KOSPI 20251125

KOSPI 일별 조회 데이터 [959] (2025-11-25)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,090 -20 -.33 6,120 6,180 6,080 30,786 188,601,630
KR모터스 (000040) 455 -9 -1.94 464 468 455 89,243 41,050,147
경방 (000050) 6,950 -10 -.14 6,980 7,040 6,890 19,713 137,351,570
삼양홀딩스 (000070) 59,200 -3600 -5.73 62,800 63,100 57,900 124,039 7,403,300,050
하이트진로 (000080) 18,580 -170 -.91 18,890 18,890 18,550 218,332 4,070,430,435
하이트진로2우B (000087) 15,310 -40 -.26 15,350 15,350 15,300 2,790 42,794,260
유한양행 (000100) 114,500 -700 -.61 116,200 117,500 114,200 266,686 30,780,020,350
유한양행우 (000105) 103,600 300 .29 103,500 104,900 103,000 2,379 246,784,600
CJ대한통운 (000120) 92,700 -300 -.32 93,500 93,900 92,100 31,129 2,888,129,500
하이트진로홀딩스 (000140) 9,940 -150 -1.49 10,050 10,130 9,940 11,800 117,883,890
하이트진로홀딩스우 (000145) 12,590 -90 -.71 12,680 12,690 12,270 188 2,321,720
두산 (000150) 830,000 -24000 -2.81 899,000 909,000 802,000 265,647 223,479,329,000
두산우 (000155) 517,000 -22000 -4.08 560,000 565,000 510,000 35,815 18,910,127,000
두산2우B (000157) 442,000 -22500 -4.84 485,500 487,500 439,500 3,129 1,423,677,750
성창기업지주 (000180) 1,391 -7 -.5 1,402 1,403 1,373 39,298 54,250,828
DL (000210) 38,450 -250 -.65 39,400 39,400 38,150 52,077 2,014,773,025
DL우 (000215) 24,700 -700 -2.76 27,000 27,000 24,500 9,550 238,822,200
유유제약 (000220) 4,165 0 0 4,170 4,210 4,140 8,928 37,219,710
유유제약1우 (000225) 4,790 45 .95 4,745 4,885 4,615 9,287 43,560,975
유유제약2우B (000227) 10,630 -60 -.56 10,780 10,780 10,630 151 1,609,760
일동홀딩스 (000230) 13,650 -310 -2.22 14,090 14,570 13,400 227,546 3,167,709,875
한국앤컴퍼니 (000240) 26,500 50 .19 26,550 26,850 26,100 59,618 1,579,839,825
기아 (000270) 111,200 100 .09 112,200 113,200 111,000 632,037 70,720,139,650
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,300 250 1.19 21,600 21,700 21,150 12,424 265,876,250
노루홀딩스우 (000325) 30,800 1050 3.53 31,900 31,900 30,350 684 21,214,300
한화손해보험 (000370) 5,150 50 .98 5,150 5,250 5,090 246,179 1,272,599,250
삼화페인트 (000390) 5,670 -20 -.35 5,660 5,730 5,630 19,482 110,255,190
롯데손해보험 (000400) 1,740 -11 -.63 1,736 1,780 1,720 301,399 525,224,618
대원강업 (000430) 3,700 -5 -.13 3,715 3,760 3,665 54,777 202,869,266
CR홀딩스 (000480) 4,920 -15 -.3 4,935 4,950 4,915 7,097 34,975,815
대동 (000490) 9,410 -140 -1.47 9,600 9,650 9,340 103,129 976,717,780
가온전선 (000500) 69,700 3600 5.45 68,300 72,000 67,600 68,755 4,806,990,150
삼일제약 (000520) 9,910 -140 -1.39 10,030 10,370 9,860 223,041 2,238,663,500
흥국화재 (000540) 3,615 40 1.12 3,590 3,690 3,565 80,580 291,530,735
흥국화재우 (000545) 6,870 -10 -.15 6,810 6,900 6,810 2,539 17,386,630
CS홀딩스 (000590) 78,200 700 .9 77,700 78,300 76,200 843 65,310,800
동아쏘시오홀딩스 (000640) 110,000 -200 -.18 109,900 110,900 108,100 16,326 1,791,996,950
천일고속 (000650) 140,200 32300 29.94 140,200 140,200 140,200 10,530 1,476,306,000
SK하이닉스 (000660) 519,000 -1000 -.19 546,000 550,000 518,000 3,716,730 1,969,198,513,548
영풍 (000670) 58,800 1400 2.44 57,600 59,700 57,600 30,075 1,765,150,000
LS네트웍스 (000680) 3,025 -10 -.33 3,055 3,120 3,015 105,502 322,010,233
유수홀딩스 (000700) 5,640 80 1.44 5,570 5,670 5,560 19,297 108,393,380
현대건설 (000720) 60,800 1100 1.84 61,100 63,000 60,200 733,921 45,002,455,350
현대건설우 (000725) 51,800 -300 -.58 51,800 52,900 51,100 2,030 105,796,550
이화산업 (000760) 12,400 80 .65 12,550 12,550 12,300 834 10,296,080
삼성화재 (000810) 473,000 0 0 479,000 489,000 469,500 49,760 23,683,518,500
삼성화재우 (000815) 361,000 4500 1.26 359,500 364,500 354,000 8,678 3,129,410,250
화천기공 (000850) 31,750 -50 -.16 31,800 32,400 31,550 3,896 123,537,700
강남제비스코 (000860) 11,730 -80 -.68 11,890 11,990 11,700 26,439 311,272,400
한화 (000880) 77,700 -1000 -1.27 80,000 81,200 77,700 164,248 12,907,146,700
한화3우B (00088K) 34,900 -850 -2.38 36,400 37,000 34,500 69,008 2,430,466,350
보해양조 (000890) 426 -2 -.47 429 431 425 122,157 52,142,813
유니온 (000910) 4,250 -80 -1.85 4,315 4,390 4,245 117,849 506,121,804
전방 (000950) 35,300 -700 -1.94 35,950 35,950 34,100 2,858 99,855,425
한국주철관 (000970) 7,150 -100 -1.38 7,250 7,290 7,120 36,863 265,470,980
DB하이텍 (000990) 61,900 1100 1.81 62,900 62,900 61,100 265,541 16,432,158,100
페이퍼코리아 (001020) 645 -24 -3.59 669 670 645 31,879 20,795,459
CJ (001040) 174,500 -8300 -4.54 185,900 185,900 173,100 174,585 30,946,445,800
CJ우 (001045) 88,200 -3500 -3.82 91,100 94,000 87,900 9,322 835,748,600
CJ4우(전환) (00104K) 153,500 -4800 -3.03 158,500 160,000 146,000 20,234 3,086,356,400
JW중외제약 (001060) 25,050 -50 -.2 25,250 25,450 24,850 37,852 946,851,725
JW중외제약우 (001065) 27,450 -300 -1.08 27,250 27,450 27,250 287 7,846,950
JW중외제약2우B (001067) 60,700 300 .5 60,900 60,900 60,700 10 608,200
대한방직 (001070) 6,410 -40 -.62 6,360 6,440 6,250 7,001 44,233,965
만호제강 (001080) 37,750 2100 5.89 35,650 44,450 35,650 94,683 3,989,845,650
LX인터내셔널 (001120) 30,500 0 0 30,700 30,800 30,400 40,602 1,240,143,725
대한제분 (001130) 139,400 0 0 139,700 140,300 138,300 1,418 197,171,350
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,395 -35 -1.02 3,480 3,500 3,325 1,185,184 4,008,775,662
금호전기 (001210) 597 -5 -.83 605 608 593 78,884 47,287,213
동국홀딩스 (001230) 7,370 0 0 7,380 7,440 7,330 17,258 127,290,650
GS글로벌 (001250) 2,355 -5 -.21 2,380 2,410 2,350 189,231 449,217,979
남광토건 (001260) 7,210 -240 -3.22 7,660 7,660 7,210 14,831 108,431,750
부국증권 (001270) 60,900 -4600 -7.02 65,900 66,900 60,400 57,494 3,622,193,300
부국증권우 (001275) 29,800 100 .34 29,700 30,050 29,500 499 14,867,650
상상인증권 (001290) 664 0 0 678 679 655 180,474 119,127,812
PKC (001340) 5,560 0 0 5,630 5,690 5,540 64,487 359,744,380
삼성제약 (001360) 1,373 -2 -.15 1,406 1,406 1,360 295,173 405,091,393
SG글로벌 (001380) 1,725 -5 -.29 1,731 1,746 1,702 192,914 331,210,131
KG케미칼 (001390) 5,280 10 .19 5,320 5,420 5,190 304,565 1,612,195,085
태원물산 (001420) 3,260 -25 -.76 3,285 3,330 3,260 5,069 16,662,100
세아베스틸지주 (001430) 26,900 550 2.09 27,100 27,350 26,450 52,499 1,413,932,000
대한전선 (001440) 21,850 50 .23 22,450 23,000 21,650 2,807,404 62,259,670,900
현대해상 (001450) 28,900 1150 4.14 28,150 29,750 28,100 457,399 13,255,395,525
BYC (001460) 39,300 -1850 -4.5 41,100 41,150 39,050 6,438 256,747,250
BYC우 (001465) 23,750 -50 -.21 24,050 24,050 22,800 2,410 56,812,375
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,950 -20 -.25 8,080 8,130 7,850 126,561 1,005,849,010
SK증권 (001510) 651 -4 -.61 662 680 646 2,047,627 1,347,236,179
SK증권우 (001515) 2,155 -30 -1.37 2,160 2,185 2,155 5,265 11,375,210
동양 (001520) 801 -11 -1.35 814 826 795 2,240,881 1,810,730,099
동양우 (001525) 4,785 30 .63 4,725 4,830 4,660 3,934 18,690,545
동양2우B (001527) 8,470 -50 -.59 8,530 8,570 8,470 1,010 8,612,640
DI동일 (001530) 17,160 -310 -1.77 17,900 18,100 17,020 68,749 1,187,699,115
조비 (001550) 10,950 30 .27 10,820 11,200 10,820 6,434 70,989,840
제일연마 (001560) 9,360 -10 -.11 9,600 9,600 9,290 1,906 17,767,010
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 469 4 .86 462 480 462 88,048 41,162,343
종근당홀딩스 (001630) 47,600 200 .42 47,400 47,850 47,000 4,377 207,063,125
대상 (001680) 20,600 -150 -.72 20,850 20,950 20,450 65,946 1,362,507,200
대상우 (001685) 16,690 -80 -.48 16,830 16,830 16,480 10,574 176,143,680
신영증권 (001720) 139,900 -4200 -2.91 146,600 146,900 139,000 31,471 4,452,588,400
SK네트웍스 (001740) 4,455 -50 -1.11 4,510 4,530 4,440 171,287 766,083,842
한양증권 (001750) 18,160 -150 -.82 18,350 18,510 18,050 34,385 627,330,250
한양증권우 (001755) 18,280 -100 -.54 18,710 18,710 17,910 1,504 27,205,210
SHD (001770) 17,770 50 .28 17,650 17,890 17,590 420 7,469,090
알루코 (001780) 1,920 10 .52 1,923 1,939 1,904 226,914 434,801,408
대한제당 (001790) 2,830 -30 -1.05 2,860 2,890 2,830 181,994 517,620,475
대한제당우 (001795) 2,465 5 .2 2,475 2,480 2,450 18,086 44,468,070
오리온홀딩스 (001800) 19,340 -350 -1.78 19,740 19,760 19,320 106,064 2,072,188,080
삼화콘덴서 (001820) 30,650 2150 7.54 29,200 30,950 29,100 123,070 3,717,326,850
KISCO홀딩스 (001940) 25,800 -100 -.39 25,950 25,950 25,800 9,004 232,736,175
코오롱 (002020) 47,950 -2000 -4 50,900 50,900 47,550 114,982 5,571,248,850
코오롱우 (002025) 24,000 -550 -2.24 24,850 24,850 23,700 6,544 158,712,000
아세아 (002030) 376,500 -1000 -.26 377,500 379,500 371,500 2,546 954,065,500
비비안 (002070) 648 4 .62 644 656 641 52,603 33,900,062
경농 (002100) 9,220 20 .22 9,250 9,260 9,150 5,512 50,700,880
고려산업 (002140) 2,425 -40 -1.62 2,445 2,490 2,425 45,395 110,941,252
도화엔지니어링 (002150) 6,210 -120 -1.9 6,280 6,320 6,200 39,056 244,093,295
삼양통상 (002170) 53,700 200 .37 54,700 54,800 53,300 650 34,826,100
한국수출포장 (002200) 3,150 10 .32 3,140 3,160 3,125 68,717 216,223,955
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 4,200 5 .12 4,190 4,280 4,165 28,181 118,522,400
고려제강 (002240) 18,200 -380 -2.05 18,590 18,670 18,160 20,469 376,859,110
아세아제지 (002310) 7,050 0 0 7,050 7,050 6,930 123,347 861,776,080
한진 (002320) 19,620 -110 -.56 19,750 19,900 19,570 19,712 388,024,725
넥센타이어 (002350) 7,280 60 .83 7,160 7,410 7,160 192,016 1,398,983,795
넥센타이어1우B (002355) 3,570 0 0 3,590 3,615 3,525 12,654 45,121,225
SH에너지화학 (002360) 384 3 .79 382 386 379 341,667 130,567,368
KCC (002380) 408,000 6500 1.62 409,000 425,000 404,500 29,412 12,158,158,500
한독 (002390) 11,590 -140 -1.19 11,640 11,860 11,590 7,117 82,896,490
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,495 -345 -7.13 4,840 4,840 4,375 45,275 206,917,511
삼익악기 (002450) 1,196 -2 -.17 1,209 1,209 1,190 121,950 145,608,798
HS화성 (002460) 11,730 30 .26 11,700 11,890 11,560 10,255 119,930,005
조흥 (002600) 150,400 400 .27 150,500 150,500 148,800 25 3,728,400
제일파마홀딩스 (002620) 7,720 -80 -1.03 7,820 7,840 7,670 2,997 23,371,210
오리엔트바이오 (002630) 545 -10 -1.8 557 567 541 795,099 438,034,721
동일제강 (002690) 1,627 1 .06 1,626 1,645 1,609 20,281 32,804,414
신일전자 (002700) 1,333 8 .6 1,319 1,337 1,316 256,446 340,943,871
TCC스틸 (002710) 14,950 -40 -.27 15,290 15,420 14,860 94,895 1,426,385,845
국제약품 (002720) 4,240 5 .12 4,260 4,330 4,200 60,871 258,076,330
보락 (002760) 1,007 -2 -.2 1,003 1,015 1,003 58,097 58,550,675
진흥기업 (002780) 642 -6 -.93 649 651 631 261,247 166,884,360
진흥기업우B (002785) 3,845 0 0 3,845 3,845 3,845 78 299,910
진흥기업2우B (002787) 8,060 0 0 7,950 8,060 7,950 514 4,086,630
아모레퍼시픽홀딩스 (002790) 28,700 -1000 -3.37 30,050 30,300 28,600 177,330 5,157,050,950
아모레퍼시픽홀딩스우 (002795) 12,150 -440 -3.49 12,620 12,640 12,150 22,891 282,476,090
아모레퍼시픽홀딩스3우C (00279K) 22,250 -550 -2.41 22,750 23,100 22,150 6,002 134,451,700
삼영무역 (002810) 15,240 -200 -1.3 15,480 15,590 15,210 13,230 202,810,680
SUN&L (002820) 2,350 40 1.73 2,345 2,360 2,320 600 1,406,645
미원상사 (002840) 144,800 -2300 -1.56 147,100 147,100 143,600 2,859 416,903,100
신풍 (002870) 1,031 -48 -4.45 1,025 1,095 1,025 190,011 199,509,506
대유에이텍 (002880) 1,000 2 .2 1,012 1,045 991 247,724 252,444,605
TYM (002900) 6,050 -150 -2.42 6,160 6,350 6,020 441,399 2,701,059,225
유성기업 (002920) 1,984 -31 -1.54 2,015 2,040 1,984 48,568 97,339,689
한국쉘석유 (002960) 471,500 1500 .32 470,500 475,500 466,000 2,268 1,065,348,000
금호건설 (002990) 3,585 -110 -2.98 3,695 3,700 3,585 60,245 217,916,635
금호건설우 (002995) 11,090 -360 -3.14 11,450 11,450 11,090 1,008 11,188,030
부광약품 (003000) 3,830 80 2.13 3,800 3,965 3,790 666,716 2,589,949,607
혜인 (003010) 5,170 -110 -2.08 5,260 5,310 5,150 86,527 450,317,700
세아제강지주 (003030) 132,700 -500 -.38 134,500 138,000 132,300 8,367 1,131,906,300
에이프로젠바이오로직스 (003060) 550 5 .92 541 565 541 162,235 89,696,833
코오롱글로벌 (003070) 9,090 -100 -1.09 9,230 9,240 9,050 8,960 81,696,990
코오롱글로벌우 (003075) 15,400 0 0 15,450 15,450 15,380 368 5,667,820
SB성보 (003080) 2,890 -25 -.86 2,910 2,910 2,870 22,605 65,372,985
대웅 (003090) 22,600 -300 -1.31 23,300 23,500 22,450 80,786 1,841,163,950
대신밸류리츠 (0030R0) 4,500 -25 -.55 4,525 4,565 4,260 109,691 494,398,320
일성아이에스 (003120) 23,000 50 .22 23,000 23,200 22,700 3,121 71,595,550
디아이 (003160) 20,800 -400 -1.89 21,800 22,350 20,050 1,350,023 28,249,982,275
일신방직 (003200) 11,600 -290 -2.44 11,920 11,970 11,500 53,038 617,277,740
대원제약 (003220) 12,260 -300 -2.39 12,520 12,590 12,250 72,966 904,724,065
삼양식품 (003230) 1,311,000 -44000 -3.25 1,360,000 1,365,000 1,310,000 41,596 55,338,619,500
태광산업 (003240) 788,000 -26000 -3.19 815,000 829,000 787,000 2,455 1,966,995,500
흥아해운 (003280) 1,574 -8 -.51 1,583 1,609 1,569 1,028,369 1,624,014,187
한일홀딩스 (003300) 16,180 -220 -1.34 16,400 16,450 16,150 7,044 114,573,030
한국화장품제조 (003350) 50,600 -1800 -3.44 52,000 52,400 50,000 27,697 1,410,286,650
유화증권 (003460) 2,735 -15 -.55 2,790 2,790 2,720 11,916 32,574,545
유화증권우 (003465) 2,680 30 1.13 2,725 2,725 2,680 1,391 3,728,465
유안타증권 (003470) 3,635 -30 -.82 3,690 3,715 3,600 357,348 1,299,343,791
유안타증권우 (003475) 3,745 -25 -.66 3,790 3,825 3,725 23,421 88,016,295
한진중공업홀딩스 (003480) 4,575 20 .44 4,545 4,630 4,505 53,990 246,737,485
대한항공 (003490) 21,100 100 .48 21,250 21,400 21,000 605,883 12,836,911,325
대한항공우 (003495) 23,800 100 .42 23,700 24,150 23,700 2,014 47,924,675
영진약품 (003520) 1,920 -37 -1.89 1,957 1,980 1,917 413,380 801,430,547
한화투자증권 (003530) 4,940 -50 -1 5,070 5,170 4,890 1,706,989 8,496,125,938
한화투자증권우 (003535) 9,630 -90 -.93 9,930 9,930 9,630 24,190 236,082,850
대신증권 (003540) 26,100 -400 -1.51 26,800 26,900 25,900 180,159 4,737,281,075
대신증권우 (003545) 20,550 -150 -.72 20,900 20,900 20,350 86,354 1,774,804,300
대신증권2우B (003547) 19,700 -210 -1.05 19,920 20,000 19,640 49,673 980,496,240
LG (003550) 78,400 700 .9 79,500 80,600 77,700 216,481 17,001,715,150
LG우 (003555) 65,900 300 .46 65,800 66,600 65,600 4,752 314,278,850
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 42,000 650 1.57 42,150 42,700 41,050 58,777 2,478,848,650
HLB글로벌 (003580) 2,100 5 .24 2,140 2,150 2,085 83,523 175,835,586
방림 (003610) 5,490 -80 -1.44 5,500 5,720 5,480 147,036 821,662,515
KG모빌리티 (003620) 3,250 0 0 3,310 3,350 3,245 240,727 790,524,935
미창석유 (003650) 108,500 -300 -.28 108,900 108,900 107,900 462 50,032,300
포스코퓨처엠 (003670) 187,100 300 .16 190,500 191,500 186,000 209,557 39,438,145,150
한성기업 (003680) 6,250 0 0 6,230 6,680 5,920 1,971,022 12,493,143,465
코리안리 (003690) 11,180 100 .9 11,100 11,340 11,100 185,799 2,083,541,325
삼영 (003720) 6,920 530 8.29 6,490 7,150 6,380 5,167,774 35,846,892,060
진양산업 (003780) 6,740 -50 -.74 6,790 6,850 6,660 45,307 305,450,410
대한화섬 (003830) 119,100 -700 -.58 115,900 119,700 115,900 106 12,450,300
보령 (003850) 8,240 60 .73 8,220 8,290 8,130 194,896 1,596,922,640
남양유업 (003920) 50,000 -400 -.79 50,600 50,800 49,800 5,539 277,070,250
남양유업우 (003925) 34,150 50 .15 34,750 34,750 33,550 2,282 78,051,000
사조대림 (003960) 37,350 -350 -.93 37,500 37,900 37,300 8,081 302,003,650
롯데정밀화학 (004000) 44,250 100 .23 44,600 44,750 43,400 67,623 2,966,928,500
현대제철 (004020) 29,300 200 .69 29,550 29,600 29,000 344,455 10,066,704,575
SG세계물산 (004060) 347 8 2.36 342 366 329 20,234,804 7,018,498,079
신흥 (004080) 13,420 -10 -.07 13,630 13,630 13,310 5,503 73,864,160
한국석유 (004090) 13,940 -50 -.36 13,990 14,090 13,900 31,996 446,386,055
태양금속 (004100) 2,320 -95 -3.93 2,390 2,425 2,295 434,249 1,016,384,025
태양금속우 (004105) 3,300 -85 -2.51 3,380 3,380 3,285 17,746 58,706,045
동방 (004140) 2,635 -35 -1.31 2,670 2,710 2,635 154,802 411,834,885
한솔홀딩스 (004150) 3,065 -15 -.49 3,070 3,100 3,045 67,168 205,793,772
신세계 (004170) 209,000 -7000 -3.24 214,000 215,000 208,000 54,980 11,564,673,000
NPC (004250) 3,825 -165 -4.14 3,960 3,965 3,825 34,377 133,030,927
NPC우 (004255) 2,460 -35 -1.4 2,480 2,500 2,445 13,078 32,251,170
남성 (004270) 857 17 2.02 840 858 832 25,074 21,168,424
현대약품 (004310) 3,545 0 0 3,545 3,610 3,500 83,976 297,201,726
세방 (004360) 13,300 10 .08 13,300 13,400 13,150 56,508 746,969,890
세방우 (004365) 8,910 70 .79 8,970 8,970 8,780 1,753 15,471,480
농심 (004370) 441,500 -12500 -2.75 456,500 456,500 439,000 32,510 14,477,706,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 152 3 2.01 149 152 149 2,358,552 355,644,372
서울식품우 (004415) 1,215 7 .58 1,200 1,215 1,200 16,110 19,517,078
송원산업 (004430) 8,890 -110 -1.22 9,020 9,070 8,880 39,777 355,259,080
삼일씨엔에스 (004440) 4,215 -55 -1.29 4,270 4,360 4,165 11,743 49,515,661
삼화왕관 (004450) 30,000 350 1.18 29,800 30,350 29,700 1,211 36,223,950
세방전지 (004490) 59,800 100 .17 60,000 60,500 59,500 38,632 2,315,694,300
깨끗한나라 (004540) 1,950 -2 -.1 1,941 1,963 1,935 28,388 55,190,832
깨끗한나라우 (004545) 11,140 -140 -1.24 11,050 11,140 11,050 44 486,830
현대비앤지스틸 (004560) 10,470 -130 -1.23 10,700 10,750 10,450 28,332 298,490,250
삼천리 (004690) 122,500 -1300 -1.05 125,000 125,500 121,000 11,876 1,453,854,900
조광피혁 (004700) 67,000 -200 -.3 67,200 68,100 65,900 5,135 343,690,000
한솔테크닉스 (004710) 5,790 -30 -.52 5,900 5,950 5,780 96,128 560,864,255
팜젠사이언스 (004720) 3,835 25 .66 3,810 3,890 3,810 32,485 124,497,042
써니전자 (004770) 1,529 3 .2 1,521 1,536 1,511 111,236 169,036,377
효성 (004800) 129,400 4800 3.85 127,500 132,000 126,700 36,944 4,799,193,900
덕성 (004830) 4,865 10 .21 4,860 4,930 4,810 39,844 193,423,294
덕성우 (004835) 7,030 -30 -.42 7,010 7,160 7,010 8,801 62,321,620
DRB동일 (004840) 4,835 0 0 4,840 4,905 4,810 6,417 30,994,875
티웨이홀딩스 (004870) 436 3 .69 429 438 429 225,906 97,936,154
동일산업 (004890) 38,900 0 0 38,500 38,900 38,500 965 37,377,750
조광페인트 (004910) 4,880 -70 -1.41 4,955 4,975 4,875 15,813 77,493,210
씨아이테크 (004920) 1,099 -15 -1.35 1,117 1,117 1,089 65,682 72,716,563
한신공영 (004960) 8,360 -100 -1.18 8,360 8,580 8,300 43,936 371,061,190
신라교역 (004970) 9,140 -40 -.44 9,250 9,250 9,100 7,297 66,655,195
성신양회 (004980) 9,480 -70 -.73 9,530 9,700 9,370 36,119 341,581,660
성신양회우 (004985) 10,690 -30 -.28 10,750 10,890 10,690 985 10,607,380
롯데지주 (004990) 29,550 -650 -2.15 30,700 30,900 29,400 234,466 7,012,768,100
롯데지주우 (00499K) 30,650 0 0 30,900 30,900 30,250 345 10,533,800
휴스틸 (005010) 3,935 -35 -.88 3,945 4,040 3,915 187,318 740,931,579
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 44,200 -500 -1.12 45,250 46,500 43,900 224,582 10,040,164,750
SGC에너지 (005090) 22,950 -100 -.43 23,350 23,350 22,850 19,640 451,377,050
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 73,000 -700 -.95 73,800 74,000 72,900 23,582 1,729,623,100
녹십자홀딩스 (005250) 15,380 -260 -1.66 15,790 15,820 15,340 60,064 930,213,475
녹십자홀딩스2우 (005257) 24,000 -50 -.21 24,100 24,100 23,850 345 8,273,200
롯데칠성 (005300) 119,700 -2700 -2.21 122,600 123,600 115,500 14,497 1,743,800,100
롯데칠성우 (005305) 68,300 -700 -1.01 69,100 69,100 67,900 966 65,969,300
온타이드 (005320) 468 4 .86 460 471 454 71,001 32,642,560
모나미 (005360) 1,960 -15 -.76 1,975 1,992 1,959 74,699 147,201,532
현대차 (005380) 257,500 0 0 261,000 262,000 256,500 390,393 101,167,646,500
현대차우 (005385) 193,300 3100 1.63 192,400 195,300 192,000 68,103 13,181,514,250
현대차2우B (005387) 195,400 3100 1.61 194,800 198,000 193,300 102,442 20,081,236,100
현대차3우B (005389) 192,900 1600 .84 192,200 194,700 191,600 8,559 1,652,399,950
코스모화학 (005420) 15,540 -50 -.32 15,750 16,050 15,390 117,904 1,843,108,900
한국공항 (005430) 57,200 0 0 57,000 57,500 56,000 3,743 211,631,450
현대지에프홀딩스 (005440) 7,920 -170 -2.1 8,200 8,200 7,860 167,599 1,335,399,320
POSCO홀딩스 (005490) 301,000 -1500 -.5 305,500 307,000 299,500 167,675 50,736,853,500
삼진제약 (005500) 19,800 -190 -.95 19,990 20,050 19,770 22,951 455,570,950
SPC삼립 (005610) 50,300 -200 -.4 51,000 51,000 50,200 4,647 234,363,800
삼영전자 (005680) 10,200 10 .1 10,300 10,300 10,100 12,914 131,076,700
파미셀 (005690) 16,040 -260 -1.6 16,960 17,410 15,710 3,680,270 61,016,614,650
넥센 (005720) 5,600 -40 -.71 5,500 5,780 5,500 34,700 194,974,335
넥센우 (005725) 4,480 0 0 4,360 4,700 4,360 193 846,190
크라운해태홀딩스 (005740) 6,660 -70 -1.04 6,730 6,820 6,610 18,761 124,880,440
크라운해태홀딩스우 (005745) 7,590 -20 -.26 7,610 7,640 7,590 730 5,553,070
대림바스 (005750) 5,290 170 3.32 5,130 5,460 5,120 77,534 411,641,780
신영와코루 (005800) 14,280 180 1.28 13,970 14,370 13,970 5,531 78,278,710
풍산홀딩스 (005810) 36,050 -450 -1.23 36,700 37,200 35,900 15,495 564,770,350
원림 (005820) 14,470 -30 -.21 14,500 14,600 14,470 709 10,278,110
DB손해보험 (005830) 119,900 -500 -.42 121,800 123,100 118,900 153,662 18,421,344,600
에스엘 (005850) 37,150 700 1.92 36,800 37,900 36,750 196,248 7,331,333,225
휴니드 (005870) 7,630 120 1.6 7,540 7,860 7,500 80,036 615,083,315
대한해운 (005880) 1,690 -19 -1.11 1,716 1,741 1,687 1,545,707 2,634,491,157
삼성전자 (005930) 99,300 2600 2.69 101,400 101,400 97,800 16,110,054 1,602,730,841,700
삼성전자우 (005935) 74,900 2300 3.17 75,500 75,600 73,800 2,501,268 187,207,163,250
NH투자증권 (005940) 20,550 0 0 20,900 21,000 20,300 508,225 10,465,146,800
NH투자증권우 (005945) 18,620 -140 -.75 18,800 18,870 18,520 41,495 774,747,270
이수화학 (005950) 8,890 -310 -3.37 9,360 9,610 8,700 543,584 4,978,724,020
동부건설 (005960) 5,520 -50 -.9 5,670 5,670 5,500 37,644 208,573,170
동부건설우 (005965) 14,700 -190 -1.28 14,890 14,890 14,560 1,982 29,084,910
동원산업 (006040) 43,850 -1150 -2.56 45,400 45,850 43,750 51,666 2,295,794,225
화승인더 (006060) 3,750 0 0 3,745 3,800 3,720 67,367 252,529,095
사조오양 (006090) 9,220 -30 -.32 9,260 9,310 9,100 8,793 80,660,340
삼아알미늄 (006110) 21,750 -200 -.91 22,150 22,550 21,700 22,404 491,119,325
SK디스커버리 (006120) 60,400 -500 -.82 61,000 63,000 60,300 18,009 1,102,160,400
SK디스커버리우 (006125) 39,000 -600 -1.52 39,800 40,000 38,850 1,529 60,072,600
한국전자홀딩스 (006200) 654 1 .15 652 667 650 20,347 13,300,089
제주은행 (006220) 12,060 -40 -.33 12,100 12,290 12,010 74,267 899,888,770
LS (006260) 177,400 -1800 -1 183,400 186,200 176,700 140,328 25,211,918,100
녹십자 (006280) 129,700 -800 -.61 131,200 132,000 128,800 32,806 4,263,441,000
대원전선 (006340) 3,630 -15 -.41 3,700 3,850 3,620 6,497,427 24,236,218,417
대원전선우 (006345) 3,810 95 2.56 3,715 3,900 3,680 63,890 242,031,678
GS건설 (006360) 18,540 -90 -.48 18,790 19,080 18,440 297,163 5,562,402,390
대구백화점 (006370) 5,740 80 1.41 5,790 5,790 5,670 12,398 70,817,790
카프로 (006380) 3,660 0 0 0 0 0 0 0
삼성SDI (006400) 284,500 3500 1.25 288,000 289,000 281,000 265,462 75,459,232,500
삼성SDI우 (006405) 176,000 1700 .98 176,000 177,700 172,900 7,538 1,320,430,200
인스코비 (006490) 685 1 .15 685 700 675 269,201 184,706,796
대림통상 (006570) 2,350 -5 -.21 2,350 2,365 2,340 5,539 13,030,675
대한유화 (006650) 135,600 -500 -.37 137,400 138,000 134,000 42,948 5,844,005,550
삼성공조 (006660) 14,150 40 .28 14,350 14,480 13,910 86,566 1,226,356,555
블루산업개발 (006740) 884 -2 -.23 884 890 863 152,570 132,934,369
미래에셋증권 (006800) 21,000 -200 -.94 21,500 21,950 20,700 2,900,422 61,753,495,925
미래에셋증권우 (006805) 10,090 -140 -1.37 10,350 10,580 10,050 40,817 417,769,030
미래에셋증권2우B (00680K) 9,600 -290 -2.93 9,930 10,010 9,530 386,945 3,758,780,395
AK홀딩스 (006840) 8,990 0 0 9,010 9,060 8,850 5,653 50,223,980
신송홀딩스 (006880) 6,530 -140 -2.1 6,670 6,730 6,520 33,714 223,129,340
태경케미컬 (006890) 7,780 30 .39 7,750 7,800 7,740 15,901 123,435,650
우성 (006980) 16,690 -60 -.36 16,690 16,720 16,590 2,256 37,685,400
GS리테일 (007070) 21,900 0 0 21,950 22,150 21,700 133,480 2,921,300,925
일신석재 (007110) 1,599 19 1.2 1,585 1,638 1,579 474,004 763,569,382
미래아이앤지 (007120) 821 1 .12 818 830 816 17,789 14,580,705
사조산업 (007160) 48,550 -1200 -2.41 49,800 49,950 48,500 14,067 689,255,200
벽산 (007210) 1,667 -40 -2.34 1,707 1,714 1,661 153,939 258,631,988
한국특강 (007280) 1,528 -1 -.07 1,531 1,570 1,488 37,951 57,442,261
오뚜기 (007310) 384,000 -3500 -.9 388,500 388,500 382,500 5,876 2,260,564,750
DN오토모티브 (007340) 23,450 -400 -1.68 24,100 24,300 23,400 62,012 1,474,506,500
에이프로젠 (007460) 622 -4 -.64 626 641 610 2,564,585 1,600,159,075
샘표 (007540) 49,900 -300 -.6 50,200 50,900 49,200 5,853 291,412,175
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,120 20 .33 6,100 6,120 6,070 908 5,541,300
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 140,700 15600 12.47 144,200 148,200 137,900 4,362,619 624,531,777,300
국도화학 (007690) 30,900 0 0 31,000 31,350 30,900 4,052 125,659,650
F&F홀딩스 (007700) 19,710 10 .05 19,660 20,200 19,640 18,103 359,158,260
코리아써키트 (007810) 30,300 1950 6.88 30,000 31,000 29,550 458,916 13,865,667,250
코리아써우 (007815) 10,210 500 5.15 10,290 10,590 9,820 51,803 529,972,710
코리아써키트2우B (00781K) 8,420 300 3.69 8,320 8,420 8,220 8,483 71,031,260
서연 (007860) 9,060 -20 -.22 9,140 9,240 9,000 27,464 249,947,180
TP (007980) 1,768 -3 -.17 1,774 1,811 1,758 395,760 702,882,499
사조동아원 (008040) 1,092 -19 -1.71 1,106 1,121 1,091 467,180 514,609,039
대덕 (008060) 10,430 290 2.86 10,190 10,440 10,190 140,267 1,451,657,310
대덕1우 (00806K) 9,360 130 1.41 9,320 9,450 9,140 3,204 29,620,150
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,515 -5 -.11 4,595 4,595 4,420 14,157 63,824,892
NI스틸 (008260) 3,295 -85 -2.51 3,380 3,385 3,265 77,660 256,393,130
남선알미늄 (008350) 1,017 -5 -.49 1,027 1,040 1,016 202,699 207,133,962
남선알미우 (008355) 12,450 350 2.89 12,700 12,700 12,450 116 1,467,130
문배철강 (008420) 2,020 0 0 2,030 2,045 2,015 23,258 47,137,655
서흥 (008490) 22,700 250 1.11 22,500 23,075 22,500 36,810 838,356,300
일정실업 (008500) 18,550 -300 -1.59 18,730 20,450 18,100 105,055 2,020,787,030
윌비스 (008600) 313 4 1.29 309 314 306 180,460 55,655,184
아남전자 (008700) 1,215 1 .08 1,215 1,238 1,210 116,852 141,979,249
율촌화학 (008730) 28,850 -150 -.52 29,400 29,800 28,300 66,429 1,919,071,025
호텔신라 (008770) 45,750 -2250 -4.69 48,400 48,650 45,500 324,289 15,072,358,500
호텔신라우 (008775) 38,500 -350 -.9 38,850 39,200 38,500 858 33,200,250
금비 (008870) 54,600 600 1.11 54,900 54,900 53,400 1,017 54,682,900
한미사이언스 (008930) 37,450 -150 -.4 37,950 38,950 37,400 86,554 3,282,008,375
KBI동양철관 (008970) 1,962 6 .31 1,949 2,075 1,941 1,138,988 2,267,032,810
KCTC (009070) 5,050 -50 -.98 5,110 5,190 4,985 117,180 590,642,925
경인전자 (009140) 20,400 100 .49 20,450 20,500 20,200 1,740 35,285,550
삼성전기 (009150) 241,500 15500 6.86 239,500 245,000 236,000 1,028,743 248,342,327,500
삼성전기우 (009155) 106,900 5100 5.01 108,000 108,500 105,600 55,870 5,992,033,050
SIMPAC (009160) 4,785 35 .74 4,800 4,815 4,725 35,945 171,304,345
한솔로지스틱스 (009180) 2,615 -25 -.95 2,640 2,665 2,605 22,668 59,396,875
대양금속 (009190) 1,415 -15 -1.05 1,429 1,431 1,383 176,437 246,502,933
무림페이퍼 (009200) 1,989 -16 -.8 2,010 2,015 1,986 52,706 105,082,854
한샘 (009240) 45,550 350 .77 45,750 45,950 45,200 15,232 693,573,275
신원 (009270) 1,456 22 1.53 1,437 1,483 1,437 801,748 1,170,483,164
광동제약 (009290) 5,850 -20 -.34 5,870 5,930 5,840 69,363 406,983,505
참엔지니어링 (009310) 1,140 -100 -8.06 1,238 1,274 1,117 944,557 1,112,807,828
아진전자부품 (009320) 926 -18 -1.91 934 978 926 81,679 76,538,846
태영건설 (009410) 1,582 -39 -2.41 1,600 1,630 1,578 103,335 165,129,732
태영건설우 (009415) 4,800 0 0 4,900 4,900 4,750 770 3,672,095
한올바이오파마 (009420) 42,650 -1800 -4.05 43,900 44,450 42,400 426,092 18,434,841,750
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 54,700 -700 -1.26 55,600 56,000 54,500 35,619 1,961,829,050
한창제지 (009460) 518 2 .39 520 524 514 36,245 18,749,973
삼화전기 (009470) 28,750 850 3.05 28,500 29,250 28,150 29,713 852,438,800
HD한국조선해양 (009540) 420,000 -14000 -3.23 439,500 444,000 420,000 197,185 83,799,272,250
무림P&P (009580) 2,510 -15 -.59 2,535 2,545 2,505 50,635 127,752,984
모토닉 (009680) 10,480 10 .1 10,480 10,550 10,390 35,598 372,004,680
삼정펄프 (009770) 30,100 -200 -.66 30,300 30,900 29,850 12,295 370,674,600
플레이그램 (009810) 266 2 .76 266 278 260 511,100 136,795,123
한화솔루션 (009830) 27,450 1000 3.78 26,950 27,650 26,800 764,473 20,827,180,625
한화솔루션우 (009835) 20,750 450 2.22 20,950 20,950 20,450 3,669 75,635,250
명신산업 (009900) 8,150 -30 -.37 8,230 8,300 8,120 72,626 593,773,760
영원무역홀딩스 (009970) 172,100 -1400 -.81 175,400 179,500 172,100 16,644 2,901,731,700
한국내화 (010040) 2,000 -35 -1.72 2,025 2,045 2,000 26,251 52,804,660
OCI홀딩스 (010060) 99,800 -600 -.6 102,500 104,300 99,300 69,666 6,986,634,100
한국무브넥스 (010100) 3,600 -85 -2.31 3,670 3,710 3,585 87,647 317,193,852
LS ELECTRIC (010120) 440,000 4000 .92 454,000 458,000 437,500 170,664 76,448,225,000
고려아연 (010130) 1,138,000 60000 5.57 1,091,000 1,148,000 1,091,000 31,685 35,897,681,000
삼성중공업 (010140) 24,800 -250 -1 25,500 25,800 24,650 2,791,063 69,798,007,400
우진아이엔에스 (010400) 3,640 -280 -7.14 4,060 4,060 3,620 52,415 195,144,525
에스엠벡셀 (010580) 1,997 -58 -2.82 2,055 2,080 1,989 217,937 439,578,873
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 219,500 -2000 -.9 225,000 228,500 217,500 162,424 35,880,769,500
진양폴리 (010640) 4,415 -85 -1.89 4,540 4,545 4,415 27,899 124,094,978
화천기계 (010660) 4,535 -65 -1.41 4,645 4,675 4,485 283,542 1,291,248,600
화신 (010690) 7,550 -40 -.53 7,640 7,700 7,500 95,656 726,037,760
평화홀딩스 (010770) 3,620 -55 -1.5 3,675 3,690 3,605 36,021 131,088,339
아이에스동서 (010780) 17,350 -170 -.97 17,620 17,780 17,310 21,488 376,290,750
퍼스텍 (010820) 3,880 20 .52 3,870 3,935 3,825 203,244 787,330,148
S-Oil (010950) 80,400 -1100 -1.35 83,000 83,300 79,000 436,537 35,103,056,550
S-Oil우 (010955) 46,750 -900 -1.89 48,000 48,000 46,000 48,496 2,262,484,000
삼호개발 (010960) 3,600 -5 -.14 3,650 3,650 3,570 39,433 141,926,420
진원생명과학 (011000) 2,035 20 .99 2,020 2,080 2,020 262,900 538,561,820
LG이노텍 (011070) 236,000 4000 1.72 238,000 240,000 233,000 135,188 31,866,263,250
에넥스 (011090) 488 -1 -.2 489 489 481 105,370 50,973,975
CJ씨푸드 (011150) 2,710 -30 -1.09 2,740 2,785 2,690 708,792 1,933,528,785
CJ씨푸드1우 (011155) 14,960 -50 -.33 14,830 14,960 14,830 182 2,702,350
롯데케미칼 (011170) 74,500 0 0 75,900 76,200 73,300 74,229 5,542,087,150
HMM (011200) 18,710 50 .27 18,850 18,950 18,660 699,300 13,134,664,625
현대위아 (011210) 56,500 -1200 -2.08 58,500 59,200 56,300 91,172 5,254,622,000
삼화전자 (011230) 2,800 60 2.19 2,760 2,820 2,760 34,763 97,266,655
태림포장 (011280) 1,735 -30 -1.7 1,776 1,776 1,726 41,960 72,945,907
성안머티리얼스 (011300) 393 16 4.24 377 397 374 573,650 222,354,732
유니켐 (011330) 1,285 -22 -1.68 1,300 1,319 1,285 238,840 308,612,114
부산산업 (011390) 72,700 0 0 73,100 74,500 72,500 2,826 207,024,800
갤럭시아에스엠 (011420) 1,878 -103 -5.2 1,999 2,020 1,850 1,225,048 2,310,117,703
한농화성 (011500) 14,280 -70 -.49 14,560 14,720 14,150 71,363 1,026,120,230
와이투솔루션 (011690) 2,795 5 .18 2,820 2,860 2,715 109,564 304,749,341
한신기계 (011700) 2,955 0 0 2,965 3,035 2,950 94,556 281,647,690
현대코퍼레이션 (011760) 21,000 -400 -1.87 21,700 21,850 20,850 41,250 875,230,400
금호석유화학 (011780) 113,600 200 .18 115,000 115,200 112,800 36,344 4,138,528,750
금호석유화학우 (011785) 62,000 -300 -.48 62,400 62,900 61,800 9,170 570,753,700
SKC (011790) 106,900 600 .56 109,400 109,900 105,950 132,339 14,237,914,600
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,510 9 .6 1,516 1,546 1,494 906,520 1,372,459,469
DB (012030) 1,374 13 .96 1,365 1,391 1,361 255,217 350,087,987
삼양바이오팜 (0120G0) 39,250 9050 29.97 39,250 39,250 39,250 30,460 1,195,555,000
영흥 (012160) 533 -2 -.37 535 546 524 121,301 64,205,681
아센디오 (012170) 1,689 8 .48 1,681 1,705 1,669 20,989 35,362,003
계양전기 (012200) 1,370 -4 -.29 1,375 1,382 1,369 13,849 18,987,748
계양전기우 (012205) 2,860 0 0 2,865 2,890 2,860 2,703 7,731,785
영화금속 (012280) 884 2 .23 882 891 875 102,348 90,153,094
경동인베스트 (012320) 50,000 -300 -.6 50,200 50,800 49,800 3,979 199,144,400
현대모비스 (012330) 293,500 0 0 296,000 297,500 291,500 104,305 30,710,831,000
한화에어로스페이스 (012450) 859,000 4000 .47 868,000 877,000 850,000 121,366 104,622,364,500
더존비즈온 (012510) 92,200 200 .22 92,000 94,000 91,200 118,294 10,924,418,000
경인양행 (012610) 2,780 -20 -.71 2,895 2,895 2,765 53,912 150,232,902
HDC (012630) 17,310 -130 -.75 17,440 17,620 17,000 134,763 2,320,693,695
모나리자 (012690) 2,155 -45 -2.05 2,185 2,220 2,150 93,063 202,104,627
삼성에피스홀딩스 (0126Z0) 335,500 -103000 -23.49 395,000 412,000 330,000 1,690,325 613,035,784,250
에스원 (012750) 74,400 300 .4 74,300 75,200 73,700 40,521 3,016,399,700
대창 (012800) 1,209 -11 -.9 1,216 1,229 1,206 301,280 365,272,869
세우글로벌 (013000) 1,175 0 0 1,186 1,186 1,163 56,820 66,476,411
일성건설 (013360) 1,255 -6 -.48 1,256 1,280 1,250 97,132 122,534,511
화승코퍼레이션 (013520) 2,050 -40 -1.91 2,100 2,125 2,050 58,070 120,269,829
디와이 (013570) 4,210 -55 -1.29 4,265 4,315 4,160 71,506 300,829,850
계룡건설 (013580) 18,050 -30 -.17 18,000 18,180 17,920 23,482 423,365,710
까뮤이앤씨 (013700) 1,064 -29 -2.65 1,093 1,107 1,059 37,959 40,694,477
지엠비코리아 (013870) 3,790 -10 -.26 3,800 3,835 3,790 12,133 46,162,125
지누스 (013890) 11,640 -490 -4.04 12,190 12,270 11,560 129,481 1,524,105,995
한익스프레스 (014130) 3,285 -15 -.45 3,275 3,295 3,230 19,563 63,511,310
대영포장 (014160) 1,012 -3 -.3 1,016 1,029 1,008 187,831 190,812,584
금강공업 (014280) 5,960 -210 -3.4 6,170 6,310 5,850 1,715,955 10,396,951,455
금강공업우 (014285) 8,480 -400 -4.5 8,530 8,530 8,270 42,924 360,379,910
영보화학 (014440) 4,815 195 4.22 4,620 4,815 4,620 253,744 1,204,177,566
극동유화 (014530) 3,305 -40 -1.2 3,335 3,375 3,300 91,194 304,251,963
태경비케이 (014580) 4,750 -40 -.84 4,800 4,850 4,715 71,900 343,030,642
한솔케미칼 (014680) 231,000 21000 10 217,000 232,500 213,500 110,389 25,120,978,250
사조씨푸드 (014710) 7,690 -310 -3.88 8,060 8,090 7,600 126,144 994,090,405
HL D&I (014790) 2,545 -50 -1.93 2,610 2,610 2,530 76,951 196,935,108
동원시스템즈 (014820) 25,700 -550 -2.1 26,250 26,500 25,700 22,941 594,717,975
동원시스템즈우 (014825) 17,890 130 .73 17,620 17,890 17,620 83 1,462,730
유니드 (014830) 63,500 -400 -.63 64,800 64,800 63,100 12,888 819,585,650
성문전자 (014910) 1,050 -4 -.38 1,049 1,056 1,043 21,843 22,856,731
성문전자우 (014915) 4,370 160 3.8 4,250 4,370 4,250 79 339,450
인디에프 (014990) 911 19 2.13 892 921 892 269,954 245,582,705
이스타코 (015020) 532 -10 -1.85 541 542 523 120,798 64,609,210
대창단조 (015230) 6,410 -180 -2.73 6,650 6,650 6,410 77,504 501,991,985
에이엔피 (015260) 455 9 2.02 447 465 447 59,857 27,388,917
INVENI (015360) 62,000 1000 1.64 61,500 62,800 61,300 7,953 493,105,800
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 51,500 3300 6.85 49,300 51,900 48,650 9,230,819 465,687,359,500
일진홀딩스 (015860) 7,430 -80 -1.07 7,580 7,770 7,340 181,529 1,356,111,895
태경산업 (015890) 5,120 -20 -.39 5,140 5,180 5,100 26,493 135,503,250
대현 (016090) 1,728 13 .76 1,716 1,732 1,704 41,698 71,402,296
삼성증권 (016360) 77,600 -1700 -2.14 80,100 80,100 77,100 258,089 20,213,635,500
KG스틸 (016380) 5,240 -40 -.76 5,300 5,370 5,230 113,999 601,505,155
한세예스24홀딩스 (016450) 4,270 5 .12 4,295 4,300 4,210 35,083 148,595,109
환인제약 (016580) 11,270 -130 -1.14 11,450 11,490 11,250 15,331 173,817,810
신대양제지 (016590) 14,150 400 2.91 13,750 14,500 13,750 38,278 542,894,920
DB증권 (016610) 9,760 -190 -1.91 10,010 10,130 9,660 185,287 1,825,821,560
대성홀딩스 (016710) 8,420 0 0 8,420 8,540 8,360 8,942 74,995,400
두올 (016740) 3,755 -25 -.66 3,780 3,840 3,755 89,968 342,359,240
퍼시스 (016800) 45,050 -550 -1.21 45,150 46,300 45,000 2,803 127,478,450
웅진 (016880) 2,710 -130 -4.58 2,865 2,865 2,675 1,589,984 4,344,367,574
광명전기 (017040) 1,272 12 .95 1,260 1,291 1,260 71,460 91,001,631
명문제약 (017180) 1,709 -26 -1.5 1,738 1,749 1,696 44,453 76,209,745
우신시스템 (017370) 6,000 -40 -.66 6,050 6,080 5,980 35,425 212,828,275
서울가스 (017390) 64,400 -400 -.62 64,600 65,500 64,200 7,936 512,676,100
수산세보틱스 (017550) 1,785 6 .34 1,781 1,841 1,750 184,156 327,427,964
SK텔레콤 (017670) 53,500 -600 -1.11 53,900 54,000 53,500 741,627 39,796,253,350
현대엘리베이터 (017800) 81,500 1900 2.39 81,800 82,800 80,900 278,828 22,777,062,050
풀무원 (017810) 13,250 -200 -1.49 13,480 13,650 13,190 86,130 1,149,196,300
DS단석 (017860) 18,700 -30 -.16 18,800 19,030 18,570 49,492 925,971,100
광전자 (017900) 1,813 -57 -3.05 1,839 1,860 1,804 45,154 81,962,028
E1 (017940) 82,900 -100 -.12 83,400 84,700 81,700 21,049 1,751,785,050
한국카본 (017960) 26,600 -600 -2.21 27,700 27,700 26,400 377,028 10,128,629,875
애경산업 (018250) 13,420 -150 -1.11 13,610 13,700 13,150 28,631 386,495,815
삼성에스디에스 (018260) 167,800 1000 .6 169,000 169,900 166,900 100,784 16,939,088,750
조일알미늄 (018470) 1,234 -6 -.48 1,245 1,251 1,221 387,122 476,933,306
동원금속 (018500) 1,271 -16 -1.24 1,290 1,298 1,266 88,385 113,050,736
SK가스 (018670) 243,500 -3000 -1.22 248,500 249,500 242,500 8,762 2,149,156,000
한온시스템 (018880) 3,530 -50 -1.4 3,625 3,670 3,455 1,888,866 6,666,152,966
신풍제약 (019170) 14,200 590 4.34 13,740 14,330 13,700 400,492 5,633,439,715
신풍제약우 (019175) 24,900 400 1.63 24,800 25,300 24,550 3,871 96,017,250
티에이치엔 (019180) 6,350 -70 -1.09 6,440 6,640 6,250 454,179 2,922,845,485
세아특수강 (019440) 15,590 -110 -.7 15,790 15,790 15,560 6,074 94,909,560
엑시큐어하이트론 (019490) 541 0 0 0 0 0 0 0
대교 (019680) 1,996 15 .76 1,969 2,000 1,962 112,436 222,329,134
대교우B (019685) 1,218 -1 -.08 1,203 1,224 1,200 4,716 5,677,596
한섬 (020000) 15,690 40 .26 15,650 15,800 15,550 68,384 1,070,766,215
키다리스튜디오 (020120) 3,460 -30 -.86 3,490 3,565 3,450 61,811 214,814,840
롯데에너지머티리얼즈 (020150) 42,750 1750 4.27 42,850 44,650 41,700 1,429,639 61,883,365,850
아시아나항공 (020560) 8,200 -30 -.36 8,240 8,310 8,200 56,510 465,138,370
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,020 -3 -.29 1,030 1,034 1,011 105,790 107,868,669
코웨이 (021240) 89,000 3300 3.85 85,700 89,500 85,700 213,187 18,727,050,850
세원정공 (021820) 12,020 -180 -1.48 12,110 12,300 11,890 11,735 142,598,820
포스코DX (022100) 23,600 -200 -.84 24,000 24,650 23,450 354,074 8,440,161,625
삼원강재 (023000) 2,415 45 1.9 2,395 2,435 2,365 53,882 129,091,262
MH에탄올 (023150) 4,935 -15 -.3 4,970 5,000 4,900 2,780 13,788,370
한국종합기술 (023350) 4,565 55 1.22 4,560 4,575 4,500 15,865 71,939,645
동남합성 (023450) 30,000 150 .5 29,950 30,050 29,750 1,010 30,154,100
롯데쇼핑 (023530) 71,100 -500 -.7 72,100 72,100 70,700 51,215 3,645,434,000
다우기술 (023590) 35,800 0 0 36,200 36,600 35,300 50,122 1,791,170,100
인지컨트롤스 (023800) 5,860 -40 -.68 5,960 5,980 5,860 17,547 103,392,200
인팩 (023810) 6,170 40 .65 6,140 6,230 6,040 8,480 51,720,330
에쓰씨엔지니어링 (023960) 1,161 -46 -3.81 1,217 1,225 1,160 123,353 145,917,519
WISCOM (024070) 1,829 -3 -.16 1,829 1,912 1,827 1,446 2,646,809
디씨엠 (024090) 12,370 40 .32 12,300 12,490 12,230 6,041 74,731,180
기업은행 (024110) 20,150 50 .25 20,300 20,400 20,000 836,061 16,892,489,700
콜마홀딩스 (024720) 10,100 -350 -3.35 10,400 10,530 10,070 150,709 1,539,340,060
대원화성 (024890) 765 -5 -.65 775 780 755 11,938 9,106,256
디와이덕양 (024900) 2,130 35 1.67 2,105 2,140 2,080 62,034 130,714,650
KPX케미칼 (025000) 52,900 500 .95 52,400 53,600 52,100 15,861 842,863,700
SJM홀딩스 (025530) 3,725 5 .13 3,725 3,745 3,705 4,127 15,361,312
한국단자 (025540) 59,800 0 0 60,400 60,600 59,100 17,848 1,068,863,100
미래산업 (025560) 12,520 790 6.73 11,900 12,570 11,860 40,287 492,170,190
제이준코스메틱 (025620) 11,550 -530 -4.39 11,710 12,070 11,360 43,947 510,969,440
한솔홈데코 (025750) 629 -7 -1.1 631 641 628 229,768 145,050,251
이구산업 (025820) 4,530 -20 -.44 4,560 4,650 4,500 165,026 750,678,370
남해화학 (025860) 6,400 -40 -.62 6,480 6,500 6,370 27,879 179,196,370
한국주강 (025890) 1,667 17 1.03 1,651 1,668 1,646 9,455 15,597,938
스틱인베스트먼트 (026890) 10,760 640 6.32 10,120 11,000 10,120 271,809 2,919,013,790
부국철강 (026940) 2,055 -15 -.72 2,050 2,085 2,040 17,790 36,522,700
동서 (026960) 27,350 -750 -2.67 28,350 28,350 27,350 68,822 1,905,184,725
BGF (027410) 3,905 -100 -2.5 4,035 4,035 3,890 117,395 462,062,551
마니커 (027740) 771 -3 -.39 774 790 768 161,477 125,443,230
한국제지 (027970) 733 2 .27 735 735 727 66,574 48,625,322
삼성E&A (028050) 25,100 -250 -.99 25,600 25,800 24,950 505,292 12,771,309,125
동아지질 (028100) 15,670 40 .26 15,640 15,800 15,400 33,937 526,445,380
삼성물산 (028260) 228,500 10500 4.82 225,000 230,500 223,500 468,197 106,179,635,500
삼성물산우B (02826K) 141,500 3600 2.61 143,000 145,000 139,500 11,559 1,636,626,150
팬오션 (028670) 3,670 5 .14 3,700 3,710 3,655 626,579 2,308,551,780
케이씨 (029460) 24,600 400 1.65 24,600 25,200 24,050 20,402 502,583,250
신도리코 (029530) 45,450 -600 -1.3 45,500 45,750 44,650 9,135 414,033,825
삼성카드 (029780) 54,000 500 .93 53,300 54,700 53,300 81,468 4,409,633,850
제일기획 (030000) 22,500 0 0 22,550 22,800 22,350 236,158 5,322,440,225
NICE평가정보 (030190) 16,920 170 1.01 16,820 17,090 16,690 74,629 1,263,151,015
KT (030200) 49,850 -250 -.5 50,000 50,300 49,500 209,771 10,477,363,881
다올투자증권 (030210) 3,330 -20 -.6 3,360 3,410 3,325 104,753 350,962,360
교보증권 (030610) 9,110 10 .11 9,250 9,280 9,010 91,022 828,016,655
동원수산 (030720) 6,040 120 2.03 5,920 6,140 5,920 106,689 643,501,085
서울보증보험 (031210) 48,450 -100 -.21 49,000 49,950 48,350 43,862 2,142,099,700
신세계인터내셔날 (031430) 10,050 -100 -.99 10,150 10,250 10,010 33,549 338,982,700
신세계푸드 (031440) 40,750 -350 -.85 41,100 41,150 40,300 5,259 213,873,925
아이티센씨티에스 (031820) 570 -4 -.7 572 585 569 136,309 78,047,934
롯데관광개발 (032350) 20,700 -1250 -5.69 21,950 22,300 20,275 1,611,531 33,901,605,500
황금에스티 (032560) 6,080 -30 -.49 6,110 6,140 6,020 16,868 102,720,660
LG유플러스 (032640) 15,200 -730 -4.58 16,000 16,000 15,110 940,266 14,432,916,330
삼성생명 (032830) 146,700 1900 1.31 149,100 150,400 145,400 191,417 28,112,534,550
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,180 350 2.08 17,030 17,570 16,910 98,427 1,698,402,140
체시스 (033250) 1,040 17 1.66 1,026 1,115 1,014 894,434 946,401,883
유나이티드제약 (033270) 19,040 -420 -2.16 19,640 19,640 19,040 32,102 616,420,665
SJG세종 (033530) 8,110 -90 -1.1 8,260 8,370 8,040 313,849 2,566,279,585
KT&G (033780) 140,200 -6300 -4.3 146,400 146,500 139,800 322,552 45,781,419,250
무학 (033920) 7,960 -100 -1.24 8,160 8,160 7,920 65,977 527,885,930
두산에너빌리티 (034020) 73,500 1000 1.38 74,500 75,300 72,800 2,759,653 204,203,996,250
SBS (034120) 19,230 30 .16 19,230 19,350 19,100 11,076 212,526,050
LG디스플레이 (034220) 12,230 10 .08 12,370 12,430 12,130 1,202,464 14,741,918,440
파라다이스 (034230) 16,730 -570 -3.29 17,330 17,550 16,670 1,525,839 25,851,607,365
NICE (034310) 13,840 0 0 13,850 13,860 13,580 91,519 1,256,817,210
인천도시가스 (034590) 26,000 -200 -.76 26,000 26,200 25,900 5,027 130,713,825
SK (034730) 249,000 -500 -.2 257,500 262,000 248,500 158,349 39,927,204,750
SK우 (03473K) 183,800 -1900 -1.02 190,000 192,000 183,800 2,606 485,244,200
한국토지신탁 (034830) 1,297 -13 -.99 1,320 1,320 1,293 400,414 521,836,025
HS애드 (035000) 8,860 20 .23 8,950 9,040 8,710 7,204 63,499,615
백산 (035150) 12,970 -130 -.99 13,200 13,210 12,970 17,623 230,259,950
강원랜드 (035250) 17,530 -390 -2.18 17,960 18,010 17,520 387,723 6,872,201,355
NAVER (035420) 253,000 -8000 -3.07 262,500 262,500 250,500 1,218,659 310,292,775,250
신세계 I&C (035510) 16,650 -200 -1.19 17,230 17,230 16,450 114,406 1,912,605,605
카카오 (035720) 58,000 -800 -1.36 59,600 59,700 57,600 1,912,277 111,734,177,800
콘텐트리중앙 (036420) 8,860 -290 -3.17 9,080 9,150 8,860 31,710 283,672,730
한국가스공사 (036460) 40,300 400 1 40,250 40,550 39,700 168,557 6,768,008,550
SNT홀딩스 (036530) 55,800 3100 5.88 54,000 56,800 53,600 31,198 1,735,710,500
엔씨소프트 (036570) 208,000 5500 2.72 205,500 211,000 199,400 224,123 46,252,504,150
팜스코 (036580) 2,460 -10 -.4 2,495 2,495 2,440 8,791 21,657,310
YG PLUS (037270) 6,020 -60 -.99 6,030 6,120 5,940 376,086 2,266,647,425
LG헬로비전 (037560) 2,315 15 .65 2,310 2,360 2,290 105,717 244,759,902
광주신세계 (037710) 30,300 -200 -.66 30,500 30,650 30,200 22,692 688,435,425
하나투어 (039130) 46,850 -550 -1.16 47,700 48,000 46,700 84,215 3,970,493,500
키움증권 (039490) 269,000 2000 .75 272,500 273,500 263,500 69,788 18,702,135,250
HDC랩스 (039570) 8,390 -10 -.12 8,400 8,400 8,300 5,148 42,947,120
상신브레이크 (041650) 2,605 -25 -.95 2,610 2,650 2,605 9,138 23,922,805
한화오션 (042660) 113,000 -5800 -4.88 120,000 121,100 112,200 1,722,922 198,076,171,500
HD현대인프라코어 (042670) 14,380 -190 -1.3 15,020 15,350 14,180 1,832,436 26,693,994,040
한미반도체 (042700) 120,100 500 .42 122,100 122,700 117,200 991,214 118,423,780,450
주연테크 (044380) 458 -14 -2.97 472 475 457 97,583 45,328,874
KSS해운 (044450) 9,390 -50 -.53 9,440 9,450 9,250 30,943 289,327,190
코스맥스비티아이 (044820) 13,640 -20 -.15 13,810 14,830 13,590 16,963 232,645,850
대우건설 (047040) 3,430 -10 -.29 3,485 3,515 3,395 786,523 2,706,729,289
포스코인터내셔널 (047050) 52,100 900 1.76 51,800 53,100 51,600 254,786 13,332,144,050
유니온머티리얼 (047400) 1,459 -107 -6.83 1,527 1,590 1,452 963,050 1,449,041,881
한국항공우주 (047810) 108,600 4700 4.52 107,000 114,400 104,300 1,042,499 114,265,614,600
우진플라임 (049800) 1,947 -7 -.36 1,954 1,955 1,946 2,462 4,797,595
한전KPS (051600) 51,800 400 .78 52,300 52,700 51,300 118,152 6,130,853,150
진양화학 (051630) 2,650 -35 -1.3 2,695 2,695 2,595 88,542 233,742,110
LG생활건강 (051900) 282,500 -6500 -2.25 290,000 291,500 281,000 56,782 16,118,908,000
LG생활건강우 (051905) 115,700 -1200 -1.03 117,000 117,500 115,000 4,854 562,360,350
LG화학 (051910) 363,000 4500 1.26 365,000 369,000 359,500 251,051 91,311,820,000
LG화학우 (051915) 183,400 2500 1.38 184,000 186,300 181,300 21,975 4,041,405,800
한전기술 (052690) 89,100 1800 2.06 89,100 90,200 87,300 99,899 8,853,598,300
스카이라이프 (053210) 5,280 -90 -1.68 5,370 5,370 5,270 17,930 95,134,750
한미글로벌 (053690) 17,770 -40 -.22 17,930 18,230 17,580 60,514 1,077,120,205
테이팩스 (055490) 15,190 -10 -.07 15,200 15,280 14,970 13,445 203,266,270
신한지주 (055550) 77,500 1200 1.57 77,500 79,000 77,100 956,374 74,376,815,750
현대홈쇼핑 (057050) 54,600 -800 -1.44 56,000 56,000 54,400 7,000 383,175,950
포스코스틸리온 (058430) 36,950 150 .41 36,850 37,350 36,700 4,331 159,537,175
세아홀딩스 (058650) 116,000 -1500 -1.28 117,500 117,800 116,000 393 45,737,200
다스코 (058730) 3,265 -225 -6.45 3,420 3,500 3,195 2,309,009 7,630,906,951
KTcs (058850) 2,845 -25 -.87 2,895 2,915 2,840 180,943 518,058,127
KTis (058860) 2,730 -10 -.36 2,740 2,750 2,715 37,431 102,137,680
HL홀딩스 (060980) 43,450 -200 -.46 43,700 44,500 43,150 30,166 1,311,953,700
산일전기 (062040) 133,900 -300 -.22 137,900 139,400 133,200 185,159 25,076,671,150
종근당바이오 (063160) 20,700 -300 -1.43 21,000 21,250 20,550 5,943 123,527,825
현대로템 (064350) 177,200 2200 1.26 176,700 179,100 175,000 616,585 109,033,615,200
LG씨엔에스 (064400) 56,700 500 .89 57,000 57,300 56,300 356,941 20,209,124,400
SNT모티브 (064960) 29,800 0 0 29,700 30,500 29,550 72,042 2,153,382,275
LG전자 (066570) 85,200 1200 1.43 85,800 87,700 85,100 485,683 41,743,681,650
LG전자우 (066575) 46,700 400 .86 46,700 47,800 46,250 86,148 4,029,225,000
엘앤에프 (066970) 113,600 2100 1.88 115,200 116,600 112,000 306,675 35,189,228,350
세이브존I&C (067830) 2,310 -10 -.43 2,320 2,345 2,300 43,619 100,888,205
셀트리온 (068270) 182,500 400 .22 183,600 187,600 182,300 466,759 86,056,801,100
삼성출판사 (068290) 11,740 -230 -1.92 11,870 12,130 11,730 35,784 424,802,555
TKG휴켐스 (069260) 18,200 280 1.56 17,990 18,220 17,960 47,665 862,104,570
대호에이엘 (069460) 1,815 3 .17 1,812 1,833 1,807 415,395 756,332,041
대웅제약 (069620) 165,400 -1900 -1.14 168,100 170,200 164,500 30,892 5,149,386,250
한세엠케이 (069640) 664 -13 -1.92 669 686 663 47,550 31,676,730
DSR제강 (069730) 3,450 45 1.32 3,405 3,505 3,405 39,254 135,020,595
현대백화점 (069960) 89,300 -3100 -3.35 92,000 92,200 88,400 59,492 5,356,051,350
모나용평 (070960) 3,275 -30 -.91 3,310 3,375 3,250 130,719 431,416,689
한국금융지주 (071050) 154,600 -1600 -1.02 160,100 160,300 153,000 170,964 26,764,951,700
한국금융지주우 (071055) 121,400 300 .25 122,500 125,500 120,000 27,059 3,311,650,200
하이스틸 (071090) 3,560 -20 -.56 3,640 3,735 3,530 114,672 411,716,701
지역난방공사 (071320) 105,900 3500 3.42 103,400 107,000 103,000 35,784 3,772,729,900
롯데하이마트 (071840) 7,500 -30 -.4 7,590 7,590 7,440 12,626 94,624,150
코아스 (071950) 3,580 380 11.88 3,120 3,800 3,120 514,215 1,821,404,711
HD현대마린엔진 (071970) 79,600 -1100 -1.36 82,500 82,700 79,000 122,602 9,851,075,600
유엔젤 (072130) 5,330 330 6.6 5,240 5,400 5,100 241,230 1,265,624,740
농심홀딩스 (072710) 93,500 -200 -.21 93,900 95,000 92,400 18,942 1,775,048,400
금호타이어 (073240) 5,350 50 .94 5,350 5,480 5,330 464,162 2,512,593,245
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,100 15 .49 3,130 3,130 3,070 16,794 51,694,415
세진중공업 (075580) 18,070 300 1.69 17,870 18,470 17,560 453,635 8,081,935,360
유니퀘스트 (077500) 5,930 0 0 6,020 6,090 5,880 59,916 356,799,890
STX엔진 (077970) 30,500 -250 -.81 31,050 31,450 30,200 183,807 5,647,308,050
텔코웨어 (078000) 15,510 -140 -.89 15,680 15,990 15,340 21,669 336,581,440
에이블씨엔씨 (078520) 9,290 -470 -4.82 9,760 9,830 9,210 294,747 2,794,882,905
GS (078930) 57,500 -2100 -3.52 59,600 59,700 56,900 320,394 18,478,422,050
GS우 (078935) 47,650 -850 -1.75 48,950 48,950 47,600 9,835 471,412,150
CJ CGV (079160) 5,540 -10 -.18 5,570 5,670 5,500 437,610 2,449,583,315
현대리바트 (079430) 6,130 -90 -1.45 6,300 6,300 6,080 149,500 917,510,710
LIG넥스원 (079550) 384,500 -9500 -2.41 397,500 399,000 383,000 127,289 49,397,871,500
전진건설로봇 (079900) 47,400 -1650 -3.36 49,100 49,150 46,100 168,192 7,942,799,975
휴비스 (079980) 2,680 -25 -.92 2,750 2,750 2,665 30,803 83,245,370
일진다이아 (081000) 12,040 0 0 12,030 12,380 11,930 20,726 249,047,200
미스토홀딩스 (081660) 41,650 100 .24 41,900 42,300 41,250 80,051 3,332,591,575
동양생명 (082640) 6,330 -220 -3.36 6,560 6,600 6,320 129,985 834,795,520
한화엔진 (082740) 42,150 -700 -1.63 43,300 43,750 41,850 627,180 26,711,107,125
그린케미칼 (083420) 6,480 -10 -.15 6,420 6,680 6,400 29,570 191,431,980
대한제강 (084010) 15,880 0 0 15,990 16,190 15,850 15,082 240,863,760
동양고속 (084670) 15,600 -40 -.26 16,310 18,640 15,500 2,313,249 38,732,322,075
이월드 (084680) 1,281 -18 -1.39 1,299 1,312 1,280 135,801 174,784,725
대상홀딩스 (084690) 9,330 -170 -1.79 9,470 9,550 9,300 117,196 1,099,917,875
대상홀딩스우 (084695) 13,500 -340 -2.46 13,660 13,820 13,400 12,140 165,224,130
TBH글로벌 (084870) 1,311 -15 -1.13 1,326 1,326 1,270 42,550 55,124,708
엔케이 (085310) 1,234 -8 -.64 1,250 1,287 1,225 2,022,855 2,516,939,401
미래에셋생명 (085620) 8,960 120 1.36 8,790 9,110 8,790 101,021 904,972,980
현대글로비스 (086280) 160,000 1600 1.01 159,900 161,750 158,500 82,121 13,140,854,050
하나금융지주 (086790) 90,800 1300 1.45 91,000 93,100 90,200 655,231 59,780,790,100
이리츠코크렙 (088260) 4,855 75 1.57 4,780 4,855 4,760 92,988 448,178,795
한화생명 (088350) 2,940 -10 -.34 2,975 3,010 2,930 1,354,754 4,007,364,439
진도 (088790) 2,015 10 .5 1,993 2,015 1,977 18,836 37,558,126
맥쿼리인프라 (088980) 11,440 -100 -.87 11,530 11,560 11,430 1,177,525 13,525,594,895
HDC현대EP (089470) 3,975 -70 -1.73 4,045 4,085 3,950 44,596 178,418,615
제주항공 (089590) 5,310 -110 -2.03 5,430 5,480 5,250 73,230 391,534,215
롯데렌탈 (089860) 32,250 -750 -2.27 32,700 32,850 32,000 46,985 1,521,534,700
평화산업 (090080) 918 -11 -1.18 916 938 915 126,061 116,072,407
노루페인트 (090350) 8,100 40 .5 8,060 8,170 8,030 20,438 165,123,310
노루페인트우 (090355) 13,150 80 .61 13,800 13,800 12,900 1,218 16,086,300
메타랩스 (090370) 1,510 -14 -.92 1,554 1,554 1,450 247,349 373,728,859
아모레퍼시픽 (090430) 126,400 -4500 -3.44 132,100 132,100 125,800 249,048 31,953,921,900
아모레퍼시픽우 (090435) 46,650 -1350 -2.81 48,200 48,300 46,550 16,827 792,954,275
비에이치 (090460) 16,230 330 2.08 16,000 16,460 16,000 152,038 2,471,403,170
티웨이항공 (091810) 1,589 -5 -.31 1,590 1,600 1,580 266,268 422,841,417
디아이씨 (092200) 6,760 -180 -2.59 6,990 7,600 6,710 3,961,798 28,295,702,440
KEC (092220) 691 23 3.44 671 693 671 531,529 362,565,318
KPX홀딩스 (092230) 71,300 -200 -.28 71,100 71,600 70,200 1,540 109,008,150
기신정기 (092440) 2,300 -10 -.43 2,340 2,340 2,300 10,966 25,308,995
DYP (092780) 3,365 105 3.22 3,240 3,390 3,235 37,926 126,861,725
넥스틸 (092790) 10,120 80 .8 10,050 10,430 9,990 75,387 762,360,550
LF (093050) 17,250 -30 -.17 17,280 17,310 17,070 63,568 1,090,724,960
형지엘리트 (093240) 1,272 -14 -1.09 1,280 1,317 1,255 689,437 879,236,235
후성 (093370) 7,400 -400 -5.13 7,980 8,000 7,310 2,592,852 19,454,683,670
효성ITX (094280) 12,790 -50 -.39 12,800 12,910 12,740 13,916 178,164,740
맵스리얼티 (094800) 5,340 70 1.33 5,210 5,340 5,200 239,083 1,264,398,720
AJ네트웍스 (095570) 4,640 -65 -1.38 4,680 4,745 4,605 152,470 711,118,020
웅진씽크빅 (095720) 1,363 -8 -.58 1,365 1,410 1,360 131,315 179,247,196
JW홀딩스 (096760) 3,550 5 .14 3,550 3,600 3,530 97,442 346,578,856
SK이노베이션 (096770) 111,000 -300 -.27 113,500 114,000 109,900 170,364 18,960,067,100
SK이노베이션우 (096775) 72,900 -2200 -2.93 75,000 75,800 72,800 16,059 1,184,387,800
HJ중공업 (097230) 20,250 -300 -1.46 20,800 21,000 20,150 957,574 19,539,881,000
엠씨넥스 (097520) 25,350 -300 -1.17 25,800 26,050 25,350 22,573 578,444,350
CJ제일제당 (097950) 209,500 -5000 -2.33 215,500 216,500 209,000 87,838 18,568,844,250
CJ제일제당 우 (097955) 136,800 -100 -.07 137,500 137,600 136,300 3,675 502,589,050
SK오션플랜트 (100090) 18,760 50 .27 18,710 19,190 18,420 723,032 13,479,105,425
비상교육 (100220) 5,050 -180 -3.44 5,320 5,320 5,030 42,846 219,910,880
진양홀딩스 (100250) 3,275 10 .31 3,240 3,275 3,240 33,808 110,236,666
SNT에너지 (100840) 37,300 150 .4 38,000 38,300 36,600 100,783 3,741,297,725
인바이오젠 (101140) 11,810 -140 -1.17 12,200 12,200 11,400 10,515 124,001,360
해태제과식품 (101530) 6,380 130 2.08 6,260 6,420 6,260 38,269 243,746,140
동성케미컬 (102260) 4,485 165 3.82 4,320 4,560 4,320 830,286 3,715,591,429
쌍방울 (102280) 620 138 28.63 499 630 499 8,061,327 4,657,845,436
이연제약 (102460) 10,300 -190 -1.81 10,300 10,430 10,130 32,595 333,471,600
풍산 (103140) 94,300 400 .43 94,800 96,200 93,200 80,337 7,591,168,250
일진전기 (103590) 53,300 -200 -.37 54,700 55,300 52,700 338,099 18,206,591,250
한국철강 (104700) 9,760 140 1.46 9,620 9,820 9,620 17,375 167,791,580
KB금융 (105560) 121,700 1400 1.16 122,500 124,300 120,400 878,115 107,372,422,450
한세실업 (105630) 13,080 -230 -1.73 13,310 13,340 12,590 315,355 4,046,423,820
우진 (105840) 14,600 470 3.33 14,370 14,840 14,130 495,406 7,188,094,490
미원홀딩스 (107590) 67,000 -300 -.45 67,400 67,400 67,000 680 45,608,900
LX세미콘 (108320) 51,100 -900 -1.73 52,100 52,500 50,800 38,871 2,001,623,200
LX하우시스 (108670) 29,850 -200 -.67 30,150 30,400 29,850 19,170 575,991,100
LX하우시스우 (108675) 17,000 -60 -.35 17,200 17,200 17,000 393 6,691,785
주성코퍼레이션 (109070) 845 -1 -.12 846 865 833 116,150 97,944,519
호전실업 (111110) 7,900 50 .64 7,870 7,930 7,760 9,322 73,298,880
동인기연 (111380) 13,090 -70 -.53 13,190 13,370 13,090 3,734 49,075,850
영원무역 (111770) 89,000 400 .45 90,000 91,300 87,500 96,279 8,575,881,500
씨에스윈드 (112610) 40,050 1000 2.56 39,500 40,700 39,500 140,355 5,625,580,100
GKL (114090) 14,100 -650 -4.41 14,760 14,880 14,050 360,441 5,157,778,590
대성에너지 (117580) 7,980 -40 -.5 8,040 8,060 7,940 48,467 387,423,790
메타케어 (118000) 302 -4 -1.31 306 306 299 376,519 113,400,204
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 95,800 -400 -.42 96,700 97,000 95,000 2,501 239,660,400
코오롱인더 (120110) 39,450 -250 -.63 40,600 40,600 38,950 237,600 9,425,840,225
코오롱인더우 (120115) 23,800 -100 -.42 24,050 24,050 23,700 4,100 97,895,050
아이마켓코리아 (122900) 7,970 30 .38 7,980 8,000 7,920 29,900 237,756,945
한국화장품 (123690) 9,910 -590 -5.62 10,440 10,500 9,910 420,323 4,235,396,180
SJM (123700) 3,630 -10 -.27 3,670 3,670 3,590 14,122 51,129,077
한국자산신탁 (123890) 2,390 -15 -.62 2,420 2,425 2,375 117,157 279,895,274
현대퓨처넷 (126560) 3,080 -75 -2.38 3,165 3,165 3,070 121,792 376,305,410
수산인더스트리 (126720) 20,500 -100 -.49 20,750 20,850 20,250 16,915 346,872,250
대성산업 (128820) 4,705 585 14.2 4,135 4,945 4,055 7,933,830 37,285,467,251
한미약품 (128940) 444,500 -1500 -.34 450,000 460,500 441,500 72,199 32,446,965,000
인터지스 (129260) 2,540 -5 -.2 2,525 2,560 2,500 85,800 215,894,790
한전산업 (130660) 10,980 60 .55 10,950 11,140 10,770 162,107 1,777,333,190
화인베스틸 (133820) 1,806 34 1.92 1,805 1,839 1,772 103,576 186,728,803
미원화학 (134380) 87,100 1100 1.28 87,000 87,500 87,000 235 20,534,300
시디즈 (134790) 21,950 0 0 22,000 22,050 21,800 1,079 23,588,600
선진 (136490) 9,150 -250 -2.66 9,340 9,540 9,060 145,886 1,338,493,135
에스디바이오센서 (137310) 9,120 -40 -.44 9,240 9,290 9,070 118,387 1,083,679,440
메리츠금융지주 (138040) 107,500 -200 -.19 108,200 109,700 107,500 190,512 20,619,133,300
코오롱ENP (138490) 8,060 60 .75 8,080 8,190 7,790 1,292,921 10,355,985,880
BNK금융지주 (138930) 14,830 20 .14 14,920 15,050 14,700 636,743 9,456,791,740
iM금융지주 (139130) 14,220 150 1.07 14,210 14,360 14,050 292,430 4,152,996,925
이마트 (139480) 79,000 1400 1.8 77,700 79,700 77,400 131,762 10,397,126,150
아주스틸 (139990) 3,240 -90 -2.7 3,340 3,340 3,230 24,725 80,618,935
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,420 -11 -.77 1,435 1,460 1,420 26,711 38,316,613
다이나믹디자인 (145210) 801 -3 -.37 804 835 781 185,162 148,822,111
케이탑리츠 (145270) 959 -1 -.1 960 960 949 83,073 79,454,062
덴티움 (145720) 48,750 0 0 49,050 51,000 48,650 39,108 1,935,095,600
삼양사 (145990) 50,400 -500 -.98 50,900 51,400 50,200 8,098 409,699,450
삼양사우 (145995) 36,500 -400 -1.08 37,050 37,050 36,500 605 22,098,200
한국ANKOR유전 (152550) 222 1 .45 222 223 220 162,957 36,122,548
DSR (155660) 3,875 10 .26 3,905 3,905 3,850 7,831 30,227,245
애경케미칼 (161000) 9,750 0 0 9,880 9,980 9,690 133,242 1,305,386,860
한국타이어앤테크놀로지 (161390) 58,400 600 1.04 58,500 58,900 57,100 258,668 15,033,991,100
한국콜마 (161890) 65,300 -1400 -2.1 67,200 67,400 64,900 151,464 9,989,041,300
동일고무벨트 (163560) 6,860 -90 -1.29 6,870 6,990 6,850 57,632 397,874,165
동아에스티 (170900) 51,600 -1200 -2.27 52,500 53,000 51,000 26,692 1,379,517,150
JB금융지주 (175330) 23,750 650 2.81 23,300 24,000 23,300 434,949 10,281,318,150
PI첨단소재 (178920) 15,920 20 .13 16,000 16,300 15,870 40,622 649,066,890
한진칼 (180640) 100,100 -8800 -8.08 108,000 108,000 100,100 89,904 9,133,413,150
한진칼우 (18064K) 33,400 -1350 -3.88 35,500 35,500 33,200 5,002 169,246,250
NHN (181710) 32,850 -200 -.61 33,200 33,200 32,100 84,153 2,754,000,300
아세아시멘트 (183190) 11,430 -160 -1.38 11,660 11,900 11,360 61,699 707,824,210
종근당 (185750) 83,200 -1700 -2 84,600 85,200 82,700 61,909 5,190,844,250
더블유게임즈 (192080) 51,700 -100 -.19 51,900 52,200 51,100 30,843 1,590,939,700
쿠쿠홀딩스 (192400) 28,600 50 .18 28,700 29,300 28,400 15,883 456,037,050
드림텍 (192650) 6,830 130 1.94 6,900 6,900 6,660 116,783 791,600,615
코스맥스 (192820) 161,200 -4400 -2.66 167,500 167,600 160,000 57,156 9,321,877,200
제이에스코퍼레이션 (194370) 10,580 -290 -2.67 10,830 10,950 10,460 148,890 1,581,018,465
해성디에스 (195870) 50,900 1550 3.14 51,400 52,000 50,000 202,010 10,241,050,900
서연이화 (200880) 11,620 -20 -.17 11,750 11,870 11,610 58,787 687,237,050
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 41,400 0 0 42,150 42,700 41,350 426,152 17,870,268,325
삼성바이오로직스 (207940) 1,627,000 -162000 -9.06 1,812,000 1,812,000 1,586,000 224,828 370,227,006,000
디와이파워 (210540) 12,920 10 .08 12,910 12,950 12,730 49,521 636,839,075
SK디앤디 (210980) 12,630 -10 -.08 12,630 12,650 12,620 26,017 328,647,200
한솔제지 (213500) 8,310 -120 -1.42 8,440 8,450 8,270 29,234 244,019,610
이노션 (214320) 18,200 370 2.08 17,910 18,250 17,810 229,445 4,164,034,335
금호에이치티 (214330) 532 -2 -.37 537 545 532 198,437 106,214,342
경보제약 (214390) 5,840 60 1.04 5,780 5,890 5,780 8,529 49,603,580
토니모리 (214420) 8,420 -230 -2.66 8,660 8,720 8,420 133,383 1,136,269,210
잇츠한불 (226320) 11,190 -70 -.62 11,250 11,470 11,160 20,608 232,361,065
현대코퍼레이션홀딩스 (227840) 12,240 140 1.16 12,100 12,240 12,080 6,448 78,446,890
LS에코에너지 (229640) 34,250 -250 -.72 35,400 35,450 34,200 72,644 2,520,420,825
JW생명과학 (234080) 14,550 -320 -2.15 14,820 15,000 14,350 115,956 1,699,626,345
두산밥캣 (241560) 55,000 -2300 -4.01 58,200 58,200 54,700 207,572 11,554,103,650
화승엔터프라이즈 (241590) 4,755 -40 -.83 4,840 4,840 4,690 86,239 410,619,752
에이플러스에셋 (244920) 8,450 490 6.16 7,960 8,880 7,960 2,142,382 17,936,358,720
솔루엠 (248070) 17,470 10 .06 17,560 18,130 17,390 164,722 2,907,883,925
샘표식품 (248170) 28,750 -450 -1.54 29,200 29,400 28,650 13,675 396,130,425
일동제약 (249420) 28,750 -1150 -3.85 30,100 31,100 28,550 1,551,211 45,909,001,775
넷마블 (251270) 51,700 100 .19 52,000 52,900 51,300 129,919 6,755,297,550
크래프톤 (259960) 255,000 0 0 255,500 257,000 253,000 65,335 16,657,772,000
크라운제과 (264900) 9,060 -90 -.98 9,080 9,160 9,000 9,124 82,829,010
크라운제과우 (26490K) 9,450 90 .96 9,340 9,450 9,340 6,756 63,589,370
HD현대 (267250) 202,500 2000 1 205,000 208,000 201,500 143,048 29,128,318,000
HD현대일렉트릭 (267260) 780,000 30000 4 774,000 798,000 771,000 148,760 116,630,733,000
HD현대건설기계 (267270) 92,700 -2800 -2.93 96,900 97,300 91,100 170,105 15,947,002,300
경동도시가스 (267290) 21,200 50 .24 21,200 21,300 20,950 8,645 182,521,400
아시아나IDT (267850) 11,020 -80 -.72 11,030 11,200 11,000 2,994 33,074,970
미원에스씨 (268280) 134,300 -1600 -1.18 136,800 139,400 134,300 2,338 322,126,900
오리온 (271560) 102,700 400 .39 102,700 104,800 101,000 200,795 20,758,189,300
일진하이솔루스 (271940) 14,610 400 2.81 14,220 14,610 14,160 43,811 629,779,025
제일약품 (271980) 14,000 -100 -.71 14,220 14,410 13,930 20,505 289,611,100
한화시스템 (272210) 46,200 -1200 -2.53 47,500 48,300 45,850 1,339,295 62,364,128,150
진에어 (272450) 6,610 -130 -1.93 6,790 6,830 6,600 84,312 562,825,435
삼양패키징 (272550) 13,560 -170 -1.24 13,730 13,770 13,530 10,350 140,729,375
에이피알 (278470) 250,500 3000 1.21 248,000 255,000 243,500 474,423 118,360,708,000
롯데웰푸드 (280360) 122,300 -400 -.33 122,900 123,900 122,200 11,569 1,422,137,850
케이씨텍 (281820) 37,050 50 .14 38,350 38,950 36,750 123,623 4,623,738,875
BGF리테일 (282330) 110,400 200 .18 109,800 110,900 108,600 43,136 4,750,806,050
쿠쿠홈시스 (284740) 24,350 -200 -.81 24,850 24,850 24,100 11,848 288,812,800
SK케미칼 (285130) 68,300 -700 -1.01 69,600 70,200 67,500 52,777 3,612,402,450
SK케미칼우 (28513K) 28,650 150 .53 28,650 29,300 28,350 5,048 144,569,675
롯데이노베이트 (286940) 18,660 -340 -1.79 19,220 19,220 18,500 26,577 497,220,950
하나제약 (293480) 11,340 -10 -.09 11,370 11,410 11,300 11,201 126,986,950
신한알파리츠 (293940) 5,630 30 .54 5,600 5,640 5,585 274,215 1,540,279,890
HDC현대산업개발 (294870) 19,450 -360 -1.82 20,050 20,100 19,300 231,662 4,542,933,420
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 222,000 3000 1.37 222,000 226,000 218,500 11,550 2,566,013,750
효성중공업 (298040) 1,940,000 37000 1.94 1,950,000 1,997,000 1,909,000 52,981 103,833,754,000
HS효성첨단소재 (298050) 198,900 1000 .51 199,800 203,000 196,700 12,515 2,496,078,550
에어부산 (298690) 1,735 -45 -2.53 1,807 1,807 1,725 375,733 658,326,940
한일시멘트 (300720) 17,360 -470 -2.64 17,960 17,960 17,320 76,102 1,332,434,115
SK바이오사이언스 (302440) 50,400 -800 -1.56 51,700 52,000 50,200 123,952 6,303,892,350
세아제강 (306200) 117,600 2000 1.73 115,800 117,600 115,600 4,053 471,974,400
현대오토에버 (307950) 183,900 -200 -.11 186,700 188,000 182,800 55,375 10,220,053,950
씨티알모빌리티 (308170) 4,810 10 .21 4,920 5,040 4,805 3,877 18,751,560
우리금융지주 (316140) 25,750 -50 -.19 25,800 26,300 25,650 1,219,820 31,549,141,775
자이에스앤디 (317400) 3,675 -35 -.94 3,755 3,775 3,650 66,927 247,034,990
명인제약 (317450) 67,500 -1800 -2.6 69,900 70,500 67,500 70,607 4,822,078,350
HD현대에너지솔루션 (322000) 51,200 1000 1.99 51,200 52,300 50,000 68,553 3,490,687,350
카카오뱅크 (323410) 21,150 -450 -2.08 21,700 21,800 21,000 702,246 14,954,828,225
SK바이오팜 (326030) 129,000 700 .55 129,100 133,500 128,000 324,435 42,338,595,650
HD현대중공업 (329180) 548,000 -4000 -.72 570,000 571,000 541,000 187,975 103,451,840,000
롯데리츠 (330590) 3,980 15 .38 4,000 4,030 3,960 619,846 2,480,553,865
이지스밸류플러스리츠 (334890) 4,400 35 .8 4,365 4,425 4,360 437,914 1,924,466,388
두산퓨얼셀 (336260) 30,350 800 2.71 30,000 30,350 28,900 814,663 24,205,389,525
두산퓨얼셀1우 (33626K) 7,340 50 .69 7,380 7,410 7,230 17,177 125,821,960
두산퓨얼셀2우B (33626L) 11,220 170 1.54 11,280 11,390 10,910 1,572 17,542,710
솔루스첨단소재 (336370) 8,000 -230 -2.79 8,430 8,450 7,950 533,174 4,319,343,735
솔루스첨단소재1우 (33637K) 2,040 10 .49 2,050 2,070 1,995 55,055 110,889,633
솔루스첨단소재2우B (33637L) 3,570 -90 -2.46 3,740 3,740 3,545 33,164 119,091,430
NH프라임리츠 (338100) 4,875 -10 -.2 4,900 4,900 4,845 110,601 538,299,520
교촌에프앤비 (339770) 4,335 -50 -1.14 4,370 4,410 4,305 48,268 209,567,424
KCC글라스 (344820) 26,600 -150 -.56 26,900 27,100 26,450 29,604 791,463,975
제이알글로벌리츠 (348950) 2,990 0 0 2,990 2,995 2,980 339,125 1,012,855,481
이지스레지던스리츠 (350520) 3,950 -40 -1 4,000 4,000 3,945 83,640 331,004,761
하이브 (352820) 280,500 -9500 -3.28 291,000 291,500 277,000 290,393 81,735,106,250
대덕전자 (353200) 52,900 4550 9.41 50,700 53,700 50,700 2,579,893 135,262,462,050
대덕전자1우 (35320K) 16,900 1240 7.92 16,050 17,200 15,990 111,665 1,863,823,030
코람코라이프인프라리츠 (357120) 4,595 -25 -.54 4,640 4,640 4,575 211,421 973,024,451
미래에셋맵스리츠 (357250) 2,760 -5 -.18 2,765 2,770 2,755 45,675 126,214,680
마스턴프리미어리츠 (357430) 1,560 -6 -.38 1,560 1,565 1,556 55,379 86,450,014
SK아이이테크놀로지 (361610) 26,650 -200 -.74 27,350 27,700 26,500 115,774 3,109,393,250
티와이홀딩스 (363280) 2,500 -5 -.2 2,590 2,590 2,475 20,109 50,073,482
티와이홀딩스우 (36328K) 4,360 -10 -.23 4,370 4,370 4,360 166 725,090
ESR켄달스퀘어리츠 (365550) 4,450 10 .23 4,440 4,460 4,425 483,297 2,148,134,515
한컴라이프케어 (372910) 2,530 -5 -.2 2,535 2,580 2,520 80,367 204,358,289
LG에너지솔루션 (373220) 413,500 1500 .36 419,500 419,500 412,000 240,842 99,952,258,500
DL이앤씨 (375500) 39,150 450 1.16 39,200 40,350 39,050 165,910 6,556,802,500
DL이앤씨우 (37550K) 21,700 50 .23 21,650 22,300 21,650 9,798 214,392,350
DL이앤씨2우(전환) (37550L) 28,850 50 .17 29,700 29,700 28,400 1,921 55,638,100
디앤디플랫폼리츠 (377190) 3,480 20 .58 3,460 3,480 3,440 121,578 420,809,290
카카오페이 (377300) 49,400 -600 -1.2 50,000 50,400 48,800 375,555 18,593,374,825
바이오노트 (377740) 5,500 -30 -.54 5,550 5,550 5,490 18,800 103,594,940
화승알앤에이 (378850) 3,115 25 .81 3,095 3,145 3,065 42,313 131,257,795
케이카 (381970) 16,000 30 .19 15,990 16,080 15,890 74,373 1,190,512,300
F&F (383220) 71,600 -1300 -1.78 73,500 74,100 70,900 111,499 7,979,706,400
LX홀딩스 (383800) 7,840 -30 -.38 7,910 8,000 7,780 201,721 1,584,080,075
LX홀딩스1우 (38380K) 8,350 -40 -.48 8,690 8,690 8,340 762 6,381,680
SK리츠 (395400) 5,220 -110 -2.06 5,300 5,310 5,200 554,678 2,907,904,145
미래에셋글로벌리츠 (396690) 2,635 5 .19 2,630 2,660 2,620 23,099 60,754,855
NH올원리츠 (400760) 3,490 -5 -.14 3,495 3,510 3,480 87,049 303,787,018
SK스퀘어 (402340) 290,500 14500 5.25 293,500 305,000 289,000 710,228 209,312,737,120
쏘카 (403550) 11,510 20 .17 11,490 11,580 11,290 7,938 91,452,480
신한서부티엔디리츠 (404990) 3,590 -10 -.28 3,600 3,615 3,550 118,621 424,570,207
KB발해인프라 (415640) 9,700 120 1.25 9,530 9,800 9,530 247,083 2,386,777,680
코람코더원리츠 (417310) 6,860 -20 -.29 6,880 6,920 6,780 115,528 794,224,900
KB스타리츠 (432320) 3,750 110 3.02 3,650 3,800 3,620 163,022 603,407,750
대한조선 (439260) 61,700 -1600 -2.53 63,700 65,800 60,800 357,989 22,322,619,950
HD현대마린솔루션 (443060) 187,800 -19700 -9.49 209,500 213,000 187,000 236,662 45,687,188,600
유니드비티플러스 (446070) 3,340 0 0 3,350 3,420 3,290 27,951 93,024,120
삼성FN리츠 (448730) 4,610 60 1.32 4,550 4,620 4,550 132,213 606,761,554
에코프로머티 (450080) 53,100 -500 -.93 54,800 55,400 52,700 138,261 7,429,652,400
코오롱모빌리티그룹 (450140) 10,490 2420 29.99 8,170 10,490 8,170 4,277,888 41,800,918,650
코오롱모빌리티그룹우 (45014K) 18,720 4320 30 14,500 18,720 14,460 68,693 1,192,630,040
한화리츠 (451800) 4,100 45 1.11 4,065 4,115 4,055 364,763 1,491,579,126
한화갤러리아 (452260) 1,038 -13 -1.24 1,052 1,058 1,036 389,575 405,834,406
한화갤러리아우 (45226K) 2,075 25 1.22 2,030 2,090 2,030 1,289 2,687,310
현대그린푸드 (453340) 16,040 40 .25 16,290 16,300 15,830 27,903 446,187,720
두산로보틱스 (454910) 69,300 -1100 -1.56 72,000 72,100 69,100 145,241 10,192,751,550
OCI (456040) 57,300 100 .17 57,800 58,100 57,200 16,215 932,980,300
이수스페셜티케미컬 (457190) 49,000 -550 -1.11 50,600 51,100 48,700 113,413 5,631,167,075
동국씨엠 (460850) 5,300 50 .95 5,270 5,350 5,260 26,644 141,367,740
동국제강 (460860) 8,240 -10 -.12 8,370 8,370 8,220 78,103 645,735,590
조선내화 (462520) 13,800 -30 -.22 13,830 13,980 13,620 6,838 94,079,160
시프트업 (462870) 36,200 -550 -1.5 36,950 37,000 35,900 35,109 1,275,497,975
STX그린로지스 (465770) 6,280 -20 -.32 6,300 6,440 6,270 15,224 96,165,300
SK이터닉스 (475150) 18,190 290 1.62 17,930 19,000 17,910 443,754 8,144,403,065
더본코리아 (475560) 25,100 -100 -.4 25,250 25,500 24,500 20,182 501,203,325
씨케이솔루션 (480370) 8,380 490 6.21 7,870 9,100 7,820 120,048 1,002,313,800
신한글로벌액티브리츠 (481850) 1,278 -15 -1.16 1,300 1,300 1,275 306,061 392,418,911
달바글로벌 (483650) 130,700 600 .46 129,900 132,800 128,000 99,082 12,870,482,800
엠앤씨솔루션 (484870) 130,000 700 .54 131,000 132,500 125,900 37,610 4,797,685,850
HS효성 (487570) 63,500 -2500 -3.79 66,300 66,700 63,500 22,753 1,469,063,800
한화비전 (489790) 44,400 -1250 -2.74 46,400 47,250 44,250 372,907 16,812,052,425
GS피앤엘 (499790) 50,200 -1900 -3.65 49,850 51,300 48,200 367,771 18,342,111,075
엘브이엠씨홀딩스 (900140) 1,513 -27 -1.75 1,543 1,556 1,512 456,035 696,264,351
프레스티지바이오파마 (950210) 11,820 20 .17 11,730 12,100 11,620 87,471 1,029,530,685