KOSPI 20251127

KOSPI 일별 조회 데이터 [959] (2025-11-27)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,180 0 0 6,210 6,250 6,150 20,984 129,760,510
KR모터스 (000040) 492 31 6.72 466 566 458 3,558,613 1,821,025,926
경방 (000050) 7,020 -20 -.28 7,040 7,100 6,920 34,633 243,290,105
삼양홀딩스 (000070) 61,000 100 .16 61,300 61,700 59,700 72,108 4,392,831,500
하이트진로 (000080) 18,770 50 .27 18,700 18,820 18,690 60,615 1,137,714,640
하이트진로2우B (000087) 15,430 10 .06 15,450 15,470 15,430 1,621 25,024,430
유한양행 (000100) 120,200 800 .67 119,300 121,200 118,700 266,196 31,933,632,550
유한양행우 (000105) 106,900 500 .47 106,400 107,800 106,000 1,934 207,048,500
CJ대한통운 (000120) 92,400 -500 -.54 92,200 93,200 91,500 28,388 2,616,691,550
하이트진로홀딩스 (000140) 10,020 -50 -.5 10,040 10,130 10,000 5,721 57,361,640
하이트진로홀딩스우 (000145) 12,640 -50 -.39 12,350 12,640 12,340 125 1,549,330
두산 (000150) 890,000 36000 4.22 883,000 912,000 874,000 127,981 114,256,262,500
두산우 (000155) 534,000 5000 .95 544,000 556,000 530,000 22,859 12,380,892,000
두산2우B (000157) 466,500 3000 .65 481,000 484,000 466,000 1,740 824,622,750
성창기업지주 (000180) 1,401 -8 -.57 1,409 1,418 1,401 39,672 55,861,916
DL (000210) 39,300 -500 -1.26 39,800 39,900 39,050 64,723 2,544,595,200
DL우 (000215) 25,350 -500 -1.93 25,600 26,500 25,300 8,508 218,946,200
유유제약 (000220) 4,205 5 .12 4,200 4,215 4,160 18,373 76,825,395
유유제약1우 (000225) 4,735 -45 -.94 4,780 4,785 4,665 6,726 31,636,655
유유제약2우B (000227) 10,620 10 .09 10,750 10,750 10,310 2,185 22,800,150
일동홀딩스 (000230) 13,140 -550 -4.02 13,700 13,760 13,000 194,372 2,585,329,565
한국앤컴퍼니 (000240) 29,600 2050 7.44 27,500 29,850 27,300 189,767 5,456,283,450
기아 (000270) 114,000 800 .71 113,000 114,000 112,800 477,958 54,275,099,850
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,300 -400 -1.84 22,000 22,000 21,050 13,961 297,437,150
노루홀딩스우 (000325) 30,350 -800 -2.57 30,400 30,850 30,350 304 9,241,600
한화손해보험 (000370) 5,250 -40 -.76 5,350 5,460 5,240 255,533 1,363,038,800
삼화페인트 (000390) 5,730 20 .35 5,730 5,740 5,700 16,208 92,603,390
롯데손해보험 (000400) 1,782 9 .51 1,785 1,832 1,750 247,261 443,677,865
대원강업 (000430) 3,765 15 .4 3,755 3,820 3,730 38,042 142,944,050
CR홀딩스 (000480) 4,955 10 .2 4,920 4,955 4,920 12,147 60,094,445
대동 (000490) 9,460 -240 -2.47 9,600 9,660 9,450 54,128 515,904,925
가온전선 (000500) 75,000 1200 1.63 74,800 77,900 74,000 58,647 4,415,917,700
삼일제약 (000520) 10,290 20 .19 10,340 10,390 10,180 116,930 1,200,075,985
흥국화재 (000540) 3,660 -30 -.81 3,700 3,755 3,660 10,837 40,073,480
흥국화재우 (000545) 7,010 -30 -.43 7,010 7,010 6,930 31 215,950
CS홀딩스 (000590) 78,800 600 .77 77,800 78,900 76,800 513 39,943,500
동아쏘시오홀딩스 (000640) 112,700 -500 -.44 112,800 114,000 112,000 15,034 1,701,390,050
천일고속 (000650) 182,200 42000 29.96 121,000 182,200 121,000 180,679 28,020,254,850
SK하이닉스 (000660) 544,000 20000 3.82 535,000 556,000 533,000 3,654,092 1,988,027,003,500
영풍 (000670) 68,100 7500 12.38 60,700 68,900 60,700 120,883 7,995,435,650
LS네트웍스 (000680) 3,085 -30 -.96 3,120 3,165 3,085 62,187 193,563,307
유수홀딩스 (000700) 5,790 30 .52 5,650 5,830 5,650 11,661 67,404,100
현대건설 (000720) 65,200 -300 -.46 65,600 68,200 64,500 1,603,476 105,962,509,850
현대건설우 (000725) 53,900 -400 -.74 54,300 54,600 53,400 4,786 257,597,200
이화산업 (000760) 13,040 850 6.97 12,220 13,250 12,080 17,081 220,042,280
삼성화재 (000810) 487,000 1000 .21 484,000 494,000 484,000 39,359 19,239,277,000
삼성화재우 (000815) 371,000 -500 -.13 371,500 377,000 371,000 4,031 1,503,068,000
화천기공 (000850) 31,950 100 .31 32,250 32,250 31,500 1,555 49,225,050
강남제비스코 (000860) 11,870 -30 -.25 12,000 12,020 11,740 23,141 273,462,520
한화 (000880) 79,800 300 .38 80,800 81,600 79,300 136,183 10,933,671,700
한화3우B (00088K) 36,350 -100 -.27 36,550 36,750 36,150 73,305 2,680,230,700
보해양조 (000890) 430 -2 -.46 428 434 428 35,877 15,441,825
유니온 (000910) 4,245 -40 -.93 4,285 4,310 4,210 56,960 242,409,162
전방 (000950) 39,400 4700 13.54 34,700 42,850 34,700 62,608 2,498,023,400
한국주철관 (000970) 7,220 -20 -.28 7,190 7,250 7,160 8,395 60,416,690
DB하이텍 (000990) 63,600 1700 2.75 62,600 64,300 62,200 391,308 24,837,620,700
페이퍼코리아 (001020) 635 2 .32 633 637 630 23,824 15,059,589
CJ (001040) 180,500 1000 .56 179,000 184,600 178,000 95,958 17,396,490,300
CJ우 (001045) 88,800 -1300 -1.44 89,100 91,000 88,800 2,469 221,522,550
CJ4우(전환) (00104K) 156,600 200 .13 154,500 157,400 154,000 9,079 1,416,205,800
JW중외제약 (001060) 25,600 -600 -2.29 26,200 26,250 25,500 73,061 1,881,693,050
JW중외제약우 (001065) 27,800 -50 -.18 27,800 27,800 27,800 2 55,600
JW중외제약2우B (001067) 61,200 500 .82 61,200 61,200 61,200 5 306,000
대한방직 (001070) 6,420 -10 -.16 6,420 6,430 6,330 4,232 27,035,380
만호제강 (001080) 36,450 -1550 -4.08 38,100 39,550 35,950 47,270 1,777,929,750
LX인터내셔널 (001120) 30,950 100 .32 30,900 31,200 30,850 68,641 2,130,635,950
대한제분 (001130) 139,800 -700 -.5 140,400 142,000 139,000 6,218 867,399,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,480 -5 -.14 3,485 3,515 3,465 485,228 1,691,123,406
금호전기 (001210) 602 2 .33 601 614 598 170,608 103,122,934
동국홀딩스 (001230) 7,370 50 .68 7,330 7,400 7,300 30,098 221,175,220
GS글로벌 (001250) 2,365 -20 -.84 2,395 2,400 2,365 236,407 562,821,974
남광토건 (001260) 7,280 -120 -1.62 7,450 7,450 7,240 13,007 94,713,930
부국증권 (001270) 60,500 -400 -.66 60,000 62,500 60,000 24,230 1,470,855,400
부국증권우 (001275) 30,150 150 .5 29,950 30,150 29,950 504 15,148,250
상상인증권 (001290) 668 -15 -2.2 676 691 668 182,092 123,669,527
PKC (001340) 5,820 -60 -1.02 5,830 6,060 5,800 61,349 363,665,150
삼성제약 (001360) 1,393 1 .07 1,397 1,410 1,386 189,577 264,450,176
SG글로벌 (001380) 1,710 -24 -1.38 1,734 1,750 1,700 94,001 161,272,847
KG케미칼 (001390) 5,330 -20 -.37 5,360 5,370 5,240 319,881 1,697,457,520
태원물산 (001420) 3,245 -15 -.46 3,260 3,280 3,225 801 2,594,844
세아베스틸지주 (001430) 27,750 300 1.09 27,200 27,900 27,200 42,089 1,162,847,525
대한전선 (001440) 22,300 100 .45 22,500 22,950 22,100 2,710,658 60,931,667,700
현대해상 (001450) 30,150 400 1.34 29,700 31,400 29,700 447,736 13,589,388,750
BYC (001460) 40,200 0 0 39,900 40,600 39,600 4,027 160,949,850
BYC우 (001465) 23,900 100 .42 24,000 24,000 23,650 4,256 101,096,250
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,080 -40 -.49 8,140 8,180 8,050 53,417 433,682,145
SK증권 (001510) 659 -6 -.9 667 673 658 963,569 638,625,244
SK증권우 (001515) 2,165 -25 -1.14 2,225 2,225 2,165 3,155 6,873,900
동양 (001520) 817 7 .86 821 884 815 5,685,473 4,766,936,902
동양우 (001525) 4,890 120 2.52 4,785 5,030 4,785 34,957 171,519,545
동양2우B (001527) 8,760 240 2.82 8,640 8,800 8,630 1,336 11,674,190
DI동일 (001530) 18,470 590 3.3 18,020 18,770 18,020 128,870 2,377,448,085
조비 (001550) 11,160 10 .09 11,250 11,270 11,090 4,875 54,416,410
제일연마 (001560) 9,350 0 0 9,400 9,410 9,310 962 8,986,190
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 480 4 .84 480 485 474 52,872 25,341,541
종근당홀딩스 (001630) 48,950 450 .93 48,500 49,050 48,450 7,882 384,343,300
대상 (001680) 20,950 50 .24 20,900 21,150 20,800 82,502 1,728,809,850
대상우 (001685) 16,730 40 .24 16,680 16,740 16,610 4,021 67,120,815
신영증권 (001720) 141,200 1100 .79 140,500 143,400 140,100 18,918 2,671,136,350
SK네트웍스 (001740) 4,515 15 .33 4,515 4,565 4,505 180,844 819,968,823
한양증권 (001750) 18,660 220 1.19 18,490 18,750 18,490 19,937 370,925,650
한양증권우 (001755) 18,670 -190 -1.01 18,880 18,900 18,500 434 8,085,270
SHD (001770) 17,690 -70 -.39 17,900 17,900 17,600 657 11,621,570
알루코 (001780) 1,999 19 .96 1,990 2,010 1,980 228,391 455,724,543
대한제당 (001790) 2,860 -5 -.17 2,860 2,880 2,840 108,197 309,594,230
대한제당우 (001795) 2,465 -5 -.2 2,470 2,475 2,455 19,228 47,287,209
오리온홀딩스 (001800) 19,890 40 .2 19,860 20,100 19,810 70,005 1,394,386,015
삼화콘덴서 (001820) 30,500 -400 -1.29 30,900 31,300 30,400 43,255 1,334,277,550
KISCO홀딩스 (001940) 25,900 0 0 26,100 26,100 25,850 5,870 152,280,300
코오롱 (002020) 50,900 -500 -.97 51,400 52,300 50,500 47,175 2,404,714,450
코오롱우 (002025) 25,550 -150 -.58 25,700 25,850 25,250 5,581 142,774,950
아세아 (002030) 391,500 2500 .64 387,000 392,000 385,500 1,150 448,072,500
비비안 (002070) 630 -11 -1.72 641 650 615 461,070 287,401,791
경농 (002100) 9,210 -20 -.22 9,230 9,260 9,180 9,090 83,901,970
고려산업 (002140) 2,470 -10 -.4 2,480 2,505 2,450 21,083 52,267,702
도화엔지니어링 (002150) 6,300 -10 -.16 6,310 6,320 6,240 19,607 123,147,310
삼양통상 (002170) 54,000 100 .19 53,000 54,400 53,000 611 32,852,400
한국수출포장 (002200) 3,110 -15 -.48 3,145 3,145 3,110 57,564 179,628,835
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 4,195 0 0 4,195 4,270 4,120 15,892 66,635,795
고려제강 (002240) 18,290 30 .16 18,260 18,390 18,100 11,739 214,315,245
아세아제지 (002310) 7,340 130 1.8 7,210 7,340 7,160 82,977 603,076,190
한진 (002320) 19,880 50 .25 19,980 19,980 19,720 7,265 144,214,550
넥센타이어 (002350) 7,450 130 1.78 7,390 7,480 7,290 144,974 1,068,878,140
넥센타이어1우B (002355) 3,575 -25 -.69 3,630 3,635 3,565 6,852 24,526,545
SH에너지화학 (002360) 391 0 0 391 396 383 212,328 83,058,556
KCC (002380) 417,000 2000 .48 413,000 420,500 412,000 14,089 5,881,798,000
한독 (002390) 11,720 60 .51 11,750 11,820 11,700 9,620 113,064,540
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,840 1345 29.92 4,500 5,840 4,495 149,690 849,192,005
삼익악기 (002450) 1,199 -1 -.08 1,213 1,213 1,192 47,306 56,573,390
HS화성 (002460) 11,830 -10 -.08 11,840 11,920 11,770 6,705 79,374,520
조흥 (002600) 151,000 500 .33 150,500 151,000 149,500 78 11,749,000
제일파마홀딩스 (002620) 8,000 300 3.9 7,700 8,090 7,700 9,118 71,979,950
오리엔트바이오 (002630) 567 5 .89 564 570 557 603,629 339,973,360
동일제강 (002690) 1,630 5 .31 1,620 1,630 1,613 10,502 17,010,512
신일전자 (002700) 1,345 -1 -.07 1,346 1,353 1,333 261,591 351,034,494
TCC스틸 (002710) 15,990 250 1.59 15,950 16,100 15,760 84,631 1,347,048,800
국제약품 (002720) 4,300 -40 -.92 4,320 4,415 4,300 83,077 361,261,414
보락 (002760) 1,015 -5 -.49 1,022 1,029 1,010 115,830 117,688,669
진흥기업 (002780) 644 -1 -.16 645 648 638 144,857 93,051,212
진흥기업우B (002785) 3,710 -130 -3.39 3,710 3,710 3,710 500 1,855,000
진흥기업2우B (002787) 7,890 -170 -2.11 7,900 8,000 7,880 623 4,917,140
아모레퍼시픽홀딩스 (002790) 28,450 -350 -1.22 28,600 29,150 28,100 157,705 4,489,293,200
아모레퍼시픽홀딩스우 (002795) 12,080 -150 -1.23 12,270 12,340 12,000 11,145 135,041,250
아모레퍼시픽홀딩스3우C (00279K) 22,100 -200 -.9 22,300 22,450 22,100 5,213 115,805,950
삼영무역 (002810) 15,730 250 1.61 15,500 15,870 15,500 22,836 357,467,860
SUN&L (002820) 2,445 105 4.49 2,360 2,500 2,345 17,268 42,029,390
미원상사 (002840) 147,900 2200 1.51 145,700 148,300 145,700 1,935 283,891,500
신풍 (002870) 1,124 31 2.84 1,100 1,125 1,087 67,319 74,741,075
대유에이텍 (002880) 1,040 -5 -.48 1,039 1,072 1,031 340,698 356,721,303
TYM (002900) 6,070 -260 -4.11 6,330 6,330 6,010 512,379 3,133,078,325
유성기업 (002920) 1,980 -40 -1.98 2,020 2,050 1,967 167,184 334,745,998
한국쉘석유 (002960) 463,500 -6500 -1.38 470,000 471,500 460,000 2,876 1,331,549,000
금호건설 (002990) 3,705 15 .41 3,690 3,760 3,680 29,169 108,560,622
금호건설우 (002995) 11,300 250 2.26 11,000 11,300 10,990 300 3,378,790
부광약품 (003000) 3,930 -15 -.38 3,960 3,960 3,900 267,534 1,050,698,253
혜인 (003010) 5,280 -30 -.56 5,310 5,340 5,250 38,576 204,302,540
세아제강지주 (003030) 139,700 1900 1.38 136,600 140,400 136,400 4,930 681,063,600
에이프로젠바이오로직스 (003060) 569 9 1.61 570 584 561 249,196 143,084,914
코오롱글로벌 (003070) 9,180 -50 -.54 9,140 9,230 9,100 10,504 96,129,720
코오롱글로벌우 (003075) 15,330 -170 -1.1 15,400 15,400 15,290 468 7,173,330
SB성보 (003080) 2,900 -5 -.17 2,885 2,930 2,880 53,476 155,224,817
대웅 (003090) 23,700 -50 -.21 24,050 24,200 22,900 65,832 1,559,330,350
대신밸류리츠 (0030R0) 4,555 25 .55 4,490 4,555 4,480 59,887 270,176,535
일성아이에스 (003120) 23,250 -200 -.85 23,500 23,700 23,200 5,206 121,589,800
디아이 (003160) 21,000 -50 -.24 21,400 21,850 21,000 664,412 14,178,496,800
일신방직 (003200) 12,230 340 2.86 11,900 12,250 11,810 37,575 451,594,945
대원제약 (003220) 12,340 -160 -1.28 12,560 12,560 12,300 23,017 284,609,340
삼양식품 (003230) 1,456,000 60000 4.3 1,390,000 1,460,000 1,390,000 65,826 94,735,091,500
태광산업 (003240) 807,000 -10000 -1.22 818,000 831,000 800,000 1,180 958,428,000
흥아해운 (003280) 1,593 -3 -.19 1,600 1,605 1,588 640,651 1,021,341,179
한일홀딩스 (003300) 16,360 10 .06 16,300 16,380 16,210 17,118 279,285,130
한국화장품제조 (003350) 51,100 100 .2 51,200 51,300 50,400 6,402 325,479,550
유화증권 (003460) 2,760 5 .18 2,755 2,780 2,735 50,796 139,683,235
유화증권우 (003465) 2,690 0 0 2,665 2,690 2,665 2,004 5,378,160
유안타증권 (003470) 3,720 0 0 3,720 3,740 3,690 155,184 576,675,678
유안타증권우 (003475) 3,795 -15 -.39 3,815 3,825 3,770 10,985 41,664,085
한진중공업홀딩스 (003480) 4,620 -25 -.54 4,645 4,725 4,605 49,867 232,136,275
대한항공 (003490) 21,800 100 .46 21,750 22,000 21,700 812,125 17,725,317,725
대한항공우 (003495) 23,900 -100 -.42 24,000 24,150 23,800 4,402 105,510,625
영진약품 (003520) 1,960 -2 -.1 1,963 1,985 1,946 129,803 254,144,182
한화투자증권 (003530) 4,940 -110 -2.18 5,100 5,190 4,925 2,524,981 12,648,231,413
한화투자증권우 (003535) 8,400 -900 -9.68 9,190 9,190 8,400 99,991 862,237,470
대신증권 (003540) 27,050 400 1.5 26,700 27,200 26,600 138,847 3,746,187,125
대신증권우 (003545) 20,600 -50 -.24 20,650 20,650 20,200 54,332 1,114,481,500
대신증권2우B (003547) 19,740 -40 -.2 19,810 19,850 19,680 28,345 560,012,360
LG (003550) 78,900 -1000 -1.25 79,700 80,500 78,500 177,591 14,060,862,200
LG우 (003555) 66,300 -900 -1.34 67,300 68,000 66,300 5,134 343,863,500
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 42,500 -200 -.47 43,150 43,400 42,500 33,430 1,431,733,250
HLB글로벌 (003580) 2,180 20 .93 2,200 2,200 2,150 56,026 121,824,491
방림 (003610) 5,800 180 3.2 5,580 5,860 5,580 107,535 621,720,980
KG모빌리티 (003620) 3,250 -60 -1.81 3,300 3,340 3,210 295,515 959,999,481
미창석유 (003650) 108,800 -400 -.37 109,200 111,000 108,500 385 41,979,900
포스코퓨처엠 (003670) 207,000 2000 .98 206,500 209,000 202,000 214,349 44,123,194,750
한성기업 (003680) 5,820 -180 -3 6,010 6,090 5,710 434,534 2,530,775,765
코리안리 (003690) 11,490 80 .7 11,550 11,610 11,400 184,615 2,126,831,160
삼영 (003720) 6,980 -130 -1.83 7,110 7,150 6,900 1,137,850 7,999,296,130
진양산업 (003780) 6,810 -50 -.73 6,860 6,930 6,800 54,664 374,853,420
대한화섬 (003830) 118,700 300 .25 117,600 120,700 117,300 168 19,983,050
보령 (003850) 8,660 50 .58 8,600 8,750 8,600 121,169 1,052,807,300
남양유업 (003920) 51,400 700 1.38 50,700 51,500 50,700 3,908 199,773,900
남양유업우 (003925) 34,650 100 .29 34,700 35,250 34,050 5,198 180,010,700
사조대림 (003960) 37,050 -550 -1.46 37,650 37,650 37,000 4,598 170,904,425
롯데정밀화학 (004000) 45,050 -200 -.44 45,000 45,250 44,550 38,869 1,744,061,000
현대제철 (004020) 30,250 0 0 30,000 30,450 30,000 179,370 5,427,052,350
SG세계물산 (004060) 335 4 1.21 329 340 326 4,275,642 1,427,333,119
신흥 (004080) 13,470 50 .37 13,420 14,760 13,360 18,407 255,445,620
한국석유 (004090) 13,980 -10 -.07 13,970 14,040 13,900 27,601 385,128,175
태양금속 (004100) 2,430 65 2.75 2,365 2,440 2,355 308,793 744,829,577
태양금속우 (004105) 3,325 30 .91 3,330 3,330 3,250 20,705 67,910,425
동방 (004140) 2,675 -40 -1.47 2,715 2,740 2,665 223,971 602,134,029
한솔홀딩스 (004150) 3,100 0 0 3,105 3,175 3,100 57,872 180,580,815
신세계 (004170) 217,000 1500 .7 217,000 220,000 214,500 29,959 6,510,029,500
NPC (004250) 3,835 -15 -.39 3,865 3,895 3,830 9,773 37,621,083
NPC우 (004255) 2,505 -20 -.79 2,525 2,550 2,480 7,710 19,183,305
남성 (004270) 855 5 .59 850 856 841 27,786 23,631,964
현대약품 (004310) 3,605 -10 -.28 3,600 3,640 3,570 56,757 204,103,396
세방 (004360) 13,700 120 .88 13,580 13,760 13,580 36,278 496,189,375
세방우 (004365) 9,030 160 1.8 8,920 9,030 8,850 8,403 75,117,720
농심 (004370) 447,000 -500 -.11 449,000 452,500 444,000 18,587 8,309,400,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 150 -1 -.66 151 152 150 631,581 95,096,518
서울식품우 (004415) 1,209 0 0 1,209 1,209 1,201 1,576 1,900,408
송원산업 (004430) 9,080 40 .44 9,070 9,160 8,990 18,629 169,017,270
삼일씨엔에스 (004440) 4,100 -120 -2.84 4,215 4,270 4,100 9,605 39,755,675
삼화왕관 (004450) 29,950 -300 -.99 30,400 30,400 29,950 789 23,717,300
세방전지 (004490) 64,500 3000 4.88 61,100 65,100 61,100 121,175 7,697,894,350
깨끗한나라 (004540) 1,936 -17 -.87 1,969 1,969 1,931 18,998 36,855,434
깨끗한나라우 (004545) 11,050 40 .36 11,450 11,450 10,900 302 3,307,380
현대비앤지스틸 (004560) 10,680 -70 -.65 10,750 10,770 10,630 7,974 85,280,030
삼천리 (004690) 120,700 -2100 -1.71 123,400 124,300 120,300 21,171 2,584,051,350
조광피혁 (004700) 70,200 1800 2.63 67,900 70,800 67,900 3,445 240,010,200
한솔테크닉스 (004710) 5,880 -40 -.68 5,920 5,990 5,850 70,696 417,818,935
팜젠사이언스 (004720) 3,855 -60 -1.53 3,895 3,935 3,850 27,658 107,455,576
써니전자 (004770) 1,536 -3 -.19 1,539 1,551 1,533 64,800 99,806,475
효성 (004800) 135,600 4600 3.51 132,600 138,500 130,500 65,536 8,920,653,900
덕성 (004830) 4,905 -40 -.81 4,930 4,990 4,900 35,919 177,382,645
덕성우 (004835) 7,030 -210 -2.9 7,170 7,170 7,020 6,300 44,513,670
DRB동일 (004840) 4,835 5 .1 4,830 4,855 4,825 3,733 18,060,275
티웨이홀딩스 (004870) 440 -6 -1.35 447 453 430 116,316 51,632,590
동일산업 (004890) 38,900 750 1.97 38,250 39,400 38,250 1,563 60,353,150
조광페인트 (004910) 4,915 -20 -.41 4,935 4,965 4,915 2,917 14,394,495
씨아이테크 (004920) 1,173 41 3.62 1,132 1,174 1,124 76,330 87,507,771
한신공영 (004960) 8,570 -180 -2.06 8,670 8,750 8,550 26,550 228,559,490
신라교역 (004970) 9,190 10 .11 9,150 9,220 9,150 3,311 30,416,700
성신양회 (004980) 9,740 40 .41 9,630 9,850 9,600 31,976 309,678,110
성신양회우 (004985) 10,930 -70 -.64 11,000 11,000 10,620 2,071 22,281,030
롯데지주 (004990) 27,200 -550 -1.98 28,200 28,200 27,100 578,590 15,830,965,900
롯데지주우 (00499K) 29,200 -50 -.17 29,250 29,900 28,550 1,375 40,169,450
휴스틸 (005010) 4,030 0 0 4,020 4,065 4,000 69,757 280,882,227
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 47,850 450 .95 47,600 48,550 47,150 261,454 12,497,150,375
SGC에너지 (005090) 23,000 0 0 23,000 23,150 22,900 28,968 666,617,450
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 72,200 -2300 -3.09 74,600 74,900 72,100 33,452 2,443,206,050
녹십자홀딩스 (005250) 15,890 -120 -.75 16,000 16,140 15,820 47,051 751,057,695
녹십자홀딩스2우 (005257) 24,450 0 0 24,450 24,850 24,250 292 7,202,700
롯데칠성 (005300) 117,300 1800 1.56 116,300 118,000 115,100 23,788 2,764,585,250
롯데칠성우 (005305) 68,200 300 .44 67,900 68,300 67,800 782 53,139,400
온타이드 (005320) 465 -3 -.64 473 473 465 54,742 25,524,429
모나미 (005360) 1,964 -6 -.3 1,970 1,980 1,959 58,510 115,180,583
현대차 (005380) 261,500 0 0 261,500 262,500 259,500 289,061 75,409,270,000
현대차우 (005385) 194,200 -2900 -1.47 196,900 197,000 193,500 77,242 15,037,814,950
현대차2우B (005387) 196,700 -3200 -1.6 199,000 199,400 195,800 111,122 21,865,617,150
현대차3우B (005389) 194,400 -2300 -1.17 196,600 196,600 193,400 11,141 2,163,977,250
코스모화학 (005420) 16,960 360 2.17 16,750 17,310 16,620 172,834 2,927,250,175
한국공항 (005430) 58,800 800 1.38 57,600 59,200 57,600 1,331 78,146,800
현대지에프홀딩스 (005440) 8,000 -120 -1.48 8,220 8,220 8,000 125,853 1,015,865,690
POSCO홀딩스 (005490) 313,000 -4500 -1.42 315,500 318,000 311,000 188,214 59,065,029,250
삼진제약 (005500) 20,400 300 1.49 20,150 20,550 20,000 33,350 678,531,825
SPC삼립 (005610) 50,500 100 .2 50,500 50,900 50,200 8,242 415,847,550
삼영전자 (005680) 10,240 -130 -1.25 10,300 10,430 10,210 10,008 102,692,650
파미셀 (005690) 16,840 440 2.68 16,790 17,290 16,580 2,496,651 42,442,159,620
넥센 (005720) 5,640 -60 -1.05 5,710 5,750 5,620 24,495 138,765,930
넥센우 (005725) 4,485 70 1.59 4,480 4,485 4,480 55 246,425
크라운해태홀딩스 (005740) 6,730 -20 -.3 6,750 6,790 6,670 14,429 96,661,500
크라운해태홀딩스우 (005745) 7,650 -40 -.52 7,690 7,690 7,650 877 6,709,130
대림바스 (005750) 5,150 -20 -.39 5,140 5,310 5,070 64,896 335,231,130
신영와코루 (005800) 15,970 1720 12.07 14,250 18,520 14,200 817,531 14,483,815,530
풍산홀딩스 (005810) 36,650 250 .69 36,900 37,150 36,600 9,601 353,790,275
원림 (005820) 14,900 280 1.92 14,570 15,450 14,570 2,130 31,847,570
DB손해보험 (005830) 126,000 1000 .8 124,700 128,800 124,600 130,119 16,484,641,450
에스엘 (005850) 40,300 2200 5.77 37,800 40,500 37,800 449,192 17,701,815,350
휴니드 (005870) 7,630 -80 -1.04 7,660 7,790 7,620 20,089 154,453,925
대한해운 (005880) 1,721 -32 -1.83 1,753 1,777 1,717 767,745 1,338,562,994
삼성전자 (005930) 103,500 700 .68 104,100 105,500 102,700 16,453,004 1,713,246,599,050
삼성전자우 (005935) 77,000 -300 -.39 77,900 78,800 77,000 1,821,403 141,855,691,577
NH투자증권 (005940) 20,750 -250 -1.19 21,000 21,200 20,700 489,923 10,228,404,625
NH투자증권우 (005945) 18,970 10 .05 18,970 19,050 18,890 48,138 912,726,700
이수화학 (005950) 8,970 -180 -1.97 9,200 9,230 8,960 368,078 3,336,964,480
동부건설 (005960) 5,480 -130 -2.32 5,610 5,640 5,450 38,224 210,051,900
동부건설우 (005965) 14,920 -60 -.4 14,980 14,980 14,830 1,204 17,902,050
동원산업 (006040) 45,200 500 1.12 44,700 45,600 44,700 33,267 1,505,465,375
화승인더 (006060) 3,830 20 .52 3,805 3,840 3,800 38,823 148,380,730
사조오양 (006090) 9,250 70 .76 9,300 9,300 9,180 6,738 62,104,590
삼아알미늄 (006110) 22,500 -250 -1.1 23,050 23,250 22,500 21,144 481,505,750
SK디스커버리 (006120) 60,300 -1800 -2.9 63,100 63,100 60,300 9,787 599,755,800
SK디스커버리우 (006125) 39,300 -250 -.63 39,700 40,150 39,300 2,279 90,449,750
한국전자홀딩스 (006200) 667 -8 -1.19 668 685 665 21,411 14,330,917
제주은행 (006220) 12,070 -230 -1.87 12,350 12,400 12,050 74,010 900,613,095
LS (006260) 182,100 3600 2.02 181,400 185,400 180,100 166,694 30,552,342,100
녹십자 (006280) 134,300 0 0 134,400 137,700 134,000 30,219 4,092,172,200
대원전선 (006340) 3,920 140 3.7 3,830 4,045 3,785 9,675,147 38,105,095,662
대원전선우 (006345) 3,800 -30 -.78 3,830 3,970 3,755 90,270 349,103,680
GS건설 (006360) 19,160 -130 -.67 19,260 19,390 19,020 208,441 3,995,872,975
대구백화점 (006370) 5,930 60 1.02 5,890 6,070 5,870 41,089 244,860,875
카프로 (006380) 3,660 0 0 0 0 0 0 0
삼성SDI (006400) 303,000 -1500 -.49 307,000 307,500 300,000 256,219 77,563,977,250
삼성SDI우 (006405) 176,200 -6000 -3.29 185,500 185,500 176,100 9,365 1,677,609,000
인스코비 (006490) 700 0 0 708 725 698 169,199 120,305,500
대림통상 (006570) 2,450 120 5.15 2,350 3,010 2,325 1,299,143 3,590,407,446
대한유화 (006650) 147,600 -3000 -1.99 149,100 149,500 144,900 45,056 6,613,369,250
삼성공조 (006660) 14,130 -170 -1.19 14,360 14,390 14,020 45,830 653,008,325
블루산업개발 (006740) 864 -15 -1.71 871 885 862 149,129 129,279,890
미래에셋증권 (006800) 22,200 -300 -1.33 22,500 22,600 22,000 2,312,454 51,548,698,325
미래에셋증권우 (006805) 10,380 -130 -1.24 10,510 10,550 10,340 33,643 350,813,155
미래에셋증권2우B (00680K) 9,830 -200 -1.99 10,090 10,090 9,830 162,223 1,607,946,595
AK홀딩스 (006840) 8,990 -10 -.11 9,040 9,060 8,960 1,566 14,055,890
신송홀딩스 (006880) 6,700 -20 -.3 6,730 6,780 6,670 10,453 70,107,560
태경케미컬 (006890) 7,940 0 0 7,940 7,970 7,910 9,535 75,679,855
우성 (006980) 16,270 20 .12 16,250 16,340 16,100 2,348 38,070,705
GS리테일 (007070) 21,350 -400 -1.84 21,600 21,750 21,000 125,164 2,672,029,175
일신석재 (007110) 1,645 -2 -.12 1,639 1,678 1,590 459,536 759,141,409
미래아이앤지 (007120) 821 0 0 822 848 818 19,461 16,058,532
사조산업 (007160) 49,650 500 1.02 49,600 49,800 48,600 4,665 230,088,300
벽산 (007210) 1,695 0 0 1,695 1,707 1,687 56,400 95,572,814
한국특강 (007280) 1,502 -22 -1.44 1,534 1,535 1,498 54,852 82,505,298
오뚜기 (007310) 387,500 -500 -.13 387,000 390,000 386,500 2,728 1,058,338,500
DN오토모티브 (007340) 24,150 200 .84 23,750 24,200 23,650 81,668 1,953,598,725
에이프로젠 (007460) 668 19 2.93 651 700 648 4,239,809 2,892,367,458
샘표 (007540) 49,250 -1150 -2.28 49,950 50,200 49,100 8,407 415,487,425
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 10 .16 6,110 6,120 6,080 1,044 6,377,570
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 146,300 4700 3.32 141,600 149,300 140,000 2,123,716 309,841,619,550
국도화학 (007690) 31,050 -500 -1.58 31,550 31,700 30,900 8,222 256,425,150
F&F홀딩스 (007700) 20,450 470 2.35 20,000 20,700 19,900 40,110 818,800,570
코리아써키트 (007810) 31,950 1200 3.9 30,900 32,300 30,200 447,498 14,135,744,800
코리아써우 (007815) 10,620 380 3.71 10,500 10,620 10,000 25,620 266,237,650
코리아써키트2우B (00781K) 8,690 130 1.52 8,580 8,690 8,500 3,420 29,447,280
서연 (007860) 9,340 60 .65 9,300 9,600 9,250 18,301 171,667,735
TP (007980) 1,800 1 .06 1,808 1,823 1,784 305,995 549,480,681
사조동아원 (008040) 1,113 0 0 1,117 1,126 1,112 217,340 242,417,624
대덕 (008060) 10,280 -40 -.39 10,250 10,360 10,230 78,045 803,660,660
대덕1우 (00806K) 9,320 10 .11 9,330 9,330 9,270 2,119 19,702,490
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,545 5 .11 4,610 4,610 4,500 6,058 27,516,269
NI스틸 (008260) 3,305 15 .46 3,300 3,315 3,240 118,813 387,702,102
남선알미늄 (008350) 1,030 -1 -.1 1,033 1,048 1,030 120,492 124,970,978
남선알미우 (008355) 12,230 150 1.24 12,040 12,250 12,040 671 8,125,860
문배철강 (008420) 2,045 -5 -.24 2,050 2,060 2,030 14,860 30,410,585
서흥 (008490) 22,650 -150 -.66 22,950 22,950 22,350 21,133 477,697,650
일정실업 (008500) 18,550 0 0 0 0 0 0 0
윌비스 (008600) 308 -4 -1.28 312 315 307 93,251 28,900,033
아남전자 (008700) 1,247 -3 -.24 1,239 1,257 1,237 50,829 63,185,422
율촌화학 (008730) 29,350 -150 -.51 29,850 29,900 29,150 29,274 858,901,725
호텔신라 (008770) 45,700 -600 -1.3 46,250 46,700 45,400 146,106 6,683,044,375
호텔신라우 (008775) 38,750 -50 -.13 38,800 38,850 38,000 831 32,033,700
금비 (008870) 53,900 0 0 54,100 54,600 53,800 1,740 93,966,500
한미사이언스 (008930) 38,000 -500 -1.3 38,550 38,800 37,850 64,792 2,471,408,225
KBI동양철관 (008970) 2,000 3 .15 2,000 2,045 1,995 597,857 1,202,187,010
KCTC (009070) 5,110 -100 -1.92 5,210 5,230 5,080 103,416 531,166,160
경인전자 (009140) 20,800 400 1.96 20,400 21,200 20,200 6,935 143,056,750
삼성전기 (009150) 255,000 -2000 -.78 252,500 259,250 250,000 531,577 135,376,676,750
삼성전기우 (009155) 118,600 -3200 -2.63 121,500 121,700 116,500 51,898 6,154,670,950
SIMPAC (009160) 4,870 5 .1 4,900 4,930 4,850 83,993 411,539,808
한솔로지스틱스 (009180) 2,655 -30 -1.12 2,685 2,710 2,640 35,665 95,034,675
대양금속 (009190) 1,407 -7 -.5 1,423 1,423 1,386 88,658 124,120,883
무림페이퍼 (009200) 2,005 11 .55 1,988 2,010 1,988 54,310 108,444,588
한샘 (009240) 44,750 -1150 -2.51 45,600 45,650 44,650 52,738 2,378,591,600
신원 (009270) 1,520 9 .6 1,503 1,539 1,503 1,002,160 1,524,744,281
광동제약 (009290) 5,940 -30 -.5 5,980 6,050 5,900 32,786 196,090,045
참엔지니어링 (009310) 1,240 -49 -3.8 1,302 1,314 1,236 760,097 957,517,201
아진전자부품 (009320) 936 -5 -.53 936 946 935 11,656 10,937,578
태영건설 (009410) 1,653 27 1.66 1,629 1,679 1,619 414,893 687,871,474
태영건설우 (009415) 4,850 -45 -.92 4,810 4,850 4,810 1,437 6,968,450
한올바이오파마 (009420) 45,000 -1350 -2.91 46,050 46,750 44,450 438,258 19,970,752,800
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 57,500 400 .7 57,600 58,100 57,300 23,867 1,376,508,400
한창제지 (009460) 518 0 0 520 524 518 28,613 14,836,593
삼화전기 (009470) 29,450 -100 -.34 29,650 29,900 29,250 20,429 603,346,150
HD한국조선해양 (009540) 427,000 -1000 -.23 427,000 435,000 423,000 104,454 44,877,725,500
무림P&P (009580) 2,545 15 .59 2,530 2,550 2,520 20,600 52,269,050
모토닉 (009680) 10,770 50 .47 10,720 10,900 10,680 20,453 220,046,705
삼정펄프 (009770) 30,600 250 .82 30,600 30,650 30,000 1,642 49,758,700
플레이그램 (009810) 272 -1 -.37 274 276 266 367,523 99,816,774
한화솔루션 (009830) 27,900 -350 -1.24 28,500 29,050 27,850 623,294 17,655,512,925
한화솔루션우 (009835) 21,300 0 0 21,550 21,550 20,800 3,253 69,469,175
명신산업 (009900) 8,480 110 1.31 8,370 8,540 8,320 83,127 702,834,125
영원무역홀딩스 (009970) 179,500 100 .06 177,700 181,600 175,800 7,945 1,417,988,750
한국내화 (010040) 2,100 60 2.94 2,040 2,100 2,030 23,616 48,638,225
OCI홀딩스 (010060) 104,900 2800 2.74 103,600 107,600 103,200 97,713 10,305,944,200
한국무브넥스 (010100) 3,730 80 2.19 3,625 3,735 3,625 89,735 333,058,735
LS ELECTRIC (010120) 467,000 18500 4.12 457,000 479,500 457,000 197,775 92,853,625,750
고려아연 (010130) 1,325,000 165000 14.22 1,163,000 1,344,000 1,163,000 76,263 96,950,273,000
삼성중공업 (010140) 25,300 -50 -.2 25,400 25,700 25,050 2,199,577 55,620,081,275
우진아이엔에스 (010400) 3,905 15 .39 3,930 4,025 3,820 57,340 225,028,866
에스엠벡셀 (010580) 2,065 15 .73 2,030 2,090 2,010 173,924 356,060,865
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 223,000 0 0 0 0 0 0 0
진양폴리 (010640) 4,445 -30 -.67 4,465 4,480 4,435 15,667 69,781,750
화천기계 (010660) 4,640 30 .65 4,585 4,715 4,580 132,803 617,016,522
화신 (010690) 7,970 120 1.53 7,830 8,040 7,760 118,470 938,938,635
평화홀딩스 (010770) 3,735 15 .4 3,720 3,750 3,710 26,210 97,749,330
아이에스동서 (010780) 17,680 -110 -.62 17,780 18,000 17,590 16,071 284,656,690
퍼스텍 (010820) 3,920 -35 -.88 3,970 3,985 3,910 145,515 574,226,607
S-Oil (010950) 77,700 -3200 -3.96 81,100 81,100 76,800 583,181 45,330,640,900
S-Oil우 (010955) 44,450 -1950 -4.2 46,400 46,500 44,400 36,165 1,629,307,600
삼호개발 (010960) 3,540 5 .14 3,535 3,545 3,500 29,384 103,387,705
진원생명과학 (011000) 2,095 -20 -.95 2,120 2,140 2,090 180,121 379,917,039
LG이노텍 (011070) 240,500 -2000 -.82 246,000 248,500 239,000 82,861 20,060,389,750
에넥스 (011090) 481 1 .21 481 486 478 95,929 46,083,986
CJ씨푸드 (011150) 2,690 -60 -2.18 2,735 2,750 2,690 450,173 1,220,508,930
CJ씨푸드1우 (011155) 14,200 -580 -3.92 14,900 14,900 14,200 959 13,818,800
롯데케미칼 (011170) 75,700 100 .13 77,900 79,300 75,300 190,360 14,540,169,950
HMM (011200) 19,000 -10 -.05 19,010 19,090 18,950 804,634 15,282,581,645
현대위아 (011210) 58,900 0 0 58,600 59,200 58,200 73,793 4,331,165,600
삼화전자 (011230) 2,815 5 .18 2,820 2,855 2,710 51,638 145,587,405
태림포장 (011280) 1,714 -20 -1.15 1,749 1,749 1,708 70,632 121,151,502
성안머티리얼스 (011300) 391 -7 -1.76 392 398 385 290,212 113,143,263
유니켐 (011330) 1,295 -25 -1.89 1,326 1,326 1,286 297,309 386,451,348
부산산업 (011390) 76,000 500 .66 75,900 76,800 74,900 2,653 201,818,600
갤럭시아에스엠 (011420) 1,945 -14 -.71 1,956 1,990 1,880 130,470 254,531,476
한농화성 (011500) 15,000 130 .87 15,120 15,230 14,880 44,948 677,169,135
와이투솔루션 (011690) 3,115 230 7.97 2,900 3,155 2,855 564,991 1,734,250,978
한신기계 (011700) 3,055 5 .16 3,060 3,130 3,045 82,205 253,690,040
현대코퍼레이션 (011760) 22,000 -450 -2 22,250 22,450 21,800 25,877 570,838,825
금호석유화학 (011780) 117,300 -1100 -.93 117,400 118,400 116,200 45,328 5,307,189,100
금호석유화학우 (011785) 63,300 -100 -.16 63,400 63,500 62,900 2,242 141,623,500
SKC (011790) 110,600 -200 -.18 112,100 112,300 109,600 121,255 13,437,378,950
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,604 47 3.02 1,562 1,636 1,562 2,226,311 3,589,451,518
DB (012030) 1,426 -4 -.28 1,423 1,447 1,412 156,376 223,158,205
삼양바이오팜 (0120G0) 51,300 300 .59 49,000 55,700 48,000 3,079,820 158,941,146,225
영흥 (012160) 540 -4 -.74 548 550 534 79,080 42,578,635
아센디오 (012170) 1,702 2 .12 1,700 1,730 1,687 24,065 40,785,218
계양전기 (012200) 1,382 5 .36 1,369 1,385 1,365 20,536 28,286,479
계양전기우 (012205) 2,845 -20 -.7 2,850 2,860 2,830 3,906 11,081,880
영화금속 (012280) 885 0 0 879 885 873 90,959 79,869,985
경동인베스트 (012320) 50,800 -100 -.2 50,600 51,400 50,100 2,698 136,629,400
현대모비스 (012330) 304,500 6500 2.18 297,500 307,000 297,500 229,815 69,876,285,250
한화에어로스페이스 (012450) 863,000 -8000 -.92 901,000 902,000 862,000 198,637 173,908,230,000
더존비즈온 (012510) 93,800 500 .54 93,600 94,700 93,100 120,098 11,264,287,200
경인양행 (012610) 2,820 15 .53 2,795 2,825 2,760 10,656 29,766,425
HDC (012630) 17,270 -130 -.75 17,240 17,570 17,150 125,555 2,172,571,780
모나리자 (012690) 2,160 -5 -.23 2,155 2,190 2,150 30,976 67,065,710
삼성에피스홀딩스 (0126Z0) 434,500 71500 19.7 351,000 458,500 351,000 2,858,529 1,202,736,593,750
에스원 (012750) 75,200 -1400 -1.83 75,700 76,400 74,550 22,411 1,684,042,350
대창 (012800) 1,226 6 .49 1,228 1,235 1,220 277,033 339,761,032
세우글로벌 (013000) 1,173 -7 -.59 1,180 1,189 1,173 12,421 14,672,859
일성건설 (013360) 1,271 -19 -1.47 1,290 1,314 1,240 118,961 153,571,832
화승코퍼레이션 (013520) 2,100 10 .48 2,100 2,120 2,080 39,991 83,720,905
디와이 (013570) 4,240 -25 -.59 4,230 4,275 4,200 30,401 128,546,330
계룡건설 (013580) 18,380 170 .93 18,220 18,460 18,080 18,729 341,922,695
까뮤이앤씨 (013700) 1,069 1 .09 1,068 1,073 1,067 34,899 37,350,774
지엠비코리아 (013870) 3,835 25 .66 3,835 3,890 3,815 6,854 26,303,275
지누스 (013890) 11,810 -10 -.08 11,800 12,040 11,660 37,453 441,149,560
한익스프레스 (014130) 3,320 20 .61 3,260 3,335 3,260 20,423 67,661,670
대영포장 (014160) 1,033 -4 -.39 1,037 1,046 1,031 162,302 168,075,958
금강공업 (014280) 6,270 -40 -.63 6,240 6,710 6,080 5,044,992 32,529,290,690
금강공업우 (014285) 10,070 530 5.56 9,400 11,180 9,050 74,573 767,730,780
영보화학 (014440) 4,785 -5 -.1 4,825 4,825 4,750 47,119 225,086,435
극동유화 (014530) 3,320 -10 -.3 3,330 3,360 3,300 115,439 382,835,706
태경비케이 (014580) 4,855 -45 -.92 4,900 4,925 4,840 77,731 379,568,001
한솔케미칼 (014680) 239,000 7000 3.02 232,000 241,000 232,000 77,759 18,497,798,500
사조씨푸드 (014710) 8,110 410 5.32 7,730 8,130 7,620 126,007 995,883,755
HL D&I (014790) 2,565 -15 -.58 2,580 2,600 2,560 62,813 161,753,242
동원시스템즈 (014820) 27,500 250 .92 27,000 27,700 26,950 13,665 373,214,500
동원시스템즈우 (014825) 17,910 -10 -.06 17,910 17,910 17,910 16 286,560
유니드 (014830) 64,800 100 .15 64,700 65,300 64,200 11,413 736,323,750
성문전자 (014910) 1,052 5 .48 1,055 1,076 1,045 37,300 39,329,855
성문전자우 (014915) 4,835 145 3.09 4,440 4,850 4,310 10,315 45,122,900
인디에프 (014990) 924 -1 -.11 925 935 910 201,832 186,239,731
이스타코 (015020) 540 7 1.31 529 545 528 117,533 62,777,894
대창단조 (015230) 6,230 -210 -3.26 6,440 6,440 6,210 98,538 616,819,800
에이엔피 (015260) 447 -6 -1.32 453 469 440 90,254 40,715,241
INVENI (015360) 62,500 0 0 62,700 63,300 62,500 5,046 316,859,750
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 51,900 -900 -1.7 53,100 54,100 51,500 3,916,075 206,711,033,050
일진홀딩스 (015860) 6,970 -120 -1.69 7,120 7,180 6,880 428,157 3,003,353,415
태경산업 (015890) 5,110 -30 -.58 5,140 5,170 5,110 13,720 70,338,780
대현 (016090) 1,764 34 1.97 1,730 1,769 1,730 207,658 364,322,486
삼성증권 (016360) 79,500 -900 -1.12 80,000 80,800 79,400 234,614 18,764,288,100
KG스틸 (016380) 5,370 0 0 5,350 5,430 5,340 102,515 551,131,795
한세예스24홀딩스 (016450) 4,245 -30 -.7 4,295 4,295 4,230 11,068 47,052,780
환인제약 (016580) 11,380 -20 -.18 11,400 11,490 11,340 17,784 202,147,260
신대양제지 (016590) 14,470 -120 -.82 14,590 14,660 14,050 18,636 267,104,890
DB증권 (016610) 10,250 80 .79 10,160 10,410 10,100 100,669 1,036,153,385
대성홀딩스 (016710) 8,520 -40 -.47 8,540 8,630 8,410 7,901 67,060,255
두올 (016740) 3,755 -30 -.79 3,785 3,800 3,710 49,351 185,103,485
퍼시스 (016800) 44,500 -200 -.45 44,900 45,500 44,450 1,932 86,547,550
웅진 (016880) 2,710 5 .18 2,735 2,780 2,655 694,899 1,892,612,331
광명전기 (017040) 1,311 -2 -.15 1,349 1,349 1,284 199,155 259,199,867
명문제약 (017180) 1,705 -13 -.76 1,718 1,724 1,694 22,136 37,656,719
우신시스템 (017370) 6,120 70 1.16 6,140 6,140 6,000 38,696 234,056,825
서울가스 (017390) 63,500 -800 -1.24 64,800 64,800 63,300 15,928 1,018,626,150
수산세보틱스 (017550) 1,796 -14 -.77 1,815 1,820 1,790 85,644 154,016,987
SK텔레콤 (017670) 53,400 -700 -1.29 53,700 54,300 53,300 449,828 24,139,245,550
현대엘리베이터 (017800) 81,200 -800 -.98 81,300 82,800 80,400 177,939 14,527,447,750
풀무원 (017810) 13,450 -40 -.3 13,500 13,620 13,390 64,892 873,635,515
DS단석 (017860) 19,350 -210 -1.07 19,510 19,840 19,350 34,331 671,192,250
광전자 (017900) 1,799 -6 -.33 1,808 1,809 1,790 55,529 99,669,404
E1 (017940) 84,900 900 1.07 84,500 86,600 83,800 14,990 1,279,498,650
한국카본 (017960) 27,500 -350 -1.26 28,150 28,200 27,250 313,033 8,629,681,925
애경산업 (018250) 13,640 100 .74 13,540 13,780 13,540 21,673 296,262,740
삼성에스디에스 (018260) 169,300 0 0 170,000 171,400 168,300 128,923 21,899,240,650
조일알미늄 (018470) 1,249 -1 -.08 1,258 1,260 1,230 143,516 179,147,645
동원금속 (018500) 1,297 6 .46 1,292 1,299 1,291 105,490 136,594,267
SK가스 (018670) 248,500 3500 1.43 245,000 251,000 244,500 5,782 1,434,832,250
한온시스템 (018880) 3,700 -20 -.54 3,685 3,730 3,635 1,689,226 6,234,223,199
신풍제약 (019170) 14,360 -400 -2.71 14,840 15,200 14,250 492,839 7,207,211,820
신풍제약우 (019175) 25,400 -150 -.59 25,600 25,650 24,950 4,267 107,950,400
티에이치엔 (019180) 6,250 140 2.29 6,100 6,300 6,030 210,617 1,292,726,480
세아특수강 (019440) 15,570 0 0 15,570 15,750 15,500 5,294 82,304,720
엑시큐어하이트론 (019490) 541 0 0 0 0 0 0 0
대교 (019680) 1,979 -15 -.75 1,994 1,999 1,956 114,256 225,429,571
대교우B (019685) 1,217 0 0 1,202 1,219 1,202 2,920 3,537,675
한섬 (020000) 15,590 -90 -.57 15,680 15,830 15,490 35,265 550,784,590
키다리스튜디오 (020120) 3,575 -10 -.28 3,550 3,660 3,545 56,803 204,709,368
롯데에너지머티리얼즈 (020150) 39,150 -3650 -8.53 42,300 42,850 39,100 663,911 26,990,182,950
아시아나항공 (020560) 8,200 -40 -.49 8,280 8,310 8,170 79,083 650,070,065
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,020 -6 -.58 1,026 1,032 1,016 106,316 108,599,157
코웨이 (021240) 89,900 200 .22 89,100 90,700 88,800 299,075 26,915,989,500
세원정공 (021820) 11,700 -290 -2.42 11,960 12,240 11,600 12,175 143,600,385
포스코DX (022100) 25,050 -200 -.79 25,300 25,600 25,000 275,880 6,959,948,250
삼원강재 (023000) 2,415 -15 -.62 2,400 2,440 2,400 13,650 32,970,145
MH에탄올 (023150) 4,975 -20 -.4 5,040 5,040 4,970 2,103 10,487,050
한국종합기술 (023350) 4,580 30 .66 4,660 4,660 4,530 22,514 103,195,279
동남합성 (023450) 30,000 0 0 30,000 30,100 29,900 916 27,460,250
롯데쇼핑 (023530) 72,000 0 0 71,500 72,400 71,000 60,342 4,333,839,200
다우기술 (023590) 35,950 -450 -1.24 36,650 36,800 35,850 20,157 728,721,075
인지컨트롤스 (023800) 6,070 70 1.17 6,000 6,160 5,980 38,515 233,845,915
인팩 (023810) 6,050 10 .17 6,040 6,080 6,000 2,979 17,990,200
에쓰씨엔지니어링 (023960) 1,388 124 9.81 1,265 1,392 1,265 1,169,060 1,576,232,424
WISCOM (024070) 1,842 -1 -.05 1,846 1,846 1,827 532 978,291
디씨엠 (024090) 12,410 40 .32 12,370 12,450 12,310 2,554 31,650,980
기업은행 (024110) 20,300 -150 -.73 20,350 20,600 20,300 499,636 10,205,416,975
콜마홀딩스 (024720) 10,290 -200 -1.91 10,380 10,530 10,220 57,084 590,213,000
대원화성 (024890) 772 3 .39 771 774 750 31,540 23,841,832
디와이덕양 (024900) 2,140 30 1.42 2,110 2,140 2,110 26,539 56,447,890
KPX케미칼 (025000) 52,900 0 0 0 0 0 0 0
SJM홀딩스 (025530) 3,785 0 0 3,785 3,805 3,765 2,891 10,928,247
한국단자 (025540) 61,600 200 .33 61,100 61,900 61,100 9,139 562,552,050
미래산업 (025560) 12,750 -220 -1.7 13,100 13,290 12,660 58,036 750,527,830
제이준코스메틱 (025620) 11,520 -280 -2.37 11,800 11,980 11,480 21,725 254,116,790
한솔홈데코 (025750) 634 -1 -.16 635 640 634 63,833 40,576,778
이구산업 (025820) 4,720 65 1.4 4,695 4,795 4,655 227,166 1,074,634,544
남해화학 (025860) 6,540 0 0 6,590 6,600 6,500 28,678 187,371,080
한국주강 (025890) 1,666 0 0 1,670 1,675 1,658 10,143 16,917,836
스틱인베스트먼트 (026890) 10,770 -210 -1.91 11,000 11,000 10,650 85,270 918,337,765
부국철강 (026940) 2,040 -15 -.73 2,045 2,060 2,010 24,945 50,776,005
동서 (026960) 27,350 -200 -.73 27,550 27,900 27,200 330,228 8,589,250,875
BGF (027410) 3,990 30 .76 3,960 4,010 3,940 73,841 294,079,574
마니커 (027740) 773 -7 -.9 780 785 765 64,402 49,894,281
한국제지 (027970) 732 -6 -.81 731 745 731 62,496 45,895,302
삼성E&A (028050) 25,800 200 .78 25,550 25,800 25,500 300,014 7,709,653,250
동아지질 (028100) 15,780 110 .7 15,740 15,900 15,610 21,561 340,381,190
삼성물산 (028260) 231,500 -4500 -1.91 237,000 239,000 230,500 368,085 86,002,260,000
삼성물산우B (02826K) 146,000 -1700 -1.15 147,700 149,800 145,600 10,143 1,494,430,050
팬오션 (028670) 3,755 20 .54 3,735 3,785 3,735 735,080 2,764,439,758
케이씨 (029460) 24,900 -150 -.6 25,050 25,350 24,650 16,299 406,998,925
신도리코 (029530) 47,150 600 1.29 46,100 47,300 46,100 13,626 638,219,000
삼성카드 (029780) 54,700 -200 -.36 54,500 55,700 54,400 41,823 2,300,879,250
제일기획 (030000) 22,800 -50 -.22 22,700 23,050 22,700 156,212 3,573,460,675
NICE평가정보 (030190) 17,320 20 .12 17,500 17,500 17,210 37,892 656,606,895
KT (030200) 50,400 200 .4 50,200 50,500 50,200 118,190 5,949,353,600
다올투자증권 (030210) 3,455 0 0 3,435 3,520 3,435 67,607 235,254,565
교보증권 (030610) 9,110 -20 -.22 9,180 9,190 9,100 85,271 777,919,485
동원수산 (030720) 6,020 0 0 6,050 6,050 5,910 69,148 413,149,220
서울보증보험 (031210) 48,800 -700 -1.41 49,900 50,200 48,800 38,219 1,875,502,775
신세계인터내셔날 (031430) 10,190 10 .1 10,230 10,290 10,090 39,155 397,779,360
신세계푸드 (031440) 39,450 -950 -2.35 40,400 40,400 39,400 11,747 467,255,400
아이티센씨티에스 (031820) 569 -7 -1.22 573 580 568 139,622 79,807,453
롯데관광개발 (032350) 19,620 -680 -3.35 20,400 20,600 19,370 1,290,653 25,430,949,895
황금에스티 (032560) 6,040 -40 -.66 6,020 6,140 6,000 15,348 92,769,110
LG유플러스 (032640) 15,230 -60 -.39 15,220 15,340 15,190 291,494 4,450,185,115
삼성생명 (032830) 153,400 1800 1.19 151,400 154,700 151,400 149,611 22,960,102,100
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,780 210 1.2 17,760 18,100 17,500 72,113 1,281,630,415
체시스 (033250) 1,044 4 .38 1,040 1,049 1,034 113,001 117,770,581
유나이티드제약 (033270) 19,340 -80 -.41 19,420 19,670 19,240 27,664 536,812,490
SJG세종 (033530) 8,300 190 2.34 8,150 8,440 8,060 491,883 4,074,045,685
KT&G (033780) 144,000 1400 .98 141,400 144,000 141,400 138,853 19,916,262,450
무학 (033920) 8,100 -20 -.25 8,120 8,150 8,050 25,130 202,980,635
두산에너빌리티 (034020) 77,600 -100 -.13 79,400 79,900 77,000 3,201,206 251,415,147,000
SBS (034120) 19,160 -80 -.42 19,240 19,290 19,160 12,843 246,630,465
LG디스플레이 (034220) 12,700 80 .63 12,700 12,720 12,540 1,065,189 13,454,340,985
파라다이스 (034230) 16,540 -330 -1.96 16,750 16,990 16,350 1,154,041 19,130,098,440
NICE (034310) 13,980 -20 -.14 13,990 14,190 13,910 47,579 667,546,695
인천도시가스 (034590) 26,100 -200 -.76 26,150 26,250 26,050 1,431 37,371,100
SK (034730) 254,000 3000 1.2 253,000 259,000 250,500 160,171 40,768,300,000
SK우 (03473K) 187,400 1400 .75 189,000 191,300 186,900 1,726 326,010,450
한국토지신탁 (034830) 1,320 -7 -.53 1,327 1,342 1,318 156,786 208,401,077
HS애드 (035000) 8,800 -90 -1.01 8,990 8,990 8,710 21,205 186,012,550
백산 (035150) 13,140 -110 -.83 13,250 13,340 13,060 19,533 256,541,970
강원랜드 (035250) 17,860 -10 -.06 17,830 18,000 17,730 318,203 5,694,496,595
NAVER (035420) 251,500 -12000 -4.55 259,500 261,500 250,500 2,028,550 517,304,366,750
신세계 I&C (035510) 16,280 -540 -3.21 16,750 16,750 16,170 134,404 2,194,706,945
카카오 (035720) 59,700 -1300 -2.13 60,900 61,200 59,700 1,632,051 98,378,764,800
콘텐트리중앙 (036420) 9,400 0 0 9,400 9,420 9,250 13,406 125,154,250
한국가스공사 (036460) 41,800 800 1.95 41,050 42,350 41,050 273,472 11,428,719,075
SNT홀딩스 (036530) 55,200 -600 -1.08 55,800 56,400 53,900 18,397 1,009,275,800
엔씨소프트 (036570) 213,500 0 0 216,000 218,000 210,000 134,372 28,677,127,750
팜스코 (036580) 2,450 -40 -1.61 2,490 2,515 2,450 12,890 31,736,750
YG PLUS (037270) 6,270 150 2.45 6,120 6,270 6,090 754,493 4,672,551,335
LG헬로비전 (037560) 2,315 -25 -1.07 2,360 2,360 2,310 89,910 209,316,369
광주신세계 (037710) 30,750 400 1.32 30,400 30,750 30,400 8,285 254,081,000
하나투어 (039130) 47,300 200 .42 47,150 47,500 46,900 49,029 2,308,735,100
키움증권 (039490) 270,500 -2500 -.92 274,000 275,000 268,500 68,228 18,452,757,750
HDC랩스 (039570) 8,290 -60 -.72 8,350 8,360 8,280 9,307 77,396,450
상신브레이크 (041650) 2,605 -25 -.95 2,605 2,635 2,600 18,729 48,818,185
한화오션 (042660) 110,500 -3400 -2.99 113,500 113,600 110,000 1,348,372 150,503,769,050
HD현대인프라코어 (042670) 14,670 -290 -1.94 14,740 14,910 14,550 827,391 12,151,816,595
한미반도체 (042700) 124,300 -4200 -3.27 129,100 129,500 123,100 938,470 118,031,866,650
주연테크 (044380) 437 -1 -.23 439 446 437 103,978 45,688,408
KSS해운 (044450) 9,550 70 .74 9,480 9,600 9,400 33,381 316,991,895
코스맥스비티아이 (044820) 13,920 -50 -.36 13,970 13,980 13,490 17,019 232,262,590
대우건설 (047040) 3,480 -60 -1.69 3,530 3,545 3,465 781,698 2,729,767,967
포스코인터내셔널 (047050) 53,800 0 0 53,700 55,100 53,300 270,332 14,661,504,350
유니온머티리얼 (047400) 1,430 -15 -1.04 1,445 1,455 1,417 398,060 569,995,752
한국항공우주 (047810) 108,900 -1400 -1.27 111,700 111,700 108,700 414,691 45,525,523,000
우진플라임 (049800) 1,927 -11 -.57 1,917 1,946 1,913 17,862 34,507,466
한전KPS (051600) 52,900 -100 -.19 53,100 53,900 52,600 130,665 6,946,438,750
진양화학 (051630) 2,590 -40 -1.52 2,630 2,650 2,580 100,409 262,017,452
LG생활건강 (051900) 279,500 -6000 -2.1 286,000 287,500 278,750 111,056 31,178,847,750
LG생활건강우 (051905) 115,900 -1400 -1.19 117,300 117,900 115,700 4,562 530,872,950
LG화학 (051910) 395,500 -1500 -.38 394,500 402,500 386,000 457,285 180,315,982,750
LG화학우 (051915) 198,300 400 .2 198,400 200,500 195,100 32,075 6,330,821,400
한전기술 (052690) 93,200 -1200 -1.27 94,900 95,600 93,000 96,457 9,061,967,100
스카이라이프 (053210) 5,460 200 3.8 5,280 5,460 5,270 139,513 754,645,120
한미글로벌 (053690) 17,760 -320 -1.77 18,030 18,160 17,700 57,779 1,031,689,610
테이팩스 (055490) 15,890 -20 -.13 16,120 16,120 15,630 10,743 170,200,860
신한지주 (055550) 78,300 -700 -.89 78,400 79,700 78,000 646,356 50,868,334,650
현대홈쇼핑 (057050) 55,000 500 .92 54,600 55,100 54,200 2,820 154,140,550
포스코스틸리온 (058430) 37,550 -250 -.66 37,500 38,000 37,500 5,583 210,466,550
세아홀딩스 (058650) 117,900 2300 1.99 117,000 123,200 115,500 678 81,044,500
다스코 (058730) 3,215 20 .63 3,145 3,260 3,085 804,171 2,555,377,003
KTcs (058850) 2,805 -45 -1.58 2,870 2,870 2,800 258,357 728,064,727
KTis (058860) 2,710 -25 -.91 2,740 2,740 2,710 76,956 209,039,525
HL홀딩스 (060980) 44,050 800 1.85 43,250 44,400 43,250 22,084 973,991,700
산일전기 (062040) 144,900 5900 4.24 140,500 145,900 139,100 426,590 61,493,769,400
종근당바이오 (063160) 21,150 200 .95 21,150 21,650 21,150 7,261 155,218,875
현대로템 (064350) 179,200 -200 -.11 182,400 184,300 178,400 396,109 71,820,861,900
LG씨엔에스 (064400) 57,600 -400 -.69 58,700 58,700 57,400 447,036 25,852,792,700
SNT모티브 (064960) 30,300 -450 -1.46 30,800 30,950 30,250 26,944 820,358,175
LG전자 (066570) 85,400 -1100 -1.27 86,600 87,100 85,000 548,757 46,946,013,050
LG전자우 (066575) 46,700 -900 -1.89 47,700 47,900 46,700 55,091 2,588,839,300
엘앤에프 (066970) 126,500 2400 1.93 126,600 128,650 123,400 344,603 43,357,257,500
세이브존I&C (067830) 2,410 70 2.99 2,340 2,740 2,335 890,076 2,261,702,974
셀트리온 (068270) 185,200 -2200 -1.17 188,200 188,800 185,000 379,089 70,663,143,800
삼성출판사 (068290) 12,340 250 2.07 12,110 12,770 11,910 122,092 1,503,023,450
TKG휴켐스 (069260) 18,600 -120 -.64 18,550 18,820 18,550 48,199 899,850,250
대호에이엘 (069460) 1,720 -66 -3.7 1,786 1,806 1,720 473,779 833,193,318
대웅제약 (069620) 175,400 100 .06 176,300 178,700 175,100 33,951 6,012,779,200
한세엠케이 (069640) 665 -4 -.6 661 679 660 22,187 14,727,502
DSR제강 (069730) 3,600 100 2.86 3,470 3,625 3,470 53,463 190,714,785
현대백화점 (069960) 91,000 700 .78 91,500 91,500 90,200 53,741 4,882,189,700
모나용평 (070960) 3,285 -50 -1.5 3,330 3,385 3,205 139,704 461,049,682
한국금융지주 (071050) 162,900 200 .12 162,700 164,800 161,700 132,852 21,691,565,400
한국금융지주우 (071055) 126,900 -300 -.24 127,200 128,000 125,500 10,241 1,299,200,350
하이스틸 (071090) 3,605 -45 -1.23 3,650 3,735 3,595 187,955 684,616,445
지역난방공사 (071320) 109,300 2600 2.44 107,400 110,000 106,200 29,677 3,232,969,000
롯데하이마트 (071840) 7,590 -10 -.13 7,600 7,630 7,530 13,174 99,881,285
코아스 (071950) 4,000 20 .5 4,180 4,265 3,900 320,176 1,314,230,954
HD현대마린엔진 (071970) 80,200 -1300 -1.6 81,600 82,800 80,000 112,752 9,128,781,750
유엔젤 (072130) 5,020 30 .6 4,990 5,090 4,885 116,516 581,542,235
농심홀딩스 (072710) 94,000 -900 -.95 94,900 95,600 93,800 11,411 1,077,984,200
금호타이어 (073240) 5,830 310 5.62 5,510 5,930 5,500 982,483 5,633,596,775
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,180 60 1.92 3,120 3,200 3,100 44,406 138,586,340
세진중공업 (075580) 17,860 -470 -2.56 18,500 18,650 17,860 306,327 5,571,365,940
유니퀘스트 (077500) 6,020 10 .17 6,030 6,130 6,000 111,537 674,661,220
STX엔진 (077970) 33,350 1050 3.25 32,800 35,050 32,300 731,043 24,793,017,775
텔코웨어 (078000) 15,980 220 1.4 16,000 16,820 15,660 71,033 1,154,763,995
에이블씨엔씨 (078520) 9,260 -90 -.96 9,360 9,800 9,230 359,533 3,404,459,350
GS (078930) 56,600 -1400 -2.41 57,800 57,800 56,500 156,725 8,924,244,200
GS우 (078935) 47,250 -550 -1.15 47,800 47,800 47,200 5,189 246,218,950
CJ CGV (079160) 5,670 60 1.07 5,610 5,730 5,590 756,344 4,294,303,970
현대리바트 (079430) 6,130 0 0 6,130 6,170 6,070 30,774 188,488,360
LIG넥스원 (079550) 389,500 -2500 -.64 394,000 396,000 387,500 49,669 19,427,262,000
전진건설로봇 (079900) 47,550 -1300 -2.66 47,550 47,900 46,900 89,209 4,230,960,100
휴비스 (079980) 2,695 10 .37 2,665 2,715 2,665 49,719 133,532,120
일진다이아 (081000) 12,270 70 .57 12,250 12,310 12,100 9,567 116,749,320
미스토홀딩스 (081660) 43,950 2050 4.89 41,650 44,200 41,500 174,998 7,615,500,800
동양생명 (082640) 6,540 0 0 6,560 6,720 6,500 149,393 986,511,480
한화엔진 (082740) 44,400 600 1.37 44,000 45,700 43,750 795,279 35,549,118,325
그린케미칼 (083420) 6,620 -10 -.15 6,650 6,710 6,570 19,864 131,825,340
대한제강 (084010) 16,100 -80 -.49 16,050 16,250 15,980 11,036 178,487,850
동양고속 (084670) 14,700 580 4.11 14,850 17,900 12,160 3,338,973 51,027,907,065
이월드 (084680) 1,317 2 .15 1,315 1,340 1,308 41,632 54,823,656
대상홀딩스 (084690) 9,580 60 .63 9,530 9,600 9,410 75,280 716,839,300
대상홀딩스우 (084695) 13,590 -20 -.15 13,600 13,780 13,450 3,675 49,893,330
TBH글로벌 (084870) 1,290 -8 -.62 1,298 1,298 1,277 21,334 27,536,586
엔케이 (085310) 1,315 30 2.33 1,285 1,337 1,270 2,950,459 3,867,509,965
미래에셋생명 (085620) 9,270 200 2.21 9,080 9,390 9,080 52,851 490,022,345
현대글로비스 (086280) 164,700 3300 2.04 161,600 165,600 161,600 98,759 16,214,311,850
하나금융지주 (086790) 93,300 400 .43 92,900 94,900 92,800 444,042 41,633,470,700
이리츠코크렙 (088260) 4,880 0 0 4,870 4,880 4,820 52,033 252,084,561
한화생명 (088350) 2,995 -25 -.83 3,005 3,050 2,990 1,052,054 3,175,276,134
진도 (088790) 2,000 0 0 2,005 2,030 1,981 10,735 21,437,516
맥쿼리인프라 (088980) 11,550 0 0 11,540 11,550 11,500 558,669 6,441,566,690
HDC현대EP (089470) 4,065 10 .25 4,055 4,070 4,015 11,399 46,015,985
제주항공 (089590) 5,430 80 1.5 5,380 5,430 5,320 59,108 316,259,635
롯데렌탈 (089860) 32,800 550 1.71 32,250 32,800 32,100 41,702 1,355,932,275
평화산업 (090080) 920 -2 -.22 922 932 920 44,273 40,887,365
노루페인트 (090350) 8,140 50 .62 8,120 8,170 8,070 34,517 279,610,265
노루페인트우 (090355) 13,180 -70 -.53 13,350 13,350 13,180 190 2,514,790
메타랩스 (090370) 1,481 -16 -1.07 1,500 1,541 1,469 207,416 308,602,355
아모레퍼시픽 (090430) 125,100 -2400 -1.88 127,300 128,800 124,600 198,214 24,938,970,600
아모레퍼시픽우 (090435) 46,600 -900 -1.89 47,500 47,750 46,450 12,641 594,461,350
비에이치 (090460) 18,300 1580 9.45 16,780 18,390 16,610 1,833,175 33,043,491,070
티웨이항공 (091810) 1,589 -14 -.87 1,588 1,623 1,588 226,262 361,544,074
디아이씨 (092200) 7,310 800 12.29 6,560 7,540 6,430 9,892,155 70,987,566,335
KEC (092220) 698 -1 -.14 700 708 694 347,853 242,981,542
KPX홀딩스 (092230) 72,800 900 1.25 72,000 73,100 71,400 3,293 237,867,700
기신정기 (092440) 2,315 5 .22 2,310 2,325 2,305 11,687 27,019,786
DYP (092780) 3,465 65 1.91 3,400 3,485 3,400 27,227 94,136,120
넥스틸 (092790) 10,430 180 1.76 10,220 10,530 10,190 167,591 1,710,949,910
LF (093050) 17,690 0 0 17,650 17,950 17,540 52,099 921,209,970
형지엘리트 (093240) 1,300 -29 -2.18 1,336 1,350 1,297 414,135 543,827,707
후성 (093370) 8,240 470 6.05 7,920 8,350 7,780 1,948,416 15,856,621,585
효성ITX (094280) 12,830 -40 -.31 12,810 12,890 12,790 6,098 78,182,180
맵스리얼티 (094800) 5,340 0 0 5,290 5,360 5,200 53,669 284,461,485
AJ네트웍스 (095570) 4,570 -70 -1.51 4,645 4,690 4,540 147,381 675,769,474
웅진씽크빅 (095720) 1,363 -4 -.29 1,365 1,379 1,359 76,473 104,397,092
JW홀딩스 (096760) 3,670 0 0 3,670 3,695 3,620 101,695 371,344,947
SK이노베이션 (096770) 116,400 -800 -.68 117,300 117,800 115,300 158,395 18,435,600,150
SK이노베이션우 (096775) 75,900 -200 -.26 76,500 76,600 72,400 2,909 218,589,700
HJ중공업 (097230) 20,700 -150 -.72 21,000 21,450 20,500 908,880 18,980,288,650
엠씨넥스 (097520) 25,900 -200 -.77 26,150 26,500 25,850 23,246 608,502,575
CJ제일제당 (097950) 211,000 -1000 -.47 211,500 213,500 211,000 30,560 6,464,833,250
CJ제일제당 우 (097955) 138,600 -500 -.36 138,500 139,400 137,600 2,251 311,687,400
SK오션플랜트 (100090) 18,610 -90 -.48 18,710 19,190 18,590 441,554 8,282,453,680
비상교육 (100220) 5,260 170 3.34 5,120 5,290 5,120 14,300 73,964,170
진양홀딩스 (100250) 3,310 15 .46 3,310 3,325 3,280 30,817 101,961,485
SNT에너지 (100840) 37,600 -250 -.66 38,450 38,700 37,500 142,336 5,393,704,525
인바이오젠 (101140) 11,560 -280 -2.36 11,700 11,970 11,520 5,850 67,892,450
해태제과식품 (101530) 6,640 130 2 6,510 6,650 6,440 91,704 602,503,190
동성케미컬 (102260) 4,720 35 .75 4,710 4,815 4,620 613,426 2,903,722,922
쌍방울 (102280) 450 -240 -34.78 710 793 450 11,051,555 5,992,677,757
이연제약 (102460) 12,130 1250 11.49 12,880 13,050 11,920 687,259 8,578,439,040
풍산 (103140) 99,700 2300 2.36 98,700 101,100 97,900 119,495 11,937,984,400
일진전기 (103590) 54,900 600 1.1 54,900 56,000 54,400 378,686 20,912,658,750
한국철강 (104700) 9,990 80 .81 9,910 10,000 9,910 8,389 83,593,510
KB금융 (105560) 123,700 -1000 -.8 123,600 125,700 123,600 541,036 67,284,704,450
한세실업 (105630) 13,570 120 .89 13,460 13,640 13,400 122,841 1,660,284,750
우진 (105840) 16,300 780 5.03 15,600 16,480 15,390 1,242,915 20,156,829,290
미원홀딩스 (107590) 67,300 300 .45 67,300 67,400 67,100 373 25,114,300
LX세미콘 (108320) 51,700 200 .39 51,700 52,100 51,100 31,827 1,639,222,150
LX하우시스 (108670) 30,200 -650 -2.11 30,850 30,900 30,200 17,569 533,674,225
LX하우시스우 (108675) 17,080 20 .12 17,090 17,130 17,000 287 4,893,850
주성코퍼레이션 (109070) 850 11 1.31 839 850 808 119,884 100,387,260
호전실업 (111110) 7,880 90 1.16 7,800 7,900 7,780 12,618 98,965,135
동인기연 (111380) 13,320 200 1.52 13,180 13,510 13,150 10,011 133,753,260
영원무역 (111770) 94,000 200 .21 93,600 96,400 92,200 116,886 10,944,430,400
씨에스윈드 (112610) 41,500 200 .48 41,250 41,850 41,000 86,509 3,580,480,550
GKL (114090) 14,150 -100 -.7 14,140 14,380 14,105 116,499 1,654,573,575
대성에너지 (117580) 8,060 10 .12 8,050 8,100 8,040 11,041 88,980,165
메타케어 (118000) 307 2 .66 304 307 302 204,223 62,099,913
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 98,200 1100 1.13 97,100 98,900 97,100 1,621 158,835,850
코오롱인더 (120110) 40,700 650 1.62 40,500 42,125 40,200 214,484 8,828,236,400
코오롱인더우 (120115) 24,200 100 .41 24,200 24,425 24,050 6,889 167,297,825
아이마켓코리아 (122900) 7,920 -30 -.38 7,950 7,990 7,910 12,743 101,144,290
한국화장품 (123690) 10,020 -100 -.99 10,040 10,250 9,950 181,516 1,820,672,815
SJM (123700) 3,665 25 .69 3,615 3,665 3,615 27,562 100,175,380
한국자산신탁 (123890) 2,465 25 1.02 2,445 2,485 2,435 154,096 380,554,880
현대퓨처넷 (126560) 3,125 20 .64 3,120 3,140 3,110 36,370 113,405,675
수산인더스트리 (126720) 20,750 -50 -.24 20,850 21,050 20,550 18,752 389,517,850
대성산업 (128820) 4,515 -195 -4.14 4,805 4,920 4,515 2,852,749 13,385,528,592
한미약품 (128940) 449,500 -6000 -1.32 461,500 468,000 447,500 65,334 29,646,743,500
인터지스 (129260) 2,505 -40 -1.57 2,545 2,555 2,485 144,574 362,843,330
한전산업 (130660) 11,160 -30 -.27 11,220 11,330 11,080 42,327 473,026,295
화인베스틸 (133820) 1,836 -15 -.81 1,851 1,872 1,796 155,829 285,014,558
미원화학 (134380) 87,900 900 1.03 89,900 89,900 87,900 490 43,516,300
시디즈 (134790) 22,150 400 1.84 21,800 22,200 21,800 1,458 32,108,600
선진 (136490) 9,260 0 0 9,280 9,310 9,140 54,927 507,104,150
에스디바이오센서 (137310) 9,280 -130 -1.38 9,350 9,410 9,230 79,225 737,703,680
메리츠금융지주 (138040) 108,400 -2200 -1.99 109,600 111,100 108,400 205,294 22,468,235,100
코오롱ENP (138490) 7,520 -220 -2.84 7,740 7,780 7,520 92,940 708,236,540
BNK금융지주 (138930) 15,030 -170 -1.12 15,060 15,320 15,020 457,735 6,931,698,030
iM금융지주 (139130) 14,320 -130 -.9 14,370 14,500 14,320 172,787 2,483,439,715
이마트 (139480) 78,200 -800 -1.01 79,100 79,300 78,000 99,109 7,777,110,450
아주스틸 (139990) 3,265 25 .77 3,240 3,310 3,240 15,605 50,926,435
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,412 -16 -1.12 1,440 1,445 1,401 32,956 46,712,383
다이나믹디자인 (145210) 795 -13 -1.61 817 817 790 75,590 60,119,755
케이탑리츠 (145270) 958 -1 -.1 960 963 957 13,232 12,703,373
덴티움 (145720) 50,600 -200 -.39 51,000 51,400 50,200 20,466 1,037,531,000
삼양사 (145990) 51,500 100 .19 51,400 52,100 50,700 17,672 908,533,300
삼양사우 (145995) 37,550 450 1.21 37,250 37,550 37,100 602 22,419,050
한국ANKOR유전 (152550) 221 -1 -.45 223 223 221 207,000 45,938,352
DSR (155660) 3,900 35 .91 3,870 3,935 3,850 25,960 100,837,715
애경케미칼 (161000) 10,160 80 .79 10,110 10,410 10,100 155,568 1,590,765,770
한국타이어앤테크놀로지 (161390) 59,700 400 .67 58,800 60,300 58,700 276,742 16,473,076,400
한국콜마 (161890) 65,800 0 0 66,000 66,500 65,000 133,096 8,706,778,150
동일고무벨트 (163560) 6,820 -130 -1.87 6,890 6,940 6,810 27,694 189,539,365
동아에스티 (170900) 52,700 -1000 -1.86 55,100 55,200 52,700 36,637 1,970,251,950
JB금융지주 (175330) 24,050 250 1.05 23,700 24,450 23,700 282,483 6,831,621,400
PI첨단소재 (178920) 16,560 140 .85 16,370 16,840 16,370 45,811 759,931,890
한진칼 (180640) 102,300 2000 1.99 99,600 103,200 98,300 77,154 7,752,838,450
한진칼우 (18064K) 33,700 0 0 33,350 33,950 33,150 1,352 45,437,650
NHN (181710) 33,100 -500 -1.49 33,500 33,550 32,600 48,051 1,582,304,775
아세아시멘트 (183190) 11,800 -90 -.76 11,980 11,980 11,710 43,974 518,391,890
종근당 (185750) 87,000 1700 1.99 85,500 88,000 85,500 58,404 5,084,813,000
더블유게임즈 (192080) 52,500 -200 -.38 52,500 53,000 52,000 17,711 929,641,950
쿠쿠홀딩스 (192400) 28,950 400 1.4 28,550 29,100 28,400 45,064 1,286,397,575
드림텍 (192650) 6,900 10 .15 6,880 6,960 6,840 76,388 526,545,480
코스맥스 (192820) 161,500 -1600 -.98 163,200 164,400 160,900 74,188 12,018,130,000
제이에스코퍼레이션 (194370) 11,440 570 5.24 10,820 11,470 10,820 316,833 3,572,428,960
해성디에스 (195870) 49,800 250 .5 50,100 50,300 49,050 112,470 5,585,326,050
서연이화 (200880) 12,200 180 1.5 12,070 12,300 12,020 57,765 703,132,755
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 43,100 750 1.77 42,900 43,200 42,300 252,684 10,826,542,450
삼성바이오로직스 (207940) 1,646,000 -5000 -.3 1,662,000 1,687,000 1,640,000 70,847 117,886,463,500
디와이파워 (210540) 12,940 -160 -1.22 13,100 13,180 12,870 50,614 654,896,060
SK디앤디 (210980) 12,630 -10 -.08 12,640 12,650 12,630 14,579 184,269,300
한솔제지 (213500) 8,380 10 .12 8,370 8,400 8,350 15,038 125,999,020
이노션 (214320) 18,150 -140 -.77 18,290 18,340 18,130 67,676 1,230,943,975
금호에이치티 (214330) 549 2 .37 549 551 537 214,526 116,905,071
경보제약 (214390) 5,870 50 .86 5,950 5,950 5,820 18,730 109,905,245
토니모리 (214420) 7,980 -620 -7.21 8,510 8,630 7,340 1,130,357 8,880,896,325
잇츠한불 (226320) 11,240 30 .27 11,300 11,360 11,160 14,926 167,826,410
현대코퍼레이션홀딩스 (227840) 12,200 -80 -.65 12,260 12,320 12,120 9,231 112,533,590
LS에코에너지 (229640) 35,000 100 .29 35,300 35,700 34,800 59,964 2,109,456,175
JW생명과학 (234080) 14,780 -420 -2.76 15,200 15,320 14,050 167,383 2,483,881,960
두산밥캣 (241560) 55,900 -1500 -2.61 56,900 57,000 55,700 136,811 7,680,480,550
화승엔터프라이즈 (241590) 4,995 90 1.83 4,905 5,030 4,880 63,834 318,139,925
에이플러스에셋 (244920) 8,690 -50 -.57 8,830 8,830 8,500 228,769 1,979,661,780
솔루엠 (248070) 16,680 -720 -4.14 17,400 17,400 16,590 510,456 8,604,943,580
샘표식품 (248170) 29,050 -350 -1.19 29,400 29,400 28,850 11,756 341,675,900
일동제약 (249420) 28,900 -1150 -3.83 30,100 30,300 28,700 1,065,809 31,164,129,900
넷마블 (251270) 53,200 -600 -1.12 53,100 53,900 52,800 125,863 6,713,529,100
크래프톤 (259960) 256,000 -4000 -1.54 259,500 260,500 255,500 53,090 13,630,935,750
크라운제과 (264900) 9,070 40 .44 9,030 9,100 9,030 3,189 28,891,480
크라운제과우 (26490K) 9,500 90 .96 9,380 9,510 9,380 1,938 18,284,970
HD현대 (267250) 201,500 -2500 -1.23 204,500 205,500 200,000 73,071 14,777,974,500
HD현대일렉트릭 (267260) 798,000 1000 .13 810,000 825,000 797,000 72,971 58,965,580,000
HD현대건설기계 (267270) 94,600 -2300 -2.37 95,900 96,000 94,000 95,817 9,074,454,300
경동도시가스 (267290) 21,250 -50 -.23 21,250 21,300 21,100 7,217 152,833,650
아시아나IDT (267850) 11,090 -20 -.18 11,040 11,130 11,020 5,657 62,623,480
미원에스씨 (268280) 136,200 -2400 -1.73 137,400 139,500 135,600 1,024 140,036,500
오리온 (271560) 104,900 -1800 -1.69 105,800 106,700 104,700 84,651 8,910,617,900
일진하이솔루스 (271940) 14,570 70 .48 14,530 14,780 14,500 21,051 307,334,705
제일약품 (271980) 14,380 250 1.77 14,260 14,600 14,170 37,339 537,104,275
한화시스템 (272210) 46,350 -300 -.64 47,150 47,600 46,350 808,740 37,845,620,050
진에어 (272450) 6,700 50 .75 6,650 6,720 6,630 59,957 400,119,975
삼양패키징 (272550) 13,900 -40 -.29 13,950 14,050 13,820 9,462 132,088,135
에이피알 (278470) 266,000 16000 6.4 248,000 266,000 247,500 560,962 146,039,311,500
롯데웰푸드 (280360) 121,400 -1600 -1.3 122,000 123,100 120,600 17,266 2,099,922,000
케이씨텍 (281820) 38,950 800 2.1 38,850 39,250 38,500 82,920 3,225,969,075
BGF리테일 (282330) 107,800 -1500 -1.37 108,600 109,400 107,000 34,037 3,666,575,350
쿠쿠홈시스 (284740) 24,650 -100 -.4 24,900 25,000 24,450 14,809 365,973,025
SK케미칼 (285130) 70,300 -200 -.28 70,500 71,300 69,100 32,717 2,293,475,800
SK케미칼우 (28513K) 28,850 -700 -2.37 29,850 29,850 28,800 10,380 301,468,800
롯데이노베이트 (286940) 19,480 -60 -.31 19,500 19,790 19,480 10,520 206,365,380
하나제약 (293480) 11,470 -30 -.26 11,540 11,550 11,430 9,071 104,027,730
신한알파리츠 (293940) 5,780 100 1.76 5,720 5,790 5,670 501,788 2,891,616,180
HDC현대산업개발 (294870) 19,500 -290 -1.47 19,700 19,850 19,450 132,192 2,589,011,675
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 221,000 1000 .45 218,500 225,000 218,500 5,439 1,200,934,000
효성중공업 (298040) 2,000,000 40000 2.04 1,998,000 2,051,000 1,995,000 38,897 78,497,710,500
HS효성첨단소재 (298050) 198,800 -1700 -.85 201,000 207,500 198,400 8,230 1,660,608,700
에어부산 (298690) 1,733 -4 -.23 1,740 1,744 1,719 167,770 289,597,735
한일시멘트 (300720) 17,510 -490 -2.72 17,610 17,830 17,490 73,464 1,290,005,650
SK바이오사이언스 (302440) 52,400 -300 -.57 52,900 53,200 52,200 64,407 3,387,031,850
세아제강 (306200) 118,700 1500 1.28 118,000 119,300 117,900 2,119 251,016,400
현대오토에버 (307950) 188,100 2100 1.13 187,600 191,200 186,900 72,152 13,617,905,050
씨티알모빌리티 (308170) 4,930 80 1.65 5,040 5,040 4,850 6,034 29,683,249
우리금융지주 (316140) 26,100 -50 -.19 26,100 26,500 26,100 970,600 25,484,194,750
자이에스앤디 (317400) 3,725 -5 -.13 3,730 3,750 3,655 48,724 180,269,330
명인제약 (317450) 72,900 -700 -.95 73,700 73,800 71,700 71,098 5,166,074,100
HD현대에너지솔루션 (322000) 54,200 2400 4.63 53,000 55,300 52,800 121,831 6,618,011,100
카카오뱅크 (323410) 21,650 -350 -1.59 21,850 22,050 21,500 570,205 12,360,650,525
SK바이오팜 (326030) 139,100 -1600 -1.14 142,000 143,700 137,000 433,351 60,630,580,900
HD현대중공업 (329180) 554,000 0 0 557,000 570,000 546,000 177,537 98,415,433,000
롯데리츠 (330590) 4,070 35 .87 4,035 4,080 4,015 884,571 3,578,656,746
이지스밸류플러스리츠 (334890) 4,465 15 .34 4,450 4,470 4,445 379,316 1,690,561,240
두산퓨얼셀 (336260) 31,300 100 .32 31,550 31,950 31,050 483,628 15,189,156,575
두산퓨얼셀1우 (33626K) 7,480 -70 -.93 7,610 7,610 7,460 11,655 87,676,530
두산퓨얼셀2우B (33626L) 11,290 -80 -.7 11,410 11,600 10,910 2,231 25,015,340
솔루스첨단소재 (336370) 8,390 -110 -1.29 8,600 8,600 8,220 400,027 3,340,642,305
솔루스첨단소재1우 (33637K) 2,095 -20 -.95 2,105 2,115 2,055 180,199 374,859,227
솔루스첨단소재2우B (33637L) 3,725 -60 -1.59 3,755 3,790 3,660 79,987 296,002,401
NH프라임리츠 (338100) 4,515 -345 -7.1 4,475 4,525 4,400 455,572 2,044,453,296
교촌에프앤비 (339770) 4,405 -15 -.34 4,430 4,440 4,385 23,021 101,471,515
KCC글라스 (344820) 27,350 450 1.67 26,800 27,350 26,800 42,255 1,144,584,775
제이알글로벌리츠 (348950) 3,010 10 .33 3,000 3,030 2,995 435,967 1,312,945,939
이지스레지던스리츠 (350520) 3,990 20 .5 3,980 4,000 3,960 27,991 111,501,975
하이브 (352820) 297,500 12500 4.39 286,000 299,000 284,500 260,847 76,681,473,500
대덕전자 (353200) 50,000 -600 -1.19 51,200 51,500 48,900 1,310,340 65,713,045,750
대덕전자1우 (35320K) 16,330 -190 -1.15 16,550 16,610 16,100 22,104 360,089,600
코람코라이프인프라리츠 (357120) 4,440 -145 -3.16 4,480 4,480 4,425 242,944 1,079,487,442
미래에셋맵스리츠 (357250) 2,665 -110 -3.96 2,660 2,680 2,660 96,333 257,046,263
마스턴프리미어리츠 (357430) 1,568 -7 -.44 1,567 1,573 1,566 9,640 15,111,106
SK아이이테크놀로지 (361610) 28,350 150 .53 28,300 28,700 28,050 72,469 2,053,039,675
티와이홀딩스 (363280) 2,540 10 .4 2,520 2,580 2,505 29,832 75,588,396
티와이홀딩스우 (36328K) 4,445 -5 -.11 4,450 4,450 4,405 1,836 8,156,865
ESR켄달스퀘어리츠 (365550) 4,440 -30 -.67 4,400 4,440 4,365 423,995 1,866,528,695
한컴라이프케어 (372910) 2,620 90 3.56 2,535 2,700 2,535 336,804 889,230,087
LG에너지솔루션 (373220) 438,000 2500 .57 437,000 444,500 432,500 363,930 158,898,877,500
DL이앤씨 (375500) 40,000 -500 -1.23 40,450 40,900 39,900 93,677 3,773,595,625
DL이앤씨우 (37550K) 22,400 200 .9 22,250 22,400 21,500 7,602 168,524,075
DL이앤씨2우(전환) (37550L) 28,850 -750 -2.53 29,600 29,850 28,850 2,726 79,943,300
디앤디플랫폼리츠 (377190) 3,560 45 1.28 3,515 3,560 3,500 126,473 447,079,039
카카오페이 (377300) 49,550 -650 -1.29 50,200 50,200 49,400 371,566 18,505,764,950
바이오노트 (377740) 5,570 0 0 5,590 5,640 5,560 13,144 73,482,980
화승알앤에이 (378850) 3,150 10 .32 3,145 3,180 3,135 28,276 89,377,565
케이카 (381970) 16,220 50 .31 16,230 16,650 16,170 84,179 1,370,806,540
F&F (383220) 71,500 -300 -.42 71,600 72,400 70,900 42,340 3,026,518,350
LX홀딩스 (383800) 7,930 -20 -.25 7,930 8,000 7,900 91,647 727,782,650
LX홀딩스1우 (38380K) 8,730 140 1.63 8,570 8,730 8,450 788 6,779,140
SK리츠 (395400) 5,270 -10 -.19 5,290 5,300 5,210 504,425 2,647,490,900
미래에셋글로벌리츠 (396690) 2,645 0 0 2,660 2,665 2,630 90,880 240,047,090
NH올원리츠 (400760) 3,540 45 1.29 3,500 3,540 3,480 151,218 531,118,905
SK스퀘어 (402340) 301,000 10000 3.44 298,500 306,000 295,500 485,209 146,383,390,250
쏘카 (403550) 11,600 130 1.13 11,480 11,620 11,470 4,180 48,374,760
신한서부티엔디리츠 (404990) 3,635 20 .55 3,615 3,640 3,600 460,054 1,664,031,549
KB발해인프라 (415640) 9,750 10 .1 9,750 9,800 9,650 124,283 1,206,319,220
코람코더원리츠 (417310) 7,140 230 3.33 6,890 7,170 6,850 155,602 1,088,457,645
KB스타리츠 (432320) 3,630 -40 -1.09 3,690 3,710 3,620 105,768 386,005,056
대한조선 (439260) 67,300 4100 6.49 63,300 68,800 63,100 577,158 38,417,911,100
HD현대마린솔루션 (443060) 194,600 -5200 -2.6 200,000 200,000 193,700 107,682 20,991,585,300
유니드비티플러스 (446070) 3,400 30 .89 3,415 3,415 3,365 11,840 40,108,370
삼성FN리츠 (448730) 4,620 -20 -.43 4,645 4,645 4,555 61,629 283,950,504
에코프로머티 (450080) 57,500 800 1.41 57,900 59,800 57,000 325,366 18,878,995,600
코오롱모빌리티그룹 (450140) 11,710 1150 10.89 10,650 13,060 10,500 10,552,201 126,663,206,315
코오롱모빌리티그룹우 (45014K) 17,480 760 4.55 16,720 19,600 16,300 56,612 1,022,059,490
한화리츠 (451800) 4,130 25 .61 4,105 4,130 4,095 146,878 604,176,904
한화갤러리아 (452260) 1,060 3 .28 1,054 1,066 1,049 166,816 176,353,418
한화갤러리아우 (45226K) 2,075 -20 -.95 2,065 2,075 2,065 2,297 4,746,960
현대그린푸드 (453340) 15,700 -380 -2.36 16,080 16,310 15,500 78,914 1,250,136,750
두산로보틱스 (454910) 73,500 1500 2.08 72,900 74,500 72,200 247,444 18,245,679,450
OCI (456040) 59,400 800 1.37 59,000 60,100 58,700 29,009 1,727,901,750
이수스페셜티케미컬 (457190) 51,500 -300 -.58 52,200 52,400 50,800 89,766 4,627,166,450
동국씨엠 (460850) 5,320 -10 -.19 5,360 5,390 5,110 22,028 117,765,960
동국제강 (460860) 8,300 -100 -1.19 8,440 8,440 8,280 53,339 444,458,615
조선내화 (462520) 14,000 -10 -.07 14,010 14,090 13,890 3,378 47,054,630
시프트업 (462870) 37,300 -250 -.67 37,400 37,500 37,000 35,146 1,308,634,125
STX그린로지스 (465770) 6,360 -40 -.63 6,380 6,480 6,350 9,967 63,780,560
SK이터닉스 (475150) 20,350 750 3.83 19,600 21,000 19,540 1,041,009 21,253,470,230
더본코리아 (475560) 25,300 150 .6 25,250 25,550 25,050 13,813 349,506,850
씨케이솔루션 (480370) 8,410 -310 -3.56 8,630 8,780 8,410 30,475 261,046,395
신한글로벌액티브리츠 (481850) 1,287 -7 -.54 1,293 1,294 1,285 81,333 104,701,153
달바글로벌 (483650) 129,300 100 .08 129,500 131,900 128,200 86,759 11,277,694,450
엠앤씨솔루션 (484870) 126,200 -400 -.32 127,700 129,400 125,300 23,666 3,025,787,000
HS효성 (487570) 63,100 -1900 -2.92 64,800 66,600 63,000 16,035 1,034,828,900
한화비전 (489790) 43,950 -400 -.9 44,650 44,900 43,650 366,203 16,187,023,925
GS피앤엘 (499790) 46,250 -1200 -2.53 47,550 47,600 45,750 213,204 9,862,316,175
엘브이엠씨홀딩스 (900140) 1,590 3 .19 1,588 1,590 1,562 225,327 355,762,731
프레스티지바이오파마 (950210) 12,580 130 1.04 12,300 12,680 12,190 78,050 967,953,805