KOSPI 20251126

KOSPI 일별 조회 데이터 [959] (2025-11-26)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,180 90 1.48 6,130 6,220 6,100 48,891 302,213,870
KR모터스 (000040) 461 6 1.32 461 465 455 69,469 32,029,124
경방 (000050) 7,040 90 1.29 7,000 7,130 6,950 44,859 315,701,700
삼양홀딩스 (000070) 60,900 1700 2.87 59,500 61,600 58,500 108,762 6,581,993,400
하이트진로 (000080) 18,720 140 .75 18,690 18,730 18,610 88,185 1,647,430,590
하이트진로2우B (000087) 15,420 110 .72 15,290 15,490 15,290 310 4,770,730
유한양행 (000100) 119,400 4900 4.28 115,600 119,600 115,400 463,846 54,939,705,750
유한양행우 (000105) 106,400 2800 2.7 103,900 107,500 103,900 2,092 222,379,650
CJ대한통운 (000120) 92,900 200 .22 93,500 94,000 92,200 49,663 4,610,058,550
하이트진로홀딩스 (000140) 10,070 130 1.31 10,000 10,070 9,950 11,476 115,095,330
하이트진로홀딩스우 (000145) 12,690 100 .79 12,590 12,690 12,590 150 1,898,650
두산 (000150) 854,000 24000 2.89 827,000 859,000 806,000 146,191 123,292,299,000
두산우 (000155) 529,000 12000 2.32 517,000 532,000 495,000 29,254 15,087,236,500
두산2우B (000157) 463,500 21500 4.86 442,000 467,000 425,000 2,006 891,880,000
성창기업지주 (000180) 1,409 18 1.29 1,402 1,413 1,384 37,963 52,998,766
DL (000210) 39,800 1350 3.51 39,600 40,500 39,200 93,698 3,741,495,975
DL우 (000215) 25,850 1150 4.66 25,300 26,450 25,050 11,332 291,036,300
유유제약 (000220) 4,200 35 .84 4,175 4,240 4,175 68,599 287,788,538
유유제약1우 (000225) 4,780 -10 -.21 4,790 4,795 4,660 11,448 54,252,835
유유제약2우B (000227) 10,610 -20 -.19 10,750 10,750 10,610 267 2,840,750
일동홀딩스 (000230) 13,690 40 .29 13,710 14,200 13,480 238,026 3,278,904,415
한국앤컴퍼니 (000240) 27,550 1050 3.96 26,850 27,550 26,700 82,405 2,250,395,775
기아 (000270) 113,200 2000 1.8 113,200 113,200 111,600 527,546 59,391,446,750
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,700 400 1.88 21,500 22,050 21,350 15,570 336,406,200
노루홀딩스우 (000325) 31,150 350 1.14 31,900 31,900 30,800 82 2,558,450
한화손해보험 (000370) 5,290 140 2.72 5,160 5,310 5,160 303,897 1,597,196,580
삼화페인트 (000390) 5,710 40 .71 5,700 5,730 5,670 14,937 85,156,715
롯데손해보험 (000400) 1,773 33 1.9 1,732 1,800 1,732 238,990 422,226,674
대원강업 (000430) 3,750 50 1.35 3,695 3,805 3,690 46,955 174,733,710
CR홀딩스 (000480) 4,945 25 .51 4,920 4,950 4,905 18,426 90,719,837
대동 (000490) 9,700 290 3.08 9,660 9,750 9,510 132,026 1,276,469,445
가온전선 (000500) 73,800 4100 5.88 71,200 73,900 69,000 73,516 5,323,332,900
삼일제약 (000520) 10,270 360 3.63 9,920 10,380 9,920 158,478 1,620,860,385
흥국화재 (000540) 3,690 75 2.07 3,595 3,700 3,590 21,060 77,009,474
흥국화재우 (000545) 7,040 170 2.47 6,870 7,040 6,810 1,763 12,095,620
CS홀딩스 (000590) 78,200 0 0 78,200 78,900 76,500 652 50,348,100
동아쏘시오홀딩스 (000640) 113,200 3200 2.91 110,000 113,500 108,800 18,347 2,062,234,550
천일고속 (000650) 140,200 0 0 0 0 0 0 0
SK하이닉스 (000660) 524,000 5000 .96 513,000 528,000 501,000 5,127,393 2,642,296,735,780
영풍 (000670) 60,600 1800 3.06 58,500 60,600 58,500 36,853 2,200,197,050
LS네트웍스 (000680) 3,115 90 2.98 3,065 3,120 3,030 94,204 290,581,847
유수홀딩스 (000700) 5,760 120 2.13 5,670 5,790 5,650 29,706 170,217,070
현대건설 (000720) 65,500 4700 7.73 62,700 66,400 62,700 2,724,164 177,248,674,950
현대건설우 (000725) 54,300 2500 4.83 51,900 54,400 51,900 8,835 473,516,800
이화산업 (000760) 12,190 -210 -1.69 12,450 12,450 12,110 1,284 15,632,820
삼성화재 (000810) 486,000 13000 2.75 485,500 487,500 472,000 51,648 24,953,308,000
삼성화재우 (000815) 371,500 10500 2.91 365,000 373,000 362,000 12,630 4,665,218,500
화천기공 (000850) 31,850 100 .31 31,750 31,950 31,500 2,118 67,113,725
강남제비스코 (000860) 11,900 170 1.45 11,840 11,920 11,750 12,162 143,923,820
한화 (000880) 79,500 1800 2.32 79,000 79,600 77,700 193,086 15,238,076,800
한화3우B (00088K) 36,450 1550 4.44 34,850 36,550 34,850 56,287 2,033,125,025
보해양조 (000890) 432 6 1.41 430 433 427 108,837 46,831,833
유니온 (000910) 4,285 35 .82 4,210 4,330 4,210 81,412 346,939,980
전방 (000950) 34,700 -600 -1.7 35,300 36,000 34,700 2,058 72,033,450
한국주철관 (000970) 7,240 90 1.26 7,120 7,240 7,120 19,387 139,559,750
DB하이텍 (000990) 61,900 0 0 62,500 62,600 60,900 285,807 17,584,851,150
페이퍼코리아 (001020) 633 -12 -1.86 645 654 631 114,439 73,063,935
CJ (001040) 179,500 5000 2.87 177,000 182,900 174,000 191,488 34,317,257,700
CJ우 (001045) 90,100 1900 2.15 89,400 90,400 87,200 2,580 229,506,050
CJ4우(전환) (00104K) 156,400 2900 1.89 152,500 156,600 149,100 10,251 1,579,898,900
JW중외제약 (001060) 26,200 1150 4.59 25,100 26,500 25,100 152,632 3,961,389,325
JW중외제약우 (001065) 27,850 400 1.46 27,850 27,850 27,850 14 389,900
JW중외제약2우B (001067) 60,700 0 0 60,000 60,700 60,000 43 2,595,100
대한방직 (001070) 6,430 20 .31 6,330 6,440 6,320 2,842 18,118,555
만호제강 (001080) 38,000 250 .66 37,950 43,000 36,400 64,496 2,566,605,450
LX인터내셔널 (001120) 30,850 350 1.15 30,650 30,850 30,550 47,819 1,470,308,825
대한제분 (001130) 140,500 1100 .79 139,800 141,500 138,400 2,235 313,545,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,485 90 2.65 3,415 3,490 3,400 576,001 1,990,451,008
금호전기 (001210) 600 3 .5 597 608 594 146,290 87,679,925
동국홀딩스 (001230) 7,320 -50 -.68 7,410 7,510 7,250 53,876 394,914,630
GS글로벌 (001250) 2,385 30 1.27 2,365 2,400 2,360 227,438 542,006,032
남광토건 (001260) 7,400 190 2.64 7,230 7,420 7,230 15,659 115,193,150
부국증권 (001270) 60,900 0 0 61,400 61,600 58,900 39,492 2,395,068,100
부국증권우 (001275) 30,000 200 .67 30,050 30,050 29,650 673 20,081,650
상상인증권 (001290) 683 19 2.86 665 685 657 268,310 181,088,251
PKC (001340) 5,880 320 5.76 5,560 5,900 5,550 111,828 637,179,300
삼성제약 (001360) 1,392 19 1.38 1,373 1,399 1,368 273,209 379,060,367
SG글로벌 (001380) 1,734 9 .52 1,725 1,737 1,710 58,211 100,395,467
KG케미칼 (001390) 5,350 70 1.33 5,310 5,520 5,230 647,987 3,466,705,200
태원물산 (001420) 3,260 0 0 3,280 3,280 3,210 7,749 25,084,612
세아베스틸지주 (001430) 27,450 550 2.04 27,150 27,600 27,000 42,523 1,162,019,775
대한전선 (001440) 22,200 350 1.6 22,000 22,300 21,600 2,072,423 45,586,434,900
현대해상 (001450) 29,750 850 2.94 29,250 29,750 28,950 436,702 12,898,017,500
BYC (001460) 40,200 900 2.29 39,500 40,200 39,250 2,387 94,616,500
BYC우 (001465) 23,800 50 .21 23,750 24,000 23,600 1,721 40,960,200
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,120 170 2.14 7,990 8,120 7,950 75,000 603,116,180
SK증권 (001510) 665 14 2.15 657 667 654 1,152,633 761,776,573
SK증권우 (001515) 2,190 35 1.62 2,185 2,190 2,145 4,723 10,227,895
동양 (001520) 810 9 1.12 804 834 800 2,223,946 1,809,427,805
동양우 (001525) 4,770 -15 -.31 4,775 4,775 4,710 4,087 19,387,890
동양2우B (001527) 8,520 50 .59 8,510 8,700 8,510 5,149 43,949,050
DI동일 (001530) 17,880 720 4.2 17,060 18,050 17,060 76,032 1,345,842,900
조비 (001550) 11,150 200 1.83 10,830 11,220 10,830 7,280 80,591,580
제일연마 (001560) 9,350 -10 -.11 9,330 9,590 9,270 3,146 29,576,320
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 476 7 1.49 479 492 468 132,325 63,021,492
종근당홀딩스 (001630) 48,500 900 1.89 48,100 48,550 47,550 7,654 369,556,950
대상 (001680) 20,900 300 1.46 20,700 20,900 20,550 52,769 1,095,961,350
대상우 (001685) 16,690 0 0 16,690 16,780 16,560 5,607 93,623,645
신영증권 (001720) 140,100 200 .14 141,200 141,200 137,000 29,108 4,052,530,250
SK네트웍스 (001740) 4,500 45 1.01 4,465 4,520 4,460 222,446 997,834,765
한양증권 (001750) 18,440 280 1.54 18,190 18,520 18,160 16,622 305,800,595
한양증권우 (001755) 18,860 580 3.17 18,350 18,860 18,240 826 15,229,960
SHD (001770) 17,760 -10 -.06 17,770 17,770 17,580 813 14,349,280
알루코 (001780) 1,980 60 3.13 1,921 1,982 1,921 197,637 387,262,869
대한제당 (001790) 2,865 35 1.24 2,840 2,870 2,825 165,976 472,823,597
대한제당우 (001795) 2,470 5 .2 2,470 2,477 2,450 37,079 91,285,489
오리온홀딩스 (001800) 19,850 510 2.64 19,600 20,100 19,410 112,828 2,235,747,340
삼화콘덴서 (001820) 30,900 250 .82 31,500 31,500 30,000 81,423 2,495,291,100
KISCO홀딩스 (001940) 25,900 100 .39 25,700 26,200 25,550 3,129 81,153,750
코오롱 (002020) 51,400 3450 7.19 47,950 52,100 47,400 129,881 6,581,952,025
코오롱우 (002025) 25,700 1700 7.08 24,350 25,950 23,900 11,885 299,933,700
아세아 (002030) 389,000 12500 3.32 376,000 391,000 375,500 1,688 649,421,500
비비안 (002070) 641 -7 -1.08 648 650 638 101,661 65,285,199
경농 (002100) 9,230 10 .11 9,220 9,250 9,160 13,363 122,949,580
고려산업 (002140) 2,480 55 2.27 2,430 2,490 2,430 36,650 90,594,874
도화엔지니어링 (002150) 6,310 100 1.61 6,330 6,350 6,220 55,197 348,037,965
삼양통상 (002170) 53,900 200 .37 54,000 54,200 53,600 653 35,150,500
한국수출포장 (002200) 3,125 -25 -.79 3,130 3,180 3,115 56,814 177,837,158
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 4,195 -5 -.12 4,235 4,235 4,060 40,348 166,547,055
고려제강 (002240) 18,260 60 .33 18,200 18,560 17,930 61,882 1,116,939,555
아세아제지 (002310) 7,210 160 2.27 7,040 7,210 6,980 83,235 591,864,985
한진 (002320) 19,830 210 1.07 19,590 19,850 19,590 12,337 243,447,475
넥센타이어 (002350) 7,320 40 .55 7,280 7,400 7,220 130,724 956,980,990
넥센타이어1우B (002355) 3,600 30 .84 3,610 3,755 3,530 16,010 57,638,560
SH에너지화학 (002360) 391 7 1.82 383 395 381 380,080 147,671,615
KCC (002380) 415,000 7000 1.72 414,000 421,000 407,500 21,883 9,063,714,250
한독 (002390) 11,660 70 .6 11,600 11,840 11,600 14,910 175,132,925
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,495 0 0 4,495 4,560 4,460 5,029 22,607,647
삼익악기 (002450) 1,200 4 .33 1,202 1,205 1,194 28,929 34,611,116
HS화성 (002460) 11,840 110 .94 11,730 11,920 11,610 21,232 249,233,225
조흥 (002600) 150,500 100 .07 152,400 152,400 149,100 11 1,650,200
제일파마홀딩스 (002620) 7,700 -20 -.26 7,760 7,760 7,600 4,273 32,906,970
오리엔트바이오 (002630) 562 17 3.12 545 563 545 610,774 340,861,865
동일제강 (002690) 1,625 -2 -.12 1,627 1,640 1,612 13,069 21,248,925
신일전자 (002700) 1,346 13 .98 1,327 1,346 1,327 494,814 662,574,076
TCC스틸 (002710) 15,740 790 5.28 15,190 15,740 15,120 93,556 1,447,696,300
국제약품 (002720) 4,340 100 2.36 4,255 4,375 4,235 114,941 497,316,812
보락 (002760) 1,020 13 1.29 1,010 1,037 1,008 92,421 94,230,363
진흥기업 (002780) 645 3 .47 642 649 638 214,091 137,534,470
진흥기업우B (002785) 3,840 -5 -.13 3,840 3,840 3,760 432 1,627,260
진흥기업2우B (002787) 8,060 0 0 7,920 8,060 7,920 36 290,020
아모레퍼시픽홀딩스 (002790) 28,800 100 .35 29,200 29,250 28,350 124,323 3,554,595,700
아모레퍼시픽홀딩스우 (002795) 12,230 80 .66 12,160 12,300 12,160 11,516 140,609,420
아모레퍼시픽홀딩스3우C (00279K) 22,300 50 .22 22,150 22,550 22,150 6,889 153,513,100
삼영무역 (002810) 15,480 240 1.57 15,300 15,640 15,260 10,328 159,458,860
SUN&L (002820) 2,340 -10 -.43 2,370 2,370 2,320 2,889 6,768,700
미원상사 (002840) 145,700 900 .62 144,800 145,900 144,800 1,595 231,356,450
신풍 (002870) 1,093 62 6.01 1,031 1,103 1,031 57,390 61,020,651
대유에이텍 (002880) 1,045 45 4.5 1,009 1,046 992 72,012 73,584,392
TYM (002900) 6,330 280 4.63 6,160 6,430 6,120 731,984 4,623,441,470
유성기업 (002920) 2,020 36 1.81 1,990 2,040 1,989 36,927 74,293,757
한국쉘석유 (002960) 470,000 -1500 -.32 471,500 474,500 468,500 1,659 780,873,500
금호건설 (002990) 3,690 105 2.93 3,585 3,715 3,585 31,419 115,652,770
금호건설우 (002995) 11,050 -40 -.36 10,890 11,050 10,890 324 3,544,810
부광약품 (003000) 3,945 115 3 3,895 4,020 3,855 1,038,268 4,101,945,222
혜인 (003010) 5,310 140 2.71 5,250 5,330 5,170 78,391 413,858,750
세아제강지주 (003030) 137,800 5100 3.84 134,000 137,900 133,600 8,306 1,134,025,100
에이프로젠바이오로직스 (003060) 560 10 1.82 550 562 550 145,434 81,201,907
코오롱글로벌 (003070) 9,230 140 1.54 9,130 9,250 9,130 9,855 90,662,310
코오롱글로벌우 (003075) 15,500 100 .65 15,490 15,500 15,200 2,619 40,275,830
SB성보 (003080) 2,905 15 .52 2,870 2,935 2,870 52,047 151,034,830
대웅 (003090) 23,750 1150 5.09 22,850 24,100 22,700 141,955 3,358,524,050
대신밸류리츠 (0030R0) 4,530 30 .67 4,510 4,555 4,500 50,322 228,141,945
일성아이에스 (003120) 23,450 450 1.96 23,150 23,700 22,950 11,508 270,433,200
디아이 (003160) 21,050 250 1.2 21,300 21,650 20,500 747,100 15,621,758,900
일신방직 (003200) 11,890 290 2.5 11,610 11,910 11,530 32,441 382,077,235
대원제약 (003220) 12,500 240 1.96 12,280 12,540 12,250 44,406 550,558,515
삼양식품 (003230) 1,396,000 85000 6.48 1,322,000 1,403,000 1,316,000 60,993 83,724,197,000
태광산업 (003240) 817,000 29000 3.68 800,000 817,000 792,000 1,207 976,501,000
흥아해운 (003280) 1,596 22 1.4 1,585 1,615 1,576 784,959 1,251,701,594
한일홀딩스 (003300) 16,350 170 1.05 16,170 16,460 16,130 15,739 255,561,180
한국화장품제조 (003350) 51,000 400 .79 50,900 51,000 50,200 10,937 553,774,400
유화증권 (003460) 2,755 20 .73 2,755 2,760 2,730 25,937 71,367,655
유화증권우 (003465) 2,690 10 .37 2,680 2,815 2,680 950 2,551,235
유안타증권 (003470) 3,720 85 2.34 3,660 3,720 3,640 209,046 771,855,460
유안타증권우 (003475) 3,810 65 1.74 3,750 3,810 3,750 11,915 45,080,865
한진중공업홀딩스 (003480) 4,645 70 1.53 4,575 4,685 4,575 53,391 246,807,265
대한항공 (003490) 21,700 600 2.84 21,250 21,750 21,200 994,779 21,495,030,825
대한항공우 (003495) 24,000 200 .84 24,200 24,300 23,850 4,717 113,702,050
영진약품 (003520) 1,962 42 2.19 1,935 1,980 1,918 277,097 541,762,579
한화투자증권 (003530) 5,050 110 2.23 4,990 5,130 4,950 1,907,074 9,624,429,368
한화투자증권우 (003535) 9,300 -330 -3.43 9,580 9,830 9,190 37,629 359,050,760
대신증권 (003540) 26,650 550 2.11 26,300 26,700 26,000 157,395 4,159,296,550
대신증권우 (003545) 20,650 100 .49 20,700 20,700 20,300 184,075 3,760,483,350
대신증권2우B (003547) 19,780 80 .41 19,800 19,840 19,630 54,048 1,063,769,950
LG (003550) 79,900 1500 1.91 79,700 80,600 78,700 204,881 16,404,218,700
LG우 (003555) 67,200 1300 1.97 66,600 67,300 66,000 9,505 636,852,600
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 42,700 700 1.67 41,100 42,700 41,100 41,863 1,768,985,325
HLB글로벌 (003580) 2,160 60 2.86 2,140 2,190 2,110 159,065 343,870,588
방림 (003610) 5,620 130 2.37 5,490 5,640 5,390 138,512 765,993,305
KG모빌리티 (003620) 3,310 60 1.85 3,270 3,325 3,255 262,487 865,760,280
미창석유 (003650) 109,200 700 .65 108,500 110,100 108,400 964 105,081,100
포스코퓨처엠 (003670) 205,000 17900 9.57 190,700 205,750 190,500 506,311 101,391,507,200
한성기업 (003680) 6,000 -250 -4 6,460 6,500 5,980 678,603 4,212,102,935
코리안리 (003690) 11,410 230 2.06 11,250 11,430 11,250 155,601 1,772,307,885
삼영 (003720) 7,110 190 2.75 7,050 7,220 6,590 2,721,312 18,878,406,860
진양산업 (003780) 6,860 120 1.78 6,740 6,890 6,740 39,818 272,084,230
대한화섬 (003830) 118,400 -700 -.59 118,300 120,000 118,000 71 8,466,800
보령 (003850) 8,610 370 4.49 8,320 8,620 8,280 369,407 3,144,988,005
남양유업 (003920) 50,700 700 1.4 50,300 50,900 50,000 3,676 185,146,000
남양유업우 (003925) 34,550 400 1.17 34,150 34,600 34,000 3,549 121,655,300
사조대림 (003960) 37,600 250 .67 37,150 38,250 37,150 11,934 445,796,850
롯데정밀화학 (004000) 45,250 1000 2.26 44,500 45,250 44,500 45,967 2,067,161,750
현대제철 (004020) 30,250 950 3.24 29,700 30,300 29,600 309,570 9,294,062,125
SG세계물산 (004060) 331 -16 -4.61 354 357 328 8,192,124 2,789,523,631
신흥 (004080) 13,420 0 0 13,420 13,510 13,330 4,127 55,425,920
한국석유 (004090) 13,990 50 .36 13,870 13,990 13,850 31,711 440,686,485
태양금속 (004100) 2,365 45 1.94 2,330 2,390 2,330 152,365 360,062,936
태양금속우 (004105) 3,295 -5 -.15 3,350 3,350 3,260 15,080 49,634,105
동방 (004140) 2,715 80 3.04 2,660 2,740 2,655 177,850 481,042,989
한솔홀딩스 (004150) 3,100 35 1.14 3,070 3,105 3,060 21,186 65,440,655
신세계 (004170) 215,500 6500 3.11 212,000 217,000 209,000 34,948 7,481,510,750
NPC (004250) 3,850 25 .65 3,825 3,875 3,825 17,616 67,866,375
NPC우 (004255) 2,525 65 2.64 2,460 2,525 2,445 12,098 30,004,260
남성 (004270) 850 -7 -.82 857 857 831 98,797 82,679,425
현대약품 (004310) 3,615 70 1.97 3,520 3,655 3,520 59,769 216,612,082
세방 (004360) 13,580 280 2.11 13,310 13,640 13,210 40,637 547,220,545
세방우 (004365) 8,870 -40 -.45 8,970 8,970 8,790 9,321 82,678,150
농심 (004370) 447,500 6000 1.36 445,500 448,500 440,000 27,507 12,256,638,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 151 -1 -.66 151 152 151 1,063,766 160,825,883
서울식품우 (004415) 1,209 -6 -.49 1,201 1,210 1,200 3,324 3,989,786
송원산업 (004430) 9,040 150 1.69 8,940 9,040 8,890 17,351 155,708,580
삼일씨엔에스 (004440) 4,220 5 .12 4,215 4,255 4,190 5,048 21,311,130
삼화왕관 (004450) 30,250 250 .83 30,100 30,800 29,900 968 29,283,400
세방전지 (004490) 61,500 1700 2.84 60,400 61,500 59,500 28,035 1,703,106,050
깨끗한나라 (004540) 1,953 3 .15 1,946 1,984 1,943 21,724 42,408,344
깨끗한나라우 (004545) 11,010 -130 -1.17 11,140 11,140 11,010 1,033 11,375,790
현대비앤지스틸 (004560) 10,750 280 2.67 10,470 10,750 10,450 15,601 165,228,830
삼천리 (004690) 122,800 300 .24 122,500 122,800 121,400 9,333 1,138,536,650
조광피혁 (004700) 68,400 1400 2.09 67,000 69,800 66,900 2,615 179,080,000
한솔테크닉스 (004710) 5,920 130 2.25 5,800 5,920 5,780 82,056 480,700,850
팜젠사이언스 (004720) 3,915 80 2.09 3,840 3,940 3,840 45,000 175,792,512
써니전자 (004770) 1,539 10 .65 1,515 1,542 1,515 130,042 199,271,688
효성 (004800) 131,000 1600 1.24 132,200 136,000 128,100 50,921 6,630,010,350
덕성 (004830) 4,945 80 1.64 4,865 4,975 4,835 42,367 208,835,320
덕성우 (004835) 7,240 210 2.99 7,050 7,310 6,960 8,115 57,682,000
DRB동일 (004840) 4,830 -5 -.1 4,855 4,880 4,820 8,111 39,208,999
티웨이홀딩스 (004870) 446 10 2.29 439 451 431 199,955 88,251,792
동일산업 (004890) 38,150 -750 -1.93 39,000 39,200 38,150 535 20,519,000
조광페인트 (004910) 4,935 55 1.13 4,880 4,940 4,865 11,107 54,518,070
씨아이테크 (004920) 1,132 33 3 1,099 1,135 1,099 105,068 117,099,731
한신공영 (004960) 8,750 390 4.67 8,420 8,850 8,360 111,426 970,279,625
신라교역 (004970) 9,180 40 .44 9,180 9,190 9,150 2,872 26,336,755
성신양회 (004980) 9,700 220 2.32 9,440 9,700 9,440 19,139 183,518,680
성신양회우 (004985) 11,000 310 2.9 10,710 11,070 10,600 2,125 22,691,850
롯데지주 (004990) 27,750 -1800 -6.09 30,000 30,200 26,650 1,310,577 36,498,020,175
롯데지주우 (00499K) 29,250 -1400 -4.57 30,650 31,250 28,300 4,115 119,199,500
휴스틸 (005010) 4,030 95 2.41 3,935 4,040 3,925 126,249 504,868,994
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 47,400 3200 7.24 44,700 47,450 44,600 326,489 15,084,123,225
SGC에너지 (005090) 23,000 50 .22 23,000 23,200 22,950 12,360 284,631,500
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 74,500 1500 2.05 73,900 74,500 72,700 24,795 1,834,373,250
녹십자홀딩스 (005250) 16,010 630 4.1 15,530 16,060 15,500 76,082 1,210,413,560
녹십자홀딩스2우 (005257) 24,450 450 1.88 24,050 24,800 24,050 490 12,061,950
롯데칠성 (005300) 115,500 -4200 -3.51 122,300 122,300 113,400 48,283 5,614,366,550
롯데칠성우 (005305) 67,900 -400 -.59 67,900 68,600 67,000 3,617 245,826,550
온타이드 (005320) 468 0 0 472 474 463 96,874 45,254,614
모나미 (005360) 1,970 10 .51 1,997 1,997 1,956 61,954 121,891,579
현대차 (005380) 261,500 4000 1.55 260,500 262,000 259,500 402,781 105,105,587,250
현대차우 (005385) 197,100 3800 1.97 194,400 198,200 194,200 83,791 16,492,798,650
현대차2우B (005387) 199,900 4500 2.3 196,500 200,500 196,000 111,307 22,131,830,100
현대차3우B (005389) 196,700 3800 1.97 193,300 196,800 193,300 14,486 2,835,407,550
코스모화학 (005420) 16,600 1060 6.82 15,750 16,620 15,700 168,029 2,731,028,960
한국공항 (005430) 58,000 800 1.4 57,200 58,000 56,500 2,205 126,349,600
현대지에프홀딩스 (005440) 8,120 200 2.53 8,000 8,190 7,920 150,277 1,215,335,775
POSCO홀딩스 (005490) 317,500 16500 5.48 305,500 318,500 304,000 382,573 119,568,146,500
삼진제약 (005500) 20,100 300 1.52 19,910 20,150 19,800 30,199 605,438,740
SPC삼립 (005610) 50,400 100 .2 50,300 50,600 50,200 6,463 325,140,100
삼영전자 (005680) 10,370 170 1.67 10,250 10,400 10,200 10,196 105,273,040
파미셀 (005690) 16,400 360 2.24 16,140 16,590 15,690 2,138,169 34,619,294,435
넥센 (005720) 5,700 100 1.79 5,600 5,700 5,540 13,566 76,516,930
넥센우 (005725) 4,415 -65 -1.45 4,345 4,485 4,345 139 614,655
크라운해태홀딩스 (005740) 6,750 90 1.35 6,730 6,780 6,600 11,340 76,313,035
크라운해태홀딩스우 (005745) 7,690 100 1.32 7,600 7,690 7,600 794 6,079,300
대림바스 (005750) 5,170 -120 -2.27 5,440 5,440 5,020 109,152 565,549,515
신영와코루 (005800) 14,250 -30 -.21 14,200 14,490 14,200 2,773 39,838,610
풍산홀딩스 (005810) 36,400 350 .97 36,450 36,650 36,100 10,569 385,432,450
원림 (005820) 14,620 150 1.04 14,550 14,620 14,490 1,052 15,286,020
DB손해보험 (005830) 125,000 5100 4.25 122,600 125,400 120,500 149,030 18,477,453,100
에스엘 (005850) 38,100 950 2.56 37,350 38,100 36,650 202,872 7,622,404,350
휴니드 (005870) 7,710 80 1.05 7,730 7,850 7,660 50,575 392,175,165
대한해운 (005880) 1,753 63 3.73 1,695 1,754 1,692 1,694,293 2,933,563,867
삼성전자 (005930) 102,800 3500 3.52 100,500 102,900 99,300 21,314,975 2,159,034,953,350
삼성전자우 (005935) 77,300 2400 3.2 76,500 77,600 75,000 2,677,737 205,023,903,100
NH투자증권 (005940) 21,000 450 2.19 20,750 21,050 20,700 517,463 10,803,334,375
NH투자증권우 (005945) 18,960 340 1.83 18,670 18,970 18,650 40,815 767,087,225
이수화학 (005950) 9,150 260 2.92 9,000 9,680 8,950 741,075 6,855,812,955
동부건설 (005960) 5,610 90 1.63 5,520 5,630 5,510 25,114 140,146,160
동부건설우 (005965) 14,980 280 1.9 14,630 15,100 14,630 1,651 24,652,360
동원산업 (006040) 44,700 850 1.94 44,150 44,750 43,500 40,167 1,779,863,875
화승인더 (006060) 3,810 60 1.6 3,765 3,835 3,760 65,017 247,155,419
사조오양 (006090) 9,180 -40 -.43 9,280 9,340 9,150 9,549 87,944,440
삼아알미늄 (006110) 22,750 1000 4.6 21,800 22,750 21,800 19,728 442,122,550
SK디스커버리 (006120) 62,100 1700 2.81 61,000 62,500 60,500 21,330 1,319,055,600
SK디스커버리우 (006125) 39,550 550 1.41 39,400 39,850 39,200 5,173 204,737,750
한국전자홀딩스 (006200) 675 21 3.21 658 675 654 47,318 31,353,203
제주은행 (006220) 12,300 240 1.99 12,180 12,370 12,110 98,729 1,211,274,770
LS (006260) 178,500 1100 .62 180,300 180,700 175,100 163,876 29,110,789,050
녹십자 (006280) 134,300 4600 3.55 130,600 135,300 130,400 45,225 6,047,259,050
대원전선 (006340) 3,780 150 4.13 3,660 3,845 3,650 5,308,549 19,845,066,109
대원전선우 (006345) 3,830 20 .52 3,805 3,910 3,740 42,602 162,725,300
GS건설 (006360) 19,290 750 4.05 18,780 19,330 18,710 642,080 12,325,070,240
대구백화점 (006370) 5,870 130 2.26 5,780 5,900 5,740 12,571 73,119,880
카프로 (006380) 3,660 0 0 0 0 0 0 0
삼성SDI (006400) 304,500 20000 7.03 288,000 304,500 286,500 466,323 139,197,910,000
삼성SDI우 (006405) 182,200 6200 3.52 176,100 182,500 176,100 7,459 1,348,476,400
인스코비 (006490) 700 15 2.19 700 708 679 208,063 144,873,201
대림통상 (006570) 2,330 -20 -.85 2,350 2,390 2,330 7,106 16,673,320
대한유화 (006650) 150,600 15000 11.06 140,000 151,900 140,000 99,654 14,834,055,850
삼성공조 (006660) 14,300 150 1.06 14,150 14,300 14,020 50,765 716,884,860
블루산업개발 (006740) 879 -5 -.57 877 886 875 52,659 46,283,946
미래에셋증권 (006800) 22,500 1500 7.14 21,400 22,500 21,400 3,726,321 82,219,866,400
미래에셋증권우 (006805) 10,510 420 4.16 10,120 10,510 10,110 36,211 375,061,610
미래에셋증권2우B (00680K) 10,030 430 4.48 9,650 10,030 9,640 480,809 4,761,074,095
AK홀딩스 (006840) 9,000 10 .11 9,060 9,060 8,960 10,355 93,262,000
신송홀딩스 (006880) 6,720 190 2.91 6,570 6,720 6,570 17,550 117,071,530
태경케미컬 (006890) 7,940 160 2.06 7,880 7,940 7,800 15,648 123,196,320
우성 (006980) 16,250 -440 -2.64 16,690 16,950 16,180 6,271 102,904,700
GS리테일 (007070) 21,750 -150 -.68 22,000 22,000 20,850 212,766 4,615,248,825
일신석재 (007110) 1,647 48 3 1,615 1,650 1,606 373,415 610,507,815
미래아이앤지 (007120) 821 0 0 826 827 821 7,177 5,908,071
사조산업 (007160) 49,150 600 1.24 48,600 49,500 48,050 4,429 215,458,400
벽산 (007210) 1,695 28 1.68 1,670 1,696 1,666 80,231 135,270,147
한국특강 (007280) 1,524 -4 -.26 1,528 1,596 1,506 31,308 47,697,195
오뚜기 (007310) 388,000 4000 1.04 387,500 388,500 384,500 3,991 1,543,856,250
DN오토모티브 (007340) 23,950 500 2.13 23,450 23,950 23,100 98,394 2,321,489,300
에이프로젠 (007460) 649 27 4.34 624 649 623 1,953,643 1,246,254,359
샘표 (007540) 50,400 500 1 49,950 50,400 49,800 6,372 318,775,900
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,110 -10 -.16 6,110 6,110 6,090 679 4,142,260
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 141,600 900 .64 146,500 146,500 133,000 3,347,233 461,718,713,300
국도화학 (007690) 31,550 650 2.1 31,200 31,700 31,150 8,979 282,255,850
F&F홀딩스 (007700) 19,980 270 1.37 19,730 20,000 19,600 18,286 362,813,000
코리아써키트 (007810) 30,750 450 1.49 30,900 31,200 29,450 255,507 7,766,033,325
코리아써우 (007815) 10,240 30 .29 10,240 10,300 9,950 18,071 183,311,065
코리아써키트2우B (00781K) 8,560 140 1.66 8,570 8,570 8,250 3,569 29,824,130
서연 (007860) 9,280 220 2.43 9,090 9,290 9,080 26,367 242,522,905
TP (007980) 1,799 31 1.75 1,770 1,805 1,770 207,689 371,887,775
사조동아원 (008040) 1,113 21 1.92 1,092 1,118 1,090 331,052 366,640,934
대덕 (008060) 10,320 -110 -1.05 10,500 10,500 10,210 121,340 1,252,470,525
대덕1우 (00806K) 9,310 -50 -.53 9,540 9,540 9,280 5,782 53,837,550
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,540 25 .55 4,635 4,635 4,490 7,955 36,034,845
NI스틸 (008260) 3,290 -5 -.15 3,300 3,310 3,275 75,411 248,184,600
남선알미늄 (008350) 1,031 14 1.38 1,016 1,037 1,016 223,804 230,030,520
남선알미우 (008355) 12,080 -370 -2.97 12,100 12,220 12,080 740 8,957,890
문배철강 (008420) 2,050 30 1.49 2,025 2,070 2,015 41,907 85,665,175
서흥 (008490) 22,800 100 .44 22,600 23,000 22,500 36,832 839,079,550
일정실업 (008500) 18,550 0 0 0 0 0 0 0
윌비스 (008600) 312 -1 -.32 310 317 310 58,302 18,251,624
아남전자 (008700) 1,250 35 2.88 1,215 1,250 1,215 113,588 140,340,466
율촌화학 (008730) 29,500 650 2.25 29,250 29,700 29,100 52,800 1,553,492,275
호텔신라 (008770) 46,300 550 1.2 46,200 46,300 45,550 205,640 9,433,454,525
호텔신라우 (008775) 38,800 300 .78 38,500 38,950 38,450 513 19,859,800
금비 (008870) 53,900 -700 -1.28 53,500 54,300 53,500 5,891 318,088,700
한미사이언스 (008930) 38,500 1050 2.8 37,850 38,600 37,650 73,175 2,798,510,700
KBI동양철관 (008970) 1,997 35 1.78 1,963 2,015 1,963 594,827 1,185,149,674
KCTC (009070) 5,210 160 3.17 5,160 5,270 5,100 165,499 858,554,290
경인전자 (009140) 20,400 0 0 20,450 20,450 20,250 833 16,937,300
삼성전기 (009150) 257,000 15500 6.42 250,000 258,000 242,000 893,102 222,753,713,250
삼성전기우 (009155) 121,800 14900 13.94 110,100 125,000 109,800 152,176 17,601,545,850
SIMPAC (009160) 4,865 80 1.67 4,760 4,900 4,760 101,150 490,640,146
한솔로지스틱스 (009180) 2,685 70 2.68 2,630 2,690 2,630 60,375 161,190,625
대양금속 (009190) 1,414 -1 -.07 1,414 1,416 1,389 82,044 115,067,745
무림페이퍼 (009200) 1,994 5 .25 1,998 2,005 1,988 41,510 82,743,424
한샘 (009240) 45,900 350 .77 45,900 46,100 45,100 32,526 1,480,123,800
신원 (009270) 1,511 55 3.78 1,470 1,515 1,465 1,041,034 1,557,175,859
광동제약 (009290) 5,970 120 2.05 5,880 5,990 5,880 52,133 310,866,295
참엔지니어링 (009310) 1,289 149 13.07 1,140 1,450 1,120 9,608,295 13,093,374,089
아진전자부품 (009320) 941 15 1.62 930 945 928 45,148 42,201,866
태영건설 (009410) 1,626 44 2.78 1,580 1,650 1,580 343,449 557,354,797
태영건설우 (009415) 4,895 95 1.98 4,810 4,995 4,810 959 4,650,620
한올바이오파마 (009420) 46,350 3700 8.68 43,050 47,500 43,050 1,274,014 58,762,492,350
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 57,100 2400 4.39 55,000 57,100 54,800 40,126 2,260,157,200
한창제지 (009460) 518 0 0 519 525 515 54,782 28,404,544
삼화전기 (009470) 29,550 800 2.78 29,600 29,700 28,850 25,406 742,407,300
HD한국조선해양 (009540) 428,000 8000 1.9 425,000 432,500 421,500 138,981 59,488,023,000
무림P&P (009580) 2,530 20 .8 2,505 2,535 2,505 33,679 84,955,645
모토닉 (009680) 10,720 240 2.29 10,530 10,720 10,430 30,482 321,212,750
삼정펄프 (009770) 30,350 250 .83 30,100 30,650 30,100 1,556 47,139,250
플레이그램 (009810) 273 7 2.63 266 273 266 311,339 83,942,995
한화솔루션 (009830) 28,250 800 2.91 27,650 28,450 27,350 738,859 20,755,583,100
한화솔루션우 (009835) 21,300 550 2.65 20,750 21,550 20,750 5,016 106,112,225
명신산업 (009900) 8,370 220 2.7 8,200 8,370 8,170 78,885 651,812,885
영원무역홀딩스 (009970) 179,400 7300 4.24 177,000 179,400 172,300 11,562 2,042,068,350
한국내화 (010040) 2,040 40 2 2,030 2,050 2,000 17,982 36,347,810
OCI홀딩스 (010060) 102,100 2300 2.3 102,100 102,400 99,900 47,184 4,778,528,700
한국무브넥스 (010100) 3,650 50 1.39 3,635 3,650 3,570 154,126 556,437,849
LS ELECTRIC (010120) 448,500 8500 1.93 448,500 458,500 428,000 181,758 80,954,311,000
고려아연 (010130) 1,160,000 22000 1.93 1,152,000 1,168,000 1,142,000 17,028 19,685,553,500
삼성중공업 (010140) 25,350 550 2.22 25,000 25,350 24,600 2,545,479 63,979,121,100
우진아이엔에스 (010400) 3,890 250 6.87 3,640 4,395 3,615 601,313 2,460,087,874
에스엠벡셀 (010580) 2,050 53 2.65 1,997 2,055 1,944 283,808 570,991,835
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 223,000 3500 1.59 223,000 227,500 218,000 798,792 178,109,931,750
진양폴리 (010640) 4,475 60 1.36 4,480 4,510 4,405 15,936 71,158,050
화천기계 (010660) 4,610 75 1.65 4,540 4,615 4,510 138,557 634,339,516
화신 (010690) 7,850 300 3.97 7,580 7,850 7,540 116,029 893,779,015
평화홀딩스 (010770) 3,720 100 2.76 3,560 3,800 3,560 66,322 245,481,620
아이에스동서 (010780) 17,790 440 2.54 17,590 17,830 17,380 13,901 245,664,810
퍼스텍 (010820) 3,955 75 1.93 3,900 3,955 3,855 217,166 853,057,679
S-Oil (010950) 80,900 500 .62 80,500 81,500 79,400 346,957 27,837,371,300
S-Oil우 (010955) 46,400 -350 -.75 46,550 47,150 45,800 35,804 1,652,384,325
삼호개발 (010960) 3,535 -65 -1.81 3,600 3,630 3,520 120,221 429,065,610
진원생명과학 (011000) 2,115 80 3.93 2,040 2,150 2,040 394,625 833,708,090
LG이노텍 (011070) 242,500 6500 2.75 240,500 242,500 236,000 89,905 21,487,546,750
에넥스 (011090) 480 -8 -1.64 489 495 480 203,458 98,429,315
CJ씨푸드 (011150) 2,750 40 1.48 2,720 2,755 2,680 461,963 1,262,376,222
CJ씨푸드1우 (011155) 14,780 -180 -1.2 14,950 14,950 14,730 381 5,624,500
롯데케미칼 (011170) 75,600 1100 1.48 77,400 83,600 71,000 560,927 42,710,660,450
HMM (011200) 19,010 300 1.6 18,890 19,070 18,830 891,017 16,873,123,520
현대위아 (011210) 58,900 2400 4.25 57,700 58,900 56,700 134,764 7,804,870,350
삼화전자 (011230) 2,810 10 .36 2,800 2,830 2,760 50,059 140,213,460
태림포장 (011280) 1,734 -1 -.06 1,735 1,760 1,710 23,462 40,373,386
성안머티리얼스 (011300) 398 5 1.27 394 404 385 533,294 208,831,780
유니켐 (011330) 1,320 35 2.72 1,298 1,325 1,273 442,359 577,229,754
부산산업 (011390) 75,500 2800 3.85 72,900 75,800 72,900 3,811 284,561,650
갤럭시아에스엠 (011420) 1,959 81 4.31 1,878 1,985 1,878 221,619 429,549,827
한농화성 (011500) 14,870 590 4.13 14,390 14,930 14,390 52,497 770,636,905
와이투솔루션 (011690) 2,885 90 3.22 2,805 2,935 2,790 147,828 424,001,655
한신기계 (011700) 3,050 95 3.21 2,955 3,070 2,955 91,445 278,254,501
현대코퍼레이션 (011760) 22,450 1450 6.9 21,400 22,500 21,400 51,293 1,130,370,125
금호석유화학 (011780) 118,400 4800 4.23 115,400 121,700 115,400 122,422 14,573,983,050
금호석유화학우 (011785) 63,400 1400 2.26 62,000 64,200 62,000 6,264 398,638,200
SKC (011790) 110,800 3900 3.65 108,500 110,800 107,600 136,327 14,901,032,350
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,557 47 3.11 1,533 1,564 1,511 1,071,583 1,648,191,396
DB (012030) 1,430 56 4.08 1,377 1,431 1,377 281,447 395,930,156
삼양바이오팜 (0120G0) 51,000 11750 29.94 51,000 51,000 44,300 2,755,294 134,321,400,700
영흥 (012160) 544 11 2.06 533 545 528 153,598 82,463,752
아센디오 (012170) 1,700 11 .65 1,689 1,722 1,680 44,109 74,868,604
계양전기 (012200) 1,377 7 .51 1,371 1,378 1,360 8,761 11,987,729
계양전기우 (012205) 2,865 5 .17 2,870 2,890 2,860 221 632,175
영화금속 (012280) 885 1 .11 883 899 873 113,647 99,970,611
경동인베스트 (012320) 50,900 900 1.8 50,200 51,200 50,200 2,550 129,262,400
현대모비스 (012330) 298,000 4500 1.53 298,000 299,000 295,000 132,670 39,467,143,000
한화에어로스페이스 (012450) 871,000 12000 1.4 874,000 887,000 863,000 125,169 109,454,722,500
더존비즈온 (012510) 93,300 1100 1.19 92,100 94,300 91,500 113,286 10,566,142,800
경인양행 (012610) 2,805 25 .9 2,800 2,820 2,780 29,701 83,079,697
HDC (012630) 17,400 90 .52 17,480 17,500 17,120 130,419 2,254,331,340
모나리자 (012690) 2,165 10 .46 2,155 2,185 2,145 111,196 240,660,745
삼성에피스홀딩스 (0126Z0) 363,000 27500 8.2 337,000 394,500 329,000 2,178,506 802,280,452,000
에스원 (012750) 76,600 2200 2.96 76,100 76,600 75,300 49,701 3,781,978,750
대창 (012800) 1,220 11 .91 1,207 1,222 1,207 228,804 277,665,809
세우글로벌 (013000) 1,180 5 .43 1,175 1,182 1,165 18,657 21,894,282
일성건설 (013360) 1,290 35 2.79 1,255 1,300 1,255 118,301 151,443,032
화승코퍼레이션 (013520) 2,090 40 1.95 2,045 2,100 2,045 82,204 170,678,254
디와이 (013570) 4,265 55 1.31 4,220 4,275 4,185 48,490 204,637,385
계룡건설 (013580) 18,210 160 .89 18,060 18,260 17,910 34,196 619,415,090
까뮤이앤씨 (013700) 1,068 4 .38 1,070 1,070 1,060 26,405 28,051,993
지엠비코리아 (013870) 3,810 20 .53 3,740 3,835 3,740 19,088 72,296,569
지누스 (013890) 11,820 180 1.55 11,800 11,900 11,590 172,260 2,009,680,635
한익스프레스 (014130) 3,300 15 .46 3,250 3,305 3,250 3,141 10,321,920
대영포장 (014160) 1,037 25 2.47 1,012 1,039 1,012 159,051 163,863,743
금강공업 (014280) 6,310 350 5.87 6,100 6,900 5,970 10,617,893 69,308,805,175
금강공업우 (014285) 9,540 1060 12.5 8,800 11,020 8,800 116,326 1,181,199,480
영보화학 (014440) 4,790 -25 -.52 4,825 4,870 4,730 145,619 699,191,966
극동유화 (014530) 3,330 25 .76 3,305 3,345 3,300 81,452 270,740,040
태경비케이 (014580) 4,900 150 3.16 4,840 4,900 4,750 84,896 411,365,455
한솔케미칼 (014680) 232,000 1000 .43 230,000 232,500 226,500 48,081 11,068,892,250
사조씨푸드 (014710) 7,700 10 .13 7,700 7,820 7,550 120,796 924,650,205
HL D&I (014790) 2,580 35 1.38 2,545 2,600 2,545 54,029 138,679,192
동원시스템즈 (014820) 27,250 1550 6.03 25,950 27,250 25,800 28,108 750,918,100
동원시스템즈우 (014825) 17,920 30 .17 17,880 17,920 17,880 89 1,594,760
유니드 (014830) 64,700 1200 1.89 64,500 66,100 64,000 18,499 1,195,011,000
성문전자 (014910) 1,047 -3 -.29 1,050 1,053 1,040 16,642 17,411,759
성문전자우 (014915) 4,690 320 7.32 4,360 4,850 4,320 1,969 8,947,600
인디에프 (014990) 925 14 1.54 909 928 909 197,804 182,135,781
이스타코 (015020) 533 1 .19 526 539 522 135,806 72,033,182
대창단조 (015230) 6,440 30 .47 6,510 6,550 6,360 82,608 533,299,525
에이엔피 (015260) 453 -2 -.44 464 464 446 76,473 34,531,581
INVENI (015360) 62,500 500 .81 62,600 62,700 61,800 3,915 243,895,200
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 52,800 1300 2.52 52,100 54,000 51,600 7,419,354 392,441,038,800
일진홀딩스 (015860) 7,090 -340 -4.58 7,460 7,500 6,980 448,054 3,222,285,185
태경산업 (015890) 5,140 20 .39 5,120 5,160 5,120 13,612 69,944,725
대현 (016090) 1,730 2 .12 1,730 1,734 1,707 92,667 159,505,155
삼성증권 (016360) 80,400 2800 3.61 78,700 80,400 78,300 282,464 22,436,152,250
KG스틸 (016380) 5,370 130 2.48 5,270 5,370 5,270 104,135 554,336,200
한세예스24홀딩스 (016450) 4,275 5 .12 4,230 4,300 4,230 32,089 136,939,380
환인제약 (016580) 11,400 130 1.15 11,270 11,500 11,270 12,618 144,014,190
신대양제지 (016590) 14,590 440 3.11 14,160 14,680 14,160 31,902 463,059,970
DB증권 (016610) 10,170 410 4.2 9,820 10,200 9,790 110,828 1,115,025,200
대성홀딩스 (016710) 8,560 140 1.66 8,560 8,560 8,360 8,263 69,869,060
두올 (016740) 3,785 30 .8 3,775 3,785 3,720 73,304 275,062,941
퍼시스 (016800) 44,700 -350 -.78 45,100 45,500 44,600 495 22,300,650
웅진 (016880) 2,705 -5 -.18 2,745 2,745 2,630 1,246,742 3,335,712,809
광명전기 (017040) 1,313 41 3.22 1,272 1,318 1,272 155,369 202,098,938
명문제약 (017180) 1,718 9 .53 1,699 1,737 1,695 29,297 50,424,187
우신시스템 (017370) 6,050 50 .83 6,160 6,160 5,960 27,731 167,083,095
서울가스 (017390) 64,300 -100 -.16 64,400 64,700 63,700 14,387 924,275,750
수산세보틱스 (017550) 1,810 25 1.4 1,797 1,821 1,791 171,545 310,070,134
SK텔레콤 (017670) 54,100 600 1.12 53,900 54,200 53,600 776,549 41,941,428,950
현대엘리베이터 (017800) 82,000 500 .61 82,400 83,200 81,600 278,955 22,972,645,350
풀무원 (017810) 13,490 240 1.81 13,300 13,500 13,190 99,211 1,329,017,270
DS단석 (017860) 19,560 860 4.6 18,710 19,570 18,710 82,726 1,595,198,310
광전자 (017900) 1,805 -8 -.44 1,813 1,831 1,800 36,670 66,267,557
E1 (017940) 84,000 1100 1.33 83,300 84,400 83,000 7,369 615,117,000
한국카본 (017960) 27,850 1250 4.7 26,900 27,900 26,850 316,949 8,725,268,000
애경산업 (018250) 13,540 120 .89 13,360 13,570 13,240 18,697 252,802,610
삼성에스디에스 (018260) 169,300 1500 .89 169,800 171,100 165,500 177,714 30,030,034,650
조일알미늄 (018470) 1,250 16 1.3 1,239 1,251 1,230 264,403 329,209,859
동원금속 (018500) 1,291 20 1.57 1,279 1,294 1,274 138,258 177,695,527
SK가스 (018670) 245,000 1500 .62 244,000 246,000 241,000 8,999 2,188,245,750
한온시스템 (018880) 3,720 190 5.38 3,560 3,720 3,485 2,820,646 10,164,083,659
신풍제약 (019170) 14,760 560 3.94 14,200 15,260 14,200 733,986 10,909,531,300
신풍제약우 (019175) 25,550 650 2.61 25,750 26,100 25,400 6,165 158,463,900
티에이치엔 (019180) 6,110 -240 -3.78 6,290 6,350 6,080 317,522 1,952,039,285
세아특수강 (019440) 15,570 -20 -.13 15,620 15,740 15,530 5,806 90,488,475
엑시큐어하이트론 (019490) 541 0 0 0 0 0 0 0
대교 (019680) 1,994 -2 -.1 1,983 1,995 1,965 144,022 285,240,440
대교우B (019685) 1,217 -1 -.08 1,215 1,218 1,210 7,995 9,720,225
한섬 (020000) 15,680 -10 -.06 15,700 15,800 15,620 36,976 580,429,235
키다리스튜디오 (020120) 3,585 125 3.61 3,460 3,590 3,460 36,353 129,203,390
롯데에너지머티리얼즈 (020150) 42,800 50 .12 44,050 44,400 40,400 881,094 37,041,352,175
아시아나항공 (020560) 8,240 40 .49 8,250 8,330 8,210 89,449 739,849,650
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,026 6 .59 1,019 1,035 1,005 106,777 108,907,037
코웨이 (021240) 89,700 700 .79 90,000 90,900 88,100 149,921 13,378,307,000
세원정공 (021820) 11,990 -30 -.25 12,020 12,030 11,800 7,620 90,816,670
포스코DX (022100) 25,250 1650 6.99 23,900 25,250 23,900 497,226 12,296,678,550
삼원강재 (023000) 2,430 15 .62 2,440 2,440 2,400 5,991 14,458,590
MH에탄올 (023150) 4,995 60 1.22 4,935 5,000 4,935 2,690 13,368,035
한국종합기술 (023350) 4,550 -15 -.33 4,660 4,660 4,540 15,450 70,552,730
동남합성 (023450) 30,000 0 0 30,000 30,300 29,900 2,173 65,226,925
롯데쇼핑 (023530) 72,000 900 1.27 72,300 72,400 70,800 49,144 3,520,048,950
다우기술 (023590) 36,400 600 1.68 35,850 36,550 35,750 35,433 1,282,622,075
인지컨트롤스 (023800) 6,000 140 2.39 5,880 6,010 5,870 21,127 125,876,760
인팩 (023810) 6,040 -130 -2.11 6,170 6,170 6,040 15,637 95,013,075
에쓰씨엔지니어링 (023960) 1,264 103 8.87 1,161 1,268 1,161 381,173 471,070,574
WISCOM (024070) 1,843 14 .77 1,875 1,875 1,826 1,462 2,679,352
디씨엠 (024090) 12,370 0 0 12,380 12,490 12,230 3,605 44,406,990
기업은행 (024110) 20,450 300 1.49 20,450 20,450 20,250 507,023 10,340,766,700
콜마홀딩스 (024720) 10,490 390 3.86 10,150 10,490 10,150 115,031 1,192,460,010
대원화성 (024890) 769 4 .52 790 790 757 21,258 16,237,833
디와이덕양 (024900) 2,110 -20 -.94 2,150 2,150 2,100 79,262 167,641,045
KPX케미칼 (025000) 52,900 0 0 52,800 53,100 50,700 18,236 947,797,050
SJM홀딩스 (025530) 3,785 60 1.61 3,710 3,800 3,710 4,169 15,641,845
한국단자 (025540) 61,400 1600 2.68 59,900 61,500 59,400 27,408 1,664,967,600
미래산업 (025560) 12,970 450 3.59 12,550 13,800 12,550 195,812 2,567,739,815
제이준코스메틱 (025620) 11,800 250 2.16 11,560 12,000 11,550 19,132 222,429,175
한솔홈데코 (025750) 635 6 .95 640 640 627 96,475 60,923,329
이구산업 (025820) 4,655 125 2.76 4,530 4,670 4,530 145,480 670,509,406
남해화학 (025860) 6,540 140 2.19 6,400 6,560 6,390 34,270 222,219,030
한국주강 (025890) 1,666 -1 -.06 1,660 1,670 1,650 8,261 13,745,406
스틱인베스트먼트 (026890) 10,980 220 2.04 10,750 11,200 10,620 193,270 2,126,492,960
부국철강 (026940) 2,055 0 0 2,060 2,075 2,040 14,744 30,253,170
동서 (026960) 27,550 200 .73 27,700 27,700 27,400 47,233 1,301,693,775
BGF (027410) 3,960 55 1.41 3,950 3,970 3,905 43,665 172,463,933
마니커 (027740) 780 9 1.17 785 785 768 108,726 84,383,744
한국제지 (027970) 738 5 .68 735 745 730 67,773 49,804,142
삼성E&A (028050) 25,600 500 1.99 25,300 25,600 25,000 613,534 15,585,419,475
동아지질 (028100) 15,670 0 0 15,750 15,760 15,520 29,644 464,009,720
삼성물산 (028260) 236,000 7500 3.28 234,000 240,500 229,000 616,934 145,925,953,000
삼성물산우B (02826K) 147,700 6200 4.38 144,800 149,600 141,800 13,771 2,031,937,100
팬오션 (028670) 3,735 65 1.77 3,700 3,740 3,695 776,757 2,892,479,514
케이씨 (029460) 25,050 450 1.83 24,400 25,200 24,250 24,759 614,326,425
신도리코 (029530) 46,550 1100 2.42 45,300 46,700 44,650 11,608 536,258,950
삼성카드 (029780) 54,900 900 1.67 54,900 55,300 54,300 70,450 3,871,452,050
제일기획 (030000) 22,850 350 1.56 22,700 22,900 22,500 217,273 4,950,266,825
NICE평가정보 (030190) 17,300 380 2.25 16,980 17,400 16,950 76,787 1,325,237,720
KT (030200) 50,200 350 .7 50,200 50,300 49,900 241,727 12,171,730,077
다올투자증권 (030210) 3,455 125 3.75 3,320 3,465 3,320 69,527 236,899,435
교보증권 (030610) 9,130 20 .22 9,120 9,200 9,060 125,145 1,142,895,410
동원수산 (030720) 6,020 -20 -.33 6,040 6,080 5,970 56,397 339,637,885
서울보증보험 (031210) 49,500 1050 2.17 49,150 49,500 48,250 45,914 2,255,802,250
신세계인터내셔날 (031430) 10,180 130 1.29 10,190 10,220 10,010 73,060 737,211,465
신세계푸드 (031440) 40,400 -350 -.86 40,800 41,100 40,000 10,663 430,003,350
아이티센씨티에스 (031820) 576 6 1.05 572 577 567 247,655 141,865,888
롯데관광개발 (032350) 20,300 -400 -1.93 20,950 21,250 20,100 1,162,195 23,817,017,725
황금에스티 (032560) 6,080 0 0 6,100 6,110 6,030 7,990 48,372,890
LG유플러스 (032640) 15,290 90 .59 15,000 15,320 14,990 756,764 11,513,457,095
삼성생명 (032830) 151,600 4900 3.34 150,000 152,800 148,300 203,495 30,622,691,650
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,570 390 2.27 17,230 17,770 17,110 168,468 2,951,053,850
체시스 (033250) 1,040 0 0 1,055 1,055 1,024 140,536 145,547,885
유나이티드제약 (033270) 19,420 380 2 19,050 19,450 19,020 24,329 470,619,925
SJG세종 (033530) 8,110 0 0 8,120 8,300 8,030 236,569 1,917,330,345
KT&G (033780) 142,600 2400 1.71 141,000 142,700 140,300 479,813 67,958,094,850
무학 (033920) 8,120 160 2.01 8,010 8,130 7,920 33,116 266,464,955
두산에너빌리티 (034020) 77,700 4200 5.71 74,600 78,400 74,400 4,463,298 344,168,822,500
SBS (034120) 19,240 10 .05 19,270 19,500 19,200 19,952 383,896,280
LG디스플레이 (034220) 12,620 390 3.19 12,390 12,630 12,270 1,061,797 13,311,018,400
파라다이스 (034230) 16,870 140 .84 16,780 16,940 16,580 1,278,706 21,387,512,790
NICE (034310) 14,000 160 1.16 13,840 14,010 13,680 68,701 955,909,245
인천도시가스 (034590) 26,300 300 1.15 26,000 26,300 25,950 2,714 70,643,475
SK (034730) 251,000 2000 .8 252,000 252,000 245,000 176,681 43,978,819,250
SK우 (03473K) 186,000 2200 1.2 184,000 187,800 181,800 2,328 429,249,300
한국토지신탁 (034830) 1,327 30 2.31 1,300 1,330 1,300 480,820 635,191,007
HS애드 (035000) 8,890 30 .34 8,780 9,000 8,780 4,463 39,535,720
백산 (035150) 13,250 280 2.16 12,980 13,300 12,900 21,227 279,045,620
강원랜드 (035250) 17,870 340 1.94 17,650 17,870 17,530 395,664 7,032,630,060
NAVER (035420) 263,500 10500 4.15 255,000 264,500 252,000 944,519 244,397,399,750
신세계 I&C (035510) 16,820 170 1.02 17,000 17,060 16,570 117,096 1,970,360,585
카카오 (035720) 61,000 3000 5.17 58,500 61,000 58,200 3,312,601 199,481,712,050
콘텐트리중앙 (036420) 9,400 540 6.09 9,010 9,450 9,000 53,828 502,278,110
한국가스공사 (036460) 41,000 700 1.74 40,350 41,100 40,350 138,600 5,660,280,575
SNT홀딩스 (036530) 55,800 0 0 55,800 56,600 54,500 13,832 765,468,950
엔씨소프트 (036570) 213,500 5500 2.64 211,500 227,500 209,500 382,944 83,524,316,250
팜스코 (036580) 2,490 30 1.22 2,485 2,500 2,460 6,898 17,092,970
YG PLUS (037270) 6,120 100 1.66 6,020 6,150 6,020 419,787 2,561,341,355
LG헬로비전 (037560) 2,340 25 1.08 2,305 2,355 2,305 44,689 104,571,217
광주신세계 (037710) 30,350 50 .17 30,300 30,500 30,050 26,421 801,852,825
하나투어 (039130) 47,100 250 .53 47,300 47,400 46,800 51,252 2,410,852,875
키움증권 (039490) 273,000 4000 1.49 273,000 273,500 268,000 66,907 18,130,894,500
HDC랩스 (039570) 8,350 -40 -.48 8,390 8,430 8,300 12,691 105,873,500
상신브레이크 (041650) 2,630 25 .96 2,600 2,655 2,590 19,338 50,497,465
한화오션 (042660) 113,900 900 .8 113,000 114,900 111,000 1,161,054 131,712,739,100
HD현대인프라코어 (042670) 14,960 580 4.03 14,880 15,140 14,400 1,516,461 22,591,782,055
한미반도체 (042700) 128,500 8400 6.99 120,500 128,900 118,800 1,574,505 196,745,624,750
주연테크 (044380) 438 -20 -4.37 462 462 433 154,960 68,601,945
KSS해운 (044450) 9,480 90 .96 9,400 9,630 9,280 63,969 609,067,245
코스맥스비티아이 (044820) 13,970 330 2.42 13,570 14,840 13,570 9,449 132,413,425
대우건설 (047040) 3,540 110 3.21 3,470 3,545 3,445 1,265,577 4,450,147,706
포스코인터내셔널 (047050) 53,800 1700 3.26 52,700 53,900 52,600 261,353 13,958,031,300
유니온머티리얼 (047400) 1,445 -14 -.96 1,441 1,490 1,435 333,099 483,231,103
한국항공우주 (047810) 110,300 1700 1.57 110,600 111,700 107,000 620,311 68,388,496,050
우진플라임 (049800) 1,938 -9 -.46 1,968 1,968 1,901 229,692 438,592,058
한전KPS (051600) 53,000 1200 2.32 52,400 53,300 52,000 191,976 10,145,380,350
진양화학 (051630) 2,630 -20 -.75 2,630 2,675 2,575 72,820 191,516,930
LG생활건강 (051900) 285,500 3000 1.06 283,500 286,500 282,000 33,598 9,570,884,500
LG생활건강우 (051905) 117,300 1600 1.38 115,700 117,800 115,700 4,682 547,520,200
LG화학 (051910) 397,000 34000 9.37 369,500 397,500 369,000 504,358 196,277,069,250
LG화학우 (051915) 197,900 14500 7.91 184,500 198,400 184,500 63,232 12,338,863,300
한전기술 (052690) 94,400 5300 5.95 89,500 96,400 89,400 272,155 25,625,424,600
스카이라이프 (053210) 5,260 -20 -.38 5,290 5,350 5,260 25,242 133,554,945
한미글로벌 (053690) 18,080 310 1.74 18,220 18,300 18,000 54,085 979,695,185
테이팩스 (055490) 15,910 720 4.74 15,190 16,030 15,190 19,942 312,672,850
신한지주 (055550) 79,000 1500 1.94 79,000 79,500 78,200 846,976 66,846,196,950
현대홈쇼핑 (057050) 54,500 -100 -.18 54,700 55,100 54,200 6,271 341,757,400
포스코스틸리온 (058430) 37,800 850 2.3 37,450 37,850 36,900 5,565 207,687,450
세아홀딩스 (058650) 115,600 -400 -.34 115,500 117,100 114,500 475 55,175,800
다스코 (058730) 3,195 -70 -2.14 3,320 3,360 3,175 1,406,084 4,577,156,747
KTcs (058850) 2,850 5 .18 2,860 2,870 2,840 186,862 532,911,252
KTis (058860) 2,735 5 .18 2,730 2,740 2,715 62,747 171,174,440
HL홀딩스 (060980) 43,250 -200 -.46 43,200 44,450 43,150 14,288 620,340,175
산일전기 (062040) 139,000 5100 3.81 135,200 139,000 133,100 232,509 31,772,789,800
종근당바이오 (063160) 20,950 250 1.21 20,700 21,150 20,600 10,211 214,525,700
현대로템 (064350) 179,400 2200 1.24 177,800 181,800 177,300 452,494 81,263,271,900
LG씨엔에스 (064400) 58,000 1300 2.29 57,300 58,300 57,100 524,896 30,362,302,900
SNT모티브 (064960) 30,750 950 3.19 30,050 30,750 29,900 26,115 790,742,875
LG전자 (066570) 86,500 1300 1.53 86,200 86,500 84,700 455,906 39,172,241,500
LG전자우 (066575) 47,600 900 1.93 46,950 47,600 46,550 89,986 4,222,762,625
엘앤에프 (066970) 124,100 10500 9.24 117,200 124,100 116,900 532,703 64,841,231,650
세이브존I&C (067830) 2,340 30 1.3 2,360 2,360 2,325 27,448 64,105,615
셀트리온 (068270) 187,400 4900 2.68 185,100 189,500 184,700 687,332 129,104,521,150
삼성출판사 (068290) 12,090 350 2.98 11,800 12,090 11,730 21,321 253,627,720
TKG휴켐스 (069260) 18,720 520 2.86 18,320 18,720 18,200 116,539 2,165,072,145
대호에이엘 (069460) 1,786 -29 -1.6 1,833 1,850 1,768 628,344 1,131,627,001
대웅제약 (069620) 175,300 9900 5.99 169,200 176,100 166,000 56,894 9,861,629,100
한세엠케이 (069640) 669 5 .75 680 680 662 24,871 16,577,437
DSR제강 (069730) 3,500 50 1.45 3,455 3,530 3,455 29,120 101,964,440
현대백화점 (069960) 90,300 1000 1.12 91,500 91,500 88,600 89,039 8,023,915,650
모나용평 (070960) 3,335 60 1.83 3,305 3,360 3,275 99,573 331,612,027
한국금융지주 (071050) 162,700 8100 5.24 157,800 163,400 155,800 249,721 40,106,578,700
한국금융지주우 (071055) 127,200 5800 4.78 122,100 127,500 121,100 28,661 3,569,754,450
하이스틸 (071090) 3,650 90 2.53 3,560 3,650 3,560 92,603 332,770,663
지역난방공사 (071320) 106,700 800 .76 106,900 107,200 104,600 34,000 3,599,872,050
롯데하이마트 (071840) 7,600 100 1.33 7,630 7,630 7,490 18,726 141,691,690
코아스 (071950) 3,980 400 11.17 3,605 4,405 3,605 701,834 2,895,762,067
HD현대마린엔진 (071970) 81,500 1900 2.39 80,200 81,800 78,800 141,868 11,494,004,250
유엔젤 (072130) 4,990 -340 -6.38 5,330 5,360 4,990 176,230 903,571,490
농심홀딩스 (072710) 94,900 1400 1.5 93,100 95,300 92,500 19,290 1,819,444,950
금호타이어 (073240) 5,520 170 3.18 5,450 5,530 5,360 531,075 2,899,298,145
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,120 20 .65 3,100 3,135 3,080 6,266 19,390,105
세진중공업 (075580) 18,330 260 1.44 18,090 18,400 17,680 287,701 5,227,902,355
유니퀘스트 (077500) 6,010 80 1.35 5,950 6,030 5,910 81,661 486,161,045
STX엔진 (077970) 32,300 1800 5.9 30,600 33,000 30,400 483,162 15,529,549,775
텔코웨어 (078000) 15,760 250 1.61 15,510 15,900 15,510 14,017 219,539,210
에이블씨엔씨 (078520) 9,350 60 .65 9,340 9,480 9,160 204,454 1,899,989,450
GS (078930) 58,000 500 .87 58,200 58,200 56,600 248,719 14,256,027,600
GS우 (078935) 47,800 150 .31 47,650 48,000 47,550 3,472 165,793,325
CJ CGV (079160) 5,610 70 1.26 5,550 5,650 5,480 475,652 2,660,589,055
현대리바트 (079430) 6,130 0 0 6,130 6,200 5,980 310,961 1,876,729,755
LIG넥스원 (079550) 392,000 7500 1.95 389,000 393,500 383,000 76,672 29,864,216,500
전진건설로봇 (079900) 48,850 1450 3.06 49,250 49,550 48,050 115,401 5,645,355,200
휴비스 (079980) 2,685 5 .19 2,680 2,715 2,615 46,828 125,874,057
일진다이아 (081000) 12,200 160 1.33 12,020 12,210 11,990 20,404 247,483,970
미스토홀딩스 (081660) 41,900 250 .6 41,900 41,950 41,300 95,873 4,002,346,450
동양생명 (082640) 6,540 210 3.32 6,330 6,540 6,330 130,525 845,557,455
한화엔진 (082740) 43,800 1650 3.91 42,500 43,850 41,750 700,986 30,335,356,100
그린케미칼 (083420) 6,630 150 2.31 6,440 6,690 6,440 33,695 222,330,195
대한제강 (084010) 16,180 300 1.89 15,840 16,390 15,800 31,225 499,290,555
동양고속 (084670) 14,120 -1480 -9.49 17,080 17,120 13,410 1,231,831 18,233,369,380
이월드 (084680) 1,315 34 2.65 1,291 1,315 1,282 110,918 144,687,161
대상홀딩스 (084690) 9,520 190 2.04 9,320 9,590 9,320 88,763 844,234,420
대상홀딩스우 (084695) 13,610 110 .81 13,490 13,760 13,410 15,013 203,253,560
TBH글로벌 (084870) 1,298 -13 -.99 1,310 1,310 1,266 33,776 43,245,173
엔케이 (085310) 1,285 51 4.13 1,237 1,348 1,231 7,724,094 10,076,024,742
미래에셋생명 (085620) 9,070 110 1.23 8,900 9,240 8,850 44,585 406,310,170
현대글로비스 (086280) 161,400 1400 .88 161,600 162,400 159,700 111,820 17,983,324,000
하나금융지주 (086790) 92,900 2100 2.31 91,800 93,200 91,700 503,384 46,723,626,800
이리츠코크렙 (088260) 4,880 25 .51 4,855 4,900 4,845 49,925 243,118,091
한화생명 (088350) 3,020 80 2.72 2,975 3,020 2,960 1,278,526 3,823,540,013
진도 (088790) 2,000 -15 -.74 2,000 2,020 2,000 13,542 27,228,235
맥쿼리인프라 (088980) 11,550 110 .96 11,450 11,570 11,450 1,077,138 12,425,252,695
HDC현대EP (089470) 4,055 80 2.01 4,010 4,055 3,975 25,092 100,899,115
제주항공 (089590) 5,350 40 .75 5,340 5,450 5,320 90,609 486,575,760
롯데렌탈 (089860) 32,250 0 0 32,150 32,650 32,000 42,195 1,364,286,325
평화산업 (090080) 922 4 .44 919 933 918 105,407 97,415,195
노루페인트 (090350) 8,090 -10 -.12 8,100 8,170 8,090 74,549 604,170,380
노루페인트우 (090355) 13,250 100 .76 13,280 13,280 13,250 70 932,110
메타랩스 (090370) 1,497 -13 -.86 1,545 1,545 1,450 155,807 234,946,130
아모레퍼시픽 (090430) 127,500 1100 .87 128,000 128,100 126,100 175,099 22,255,234,950
아모레퍼시픽우 (090435) 47,500 850 1.82 47,200 47,650 46,350 14,399 676,519,625
비에이치 (090460) 16,720 490 3.02 16,390 16,740 16,210 168,150 2,775,439,335
티웨이항공 (091810) 1,603 14 .88 1,605 1,619 1,580 308,520 493,302,245
디아이씨 (092200) 6,510 -250 -3.7 6,820 6,890 6,250 2,500,203 16,223,875,860
KEC (092220) 699 8 1.16 692 700 690 358,721 249,483,749
KPX홀딩스 (092230) 71,900 600 .84 71,200 72,000 70,500 2,119 151,488,450
기신정기 (092440) 2,310 10 .43 2,295 2,330 2,295 9,154 21,055,864
DYP (092780) 3,400 35 1.04 3,365 3,430 3,315 23,645 79,878,740
넥스틸 (092790) 10,250 130 1.28 10,120 10,350 10,050 99,812 1,018,349,575
LF (093050) 17,690 440 2.55 17,260 17,700 17,070 32,530 571,752,200
형지엘리트 (093240) 1,329 57 4.48 1,272 1,333 1,272 639,332 835,333,870
후성 (093370) 7,770 370 5 7,500 7,820 7,500 1,404,623 10,763,794,955
효성ITX (094280) 12,870 80 .63 12,870 12,870 12,750 3,739 47,914,560
맵스리얼티 (094800) 5,340 0 0 5,300 5,350 5,300 43,110 229,919,640
AJ네트웍스 (095570) 4,640 0 0 4,690 4,690 4,595 130,654 604,840,666
웅진씽크빅 (095720) 1,367 4 .29 1,373 1,398 1,361 75,114 103,012,419
JW홀딩스 (096760) 3,670 120 3.38 3,560 3,720 3,560 191,752 702,723,294
SK이노베이션 (096770) 117,200 6200 5.59 111,900 117,200 111,800 247,969 28,653,776,600
SK이노베이션우 (096775) 76,100 3200 4.39 73,000 76,400 73,000 2,166 162,284,450
HJ중공업 (097230) 20,850 600 2.96 20,250 21,050 20,000 885,467 18,325,200,775
엠씨넥스 (097520) 26,100 750 2.96 25,900 26,100 25,400 20,551 529,462,400
CJ제일제당 (097950) 212,000 2500 1.19 211,000 213,000 210,000 54,421 11,535,166,250
CJ제일제당 우 (097955) 139,100 2300 1.68 137,600 139,100 136,800 5,115 706,233,150
SK오션플랜트 (100090) 18,700 -60 -.32 18,770 18,940 18,470 600,883 11,199,372,065
비상교육 (100220) 5,090 40 .79 5,010 5,230 5,010 29,357 150,926,830
진양홀딩스 (100250) 3,295 20 .61 3,280 3,315 3,270 56,892 187,211,387
SNT에너지 (100840) 37,850 550 1.47 37,400 38,250 36,650 83,181 3,130,411,050
인바이오젠 (101140) 11,840 30 .25 11,720 12,050 11,610 5,101 60,402,210
해태제과식품 (101530) 6,510 130 2.04 6,380 6,570 6,380 78,757 513,146,250
동성케미컬 (102260) 4,685 200 4.46 4,600 4,817 4,495 1,171,275 5,515,689,696
쌍방울 (102280) 690 70 11.29 680 744 659 6,803,859 4,755,147,597
이연제약 (102460) 10,880 580 5.63 10,270 11,030 10,170 48,108 509,239,490
풍산 (103140) 97,400 3100 3.29 94,300 97,400 94,300 122,330 11,768,022,100
일진전기 (103590) 54,300 1000 1.88 53,900 54,300 52,200 446,729 23,959,947,750
한국철강 (104700) 9,910 150 1.54 9,760 9,980 9,620 49,732 485,753,595
KB금융 (105560) 124,700 3000 2.47 122,800 125,500 122,100 983,365 122,176,824,650
한세실업 (105630) 13,450 370 2.83 13,150 13,450 13,110 173,411 2,315,101,390
우진 (105840) 15,520 920 6.3 14,750 15,850 14,720 1,323,487 20,528,899,745
미원홀딩스 (107590) 67,000 0 0 67,000 67,100 67,000 251 16,824,200
LX세미콘 (108320) 51,500 400 .78 51,100 52,000 51,100 19,977 1,028,588,650
LX하우시스 (108670) 30,850 1000 3.35 29,950 31,000 29,950 18,339 563,052,750
LX하우시스우 (108675) 17,060 60 .35 17,000 17,190 17,000 174 2,971,330
주성코퍼레이션 (109070) 839 -6 -.71 860 860 820 62,169 51,922,036
호전실업 (111110) 7,790 -110 -1.39 7,900 7,900 7,720 21,156 164,830,650
동인기연 (111380) 13,120 30 .23 13,050 13,350 13,050 2,073 27,193,420
영원무역 (111770) 93,800 4800 5.39 91,800 94,700 88,600 109,989 10,254,648,100
씨에스윈드 (112610) 41,300 1250 3.12 40,200 41,300 40,050 111,222 4,546,426,100
GKL (114090) 14,250 150 1.06 14,170 14,290 14,030 293,668 4,151,683,900
대성에너지 (117580) 8,050 70 .88 8,040 8,110 7,990 60,079 482,569,470
메타케어 (118000) 305 3 .99 302 305 301 349,670 105,959,249
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 97,100 1300 1.36 95,800 97,500 95,800 1,903 184,482,000
코오롱인더 (120110) 40,050 600 1.52 40,000 40,400 39,700 157,447 6,307,702,425
코오롱인더우 (120115) 24,100 300 1.26 23,800 24,150 23,800 2,358 56,531,875
아이마켓코리아 (122900) 7,950 -20 -.25 7,970 8,000 7,890 21,943 174,157,235
한국화장품 (123690) 10,120 210 2.12 10,020 10,120 9,910 231,145 2,320,682,530
SJM (123700) 3,640 10 .28 3,645 3,675 3,605 40,108 145,794,115
한국자산신탁 (123890) 2,440 50 2.09 2,400 2,445 2,385 157,526 382,497,558
현대퓨처넷 (126560) 3,105 25 .81 3,080 3,105 3,065 77,718 239,898,880
수산인더스트리 (126720) 20,800 300 1.46 20,550 20,900 20,450 31,645 656,020,600
대성산업 (128820) 4,710 5 .11 5,500 5,600 4,645 6,695,974 33,481,554,432
한미약품 (128940) 455,500 11000 2.47 449,500 464,500 442,000 89,682 40,904,528,750
인터지스 (129260) 2,545 5 .2 2,540 2,560 2,515 64,432 163,050,960
한전산업 (130660) 11,190 210 1.91 10,980 11,300 10,980 69,268 774,833,990
화인베스틸 (133820) 1,851 45 2.49 1,806 1,880 1,781 122,367 226,209,067
미원화학 (134380) 87,000 -100 -.11 87,100 87,100 86,300 251 21,764,100
시디즈 (134790) 21,750 -200 -.91 22,000 22,050 21,750 1,256 27,419,150
선진 (136490) 9,260 110 1.2 9,200 9,290 9,080 144,371 1,323,896,925
에스디바이오센서 (137310) 9,410 290 3.18 9,250 9,470 9,230 196,608 1,843,907,250
메리츠금융지주 (138040) 110,600 3100 2.88 109,000 110,900 108,500 212,157 23,340,366,850
코오롱ENP (138490) 7,740 -320 -3.97 8,060 8,060 7,660 159,958 1,238,900,315
BNK금융지주 (138930) 15,200 370 2.49 14,940 15,200 14,870 711,508 10,722,507,455
iM금융지주 (139130) 14,450 230 1.62 14,350 14,450 14,220 314,589 4,520,567,280
이마트 (139480) 79,000 0 0 79,600 79,600 78,300 111,386 8,783,544,700
아주스틸 (139990) 3,240 0 0 3,245 3,255 3,230 15,045 48,735,574
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,428 8 .56 1,425 1,439 1,412 12,721 18,097,729
다이나믹디자인 (145210) 808 7 .87 794 820 790 36,158 29,218,170
케이탑리츠 (145270) 959 0 0 959 960 952 68,912 66,023,384
덴티움 (145720) 50,800 2050 4.21 49,200 50,900 49,200 26,905 1,352,841,450
삼양사 (145990) 51,400 1000 1.98 50,700 51,900 50,600 12,174 625,492,500
삼양사우 (145995) 37,100 600 1.64 37,000 37,100 37,000 2,681 99,346,600
한국ANKOR유전 (152550) 222 0 0 222 223 220 233,829 51,812,494
DSR (155660) 3,865 -10 -.26 3,905 3,910 3,845 18,304 70,886,410
애경케미칼 (161000) 10,080 330 3.38 9,770 10,110 9,770 174,972 1,744,467,670
한국타이어앤테크놀로지 (161390) 59,300 900 1.54 59,400 59,500 57,700 275,539 16,225,939,800
한국콜마 (161890) 65,800 500 .77 66,000 66,500 65,400 112,323 7,382,195,050
동일고무벨트 (163560) 6,950 90 1.31 6,860 7,000 6,860 36,057 249,215,820
동아에스티 (170900) 53,700 2100 4.07 52,100 54,100 51,700 31,823 1,698,433,400
JB금융지주 (175330) 23,800 50 .21 24,200 24,400 23,550 447,673 10,692,319,325
PI첨단소재 (178920) 16,420 500 3.14 16,090 16,420 16,010 64,538 1,046,433,945
한진칼 (180640) 100,300 200 .2 103,900 103,900 100,000 90,728 9,137,046,900
한진칼우 (18064K) 33,700 300 .9 33,950 33,950 33,100 3,791 126,846,100
NHN (181710) 33,600 750 2.28 32,850 33,750 32,700 67,931 2,271,825,875
아세아시멘트 (183190) 11,890 460 4.02 11,470 11,970 11,470 54,797 643,875,145
종근당 (185750) 85,300 2100 2.52 84,000 85,900 82,900 30,827 2,620,014,750
더블유게임즈 (192080) 52,700 1000 1.93 52,000 52,800 51,800 25,147 1,319,421,700
쿠쿠홀딩스 (192400) 28,550 -50 -.17 29,100 29,600 28,450 21,860 627,679,925
드림텍 (192650) 6,890 60 .88 6,830 6,890 6,750 107,539 732,757,615
코스맥스 (192820) 163,100 1900 1.18 161,300 163,100 160,600 38,652 6,259,586,550
제이에스코퍼레이션 (194370) 10,870 290 2.74 10,690 10,890 10,560 90,563 975,864,615
해성디에스 (195870) 49,550 -1350 -2.65 51,300 51,400 48,250 218,339 10,722,928,800
서연이화 (200880) 12,020 400 3.44 11,710 12,040 11,680 38,010 451,148,700
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 42,350 950 2.29 42,200 42,500 41,050 369,065 15,446,715,500
삼성바이오로직스 (207940) 1,651,000 24000 1.48 1,640,000 1,681,000 1,600,000 115,530 191,657,512,000
디와이파워 (210540) 13,100 180 1.39 13,010 13,400 12,800 135,648 1,780,494,955
SK디앤디 (210980) 12,640 10 .08 12,650 12,670 12,630 10,932 138,198,430
한솔제지 (213500) 8,370 60 .72 8,340 8,390 8,290 23,443 195,804,420
이노션 (214320) 18,290 90 .49 18,250 18,290 18,200 117,917 2,151,579,620
금호에이치티 (214330) 547 15 2.82 532 547 532 187,727 101,280,993
경보제약 (214390) 5,820 -20 -.34 5,800 6,000 5,780 20,869 122,447,190
토니모리 (214420) 8,600 180 2.14 8,430 8,670 8,420 108,053 922,846,315
잇츠한불 (226320) 11,210 20 .18 11,310 11,320 11,160 20,989 235,934,920
현대코퍼레이션홀딩스 (227840) 12,280 40 .33 12,250 12,350 12,160 26,738 327,362,030
LS에코에너지 (229640) 34,900 650 1.9 34,600 34,900 34,050 73,009 2,524,586,525
JW생명과학 (234080) 15,200 650 4.47 14,560 15,220 14,540 221,728 3,290,998,785
두산밥캣 (241560) 57,400 2400 4.36 56,500 57,400 55,100 202,171 11,519,166,400
화승엔터프라이즈 (241590) 4,905 150 3.15 4,760 4,910 4,760 118,842 576,725,011
에이플러스에셋 (244920) 8,740 290 3.43 8,370 8,930 8,350 458,365 4,000,695,780
솔루엠 (248070) 17,400 -70 -.4 17,480 17,630 17,170 129,178 2,236,145,280
샘표식품 (248170) 29,400 650 2.26 28,650 29,400 28,600 29,352 849,056,325
일동제약 (249420) 30,050 1300 4.52 29,750 30,650 29,400 1,781,992 53,577,309,000
넷마블 (251270) 53,800 2100 4.06 52,600 54,500 52,100 199,259 10,708,753,750
크래프톤 (259960) 260,000 5000 1.96 257,000 263,000 254,500 87,755 22,751,700,000
크라운제과 (264900) 9,030 -30 -.33 9,010 9,170 9,010 10,052 91,345,550
크라운제과우 (26490K) 9,410 -40 -.42 9,430 9,470 9,330 5,887 55,427,230
HD현대 (267250) 204,000 1500 .74 207,500 208,000 199,550 155,125 31,483,441,800
HD현대일렉트릭 (267260) 797,000 17000 2.18 812,000 813,000 770,000 102,748 81,070,630,500
HD현대건설기계 (267270) 96,900 4200 4.53 95,500 97,600 92,800 177,922 17,132,977,800
경동도시가스 (267290) 21,300 100 .47 21,200 21,300 21,050 10,530 223,099,950
아시아나IDT (267850) 11,110 90 .82 11,020 11,140 11,020 4,009 44,437,540
미원에스씨 (268280) 138,600 4300 3.2 139,200 139,800 135,700 3,341 462,843,200
오리온 (271560) 106,700 4000 3.89 105,000 106,900 103,100 115,908 12,301,377,300
일진하이솔루스 (271940) 14,500 -110 -.75 14,560 14,800 14,410 38,382 557,372,515
제일약품 (271980) 14,130 130 .93 14,100 14,300 13,950 20,639 292,104,620
한화시스템 (272210) 46,650 450 .97 46,250 47,300 45,550 1,043,070 48,605,462,725
진에어 (272450) 6,650 40 .61 6,640 6,780 6,610 79,180 529,022,930
삼양패키징 (272550) 13,940 380 2.8 13,560 13,940 13,560 11,967 165,791,950
에이피알 (278470) 250,000 -500 -.2 253,000 254,000 241,500 421,780 104,191,394,000
롯데웰푸드 (280360) 123,000 700 .57 123,700 124,400 121,500 11,816 1,453,379,300
케이씨텍 (281820) 38,150 1100 2.97 37,600 38,700 36,700 103,869 3,927,062,700
BGF리테일 (282330) 109,300 -1100 -1 111,500 111,500 108,800 34,431 3,767,945,600
쿠쿠홈시스 (284740) 24,750 400 1.64 24,600 24,750 24,050 15,665 383,780,250
SK케미칼 (285130) 70,500 2200 3.22 69,300 72,000 69,200 55,050 3,888,634,100
SK케미칼우 (28513K) 29,550 900 3.14 28,700 29,850 28,700 5,984 176,125,525
롯데이노베이트 (286940) 19,540 880 4.72 18,800 19,670 18,780 16,448 317,255,985
하나제약 (293480) 11,500 160 1.41 11,400 11,500 11,300 20,587 235,669,285
신한알파리츠 (293940) 5,680 50 .89 5,630 5,740 5,630 372,982 2,118,233,680
HDC현대산업개발 (294870) 19,790 340 1.75 19,550 19,860 19,460 159,258 3,139,138,230
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 220,000 -2000 -.9 224,000 226,500 216,000 16,973 3,743,082,000
효성중공업 (298040) 1,960,000 20000 1.03 1,995,000 2,018,000 1,921,000 44,778 87,464,451,000
HS효성첨단소재 (298050) 200,500 1600 .8 203,000 204,000 199,500 7,559 1,519,336,300
에어부산 (298690) 1,737 2 .12 1,745 1,765 1,732 163,292 284,862,197
한일시멘트 (300720) 18,000 640 3.69 17,380 18,000 17,380 98,287 1,739,448,070
SK바이오사이언스 (302440) 52,700 2300 4.56 51,200 53,900 51,100 191,302 10,121,358,400
세아제강 (306200) 117,200 -400 -.34 118,200 118,500 115,800 2,326 273,404,000
현대오토에버 (307950) 186,000 2100 1.14 183,700 186,000 183,000 54,405 10,038,829,150
씨티알모빌리티 (308170) 4,850 40 .83 4,965 4,965 4,820 2,916 14,141,190
우리금융지주 (316140) 26,150 400 1.55 26,200 26,250 25,950 1,274,456 33,298,725,050
자이에스앤디 (317400) 3,730 55 1.5 3,640 3,750 3,600 73,726 274,763,460
명인제약 (317450) 73,600 6100 9.04 67,600 74,300 67,500 262,311 18,986,643,500
HD현대에너지솔루션 (322000) 51,800 600 1.17 51,600 52,100 51,000 62,045 3,195,038,600
카카오뱅크 (323410) 22,000 850 4.02 21,500 22,100 21,350 768,991 16,774,360,275
SK바이오팜 (326030) 140,700 11700 9.07 132,000 142,000 131,400 886,714 123,333,720,550
HD현대중공업 (329180) 554,000 6000 1.09 557,000 567,000 544,000 984,466 545,991,436,000
롯데리츠 (330590) 4,035 55 1.38 3,980 4,035 3,975 367,792 1,477,359,701
이지스밸류플러스리츠 (334890) 4,450 50 1.14 4,400 4,455 4,400 301,781 1,339,463,987
두산퓨얼셀 (336260) 31,200 850 2.8 30,450 31,300 29,650 710,428 21,931,102,975
두산퓨얼셀1우 (33626K) 7,550 210 2.86 7,340 7,550 7,340 12,794 95,723,365
두산퓨얼셀2우B (33626L) 11,370 150 1.34 11,230 11,400 11,190 4,033 45,364,850
솔루스첨단소재 (336370) 8,500 500 6.25 9,150 9,500 8,430 2,274,739 20,388,219,795
솔루스첨단소재1우 (33637K) 2,115 75 3.68 2,230 2,650 2,115 3,068,426 7,358,430,724
솔루스첨단소재2우B (33637L) 3,785 215 6.02 3,960 4,560 3,760 697,906 2,957,797,823
NH프라임리츠 (338100) 4,860 -15 -.31 4,870 4,885 4,840 173,550 843,678,440
교촌에프앤비 (339770) 4,420 85 1.96 4,340 4,420 4,340 44,260 194,356,637
KCC글라스 (344820) 26,900 300 1.13 26,600 27,050 26,600 39,759 1,067,898,350
제이알글로벌리츠 (348950) 3,000 10 .33 2,980 3,010 2,975 358,477 1,074,269,806
이지스레지던스리츠 (350520) 3,970 20 .51 3,975 3,975 3,930 59,474 234,675,547
하이브 (352820) 285,000 4500 1.6 282,500 289,500 280,500 166,884 47,541,178,000
대덕전자 (353200) 50,600 -2300 -4.35 53,800 53,900 49,150 1,874,873 95,144,004,750
대덕전자1우 (35320K) 16,520 -380 -2.25 16,970 16,970 16,260 35,088 580,044,960
코람코라이프인프라리츠 (357120) 4,585 -10 -.22 4,600 4,600 4,575 102,526 470,146,199
미래에셋맵스리츠 (357250) 2,775 15 .54 2,760 2,775 2,760 67,215 185,858,510
마스턴프리미어리츠 (357430) 1,575 15 .96 1,555 1,575 1,555 13,698 21,392,308
SK아이이테크놀로지 (361610) 28,200 1550 5.82 27,150 28,200 27,000 121,226 3,370,976,025
티와이홀딩스 (363280) 2,530 30 1.2 2,550 2,550 2,470 81,568 204,191,950
티와이홀딩스우 (36328K) 4,450 90 2.06 4,360 4,450 4,360 197 861,825
ESR켄달스퀘어리츠 (365550) 4,470 20 .45 4,460 4,470 4,435 844,452 3,743,028,895
한컴라이프케어 (372910) 2,530 0 0 2,530 2,560 2,520 98,904 251,133,240
LG에너지솔루션 (373220) 435,500 22000 5.32 419,000 436,000 418,500 415,285 178,248,735,750
DL이앤씨 (375500) 40,500 1350 3.45 39,750 40,950 39,600 187,146 7,555,205,575
DL이앤씨우 (37550K) 22,200 500 2.3 21,700 22,400 21,600 7,009 155,428,125
DL이앤씨2우(전환) (37550L) 29,600 750 2.6 29,650 29,650 29,350 1,765 52,098,100
디앤디플랫폼리츠 (377190) 3,515 35 1.01 3,480 3,530 3,465 118,099 414,302,005
카카오페이 (377300) 50,200 800 1.62 49,650 51,600 49,100 408,308 20,432,676,125
바이오노트 (377740) 5,570 70 1.27 5,510 5,620 5,510 22,034 122,790,210
화승알앤에이 (378850) 3,140 25 .8 3,095 3,170 3,090 42,478 133,414,125
케이카 (381970) 16,170 170 1.06 16,030 16,180 15,990 74,813 1,205,633,425
F&F (383220) 71,800 200 .28 72,200 73,000 70,200 111,356 7,934,916,530
LX홀딩스 (383800) 7,950 110 1.4 7,840 7,960 7,800 146,349 1,157,803,840
LX홀딩스1우 (38380K) 8,590 240 2.87 8,350 8,590 8,350 788 6,611,850
SK리츠 (395400) 5,280 60 1.15 5,220 5,300 5,210 849,657 4,446,055,545
미래에셋글로벌리츠 (396690) 2,645 10 .38 2,640 2,650 2,630 56,279 148,658,660
NH올원리츠 (400760) 3,495 5 .14 3,485 3,500 3,480 113,282 395,577,958
SK스퀘어 (402340) 291,000 500 .17 294,000 295,000 285,000 536,219 155,630,989,500
쏘카 (403550) 11,470 -40 -.35 11,710 11,720 11,360 3,984 46,106,225
신한서부티엔디리츠 (404990) 3,615 25 .7 3,590 3,630 3,575 62,079 223,238,298
KB발해인프라 (415640) 9,740 40 .41 9,800 9,800 9,660 132,782 1,289,609,965
코람코더원리츠 (417310) 6,910 50 .73 6,860 6,920 6,740 119,090 814,232,780
KB스타리츠 (432320) 3,670 -80 -2.13 3,730 3,755 3,665 100,967 371,335,762
대한조선 (439260) 63,200 1500 2.43 61,800 63,200 61,400 243,133 15,196,051,750
HD현대마린솔루션 (443060) 199,800 12000 6.39 193,400 199,800 193,000 279,247 55,026,000,700
유니드비티플러스 (446070) 3,370 30 .9 3,415 3,415 3,325 16,393 54,791,415
삼성FN리츠 (448730) 4,640 30 .65 4,610 4,650 4,605 87,898 406,491,754
에코프로머티 (450080) 56,700 3600 6.78 54,000 57,200 53,900 255,456 14,201,280,350
코오롱모빌리티그룹 (450140) 10,560 70 .67 11,700 12,500 10,150 8,058,533 90,103,430,770
코오롱모빌리티그룹우 (45014K) 16,720 -2000 -10.68 20,900 20,900 16,170 120,042 2,061,681,670
한화리츠 (451800) 4,105 5 .12 4,100 4,115 4,085 144,878 593,811,210
한화갤러리아 (452260) 1,057 19 1.83 1,040 1,058 1,036 214,398 224,811,903
한화갤러리아우 (45226K) 2,095 20 .96 2,050 2,095 2,050 462 966,445
현대그린푸드 (453340) 16,080 40 .25 16,220 16,240 15,810 21,969 352,232,000
두산로보틱스 (454910) 72,000 2700 3.9 70,000 72,000 69,600 136,537 9,686,209,850
OCI (456040) 58,600 1300 2.27 58,200 58,700 57,800 22,446 1,307,891,450
이수스페셜티케미컬 (457190) 51,800 2800 5.71 49,550 51,900 49,550 147,553 7,518,839,250
동국씨엠 (460850) 5,330 30 .57 5,310 5,390 5,300 22,269 118,690,495
동국제강 (460860) 8,400 160 1.94 8,250 8,400 8,250 107,428 896,110,255
조선내화 (462520) 14,010 210 1.52 13,740 14,010 13,730 8,285 114,772,380
시프트업 (462870) 37,550 1350 3.73 36,150 38,100 35,800 79,312 2,961,383,950
STX그린로지스 (465770) 6,400 120 1.91 6,310 6,520 6,300 19,435 125,315,010
SK이터닉스 (475150) 19,600 1410 7.75 18,250 19,780 18,150 505,588 9,687,714,855
더본코리아 (475560) 25,150 50 .2 24,850 25,200 24,850 12,841 321,787,600
씨케이솔루션 (480370) 8,720 340 4.06 8,220 9,070 8,220 124,883 1,077,979,405
신한글로벌액티브리츠 (481850) 1,294 16 1.25 1,278 1,295 1,273 136,012 175,307,020
달바글로벌 (483650) 129,200 -1500 -1.15 129,300 130,300 128,200 51,905 6,694,757,550
엠앤씨솔루션 (484870) 126,600 -3400 -2.62 128,800 130,400 124,200 50,358 6,315,664,600
HS효성 (487570) 65,000 1500 2.36 64,900 65,000 63,300 14,040 901,717,750
한화비전 (489790) 44,350 -50 -.11 44,850 44,850 43,550 486,542 21,445,124,075
GS피앤엘 (499790) 47,450 -2750 -5.48 49,600 49,800 46,800 357,015 17,035,042,750
엘브이엠씨홀딩스 (900140) 1,587 74 4.89 1,516 1,592 1,509 598,015 933,557,809
프레스티지바이오파마 (950210) 12,450 630 5.33 11,840 13,000 11,840 227,388 2,816,346,765