KOSPI 20251124

KOSPI 일별 조회 데이터 [959] (2025-11-24)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,110 0 0 6,140 6,150 6,080 40,004 244,434,575
KR모터스 (000040) 464 -7 -1.49 473 475 460 47,384 22,023,007
경방 (000050) 6,960 50 .72 7,040 7,040 6,900 9,441 65,698,595
삼양홀딩스 (000070) 62,800 -7000 -10.03 69,800 69,800 55,900 799,826 49,710,804,450
하이트진로 (000080) 18,750 -90 -.48 18,850 18,930 18,750 88,252 1,659,693,600
하이트진로2우B (000087) 15,350 30 .2 15,390 15,400 15,330 251 3,860,060
유한양행 (000100) 115,200 -1500 -1.29 118,100 119,700 115,100 388,227 45,168,748,200
유한양행우 (000105) 103,300 -800 -.77 104,500 107,200 103,100 3,759 391,469,900
CJ대한통운 (000120) 93,000 -1500 -1.59 95,500 95,800 92,800 61,810 5,782,318,600
하이트진로홀딩스 (000140) 10,090 -70 -.69 10,230 10,230 10,020 12,491 126,031,140
하이트진로홀딩스우 (000145) 12,680 10 .08 12,670 12,680 12,210 69 859,240
두산 (000150) 854,000 -1000 -.12 878,000 893,000 841,000 195,910 168,499,194,000
두산우 (000155) 539,000 -6000 -1.1 559,000 559,000 533,000 25,911 14,107,881,500
두산2우B (000157) 464,500 -19500 -4.03 500,000 500,000 450,500 3,022 1,434,640,250
성창기업지주 (000180) 1,398 -52 -3.59 1,450 1,459 1,394 106,244 150,107,554
DL (000210) 38,700 -150 -.39 39,700 39,900 38,400 67,287 2,610,567,100
DL우 (000215) 25,400 -650 -2.5 26,400 26,450 25,350 6,541 168,342,900
유유제약 (000220) 4,165 35 .85 4,180 4,195 4,115 15,203 63,108,450
유유제약1우 (000225) 4,745 -95 -1.96 4,840 4,890 4,745 2,161 10,368,565
유유제약2우B (000227) 10,690 0 0 10,790 10,790 10,650 379 4,064,830
일동홀딩스 (000230) 13,960 10 .07 14,220 14,840 13,800 275,967 3,946,589,480
한국앤컴퍼니 (000240) 26,450 -300 -1.12 26,750 26,850 26,100 97,885 2,594,633,725
기아 (000270) 111,100 -2900 -2.54 114,900 115,000 111,100 1,566,600 175,345,898,750
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,050 -800 -3.66 22,050 22,700 21,050 38,425 822,632,900
노루홀딩스우 (000325) 29,750 -350 -1.16 29,500 29,750 29,450 928 27,408,300
한화손해보험 (000370) 5,100 -60 -1.16 5,200 5,210 5,090 283,805 1,455,964,370
삼화페인트 (000390) 5,690 10 .18 5,690 5,710 5,650 29,197 165,385,930
롯데손해보험 (000400) 1,751 11 .63 1,741 1,783 1,710 225,716 395,820,360
대원강업 (000430) 3,705 -65 -1.72 3,755 3,810 3,697 77,323 288,684,064
CR홀딩스 (000480) 4,935 5 .1 4,940 4,950 4,900 15,074 74,170,535
대동 (000490) 9,550 140 1.49 9,760 9,880 9,450 450,198 4,350,747,615
가온전선 (000500) 66,100 -1100 -1.64 67,900 68,100 65,900 39,879 2,670,597,400
삼일제약 (000520) 10,050 -240 -2.33 10,300 10,350 9,860 262,115 2,626,571,925
흥국화재 (000540) 3,575 -55 -1.52 3,630 3,660 3,575 71,884 259,131,100
흥국화재우 (000545) 6,880 -80 -1.15 6,960 6,960 6,840 3,273 22,430,230
CS홀딩스 (000590) 77,500 1300 1.71 76,200 77,800 75,900 753 57,743,900
동아쏘시오홀딩스 (000640) 110,200 4200 3.96 106,100 110,400 106,100 34,149 3,731,539,950
천일고속 (000650) 107,900 24900 30 107,900 107,900 102,100 70,191 7,569,941,500
SK하이닉스 (000660) 520,000 -1000 -.19 531,000 542,000 517,000 6,399,162 3,373,194,903,500
영풍 (000670) 57,400 0 0 57,900 58,800 57,200 33,034 1,911,765,850
LS네트웍스 (000680) 3,035 10 .33 3,055 3,100 3,020 80,989 247,585,254
유수홀딩스 (000700) 5,560 0 0 5,620 5,620 5,530 12,191 67,655,345
현대건설 (000720) 59,700 400 .67 60,600 61,500 59,200 873,020 52,515,206,050
현대건설우 (000725) 52,100 0 0 52,500 53,000 51,200 2,517 131,254,200
이화산업 (000760) 12,320 -120 -.96 12,550 12,550 12,220 1,085 13,301,490
삼성화재 (000810) 473,000 3000 .64 475,000 481,000 464,000 188,094 88,593,731,000
삼성화재우 (000815) 356,500 2500 .71 355,000 360,000 352,500 5,374 1,908,904,750
화천기공 (000850) 31,800 0 0 32,200 32,200 31,650 6,210 197,546,900
강남제비스코 (000860) 11,810 -190 -1.58 12,000 12,140 11,810 18,305 218,222,900
한화 (000880) 78,700 -1100 -1.38 81,200 82,200 78,700 431,634 34,122,102,800
한화3우B (00088K) 35,750 -1850 -4.92 38,000 38,050 35,750 87,825 3,197,622,950
보해양조 (000890) 428 -2 -.47 431 434 425 131,257 56,234,590
유니온 (000910) 4,330 -10 -.23 4,380 4,445 4,320 131,179 575,712,595
전방 (000950) 36,000 0 0 35,800 36,750 35,000 1,368 48,975,450
한국주철관 (000970) 7,250 50 .69 7,200 7,310 7,170 93,534 679,541,670
DB하이텍 (000990) 60,800 -1100 -1.78 62,000 63,200 60,600 357,746 22,026,101,200
페이퍼코리아 (001020) 669 32 5.02 652 670 630 102,284 66,528,505
CJ (001040) 182,800 -2800 -1.51 190,400 196,500 182,800 299,453 56,435,513,850
CJ우 (001045) 91,700 -1200 -1.29 94,000 96,900 90,900 17,234 1,608,544,500
CJ4우(전환) (00104K) 158,300 -1400 -.88 159,700 164,500 156,500 12,278 1,962,843,100
JW중외제약 (001060) 25,100 0 0 25,400 25,400 24,850 48,002 1,202,711,475
JW중외제약우 (001065) 27,750 150 .54 27,600 27,750 27,600 21 581,100
JW중외제약2우B (001067) 60,400 -600 -.98 60,800 60,800 60,100 19 1,145,000
대한방직 (001070) 6,450 60 .94 6,380 6,470 6,210 5,420 34,271,610
만호제강 (001080) 35,650 -9250 -20.6 45,100 45,100 35,650 85,805 3,433,101,950
LX인터내셔널 (001120) 30,500 -450 -1.45 31,100 31,100 30,500 46,520 1,423,661,375
대한제분 (001130) 139,400 -1700 -1.2 140,000 141,800 139,100 1,392 194,837,100
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,430 -35 -1.01 3,510 3,520 3,430 606,424 2,104,064,335
금호전기 (001210) 602 -8 -1.31 617 617 595 185,955 111,541,473
동국홀딩스 (001230) 7,370 -40 -.54 7,420 7,460 7,340 23,605 174,287,395
GS글로벌 (001250) 2,360 -15 -.63 2,375 2,405 2,330 309,370 731,193,288
남광토건 (001260) 7,450 100 1.36 7,370 7,570 7,270 18,427 136,259,470
부국증권 (001270) 65,500 1900 2.99 64,400 70,400 62,800 99,212 6,580,268,600
부국증권우 (001275) 29,700 100 .34 29,500 29,900 29,400 1,520 45,104,950
상상인증권 (001290) 664 -4 -.6 670 698 663 234,203 158,007,287
PKC (001340) 5,560 -130 -2.28 5,770 5,790 5,560 122,397 689,353,380
삼성제약 (001360) 1,375 -16 -1.15 1,395 1,411 1,371 372,106 514,683,838
SG글로벌 (001380) 1,730 -38 -2.15 1,770 1,784 1,727 175,635 307,353,838
KG케미칼 (001390) 5,270 -30 -.57 5,350 5,450 5,250 567,859 3,028,638,085
태원물산 (001420) 3,285 -55 -1.65 3,340 3,340 3,280 3,047 10,035,545
세아베스틸지주 (001430) 26,350 -150 -.57 26,800 27,150 26,050 79,464 2,109,139,175
대한전선 (001440) 21,800 -700 -3.11 22,850 23,050 21,550 3,978,314 87,479,942,075
현대해상 (001450) 27,750 50 .18 27,950 28,250 27,650 478,023 13,360,916,075
BYC (001460) 41,150 0 0 41,950 41,950 40,300 6,182 252,513,300
BYC우 (001465) 23,800 300 1.28 23,500 23,900 23,300 3,263 76,972,550
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,970 -60 -.75 8,130 8,130 7,930 81,561 653,875,960
SK증권 (001510) 655 -5 -.76 671 674 652 1,772,198 1,167,877,882
SK증권우 (001515) 2,185 -50 -2.24 2,260 2,260 2,160 4,720 10,257,985
동양 (001520) 812 -2 -.25 816 841 811 1,734,048 1,423,101,801
동양우 (001525) 4,755 0 0 4,840 4,840 4,725 4,455 21,216,030
동양2우B (001527) 8,520 -30 -.35 8,640 8,700 8,520 517 4,422,610
DI동일 (001530) 17,470 -280 -1.58 17,750 17,960 17,360 399,570 6,991,086,450
조비 (001550) 10,920 -80 -.73 11,010 11,070 10,750 5,432 59,344,750
제일연마 (001560) 9,370 10 .11 9,370 9,370 9,270 1,370 12,744,810
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 465 0 0 465 471 459 107,996 50,057,895
종근당홀딩스 (001630) 47,400 -950 -1.96 48,000 48,800 47,350 3,834 183,138,375
대상 (001680) 20,750 -300 -1.43 21,050 21,200 20,750 63,316 1,326,059,875
대상우 (001685) 16,770 -50 -.3 16,710 16,840 16,690 2,551 42,699,440
신영증권 (001720) 144,100 3000 2.13 144,100 148,700 140,100 41,700 6,029,501,500
SK네트웍스 (001740) 4,505 -5 -.11 4,520 4,540 4,470 202,022 909,486,004
한양증권 (001750) 18,310 20 .11 18,320 18,690 18,230 34,489 633,938,180
한양증권우 (001755) 18,380 160 .88 18,240 18,970 18,220 1,469 26,861,350
SHD (001770) 17,720 -20 -.11 17,700 17,720 17,510 475 8,366,360
알루코 (001780) 1,910 -30 -1.55 1,944 1,955 1,901 337,622 649,507,365
대한제당 (001790) 2,860 0 0 2,865 2,890 2,860 161,878 464,950,701
대한제당우 (001795) 2,460 0 0 2,470 2,475 2,455 9,306 22,967,772
오리온홀딩스 (001800) 19,690 -130 -.66 19,900 19,990 19,490 131,530 2,581,300,510
삼화콘덴서 (001820) 28,500 200 .71 28,450 28,800 28,050 42,150 1,197,793,950
KISCO홀딩스 (001940) 25,900 -50 -.19 26,150 26,350 25,700 13,875 359,334,300
코오롱 (002020) 49,950 -1350 -2.63 51,300 51,600 49,100 65,013 3,255,184,175
코오롱우 (002025) 24,550 -200 -.81 25,000 25,100 24,400 7,024 173,628,150
아세아 (002030) 377,500 -13500 -3.45 391,000 391,000 377,500 2,069 789,203,500
비비안 (002070) 644 -9 -1.38 653 660 643 54,685 35,429,683
경농 (002100) 9,200 -30 -.33 9,240 9,240 9,160 7,509 69,078,470
고려산업 (002140) 2,465 0 0 2,465 2,475 2,440 18,006 44,226,442
도화엔지니어링 (002150) 6,330 250 4.11 6,150 6,370 6,140 126,296 793,096,005
삼양통상 (002170) 53,500 -100 -.19 53,600 53,900 53,400 693 37,171,800
한국수출포장 (002200) 3,140 25 .8 3,105 3,160 3,105 183,534 576,437,799
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 4,195 135 3.33 4,145 4,280 4,090 55,444 232,298,031
고려제강 (002240) 18,580 290 1.59 18,410 18,730 18,330 52,983 982,094,765
아세아제지 (002310) 7,050 -10 -.14 7,050 7,060 6,970 89,766 629,397,595
한진 (002320) 19,730 -270 -1.35 20,000 20,150 19,720 17,654 350,051,440
넥센타이어 (002350) 7,220 -70 -.96 7,400 7,450 7,210 189,277 1,382,327,185
넥센타이어1우B (002355) 3,570 -15 -.42 3,605 3,635 3,530 12,801 45,834,625
SH에너지화학 (002360) 381 5 1.33 376 383 374 297,169 112,441,746
KCC (002380) 401,500 1000 .25 408,000 409,500 400,000 21,249 8,612,355,750
한독 (002390) 11,730 30 .26 11,650 11,860 11,650 13,773 161,554,610
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,840 -90 -1.83 4,925 4,925 4,810 6,504 31,515,980
삼익악기 (002450) 1,198 -8 -.66 1,226 1,226 1,184 88,716 105,952,267
HS화성 (002460) 11,700 -230 -1.93 11,950 11,970 11,700 16,121 191,023,085
조흥 (002600) 150,000 400 .27 149,500 150,000 148,700 27 4,035,000
제일파마홀딩스 (002620) 7,800 -40 -.51 7,940 7,940 7,730 1,347 10,488,540
오리엔트바이오 (002630) 555 -16 -2.8 573 580 551 1,038,430 578,522,823
동일제강 (002690) 1,626 19 1.18 1,607 1,631 1,606 8,628 13,945,280
신일전자 (002700) 1,325 3 .23 1,327 1,328 1,316 267,596 353,733,716
TCC스틸 (002710) 14,990 -90 -.6 15,220 15,300 14,950 106,148 1,596,094,775
국제약품 (002720) 4,235 -45 -1.05 4,305 4,385 4,200 142,896 609,817,630
보락 (002760) 1,009 -5 -.49 1,016 1,022 1,008 160,016 162,103,729
진흥기업 (002780) 648 1 .15 650 654 640 119,595 77,280,130
진흥기업우B (002785) 3,845 45 1.18 3,700 3,845 3,685 352 1,326,810
진흥기업2우B (002787) 8,060 -110 -1.35 7,960 8,060 7,960 320 2,571,580
아모레퍼시픽홀딩스 (002790) 29,700 -750 -2.46 30,900 31,100 29,500 221,539 6,652,268,525
아모레퍼시픽홀딩스우 (002795) 12,590 -410 -3.15 13,000 13,050 12,590 14,222 180,662,920
아모레퍼시픽홀딩스3우C (00279K) 22,800 -650 -2.77 23,500 23,500 22,650 5,652 129,494,400
삼영무역 (002810) 15,440 160 1.05 15,280 15,470 15,190 11,387 174,837,520
SUN&L (002820) 2,310 -50 -2.12 2,360 2,410 2,310 6,395 14,954,135
미원상사 (002840) 147,100 900 .62 146,200 151,600 145,200 4,304 630,008,500
신풍 (002870) 1,079 -9 -.83 1,100 1,113 1,055 44,236 48,009,028
대유에이텍 (002880) 998 -18 -1.77 1,007 1,018 988 159,279 159,692,513
TYM (002900) 6,200 90 1.47 6,380 6,410 6,020 1,090,760 6,780,607,930
유성기업 (002920) 2,015 25 1.26 1,990 2,035 1,977 71,206 143,251,558
한국쉘석유 (002960) 470,000 5000 1.08 464,500 473,500 463,500 2,797 1,313,995,250
금호건설 (002990) 3,695 -30 -.81 3,725 3,725 3,650 41,343 152,662,665
금호건설우 (002995) 11,450 330 2.97 11,120 11,450 11,040 393 4,461,270
부광약품 (003000) 3,750 -15 -.4 3,795 3,850 3,740 279,942 1,057,731,042
혜인 (003010) 5,280 150 2.92 5,190 5,380 5,100 241,903 1,280,913,570
세아제강지주 (003030) 133,200 -2700 -1.99 137,500 138,600 132,500 42,617 5,686,215,150
에이프로젠바이오로직스 (003060) 545 -13 -2.33 564 564 539 272,282 148,840,235
코오롱글로벌 (003070) 9,190 80 .88 9,110 9,230 9,030 18,092 165,630,550
코오롱글로벌우 (003075) 15,400 -100 -.65 15,520 15,520 15,400 1,907 29,539,550
SB성보 (003080) 2,915 -30 -1.02 2,930 2,945 2,880 113,993 332,173,110
대웅 (003090) 22,900 -100 -.43 23,700 24,300 22,800 143,032 3,342,265,875
대신밸류리츠 (0030R0) 4,525 25 .56 4,540 4,585 4,480 70,091 317,676,852
일성아이에스 (003120) 22,950 300 1.32 22,750 23,150 22,500 7,974 181,665,850
디아이 (003160) 21,200 -1150 -5.15 22,800 22,850 21,200 987,957 21,396,344,250
일신방직 (003200) 11,890 -380 -3.1 12,270 12,270 11,840 32,020 383,415,750
대원제약 (003220) 12,560 -70 -.55 12,630 12,640 12,470 43,521 545,389,270
삼양식품 (003230) 1,355,000 -25000 -1.81 1,394,000 1,394,000 1,340,000 55,633 75,512,234,000
태광산업 (003240) 814,000 37000 4.76 773,000 814,000 770,000 7,187 5,793,415,000
흥아해운 (003280) 1,582 -5 -.32 1,587 1,617 1,578 837,710 1,331,722,892
한일홀딩스 (003300) 16,400 0 0 16,420 16,420 16,130 18,136 295,051,830
한국화장품제조 (003350) 52,400 -800 -1.5 53,500 53,600 51,500 16,739 873,643,000
유화증권 (003460) 2,750 -5 -.18 2,755 2,780 2,730 9,730 26,722,200
유화증권우 (003465) 2,650 -30 -1.12 2,680 2,680 2,650 62 166,075
유안타증권 (003470) 3,665 -35 -.95 3,710 3,735 3,660 280,434 1,032,175,269
유안타증권우 (003475) 3,770 5 .13 3,780 3,800 3,730 21,198 79,847,256
한진중공업홀딩스 (003480) 4,555 35 .77 4,595 4,605 4,520 61,183 278,713,370
대한항공 (003490) 21,000 -400 -1.87 21,700 21,750 21,000 1,355,150 28,725,917,075
대한항공우 (003495) 23,700 50 .21 23,650 23,850 23,500 2,145 50,713,900
영진약품 (003520) 1,957 -3 -.15 1,961 1,988 1,957 166,623 327,975,109
한화투자증권 (003530) 4,990 -20 -.4 5,180 5,180 4,955 1,481,123 7,452,553,996
한화투자증권우 (003535) 9,720 100 1.04 9,890 9,890 9,650 29,954 292,304,640
대신증권 (003540) 26,500 -600 -2.21 27,150 27,200 26,400 267,742 7,140,449,000
대신증권우 (003545) 20,700 -300 -1.43 21,250 21,250 20,600 154,232 3,208,830,725
대신증권2우B (003547) 19,910 -40 -.2 19,970 20,100 19,820 30,237 602,353,000
LG (003550) 77,700 -1600 -2.02 80,400 80,800 77,700 652,266 50,887,379,250
LG우 (003555) 65,600 -400 -.61 66,100 66,200 64,500 9,053 595,202,800
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 41,350 -200 -.48 41,650 42,050 39,800 122,240 5,033,205,750
HLB글로벌 (003580) 2,095 25 1.21 2,090 2,125 2,075 89,068 186,325,744
방림 (003610) 5,570 40 .72 5,600 5,900 5,450 328,982 1,892,811,585
KG모빌리티 (003620) 3,250 10 .31 3,270 3,315 3,245 192,996 632,312,515
미창석유 (003650) 108,800 -100 -.09 109,900 109,900 107,700 488 53,011,800
포스코퓨처엠 (003670) 186,800 -5700 -2.96 194,400 194,500 185,800 343,477 64,529,870,450
한성기업 (003680) 6,250 -360 -5.45 6,670 7,130 6,120 2,593,928 17,240,480,875
코리안리 (003690) 11,080 -50 -.45 11,200 11,230 11,080 192,402 2,142,924,440
삼영 (003720) 6,390 320 5.27 6,200 6,640 6,140 2,539,888 16,380,791,865
진양산업 (003780) 6,790 -30 -.44 6,820 6,930 6,720 35,042 237,511,600
대한화섬 (003830) 119,800 2500 2.13 117,300 119,800 117,300 146 17,197,200
보령 (003850) 8,180 -140 -1.68 8,420 8,450 8,180 839,700 6,881,688,085
남양유업 (003920) 50,400 -1000 -1.95 50,500 51,600 50,300 4,949 251,414,250
남양유업우 (003925) 34,100 -150 -.44 34,300 35,000 33,850 3,752 129,557,200
사조대림 (003960) 37,700 -250 -.66 38,300 38,550 37,600 5,581 210,719,550
롯데정밀화학 (004000) 44,150 -1000 -2.21 45,600 45,950 44,150 64,359 2,859,715,000
현대제철 (004020) 29,100 -850 -2.84 30,200 30,300 29,100 512,514 15,039,935,150
SG세계물산 (004060) 339 -54 -13.74 410 412 339 35,741,788 13,229,602,197
신흥 (004080) 13,430 -50 -.37 13,480 13,480 13,310 3,440 46,079,700
한국석유 (004090) 13,990 170 1.23 13,890 14,080 13,830 48,829 681,666,310
태양금속 (004100) 2,415 0 0 2,440 2,465 2,380 359,591 871,386,950
태양금속우 (004105) 3,385 10 .3 3,335 3,430 3,250 41,891 138,402,820
동방 (004140) 2,670 10 .38 2,680 2,705 2,630 174,130 465,566,931
한솔홀딩스 (004150) 3,080 0 0 3,085 3,120 3,065 17,300 53,422,535
신세계 (004170) 216,000 -12000 -5.26 230,000 230,500 214,000 88,676 19,368,498,250
NPC (004250) 3,990 130 3.37 3,785 3,990 3,785 39,361 151,377,800
NPC우 (004255) 2,495 -10 -.4 2,490 2,525 2,475 1,889 4,699,170
남성 (004270) 840 -28 -3.23 868 870 837 36,380 30,762,308
현대약품 (004310) 3,545 -60 -1.66 3,610 3,645 3,545 72,232 258,347,230
세방 (004360) 13,290 0 0 13,300 13,370 13,140 24,732 328,080,330
세방우 (004365) 8,840 -60 -.67 8,990 9,070 8,720 3,579 31,594,430
농심 (004370) 454,000 -10500 -2.26 469,000 469,500 453,000 33,838 15,489,869,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 149 0 0 149 151 149 1,487,677 222,767,855
서울식품우 (004415) 1,208 -1 -.08 1,209 1,209 1,201 3,825 4,596,889
송원산업 (004430) 9,000 -120 -1.32 9,120 9,230 8,980 68,854 623,424,815
삼일씨엔에스 (004440) 4,270 -30 -.7 4,375 4,645 4,225 7,725 33,053,268
삼화왕관 (004450) 29,650 -250 -.84 29,900 31,650 29,600 2,558 76,647,600
세방전지 (004490) 59,700 800 1.36 59,800 61,000 59,400 52,002 3,126,673,650
깨끗한나라 (004540) 1,952 -16 -.81 1,968 1,993 1,952 22,840 45,018,561
깨끗한나라우 (004545) 11,280 160 1.44 11,280 11,280 11,280 2 22,560
현대비앤지스틸 (004560) 10,600 -30 -.28 10,680 10,680 10,500 11,443 121,093,430
삼천리 (004690) 123,800 -3600 -2.83 128,200 128,300 123,600 9,604 1,203,164,000
조광피혁 (004700) 67,200 -2100 -3.03 67,100 69,600 65,700 7,781 520,314,150
한솔테크닉스 (004710) 5,820 -30 -.51 5,870 5,960 5,810 135,724 795,414,645
팜젠사이언스 (004720) 3,810 -90 -2.31 3,920 3,920 3,810 64,393 248,385,165
써니전자 (004770) 1,526 6 .39 1,510 1,531 1,510 62,596 95,204,141
효성 (004800) 124,600 1700 1.38 123,300 128,000 119,800 38,075 4,693,801,550
덕성 (004830) 4,855 -40 -.82 4,895 4,925 4,820 31,832 155,398,730
덕성우 (004835) 7,060 -70 -.98 7,130 7,190 7,000 3,745 26,445,130
DRB동일 (004840) 4,835 55 1.15 4,755 4,930 4,730 32,475 157,709,508
티웨이홀딩스 (004870) 433 -11 -2.48 448 448 429 302,861 131,761,447
동일산업 (004890) 38,900 150 .39 38,350 38,900 38,200 595 22,855,250
조광페인트 (004910) 4,950 -35 -.7 4,970 5,030 4,945 11,047 54,980,555
씨아이테크 (004920) 1,114 0 0 1,115 1,128 1,090 76,650 85,317,452
한신공영 (004960) 8,460 90 1.08 8,420 8,480 8,160 30,474 254,556,320
신라교역 (004970) 9,180 -10 -.11 9,120 9,280 9,120 2,597 23,827,315
성신양회 (004980) 9,550 10 .1 9,650 9,670 9,500 27,280 261,010,660
성신양회우 (004985) 10,720 -160 -1.47 10,980 10,980 10,660 802 8,705,365
롯데지주 (004990) 30,200 -100 -.33 30,650 30,800 29,850 248,753 7,549,067,950
롯데지주우 (00499K) 30,650 -250 -.81 31,200 31,200 30,450 313 9,573,000
휴스틸 (005010) 3,970 45 1.15 3,925 3,990 3,900 154,318 610,101,551
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 44,700 -800 -1.76 45,700 46,800 44,000 267,642 11,930,096,600
SGC에너지 (005090) 23,050 -150 -.65 23,150 23,350 23,000 17,697 409,254,225
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 73,700 -800 -1.07 74,400 75,000 73,700 19,480 1,443,294,350
녹십자홀딩스 (005250) 15,640 -210 -1.32 16,090 16,390 15,580 96,423 1,531,383,570
녹십자홀딩스2우 (005257) 24,050 -50 -.21 24,150 24,300 24,050 344 8,302,750
롯데칠성 (005300) 122,400 -2200 -1.77 125,800 125,800 121,700 17,384 2,134,782,450
롯데칠성우 (005305) 69,000 -500 -.72 69,500 69,500 68,600 902 62,232,450
온타이드 (005320) 464 1 .22 468 469 453 179,802 82,340,298
모나미 (005360) 1,975 -30 -1.5 1,998 2,005 1,974 94,770 187,708,171
현대차 (005380) 257,500 -2000 -.77 262,000 262,000 257,500 610,389 157,794,632,250
현대차우 (005385) 190,200 -4000 -2.06 195,500 195,500 190,200 162,037 31,199,567,400
현대차2우B (005387) 192,300 -4500 -2.29 197,800 198,000 192,300 238,240 46,477,739,950
현대차3우B (005389) 191,300 -3300 -1.7 195,000 195,000 191,300 12,211 2,359,273,200
코스모화학 (005420) 15,590 -450 -2.81 16,250 16,280 15,540 130,844 2,059,650,700
한국공항 (005430) 57,200 200 .35 57,300 57,900 56,600 2,792 159,651,200
현대지에프홀딩스 (005440) 8,090 -150 -1.82 8,320 8,350 8,070 87,921 718,274,040
POSCO홀딩스 (005490) 302,500 -8000 -2.58 312,500 312,500 300,500 478,060 145,289,120,500
삼진제약 (005500) 19,990 -10 -.05 20,050 20,100 19,710 30,554 606,499,910
SPC삼립 (005610) 50,500 -500 -.98 51,000 51,100 50,500 2,444 124,025,450
삼영전자 (005680) 10,190 -30 -.29 10,300 10,300 10,130 9,665 98,545,680
파미셀 (005690) 16,300 -150 -.91 16,790 17,050 16,210 1,868,163 30,995,761,470
넥센 (005720) 5,640 -40 -.7 5,780 5,830 5,620 38,227 217,900,980
넥센우 (005725) 4,480 0 0 4,480 4,480 4,475 1,900 8,506,250
크라운해태홀딩스 (005740) 6,730 -10 -.15 6,730 6,870 6,640 28,507 191,766,650
크라운해태홀딩스우 (005745) 7,610 -60 -.78 7,730 7,730 7,510 5,148 38,824,520
대림바스 (005750) 5,120 -80 -1.54 5,200 5,340 5,070 65,820 341,018,240
신영와코루 (005800) 14,100 -400 -2.76 14,420 14,510 14,050 7,723 109,645,970
풍산홀딩스 (005810) 36,500 200 .55 36,500 36,800 35,650 19,372 704,620,775
원림 (005820) 14,500 170 1.19 14,490 14,500 14,320 1,298 18,674,990
DB손해보험 (005830) 120,400 1100 .92 120,400 121,900 118,100 256,617 30,733,141,200
에스엘 (005850) 36,450 350 .97 36,500 36,850 35,900 143,022 5,214,993,150
휴니드 (005870) 7,510 -60 -.79 7,590 7,680 7,420 28,949 217,439,920
대한해운 (005880) 1,709 -19 -1.1 1,728 1,743 1,706 1,244,642 2,139,644,612
삼성전자 (005930) 96,700 1900 2 97,800 99,000 96,200 29,831,172 2,908,768,341,130
삼성전자우 (005935) 72,600 300 .41 74,100 74,900 72,600 3,743,096 273,833,184,650
NH투자증권 (005940) 20,550 0 0 20,950 21,000 20,450 745,275 15,365,727,725
NH투자증권우 (005945) 18,760 -40 -.21 18,900 18,940 18,680 31,915 599,439,830
이수화학 (005950) 9,200 -140 -1.5 9,450 9,530 9,180 345,837 3,215,057,950
동부건설 (005960) 5,570 -20 -.36 5,590 5,670 5,540 19,488 108,632,040
동부건설우 (005965) 14,890 -490 -3.19 15,380 15,380 14,660 4,158 62,445,350
동원산업 (006040) 45,000 -1100 -2.39 46,400 46,500 45,000 186,486 8,410,704,425
화승인더 (006060) 3,750 60 1.63 3,690 3,765 3,685 63,701 237,914,560
사조오양 (006090) 9,250 -20 -.22 9,270 9,300 9,110 3,690 33,906,760
삼아알미늄 (006110) 21,950 -450 -2.01 22,750 22,900 21,950 24,626 546,431,825
SK디스커버리 (006120) 60,900 -1000 -1.62 62,600 62,600 59,400 37,486 2,274,399,600
SK디스커버리우 (006125) 39,600 -50 -.13 40,400 40,400 38,800 9,154 359,027,150
한국전자홀딩스 (006200) 653 -8 -1.21 661 675 653 30,199 19,933,033
제주은행 (006220) 12,100 -100 -.82 12,320 12,370 12,010 52,334 639,105,700
LS (006260) 179,200 -3000 -1.65 184,000 184,300 178,900 132,916 24,046,398,200
녹십자 (006280) 130,500 -100 -.08 132,000 134,300 129,600 37,329 4,886,023,400
대원전선 (006340) 3,645 -175 -4.58 3,870 3,870 3,645 4,921,815 18,365,061,081
대원전선우 (006345) 3,715 0 0 3,725 3,800 3,600 59,067 216,987,122
GS건설 (006360) 18,630 -170 -.9 19,040 19,210 18,630 278,152 5,229,969,605
대구백화점 (006370) 5,660 -130 -2.25 5,810 5,810 5,660 12,843 73,411,650
카프로 (006380) 3,660 0 0 0 0 0 0 0
삼성SDI (006400) 281,000 -7500 -2.6 291,500 291,500 280,500 808,887 228,513,707,750
삼성SDI우 (006405) 174,300 -4000 -2.24 178,500 180,400 173,000 8,235 1,442,825,100
인스코비 (006490) 684 -29 -4.07 718 718 647 378,686 260,749,101
대림통상 (006570) 2,355 -80 -3.29 2,410 2,435 2,355 8,259 19,711,295
대한유화 (006650) 136,100 -5000 -3.54 143,000 143,300 136,000 37,827 5,199,411,600
삼성공조 (006660) 14,110 -270 -1.88 14,500 14,500 14,040 65,804 933,357,410
블루산업개발 (006740) 886 4 .45 884 891 879 50,295 44,513,027
미래에셋증권 (006800) 21,200 50 .24 21,550 22,150 21,000 5,542,608 118,690,114,700
미래에셋증권우 (006805) 10,230 -40 -.39 10,330 10,590 10,170 54,625 563,724,860
미래에셋증권2우B (00680K) 9,890 90 .92 9,890 10,020 9,690 274,889 2,713,621,715
AK홀딩스 (006840) 8,990 -10 -.11 9,130 9,130 8,850 14,193 126,518,625
신송홀딩스 (006880) 6,670 -20 -.3 6,690 6,750 6,600 24,708 165,056,710
태경케미컬 (006890) 7,750 -20 -.26 7,800 7,850 7,750 6,803 52,961,580
우성 (006980) 16,750 280 1.7 16,410 16,960 16,400 3,006 50,196,710
GS리테일 (007070) 21,900 -600 -2.67 22,700 22,850 21,900 210,104 4,676,470,125
일신석재 (007110) 1,580 -10 -.63 1,598 1,635 1,580 268,683 430,765,918
미래아이앤지 (007120) 820 -18 -2.15 831 831 815 35,477 29,048,247
사조산업 (007160) 49,750 -4050 -7.53 53,500 53,500 49,400 32,208 1,632,405,550
벽산 (007210) 1,707 -14 -.81 1,723 1,724 1,693 69,111 117,748,108
한국특강 (007280) 1,529 -23 -1.48 1,552 1,600 1,529 29,693 45,902,129
오뚜기 (007310) 387,500 -3500 -.9 391,000 392,000 387,500 4,923 1,913,453,000
DN오토모티브 (007340) 23,850 700 3.02 23,450 24,300 23,350 125,817 2,999,968,125
에이프로젠 (007460) 626 -39 -5.86 666 680 622 3,107,498 1,981,440,180
샘표 (007540) 50,200 -200 -.4 50,500 51,200 49,900 6,999 353,298,450
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,100 0 0 6,100 6,100 6,060 1,415 8,606,930
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 125,100 3000 2.46 124,700 130,500 123,400 2,333,901 296,894,899,300
국도화학 (007690) 30,900 -200 -.64 31,300 31,300 30,850 12,124 376,221,600
F&F홀딩스 (007700) 19,700 30 .15 19,720 20,550 19,670 42,867 861,597,260
코리아써키트 (007810) 28,350 150 .53 28,500 29,200 27,150 263,010 7,418,500,150
코리아써우 (007815) 9,710 30 .31 9,870 9,940 9,390 34,648 336,879,990
코리아써키트2우B (00781K) 8,120 120 1.5 8,190 8,200 8,050 1,545 12,513,200
서연 (007860) 9,080 -100 -1.09 9,280 9,340 9,080 23,944 221,118,070
TP (007980) 1,771 -19 -1.06 1,792 1,820 1,758 313,441 560,459,986
사조동아원 (008040) 1,111 -1 -.09 1,122 1,122 1,102 391,756 434,782,311
대덕 (008060) 10,140 -20 -.2 10,120 10,480 10,070 71,286 725,185,760
대덕1우 (00806K) 9,230 0 0 9,250 9,270 9,080 2,300 21,099,080
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,520 15 .33 4,505 4,595 4,500 11,414 51,583,275
NI스틸 (008260) 3,380 -50 -1.46 3,420 3,420 3,325 53,842 180,866,170
남선알미늄 (008350) 1,022 -4 -.39 1,026 1,030 1,015 138,532 141,571,764
남선알미우 (008355) 12,100 -90 -.74 12,190 12,190 12,100 37 452,630
문배철강 (008420) 2,020 20 1 2,015 2,030 1,994 31,109 62,772,048
서흥 (008490) 22,450 500 2.28 22,200 22,700 21,950 36,589 812,779,975
일정실업 (008500) 18,850 -500 -2.58 19,400 19,500 17,470 52,807 978,684,520
윌비스 (008600) 309 -6 -1.9 312 315 307 153,276 47,673,531
아남전자 (008700) 1,214 -20 -1.62 1,235 1,243 1,214 108,244 132,486,115
율촌화학 (008730) 29,000 -600 -2.03 29,700 29,850 29,000 66,945 1,963,393,050
호텔신라 (008770) 48,000 -450 -.93 49,300 50,200 48,000 306,298 15,024,010,500
호텔신라우 (008775) 38,850 -400 -1.02 39,300 39,500 38,700 2,022 78,787,700
금비 (008870) 54,000 -100 -.18 54,100 54,400 53,600 2,698 145,632,500
한미사이언스 (008930) 37,600 -250 -.66 38,200 38,850 37,400 104,415 3,953,591,625
KBI동양철관 (008970) 1,956 24 1.24 1,949 1,967 1,898 868,225 1,683,034,011
KCTC (009070) 5,100 0 0 5,120 5,190 5,020 90,315 461,884,255
경인전자 (009140) 20,300 -200 -.98 20,300 20,500 20,300 1,690 34,445,200
삼성전기 (009150) 226,000 8500 3.91 223,500 231,500 219,000 917,018 207,822,089,750
삼성전기우 (009155) 101,800 4800 4.95 99,300 103,600 97,700 44,539 4,517,758,900
SIMPAC (009160) 4,750 65 1.39 4,700 4,825 4,625 75,299 358,211,852
한솔로지스틱스 (009180) 2,640 5 .19 2,640 2,655 2,610 38,130 100,431,985
대양금속 (009190) 1,430 -18 -1.24 1,448 1,448 1,371 246,680 347,441,710
무림페이퍼 (009200) 2,005 6 .3 2,005 2,020 1,993 26,493 52,951,644
한샘 (009240) 45,200 350 .78 45,400 45,700 45,150 22,070 1,001,398,500
신원 (009270) 1,434 12 .84 1,423 1,450 1,414 611,738 877,647,503
광동제약 (009290) 5,870 -90 -1.51 5,960 6,020 5,850 64,181 379,658,180
참엔지니어링 (009310) 1,240 -138 -10.01 1,532 1,558 1,188 4,655,175 6,484,393,724
아진전자부품 (009320) 944 -11 -1.15 955 973 943 40,339 38,462,410
태영건설 (009410) 1,621 27 1.69 1,594 1,687 1,593 249,777 407,761,674
태영건설우 (009415) 4,800 -40 -.83 4,840 4,900 4,800 2,245 10,976,730
한올바이오파마 (009420) 44,450 500 1.14 44,950 45,300 42,900 564,435 24,760,146,800
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 55,400 -1100 -1.95 57,000 57,400 55,300 37,903 2,114,527,500
한창제지 (009460) 516 -2 -.39 518 526 514 104,546 54,138,310
삼화전기 (009470) 27,900 -300 -1.06 28,450 28,800 27,700 33,172 931,156,600
HD한국조선해양 (009540) 434,000 14000 3.33 424,000 435,500 415,000 324,280 139,759,044,632
무림P&P (009580) 2,525 30 1.2 2,515 2,535 2,490 27,624 69,435,020
모토닉 (009680) 10,470 -10 -.1 10,480 10,480 10,380 12,290 128,263,170
삼정펄프 (009770) 30,300 550 1.85 29,750 30,400 29,750 6,012 180,756,250
플레이그램 (009810) 264 -14 -5.04 278 279 264 520,915 140,555,951
한화솔루션 (009830) 26,450 -250 -.94 26,950 27,150 26,300 717,071 19,043,234,500
한화솔루션우 (009835) 20,300 -550 -2.64 20,850 20,850 20,250 8,260 169,312,475
명신산업 (009900) 8,180 -50 -.61 8,280 8,330 8,160 76,601 630,049,950
영원무역홀딩스 (009970) 173,500 900 .52 175,300 178,500 172,600 28,766 5,029,408,000
한국내화 (010040) 2,035 -35 -1.69 2,070 2,070 2,035 15,879 32,486,040
OCI홀딩스 (010060) 100,400 -2100 -2.05 103,700 104,500 99,800 74,831 7,551,784,750
한국무브넥스 (010100) 3,685 -15 -.41 3,730 3,740 3,640 59,926 220,803,240
LS ELECTRIC (010120) 436,000 -5000 -1.13 452,000 452,500 431,500 193,530 84,988,717,250
고려아연 (010130) 1,078,000 -50000 -4.43 1,139,000 1,139,000 1,078,000 39,867 43,631,771,000
삼성중공업 (010140) 25,050 -300 -1.18 25,600 25,650 24,400 4,497,758 112,452,669,000
우진아이엔에스 (010400) 3,920 -105 -2.61 4,000 4,175 3,920 47,308 189,379,885
에스엠벡셀 (010580) 2,055 55 2.75 2,010 2,080 1,979 287,082 576,933,888
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 221,500 -1500 -.67 224,500 224,500 214,000 256,321 56,260,371,000
진양폴리 (010640) 4,500 -20 -.44 4,520 4,535 4,445 36,213 162,505,652
화천기계 (010660) 4,600 -185 -3.87 4,845 4,845 4,560 426,102 1,978,281,521
화신 (010690) 7,590 20 .26 7,630 7,720 7,550 116,865 889,545,570
평화홀딩스 (010770) 3,675 10 .27 3,665 3,720 3,620 48,462 177,913,320
아이에스동서 (010780) 17,520 -480 -2.67 17,870 18,000 17,510 31,465 555,273,650
퍼스텍 (010820) 3,860 45 1.18 3,850 3,950 3,700 438,013 1,683,235,139
S-Oil (010950) 81,500 -8200 -9.14 88,500 89,000 80,500 774,966 64,619,676,850
S-Oil우 (010955) 47,650 -2300 -4.6 49,950 49,950 47,150 31,254 1,495,033,400
삼호개발 (010960) 3,605 -15 -.41 3,610 3,670 3,595 86,794 314,057,005
진원생명과학 (011000) 2,015 -25 -1.23 2,040 2,090 2,000 286,731 579,559,145
LG이노텍 (011070) 232,000 1000 .43 235,000 237,000 230,500 151,438 35,291,449,250
에넥스 (011090) 489 -7 -1.41 496 496 478 269,555 131,210,437
CJ씨푸드 (011150) 2,740 -5 -.18 2,760 2,855 2,735 1,429,678 3,972,686,241
CJ씨푸드1우 (011155) 15,010 -350 -2.28 15,350 15,350 15,010 228 3,443,760
롯데케미칼 (011170) 74,500 -3500 -4.49 78,800 79,800 74,500 143,258 10,865,596,150
HMM (011200) 18,660 -490 -2.56 19,250 19,290 18,660 1,792,050 33,729,096,925
현대위아 (011210) 57,700 2500 4.53 56,000 59,700 55,700 262,799 15,239,641,700
삼화전자 (011230) 2,740 -75 -2.66 2,795 2,800 2,720 44,052 120,892,765
태림포장 (011280) 1,765 32 1.85 1,751 1,788 1,724 33,947 59,124,949
성안머티리얼스 (011300) 377 7 1.89 370 378 365 317,467 117,918,123
유니켐 (011330) 1,307 -42 -3.11 1,361 1,363 1,283 669,136 879,374,530
부산산업 (011390) 72,700 400 .55 74,500 74,500 71,300 4,220 310,247,100
갤럭시아에스엠 (011420) 1,981 -104 -4.99 2,140 2,180 1,939 863,960 1,749,068,554
한농화성 (011500) 14,350 -250 -1.71 14,750 14,760 14,350 46,492 674,895,060
와이투솔루션 (011690) 2,790 -110 -3.79 2,940 2,940 2,750 184,546 518,156,230
한신기계 (011700) 2,955 15 .51 2,975 3,010 2,910 94,251 279,359,515
현대코퍼레이션 (011760) 21,400 0 0 21,650 22,050 21,300 75,820 1,643,667,625
금호석유화학 (011780) 113,400 -2100 -1.82 117,500 117,500 113,400 49,784 5,702,987,000
금호석유화학우 (011785) 62,300 -200 -.32 63,500 63,500 61,800 6,991 435,311,450
SKC (011790) 106,300 400 .38 106,900 108,200 105,200 162,013 17,312,658,500
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,501 -6 -.4 1,520 1,528 1,499 902,056 1,363,831,334
DB (012030) 1,361 -15 -1.09 1,381 1,393 1,350 340,665 466,914,713
삼양바이오팜 (0120G0) 30,200 6950 29.89 23,250 30,200 23,250 686,460 20,708,858,950
영흥 (012160) 535 -2 -.37 537 537 523 145,701 76,756,068
아센디오 (012170) 1,681 -85 -4.81 1,766 1,766 1,681 64,391 110,302,101
계양전기 (012200) 1,374 -16 -1.15 1,390 1,390 1,370 24,442 33,677,710
계양전기우 (012205) 2,860 5 .18 2,895 2,895 2,860 83 237,445
영화금속 (012280) 882 -19 -2.11 898 906 882 138,369 123,267,795
경동인베스트 (012320) 50,300 -400 -.79 51,000 51,200 49,900 2,516 126,272,500
현대모비스 (012330) 293,500 -2500 -.84 298,500 299,500 293,000 200,935 59,137,466,750
한화에어로스페이스 (012450) 855,000 -14000 -1.61 882,000 886,000 813,000 301,258 257,533,414,500
더존비즈온 (012510) 92,000 -1800 -1.92 93,400 94,000 91,100 138,589 12,824,223,250
경인양행 (012610) 2,800 10 .36 2,780 2,815 2,750 47,389 131,676,524
HDC (012630) 17,440 -370 -2.08 18,170 18,230 17,250 155,684 2,732,104,800
모나리자 (012690) 2,200 -20 -.9 2,205 2,225 2,190 27,946 61,651,682
삼성에피스홀딩스 (0126Z0) 438,500 -172500 -28.23 611,000 611,000 428,500 1,178,683 556,527,894,000
에스원 (012750) 74,100 -400 -.54 75,200 75,800 73,800 40,687 3,036,361,000
대창 (012800) 1,220 -22 -1.77 1,237 1,248 1,216 347,468 425,431,662
세우글로벌 (013000) 1,175 2 .17 1,173 1,178 1,111 109,460 126,554,945
일성건설 (013360) 1,261 33 2.69 1,229 1,305 1,229 247,618 313,744,423
화승코퍼레이션 (013520) 2,090 -5 -.24 2,095 2,110 2,065 99,293 206,484,478
디와이 (013570) 4,265 -10 -.23 4,250 4,325 4,220 47,394 203,265,944
계룡건설 (013580) 18,080 180 1.01 17,900 18,270 17,870 20,843 376,685,350
까뮤이앤씨 (013700) 1,093 -6 -.55 1,092 1,108 1,087 21,694 23,757,446
지엠비코리아 (013870) 3,800 0 0 3,850 3,865 3,800 12,067 46,262,160
지누스 (013890) 12,130 -20 -.16 12,200 12,290 12,100 25,272 307,435,430
한익스프레스 (014130) 3,300 -10 -.3 3,270 3,310 3,235 14,551 47,555,790
대영포장 (014160) 1,015 -9 -.88 1,024 1,025 1,010 139,461 141,461,593
금강공업 (014280) 6,170 300 5.11 6,090 6,990 5,870 12,973,917 84,471,206,115
금강공업우 (014285) 8,880 950 11.98 8,450 10,270 8,050 122,970 1,141,377,940
영보화학 (014440) 4,620 80 1.76 4,545 4,630 4,520 118,971 547,012,870
극동유화 (014530) 3,345 60 1.83 3,305 3,360 3,305 175,920 586,537,149
태경비케이 (014580) 4,790 -80 -1.64 4,895 4,900 4,725 189,925 908,372,959
한솔케미칼 (014680) 210,000 3000 1.45 211,500 219,000 204,500 50,428 10,652,927,500
사조씨푸드 (014710) 8,000 -420 -4.99 8,420 8,420 8,000 142,454 1,161,697,505
HL D&I (014790) 2,595 35 1.37 2,560 2,610 2,540 113,779 293,355,610
동원시스템즈 (014820) 26,250 -150 -.57 26,700 27,000 26,150 12,708 336,273,225
동원시스템즈우 (014825) 17,760 -220 -1.22 17,720 17,760 17,720 2 35,480
유니드 (014830) 63,900 -800 -1.24 64,700 65,700 63,700 14,839 954,819,500
성문전자 (014910) 1,054 8 .76 1,043 1,054 1,041 32,055 33,425,051
성문전자우 (014915) 4,210 0 0 4,260 4,350 4,210 1,154 4,941,135
인디에프 (014990) 892 22 2.53 870 915 855 303,340 268,597,342
이스타코 (015020) 542 20 3.83 522 549 520 181,782 96,463,761
대창단조 (015230) 6,590 240 3.78 6,420 6,630 6,350 141,138 924,308,955
에이엔피 (015260) 446 10 2.29 436 455 436 142,885 63,038,053
INVENI (015360) 61,000 -200 -.33 61,500 62,800 60,800 7,128 436,676,650
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 48,200 50 .1 49,100 49,100 47,250 3,489,993 167,787,931,625
일진홀딩스 (015860) 7,510 -160 -2.09 7,680 7,720 7,440 162,819 1,226,157,610
태경산업 (015890) 5,140 40 .78 5,120 5,160 5,070 53,000 272,148,000
대현 (016090) 1,715 11 .65 1,704 1,719 1,702 30,404 51,924,086
삼성증권 (016360) 79,300 2200 2.85 78,600 79,600 77,400 470,805 37,102,630,400
KG스틸 (016380) 5,280 -20 -.38 5,390 5,390 5,270 71,158 376,408,320
한세예스24홀딩스 (016450) 4,265 -90 -2.07 4,395 4,415 4,260 41,802 179,163,220
환인제약 (016580) 11,400 20 .18 11,380 11,590 11,340 21,131 241,252,640
신대양제지 (016590) 13,750 -10 -.07 13,720 14,030 13,560 11,901 162,479,180
DB증권 (016610) 9,950 -180 -1.78 10,180 10,280 9,640 165,295 1,659,634,555
대성홀딩스 (016710) 8,420 80 .96 8,550 8,550 8,310 5,323 44,608,640
두올 (016740) 3,780 -20 -.53 3,795 3,810 3,690 106,367 399,546,307
퍼시스 (016800) 45,600 250 .55 45,050 45,850 45,000 978 44,379,250
웅진 (016880) 2,840 -155 -5.18 2,995 3,025 2,707 2,383,951 6,743,142,577
광명전기 (017040) 1,260 -14 -1.1 1,268 1,289 1,255 137,082 174,120,213
명문제약 (017180) 1,735 -29 -1.64 1,764 1,769 1,735 26,007 45,409,388
우신시스템 (017370) 6,040 0 0 6,270 6,270 6,000 14,486 87,404,310
서울가스 (017390) 64,800 -500 -.77 65,100 65,900 64,400 11,965 779,397,600
수산세보틱스 (017550) 1,779 60 3.49 1,737 1,795 1,735 495,386 879,657,394
SK텔레콤 (017670) 54,100 700 1.31 53,600 54,100 53,100 5,597,624 302,282,824,800
현대엘리베이터 (017800) 79,600 500 .63 80,500 81,700 79,600 319,640 25,740,693,350
풀무원 (017810) 13,450 -100 -.74 13,550 13,670 13,350 87,942 1,185,162,040
DS단석 (017860) 18,730 -200 -1.06 19,250 19,250 18,670 37,596 707,370,190
광전자 (017900) 1,870 52 2.86 1,817 1,870 1,791 37,834 68,401,394
E1 (017940) 83,000 -600 -.72 84,100 85,800 82,300 15,938 1,332,489,500
한국카본 (017960) 27,200 500 1.87 27,150 27,400 25,800 377,596 10,154,858,225
애경산업 (018250) 13,570 -190 -1.38 13,800 13,970 13,560 39,265 536,606,420
삼성에스디에스 (018260) 166,800 -2200 -1.3 170,900 172,000 165,900 196,482 32,951,043,850
조일알미늄 (018470) 1,240 -10 -.8 1,259 1,262 1,235 249,928 311,134,954
동원금속 (018500) 1,287 -3 -.23 1,312 1,312 1,283 70,658 91,352,630
SK가스 (018670) 246,500 -11500 -4.46 259,500 261,000 243,000 37,722 9,585,752,000
한온시스템 (018880) 3,580 45 1.27 3,570 3,625 3,490 1,386,151 4,936,654,176
신풍제약 (019170) 13,610 -220 -1.59 14,090 14,470 13,430 399,318 5,494,799,160
신풍제약우 (019175) 24,500 -500 -2 25,150 25,150 24,500 3,462 85,477,850
티에이치엔 (019180) 6,420 130 2.07 6,330 6,440 6,190 312,465 1,961,484,970
세아특수강 (019440) 15,700 100 .64 15,620 15,740 15,610 3,384 53,042,930
엑시큐어하이트론 (019490) 541 0 0 0 0 0 0 0
대교 (019680) 1,981 -12 -.6 1,993 2,005 1,971 71,503 142,165,433
대교우B (019685) 1,219 2 .16 1,222 1,227 1,207 4,023 4,874,110
한섬 (020000) 15,650 -490 -3.04 16,140 16,170 15,650 93,485 1,480,262,430
키다리스튜디오 (020120) 3,490 -25 -.71 3,585 3,585 3,470 38,738 135,460,880
롯데에너지머티리얼즈 (020150) 41,000 -200 -.49 42,100 42,700 40,300 881,946 36,585,769,150
아시아나항공 (020560) 8,230 -90 -1.08 8,390 8,390 8,230 97,782 808,170,365
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,023 -7 -.68 1,030 1,038 1,015 71,832 73,442,528
코웨이 (021240) 85,700 -2500 -2.83 88,000 89,400 85,200 403,549 34,880,619,000
세원정공 (021820) 12,200 -100 -.81 12,290 12,370 12,090 30,077 368,894,740
포스코DX (022100) 23,800 -600 -2.46 24,650 24,850 23,750 338,248 8,125,170,825
삼원강재 (023000) 2,370 5 .21 2,365 2,420 2,350 46,774 111,504,412
MH에탄올 (023150) 4,950 -20 -.4 4,970 5,010 4,950 1,277 6,361,955
한국종합기술 (023350) 4,510 5 .11 4,510 4,625 4,410 35,704 161,897,504
동남합성 (023450) 29,850 -100 -.33 30,450 30,450 29,850 2,114 63,261,025
롯데쇼핑 (023530) 71,600 -2700 -3.63 73,900 75,300 71,100 118,273 8,545,407,150
다우기술 (023590) 35,800 200 .56 35,900 36,300 35,500 52,115 1,866,148,350
인지컨트롤스 (023800) 5,900 -20 -.34 5,890 6,200 5,850 21,973 129,936,870
인팩 (023810) 6,130 30 .49 6,050 6,130 6,010 6,891 41,798,200
에쓰씨엔지니어링 (023960) 1,207 94 8.45 1,134 1,225 1,113 441,484 519,280,664
WISCOM (024070) 1,832 -16 -.87 1,831 1,867 1,831 5,555 10,243,819
디씨엠 (024090) 12,330 190 1.57 12,230 12,330 12,200 12,767 156,461,200
기업은행 (024110) 20,100 -150 -.74 20,400 20,450 20,100 2,262,613 45,750,357,225
콜마홀딩스 (024720) 10,450 100 .97 10,480 10,600 10,320 86,969 910,511,740
대원화성 (024890) 770 5 .65 762 778 760 12,650 9,697,559
디와이덕양 (024900) 2,095 -15 -.71 2,120 2,200 2,080 86,494 181,848,677
KPX케미칼 (025000) 52,400 1900 3.76 50,700 52,700 50,200 19,956 1,037,592,450
SJM홀딩스 (025530) 3,720 10 .27 3,735 3,735 3,680 7,150 26,486,150
한국단자 (025540) 59,800 -300 -.5 60,100 60,600 59,300 128,396 7,676,143,750
미래산업 (025560) 11,730 210 1.82 11,520 12,100 11,510 33,001 388,690,870
제이준코스메틱 (025620) 12,080 -620 -4.88 12,510 12,880 11,850 46,493 573,663,720
한솔홈데코 (025750) 636 0 0 636 640 630 141,110 89,143,956
이구산업 (025820) 4,550 -75 -1.62 4,655 4,665 4,540 157,441 720,707,795
남해화학 (025860) 6,440 -50 -.77 6,500 6,500 6,400 31,713 203,786,855
한국주강 (025890) 1,650 -1 -.06 1,651 1,665 1,646 31,765 52,452,612
스틱인베스트먼트 (026890) 10,120 50 .5 10,070 10,300 10,030 117,542 1,195,138,795
부국철강 (026940) 2,070 50 2.48 2,020 2,070 2,005 15,613 31,809,635
동서 (026960) 28,100 150 .54 28,200 28,500 27,950 84,607 2,380,586,550
BGF (027410) 4,005 10 .25 3,995 4,065 3,960 53,767 214,538,137
마니커 (027740) 774 3 .39 771 780 771 60,361 46,670,709
한국제지 (027970) 731 -15 -2.01 741 746 731 60,818 44,786,836
삼성E&A (028050) 25,350 100 .4 25,600 26,150 25,200 751,543 19,152,540,400
동아지질 (028100) 15,630 -70 -.45 15,610 15,800 15,500 33,273 520,742,700
삼성물산 (028260) 218,000 2000 .93 222,000 223,000 213,000 546,634 119,608,732,750
삼성물산우B (02826K) 137,900 -100 -.07 141,900 141,900 136,300 7,789 1,078,896,400
팬오션 (028670) 3,665 -85 -2.27 3,785 3,790 3,665 876,691 3,244,506,586
케이씨 (029460) 24,200 -450 -1.83 24,750 24,750 23,800 29,508 713,141,325
신도리코 (029530) 46,050 400 .88 45,650 46,800 45,550 15,634 721,839,775
삼성카드 (029780) 53,500 -100 -.19 54,100 54,400 53,400 60,055 3,233,713,650
제일기획 (030000) 22,500 300 1.35 22,400 23,000 22,300 437,724 9,872,064,550
NICE평가정보 (030190) 16,750 -270 -1.59 16,930 17,040 16,670 83,666 1,402,008,185
KT (030200) 50,100 200 .4 50,200 50,300 49,800 403,822 20,565,511,659
다올투자증권 (030210) 3,350 -30 -.89 3,405 3,420 3,350 57,071 192,346,152
교보증권 (030610) 9,100 -40 -.44 9,200 9,220 9,080 76,909 701,622,290
동원수산 (030720) 5,920 -220 -3.58 6,120 6,190 5,920 182,421 1,101,031,685
서울보증보험 (031210) 48,550 -800 -1.62 49,850 50,100 48,550 150,717 7,346,654,500
신세계인터내셔날 (031430) 10,150 -130 -1.26 10,270 10,330 10,100 80,729 823,352,765
신세계푸드 (031440) 41,100 -800 -1.91 41,500 42,650 40,850 9,676 402,273,750
아이티센씨티에스 (031820) 574 1 .17 573 580 564 163,495 93,756,974
롯데관광개발 (032350) 21,950 0 0 22,300 23,000 21,300 1,725,487 37,925,737,900
황금에스티 (032560) 6,110 60 .99 6,050 6,110 5,990 15,570 93,996,330
LG유플러스 (032640) 15,930 330 2.12 15,640 15,930 15,470 1,492,416 23,549,330,950
삼성생명 (032830) 144,800 -1600 -1.09 149,600 151,000 144,500 380,948 55,405,388,100
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 16,830 140 .84 16,990 17,230 16,600 143,857 2,435,257,795
체시스 (033250) 1,023 -6 -.58 1,023 1,035 1,011 102,382 104,564,332
유나이티드제약 (033270) 19,460 20 .1 19,540 19,670 19,350 35,197 686,042,970
SJG세종 (033530) 8,200 180 2.24 8,100 8,530 7,950 690,251 5,730,036,655
KT&G (033780) 146,500 900 .62 146,000 146,800 144,600 564,200 82,518,601,600
무학 (033920) 8,060 -160 -1.95 8,250 8,250 8,040 59,656 482,232,080
두산에너빌리티 (034020) 72,500 -600 -.82 74,200 74,500 71,700 4,434,839 322,085,247,800
SBS (034120) 19,200 -100 -.52 19,400 19,490 19,200 12,340 237,711,280
LG디스플레이 (034220) 12,220 70 .58 12,290 12,350 12,040 2,698,640 32,916,586,950
파라다이스 (034230) 17,300 -790 -4.37 18,360 18,600 17,300 1,730,832 30,571,807,675
NICE (034310) 13,840 -360 -2.54 14,200 14,380 13,560 101,781 1,398,052,585
인천도시가스 (034590) 26,200 0 0 26,200 26,300 26,150 1,484 38,920,600
SK (034730) 249,500 500 .2 253,000 258,000 248,000 346,034 87,087,264,750
SK우 (03473K) 185,700 100 .05 186,300 190,800 184,600 3,029 568,431,850
한국토지신탁 (034830) 1,310 -22 -1.65 1,333 1,352 1,306 515,727 680,801,221
HS애드 (035000) 8,840 190 2.2 8,650 8,870 8,640 18,101 158,997,690
백산 (035150) 13,100 -190 -1.43 13,340 13,390 13,040 12,036 157,923,300
강원랜드 (035250) 17,920 200 1.13 17,800 17,990 17,650 742,874 13,279,407,985
NAVER (035420) 261,000 -1500 -.57 267,500 269,500 259,000 1,673,646 441,247,256,500
신세계 I&C (035510) 16,850 -70 -.41 17,260 17,660 16,750 183,077 3,152,949,610
카카오 (035720) 58,800 100 .17 59,300 59,500 57,600 2,217,014 129,909,915,950
콘텐트리중앙 (036420) 9,150 40 .44 9,070 9,210 9,040 14,700 134,144,155
한국가스공사 (036460) 39,900 -350 -.87 40,600 40,600 39,900 170,810 6,848,251,625
SNT홀딩스 (036530) 52,700 -1700 -3.13 54,800 55,000 52,600 21,389 1,136,611,300
엔씨소프트 (036570) 202,500 11200 5.85 198,000 212,500 197,900 583,410 119,452,125,450
팜스코 (036580) 2,470 -50 -1.98 2,520 2,565 2,465 21,513 54,284,250
YG PLUS (037270) 6,080 50 .83 6,040 6,150 5,960 484,478 2,942,559,105
LG헬로비전 (037560) 2,300 -40 -1.71 2,340 2,350 2,295 53,888 124,867,610
광주신세계 (037710) 30,500 -400 -1.29 30,900 30,900 30,400 19,893 607,515,250
하나투어 (039130) 47,400 -600 -1.25 48,050 48,600 47,350 94,477 4,506,513,425
키움증권 (039490) 267,000 5000 1.91 268,000 269,500 260,000 116,348 30,946,101,000
HDC랩스 (039570) 8,400 20 .24 8,380 8,430 8,320 2,934 24,560,030
상신브레이크 (041650) 2,630 5 .19 2,625 2,640 2,600 6,484 16,970,417
한화오션 (042660) 118,800 -1000 -.83 120,800 121,100 115,500 3,089,480 365,967,905,150
HD현대인프라코어 (042670) 14,570 590 4.22 14,450 15,590 14,330 4,571,777 68,549,199,065
한미반도체 (042700) 119,600 -500 -.42 122,400 122,500 117,100 816,534 97,277,181,800
주연테크 (044380) 472 -4 -.84 476 478 466 61,354 29,039,843
KSS해운 (044450) 9,440 60 .64 9,380 9,440 9,320 23,163 217,004,200
코스맥스비티아이 (044820) 13,660 -970 -6.63 14,460 14,520 13,570 25,429 355,896,105
대우건설 (047040) 3,440 -15 -.43 3,505 3,520 3,435 864,931 2,986,716,531
포스코인터내셔널 (047050) 51,200 -1600 -3.03 53,500 53,500 51,100 320,831 16,571,228,150
유니온머티리얼 (047400) 1,566 19 1.23 1,581 1,624 1,527 1,639,151 2,588,966,235
한국항공우주 (047810) 103,900 -2700 -2.53 107,500 107,500 100,200 820,491 85,139,180,900
우진플라임 (049800) 1,954 -21 -1.06 1,975 1,975 1,936 10,066 19,600,731
한전KPS (051600) 51,400 -800 -1.53 52,700 52,800 51,000 137,703 7,114,393,250
진양화학 (051630) 2,685 50 1.9 2,605 2,745 2,605 90,375 244,050,795
LG생활건강 (051900) 289,000 -6000 -2.03 297,500 298,000 288,500 82,066 23,846,200,250
LG생활건강우 (051905) 116,900 -600 -.51 117,800 118,500 116,000 5,349 624,147,900
LG화학 (051910) 358,500 -8500 -2.32 369,000 370,500 355,000 319,529 114,681,682,250
LG화학우 (051915) 180,900 -4100 -2.22 185,500 186,500 180,800 33,468 6,103,917,750
한전기술 (052690) 87,300 -1600 -1.8 89,700 89,800 86,600 97,613 8,562,098,400
스카이라이프 (053210) 5,370 -10 -.19 5,370 5,430 5,330 43,394 233,963,050
한미글로벌 (053690) 17,810 820 4.83 17,500 18,240 17,240 98,842 1,761,931,030
테이팩스 (055490) 15,200 -240 -1.55 15,410 15,440 14,940 10,655 160,957,455
신한지주 (055550) 76,300 -700 -.91 77,700 79,000 76,300 2,110,616 162,314,701,100
현대홈쇼핑 (057050) 55,400 -400 -.72 56,500 56,500 55,350 3,633 202,325,350
포스코스틸리온 (058430) 36,800 -600 -1.6 37,350 37,400 36,700 4,252 157,005,600
세아홀딩스 (058650) 117,500 1500 1.29 115,500 117,500 114,700 428 49,861,000
다스코 (058730) 3,490 450 14.8 3,150 3,795 3,115 16,181,101 58,121,759,784
KTcs (058850) 2,870 -25 -.86 2,895 2,905 2,860 171,471 494,002,365
KTis (058860) 2,740 5 .18 2,735 2,760 2,715 119,401 327,007,635
HL홀딩스 (060980) 43,650 -300 -.68 43,900 44,450 43,400 28,323 1,243,708,450
산일전기 (062040) 134,200 1900 1.44 134,500 136,900 131,600 243,753 32,759,780,450
종근당바이오 (063160) 21,000 -50 -.24 20,850 21,400 20,800 6,809 142,767,700
현대로템 (064350) 175,000 -7800 -4.27 183,000 183,700 165,400 1,464,343 252,942,977,950
LG씨엔에스 (064400) 56,200 -900 -1.58 58,000 58,100 55,900 451,677 25,589,134,200
SNT모티브 (064960) 29,800 150 .51 30,100 30,100 29,300 31,486 932,890,275
LG전자 (066570) 84,000 -2400 -2.78 87,500 87,500 84,000 759,352 64,324,300,950
LG전자우 (066575) 46,300 -1250 -2.63 47,650 48,350 46,050 93,724 4,379,951,600
엘앤에프 (066970) 111,500 -8400 -7.01 120,600 120,600 111,000 576,387 65,525,261,800
세이브존I&C (067830) 2,320 -10 -.43 2,355 2,355 2,295 56,491 130,537,360
셀트리온 (068270) 182,100 -5300 -2.83 189,300 189,500 182,100 1,959,458 358,693,361,350
삼성출판사 (068290) 11,970 40 .34 12,090 12,240 11,710 27,747 332,182,515
TKG휴켐스 (069260) 17,920 -60 -.33 18,150 18,190 17,910 48,880 879,460,425
대호에이엘 (069460) 1,812 2 .11 1,828 1,828 1,775 907,965 1,633,889,839
대웅제약 (069620) 167,300 -4700 -2.73 173,100 176,300 165,700 57,937 9,756,841,400
한세엠케이 (069640) 677 -1 -.15 678 688 670 9,669 6,508,983
DSR제강 (069730) 3,405 -75 -2.16 3,480 3,525 3,385 34,179 117,601,428
현대백화점 (069960) 92,400 -3200 -3.35 96,000 96,000 91,000 82,863 7,685,187,600
모나용평 (070960) 3,305 -85 -2.51 3,395 3,450 3,305 128,017 427,628,185
한국금융지주 (071050) 156,200 3100 2.02 154,600 159,100 151,000 375,913 58,489,141,957
한국금융지주우 (071055) 121,100 1500 1.25 119,900 123,500 118,500 28,070 3,397,990,100
하이스틸 (071090) 3,580 65 1.85 3,535 3,640 3,495 139,214 498,857,040
지역난방공사 (071320) 102,400 -1600 -1.54 110,000 110,000 101,200 28,335 2,906,779,350
롯데하이마트 (071840) 7,530 -100 -1.31 7,560 7,700 7,530 13,847 105,199,580
코아스 (071950) 3,200 -200 -5.88 3,400 3,400 2,975 333,807 1,033,835,379
HD현대마린엔진 (071970) 80,700 3200 4.13 78,700 81,300 76,000 214,165 17,107,268,350
유엔젤 (072130) 5,000 15 .3 4,995 5,000 4,915 54,775 272,111,745
농심홀딩스 (072710) 93,700 -300 -.32 95,300 95,300 93,400 19,327 1,818,438,600
금호타이어 (073240) 5,300 40 .76 5,350 5,420 5,280 402,685 2,151,418,340
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,085 10 .33 3,080 3,095 3,060 12,519 38,500,040
세진중공업 (075580) 17,770 -480 -2.63 18,330 18,480 17,650 1,041,652 18,611,426,035
유니퀘스트 (077500) 5,930 30 .51 5,950 6,060 5,860 85,049 504,210,360
STX엔진 (077970) 30,750 100 .33 31,000 31,750 30,000 647,758 20,040,423,725
텔코웨어 (078000) 15,650 20 .13 16,480 16,480 15,150 16,864 260,837,315
에이블씨엔씨 (078520) 9,760 -90 -.91 9,850 9,910 9,470 438,645 4,264,010,535
GS (078930) 59,600 200 .34 59,100 59,800 58,200 379,209 22,461,799,900
GS우 (078935) 48,500 -600 -1.22 49,300 49,400 48,400 8,432 409,972,500
CJ CGV (079160) 5,550 -70 -1.25 5,620 5,830 5,480 895,477 5,033,727,510
현대리바트 (079430) 6,220 -220 -3.42 6,450 6,460 6,220 35,716 225,779,295
LIG넥스원 (079550) 394,000 -8000 -1.99 402,500 405,000 372,000 233,989 91,469,917,500
전진건설로봇 (079900) 49,050 950 1.98 49,950 52,300 48,100 465,999 23,333,487,175
휴비스 (079980) 2,705 -55 -1.99 2,745 2,775 2,685 25,993 70,430,590
일진다이아 (081000) 12,040 -60 -.5 12,110 12,300 12,010 15,900 192,811,560
미스토홀딩스 (081660) 41,550 -100 -.24 41,850 42,600 41,150 127,903 5,318,421,000
동양생명 (082640) 6,550 290 4.63 6,260 6,560 6,260 207,348 1,341,903,330
한화엔진 (082740) 42,850 1150 2.76 41,850 44,450 41,700 1,293,282 55,913,494,025
그린케미칼 (083420) 6,490 -60 -.92 6,560 6,610 6,450 30,673 200,163,175
대한제강 (084010) 15,880 540 3.52 15,290 15,950 15,290 33,467 526,499,350
동양고속 (084670) 15,640 -100 -.64 16,200 20,000 12,390 4,013,397 69,366,728,175
이월드 (084680) 1,299 -35 -2.62 1,334 1,339 1,299 123,696 161,505,335
대상홀딩스 (084690) 9,500 80 .85 9,440 9,560 9,330 85,142 807,276,100
대상홀딩스우 (084695) 13,840 20 .14 13,670 14,000 13,670 11,813 163,460,430
TBH글로벌 (084870) 1,326 31 2.39 1,282 1,340 1,275 14,383 18,577,396
엔케이 (085310) 1,242 -28 -2.2 1,270 1,299 1,226 2,620,962 3,276,214,510
미래에셋생명 (085620) 8,840 -100 -1.12 9,110 9,110 8,800 48,667 431,419,050
현대글로비스 (086280) 158,400 -1900 -1.19 161,000 161,400 156,100 196,717 31,211,547,850
하나금융지주 (086790) 89,500 -1500 -1.65 91,300 92,500 89,500 2,282,348 205,789,788,050
이리츠코크렙 (088260) 4,780 15 .31 4,765 4,785 4,720 48,532 230,886,515
한화생명 (088350) 2,950 -30 -1.01 2,995 3,010 2,950 1,414,183 4,213,243,377
진도 (088790) 2,005 6 .3 1,999 2,050 1,995 8,504 17,036,036
맥쿼리인프라 (088980) 11,540 20 .17 11,520 11,550 11,510 1,041,774 12,019,619,405
HDC현대EP (089470) 4,045 -30 -.74 4,085 4,105 4,030 49,609 201,569,132
제주항공 (089590) 5,420 -170 -3.04 5,670 5,670 5,400 61,867 338,783,625
롯데렌탈 (089860) 33,000 0 0 32,850 33,050 32,600 36,946 1,216,826,650
평화산업 (090080) 929 -2 -.21 931 943 916 133,123 123,239,100
노루페인트 (090350) 8,060 -20 -.25 8,110 8,150 8,020 41,811 337,327,255
노루페인트우 (090355) 13,070 300 2.35 12,600 13,150 12,600 424 5,433,750
메타랩스 (090370) 1,524 -80 -4.99 1,605 1,610 1,522 289,800 447,221,215
아모레퍼시픽 (090430) 130,900 -3500 -2.6 135,800 136,000 130,800 323,353 42,755,411,150
아모레퍼시픽우 (090435) 48,000 -1300 -2.64 49,200 49,975 47,800 16,506 801,040,650
비에이치 (090460) 15,900 70 .44 15,950 16,280 15,810 130,758 2,103,989,140
티웨이항공 (091810) 1,594 -20 -1.24 1,601 1,614 1,588 354,147 565,030,758
디아이씨 (092200) 6,940 -120 -1.7 7,090 7,180 6,860 2,057,260 14,426,973,230
KEC (092220) 668 -23 -3.33 692 692 665 1,076,355 727,678,745
KPX홀딩스 (092230) 71,500 500 .7 71,000 72,200 70,800 1,717 122,695,900
기신정기 (092440) 2,310 5 .22 2,285 2,310 2,280 11,023 25,242,555
DYP (092780) 3,260 55 1.72 3,205 3,295 3,155 31,225 100,398,900
넥스틸 (092790) 10,040 -50 -.5 10,120 10,280 10,020 85,353 864,157,995
LF (093050) 17,280 -190 -1.09 17,430 17,790 17,160 50,847 882,189,875
형지엘리트 (093240) 1,286 -44 -3.31 1,324 1,340 1,278 1,142,471 1,485,168,236
후성 (093370) 7,800 -240 -2.99 8,110 8,180 7,740 2,153,996 16,935,304,610
효성ITX (094280) 12,840 10 .08 12,830 12,920 12,800 6,590 84,586,980
맵스리얼티 (094800) 5,270 -20 -.38 5,290 5,290 5,190 61,598 323,022,965
AJ네트웍스 (095570) 4,705 -10 -.21 4,795 4,795 4,670 132,835 626,737,615
웅진씽크빅 (095720) 1,371 -11 -.8 1,384 1,397 1,371 72,894 100,371,017
JW홀딩스 (096760) 3,545 55 1.58 3,495 3,630 3,455 180,579 643,867,387
SK이노베이션 (096770) 111,300 -2200 -1.94 115,700 115,800 111,300 319,104 35,738,961,000
SK이노베이션우 (096775) 75,100 -1300 -1.7 76,400 76,400 75,000 1,584 119,736,250
HJ중공업 (097230) 20,550 450 2.24 20,350 20,900 19,650 1,391,650 28,241,946,845
엠씨넥스 (097520) 25,650 300 1.18 25,500 25,850 24,950 54,420 1,383,944,325
CJ제일제당 (097950) 214,500 -3500 -1.61 219,500 220,000 214,500 80,257 17,363,432,250
CJ제일제당 우 (097955) 136,900 -400 -.29 136,800 137,700 136,300 5,899 807,434,450
SK오션플랜트 (100090) 18,710 -230 -1.21 18,960 19,240 18,400 503,058 9,429,735,395
비상교육 (100220) 5,230 -160 -2.97 5,560 5,560 5,220 48,133 257,006,100
진양홀딩스 (100250) 3,265 -15 -.46 3,290 3,295 3,245 15,420 50,241,288
SNT에너지 (100840) 37,150 -900 -2.37 38,250 38,550 36,100 303,865 11,205,533,150
인바이오젠 (101140) 11,950 -880 -6.86 12,990 12,990 11,700 14,402 173,464,720
해태제과식품 (101530) 6,250 -140 -2.19 6,390 6,520 6,240 44,354 280,827,280
동성케미컬 (102260) 4,320 160 3.85 4,340 4,365 4,260 555,771 2,397,183,392
쌍방울 (102280) 482 70 16.99 385 485 385 6,103,391 2,766,981,309
이연제약 (102460) 10,490 -20 -.19 10,420 10,520 10,250 13,877 143,798,110
풍산 (103140) 93,900 -600 -.63 95,000 95,700 91,400 198,665 18,722,545,950
일진전기 (103590) 53,500 -300 -.56 54,400 54,900 52,800 399,369 21,533,351,300
한국철강 (104700) 9,620 -210 -2.14 9,880 9,880 9,620 53,721 522,104,440
KB금융 (105560) 120,300 -200 -.17 122,900 123,700 120,300 1,596,964 193,720,652,800
한세실업 (105630) 13,310 80 .6 13,330 13,400 13,030 241,015 3,196,187,595
우진 (105840) 14,130 50 .36 14,190 14,340 13,670 368,220 5,166,031,875
미원홀딩스 (107590) 67,300 0 0 67,800 67,800 67,000 924 61,925,100
LX세미콘 (108320) 52,000 300 .58 51,700 52,000 51,000 32,796 1,688,502,100
LX하우시스 (108670) 30,050 -450 -1.48 30,400 30,900 30,050 12,705 385,742,925
LX하우시스우 (108675) 17,060 -40 -.23 17,250 17,250 16,970 2,041 35,025,950
주성코퍼레이션 (109070) 846 23 2.79 823 985 803 1,071,538 953,536,066
호전실업 (111110) 7,850 50 .64 7,800 7,860 7,710 9,795 76,295,630
동인기연 (111380) 13,160 -90 -.68 13,110 13,480 13,110 1,413 18,785,065
영원무역 (111770) 88,600 500 .57 88,300 95,000 88,200 155,828 14,131,258,000
씨에스윈드 (112610) 39,050 -1050 -2.62 40,550 40,600 39,050 162,660 6,437,107,625
GKL (114090) 14,750 -140 -.94 15,030 15,090 14,400 262,993 3,879,856,255
대성에너지 (117580) 8,020 -30 -.37 8,070 8,080 8,010 24,657 197,932,225
메타케어 (118000) 306 0 0 305 310 297 833,657 251,841,351
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 96,200 -500 -.52 96,800 96,900 95,700 1,189 114,540,500
코오롱인더 (120110) 39,700 -1350 -3.29 41,550 41,850 39,200 294,954 11,735,632,275
코오롱인더우 (120115) 23,900 -200 -.83 24,100 24,200 23,550 8,479 201,221,550
아이마켓코리아 (122900) 7,940 40 .51 7,920 7,960 7,880 34,506 273,570,200
한국화장품 (123690) 10,500 -510 -4.63 11,120 11,170 10,440 591,536 6,329,683,230
SJM (123700) 3,640 -40 -1.09 3,680 3,710 3,640 19,374 71,232,700
한국자산신탁 (123890) 2,405 -10 -.41 2,400 2,440 2,395 169,153 409,775,559
현대퓨처넷 (126560) 3,155 10 .32 3,150 3,155 3,095 47,897 149,190,630
수산인더스트리 (126720) 20,600 0 0 20,650 20,900 20,200 14,304 292,911,375
대성산업 (128820) 4,120 -70 -1.67 4,270 4,270 4,010 333,894 1,366,084,913
한미약품 (128940) 446,000 500 .11 451,500 467,000 442,500 105,497 47,608,811,750
인터지스 (129260) 2,545 -25 -.97 2,570 2,575 2,530 34,535 87,955,025
한전산업 (130660) 10,920 -240 -2.15 11,240 11,250 10,920 58,785 650,382,590
화인베스틸 (133820) 1,772 42 2.43 1,731 1,810 1,689 156,628 274,455,640
미원화학 (134380) 86,000 300 .35 88,000 88,000 86,000 825 71,023,100
시디즈 (134790) 21,950 100 .46 21,900 22,000 21,800 1,029 22,499,750
선진 (136490) 9,400 -80 -.84 9,630 9,630 9,320 54,867 517,452,260
에스디바이오센서 (137310) 9,160 140 1.55 9,110 9,320 9,050 115,634 1,059,238,185
메리츠금융지주 (138040) 107,700 -2100 -1.91 110,000 110,800 107,700 540,327 58,527,032,850
코오롱ENP (138490) 8,000 120 1.52 8,210 8,290 7,930 73,954 595,824,280
BNK금융지주 (138930) 14,810 -110 -.74 15,060 15,190 14,730 907,026 13,473,920,820
iM금융지주 (139130) 14,070 -50 -.35 14,260 14,330 14,040 474,909 6,714,669,425
이마트 (139480) 77,600 -2400 -3 80,200 80,400 77,400 129,799 10,165,087,600
아주스틸 (139990) 3,330 30 .91 3,290 3,345 3,260 17,373 57,307,365
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,431 -19 -1.31 1,450 1,464 1,431 16,588 23,834,260
다이나믹디자인 (145210) 804 29 3.74 768 860 755 245,715 196,713,221
케이탑리츠 (145270) 960 1 .1 960 960 954 45,818 43,841,745
덴티움 (145720) 48,750 -400 -.81 49,250 50,500 48,750 197,792 9,667,662,875
삼양사 (145990) 50,900 -1100 -2.12 52,000 52,000 50,600 12,456 637,769,300
삼양사우 (145995) 36,900 150 .41 36,100 36,900 36,100 1,214 44,496,050
한국ANKOR유전 (152550) 221 -1 -.45 222 223 221 309,212 68,588,705
DSR (155660) 3,865 0 0 3,865 3,910 3,845 6,804 26,285,750
애경케미칼 (161000) 9,750 -170 -1.71 10,000 10,010 9,750 200,838 1,974,057,310
한국타이어앤테크놀로지 (161390) 57,800 -100 -.17 58,700 59,100 57,600 372,001 21,631,591,000
한국콜마 (161890) 66,700 -500 -.74 67,600 67,700 65,800 161,014 10,743,065,050
동일고무벨트 (163560) 6,950 270 4.04 6,800 7,300 6,720 305,282 2,145,343,290
동아에스티 (170900) 52,800 -200 -.38 54,000 55,800 52,300 40,731 2,177,902,850
JB금융지주 (175330) 23,100 -50 -.22 23,400 23,700 23,100 361,576 8,458,825,250
PI첨단소재 (178920) 15,900 -200 -1.24 16,380 16,390 15,850 68,911 1,102,316,165
한진칼 (180640) 108,900 10500 10.67 99,600 108,900 99,600 211,357 22,370,316,800
한진칼우 (18064K) 34,750 750 2.21 34,000 36,800 33,700 15,666 554,227,025
NHN (181710) 33,050 300 .92 32,850 33,350 32,200 121,712 4,012,320,675
아세아시멘트 (183190) 11,590 -50 -.43 11,640 12,300 11,500 65,153 758,618,855
종근당 (185750) 84,900 0 0 86,400 87,000 83,700 68,724 5,827,907,500
더블유게임즈 (192080) 51,800 0 0 52,200 52,400 51,300 48,746 2,520,895,900
쿠쿠홀딩스 (192400) 28,550 -250 -.87 29,050 29,100 28,100 22,867 648,447,375
드림텍 (192650) 6,700 -80 -1.18 6,860 6,870 6,680 117,749 796,351,950
코스맥스 (192820) 165,600 -8500 -4.88 174,100 174,200 165,600 79,573 13,433,902,700
제이에스코퍼레이션 (194370) 10,870 -140 -1.27 11,080 11,240 10,840 98,465 1,077,156,495
해성디에스 (195870) 49,350 1200 2.49 49,150 50,700 48,450 169,132 8,396,169,275
서연이화 (200880) 11,640 -80 -.68 11,840 11,890 11,620 53,909 631,981,710
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 41,400 2050 5.21 40,150 42,150 39,700 939,310 39,031,642,650
삼성바이오로직스 (207940) 1,789,000 -8000 -.45 1,797,000 1,841,000 1,650,000 560,815 987,903,078,500
디와이파워 (210540) 12,910 80 .62 12,950 13,140 12,800 92,528 1,202,568,535
SK디앤디 (210980) 12,640 10 .08 12,620 12,650 12,620 15,762 199,064,215
한솔제지 (213500) 8,430 -10 -.12 8,410 8,510 8,410 22,498 190,309,095
이노션 (214320) 17,830 -50 -.28 18,040 18,240 17,830 589,719 10,534,952,910
금호에이치티 (214330) 534 -2 -.37 537 544 533 209,308 111,988,302
경보제약 (214390) 5,780 -100 -1.7 5,920 6,000 5,770 12,048 70,362,850
토니모리 (214420) 8,650 -200 -2.26 8,910 8,940 8,630 110,027 960,169,630
잇츠한불 (226320) 11,260 -40 -.35 11,480 11,480 11,230 13,190 149,276,610
현대코퍼레이션홀딩스 (227840) 12,100 -20 -.17 12,120 12,240 12,060 12,096 146,686,780
LS에코에너지 (229640) 34,500 -250 -.72 35,100 35,350 34,200 129,849 4,506,111,675
JW생명과학 (234080) 14,870 -430 -2.81 15,400 15,580 14,870 119,685 1,811,004,390
두산밥캣 (241560) 57,300 3000 5.52 56,000 57,300 55,200 307,783 17,353,720,100
화승엔터프라이즈 (241590) 4,795 -5 -.1 4,810 4,905 4,740 76,749 366,476,471
에이플러스에셋 (244920) 7,960 -50 -.62 8,050 8,110 7,800 360,197 2,871,707,830
솔루엠 (248070) 17,460 -240 -1.36 17,730 17,960 17,400 110,191 1,935,180,510
샘표식품 (248170) 29,200 -800 -2.67 29,750 30,050 29,000 26,256 771,604,125
일동제약 (249420) 29,900 -750 -2.45 31,300 31,800 29,700 1,881,385 57,591,029,300
넷마블 (251270) 51,600 -300 -.58 52,500 53,200 51,600 154,169 8,054,017,500
크래프톤 (259960) 255,000 2000 .79 254,000 257,500 252,000 172,343 43,885,831,020
크라운제과 (264900) 9,150 0 0 9,150 9,170 9,060 6,678 60,985,150
크라운제과우 (26490K) 9,360 -80 -.85 9,350 9,500 9,350 1,155 10,832,470
HD현대 (267250) 200,500 -3000 -1.47 208,000 209,000 200,500 297,744 60,184,685,000
HD현대일렉트릭 (267260) 750,000 -1000 -.13 761,000 766,000 744,000 246,868 185,549,470,000
HD현대건설기계 (267270) 95,500 5100 5.64 94,400 100,000 92,900 447,486 43,180,672,500
경동도시가스 (267290) 21,150 0 0 21,200 21,400 21,150 12,707 270,595,200
아시아나IDT (267850) 11,100 10 .09 11,050 11,160 11,020 3,479 38,528,940
미원에스씨 (268280) 135,900 -1300 -.95 138,500 141,400 135,800 2,551 351,000,200
오리온 (271560) 102,300 -2500 -2.39 105,200 105,700 102,300 2,735,247 280,166,449,050
일진하이솔루스 (271940) 14,210 -260 -1.8 14,480 14,610 14,210 30,194 433,458,960
제일약품 (271980) 14,100 -300 -2.08 14,570 14,570 14,050 15,597 221,534,120
한화시스템 (272210) 47,400 -1200 -2.47 48,500 49,250 45,200 2,207,707 103,350,127,575
진에어 (272450) 6,740 -260 -3.71 7,020 7,080 6,740 125,385 858,851,460
삼양패키징 (272550) 13,730 -40 -.29 13,770 13,770 13,640 15,951 218,128,715
에이피알 (278470) 247,500 9500 3.99 246,000 252,500 235,000 3,242,276 801,283,188,500
롯데웰푸드 (280360) 122,700 500 .41 124,000 124,400 122,100 17,756 2,193,911,300
케이씨텍 (281820) 37,000 -950 -2.5 38,450 38,500 36,850 88,025 3,296,291,550
BGF리테일 (282330) 110,200 -2300 -2.04 112,300 112,800 110,200 30,505 3,388,907,700
쿠쿠홈시스 (284740) 24,550 -150 -.61 24,700 24,900 24,250 13,771 336,935,600
SK케미칼 (285130) 69,000 -2200 -3.09 71,900 72,000 68,800 87,994 6,161,506,500
SK케미칼우 (28513K) 28,500 -950 -3.23 29,400 29,450 28,500 9,370 270,260,650
롯데이노베이트 (286940) 19,000 -100 -.52 19,330 19,330 18,950 8,504 162,078,490
하나제약 (293480) 11,350 -30 -.26 11,390 11,430 11,290 8,646 98,018,720
신한알파리츠 (293940) 5,600 20 .36 5,580 5,610 5,550 143,558 800,956,890
HDC현대산업개발 (294870) 19,810 -490 -2.41 20,300 20,600 19,810 340,251 6,865,167,270
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 219,000 -3000 -1.35 221,000 225,500 218,500 13,009 2,883,179,000
효성중공업 (298040) 1,903,000 -7000 -.37 1,934,000 1,934,000 1,870,000 73,705 139,882,419,000
HS효성첨단소재 (298050) 197,900 -300 -.15 200,000 201,500 195,600 11,979 2,373,484,800
에어부산 (298690) 1,780 -57 -3.1 1,811 1,860 1,775 579,690 1,048,661,949
한일시멘트 (300720) 17,830 190 1.08 17,880 17,980 17,600 72,501 1,287,717,235
SK바이오사이언스 (302440) 51,200 -1200 -2.29 53,600 53,600 51,000 131,328 6,792,506,000
세아제강 (306200) 115,600 -700 -.6 115,800 117,400 114,500 5,741 663,796,450
현대오토에버 (307950) 184,100 -2000 -1.07 188,200 188,300 180,700 95,246 17,484,969,050
씨티알모빌리티 (308170) 4,800 -85 -1.74 4,890 4,895 4,800 4,229 20,531,290
우리금융지주 (316140) 25,800 -150 -.58 26,200 26,350 25,700 4,885,450 126,313,891,275
자이에스앤디 (317400) 3,710 25 .68 3,690 3,725 3,665 43,674 161,666,036
명인제약 (317450) 69,300 -1600 -2.26 71,500 74,500 68,900 99,636 7,067,673,600
HD현대에너지솔루션 (322000) 50,200 -1300 -2.52 52,300 52,300 49,800 82,041 4,166,937,750
카카오뱅크 (323410) 21,600 350 1.65 21,500 21,850 21,150 1,686,673 36,347,403,875
SK바이오팜 (326030) 128,300 1800 1.42 130,300 132,900 126,600 479,252 61,967,083,250
HD현대중공업 (329180) 552,000 -3000 -.54 558,000 560,000 532,000 670,360 368,796,024,000
롯데리츠 (330590) 3,965 -5 -.13 3,940 4,020 3,840 604,318 2,406,666,252
이지스밸류플러스리츠 (334890) 4,365 10 .23 4,340 4,385 4,340 274,991 1,199,758,256
두산퓨얼셀 (336260) 29,550 -500 -1.66 30,300 30,400 29,150 550,850 16,250,529,325
두산퓨얼셀1우 (33626K) 7,290 -180 -2.41 7,470 7,470 7,230 22,551 164,314,985
두산퓨얼셀2우B (33626L) 11,050 -20 -.18 11,130 11,150 10,710 1,284 14,088,600
솔루스첨단소재 (336370) 8,230 -570 -6.48 8,930 9,010 8,230 1,393,152 11,598,511,940
솔루스첨단소재1우 (33637K) 2,030 5 .25 2,055 2,110 2,005 66,096 135,162,870
솔루스첨단소재2우B (33637L) 3,660 -20 -.54 3,680 3,810 3,660 18,095 66,949,415
NH프라임리츠 (338100) 4,885 0 0 4,895 4,920 4,870 78,481 383,991,793
교촌에프앤비 (339770) 4,385 -55 -1.24 4,415 4,475 4,360 71,789 315,485,570
KCC글라스 (344820) 26,750 50 .19 26,700 26,950 26,600 40,949 1,096,393,950
제이알글로벌리츠 (348950) 2,990 25 .84 2,965 3,010 2,950 323,136 963,528,753
이지스레지던스리츠 (350520) 3,990 10 .25 3,985 4,000 3,965 40,319 160,406,890
하이브 (352820) 290,000 -2000 -.68 296,500 296,500 288,500 183,457 53,429,169,745
대덕전자 (353200) 48,350 1000 2.11 47,850 49,400 47,400 1,119,956 54,291,054,150
대덕전자1우 (35320K) 15,660 30 .19 15,950 15,980 15,280 34,658 539,923,345
코람코라이프인프라리츠 (357120) 4,620 5 .11 4,615 4,650 4,605 162,964 751,947,292
미래에셋맵스리츠 (357250) 2,765 5 .18 2,760 2,765 2,755 30,728 84,735,442
마스턴프리미어리츠 (357430) 1,566 3 .19 1,563 1,568 1,559 34,710 54,220,203
SK아이이테크놀로지 (361610) 26,850 -1550 -5.46 28,700 28,750 26,850 175,691 4,819,396,250
티와이홀딩스 (363280) 2,505 -25 -.99 2,530 2,545 2,470 23,412 58,709,559
티와이홀딩스우 (36328K) 4,370 0 0 4,370 4,460 4,360 3,221 14,077,470
ESR켄달스퀘어리츠 (365550) 4,440 25 .57 4,415 4,475 4,415 683,477 3,045,780,568
한컴라이프케어 (372910) 2,535 -5 -.2 2,540 2,575 2,515 83,463 212,402,387
LG에너지솔루션 (373220) 412,000 -13500 -3.17 429,500 429,500 412,000 438,358 181,531,763,250
DL이앤씨 (375500) 38,700 -500 -1.28 40,050 40,300 38,700 227,244 8,908,477,300
DL이앤씨우 (37550K) 21,650 -50 -.23 22,350 22,350 21,550 7,719 167,924,725
DL이앤씨2우(전환) (37550L) 28,800 350 1.23 28,500 29,300 28,500 1,410 40,894,125
디앤디플랫폼리츠 (377190) 3,460 5 .14 3,455 3,480 3,420 117,967 407,753,442
카카오페이 (377300) 50,000 800 1.63 50,300 50,300 49,300 266,744 13,276,613,575
바이오노트 (377740) 5,530 40 .73 5,590 5,590 5,480 35,473 195,672,605
화승알앤에이 (378850) 3,090 15 .49 3,075 3,170 3,075 57,840 179,838,870
케이카 (381970) 15,970 340 2.18 15,700 15,990 15,610 86,004 1,363,812,235
F&F (383220) 72,900 -3300 -4.33 77,400 79,600 72,800 128,765 9,604,154,600
LX홀딩스 (383800) 7,870 0 0 7,900 7,950 7,800 138,322 1,088,503,935
LX홀딩스1우 (38380K) 8,390 -210 -2.44 8,610 8,610 8,210 3,182 26,808,160
SK리츠 (395400) 5,330 50 .95 5,270 5,330 5,240 394,235 2,085,674,760
미래에셋글로벌리츠 (396690) 2,630 0 0 2,630 2,635 2,610 63,172 165,425,815
NH올원리츠 (400760) 3,495 5 .14 3,490 3,505 3,465 126,001 440,564,289
SK스퀘어 (402340) 276,000 10000 3.76 272,500 284,000 265,500 1,074,605 296,660,871,000
쏘카 (403550) 11,490 50 .44 11,680 11,680 11,290 3,455 39,553,190
신한서부티엔디리츠 (404990) 3,600 10 .28 3,625 3,630 3,555 74,638 266,886,700
KB발해인프라 (415640) 9,580 -190 -1.94 9,780 10,010 9,540 182,931 1,766,401,840
코람코더원리츠 (417310) 6,880 20 .29 6,880 6,950 6,520 139,493 954,348,970
KB스타리츠 (432320) 3,640 20 .55 3,625 3,640 3,600 100,358 362,850,438
대한조선 (439260) 63,300 -1800 -2.76 65,600 65,800 62,500 280,537 17,851,115,550
HD현대마린솔루션 (443060) 207,500 3500 1.72 207,500 208,000 196,200 1,683,057 348,269,337,950
유니드비티플러스 (446070) 3,340 -15 -.45 3,355 3,385 3,320 15,365 51,399,375
삼성FN리츠 (448730) 4,550 -25 -.55 4,575 4,580 4,550 61,201 279,439,504
에코프로머티 (450080) 53,600 -2200 -3.94 56,300 56,400 53,300 207,882 11,233,895,250
코오롱모빌리티그룹 (450140) 8,070 -630 -7.24 8,970 8,980 7,980 475,689 3,906,721,580
코오롱모빌리티그룹우 (45014K) 14,400 -1020 -6.61 15,990 15,990 14,100 25,731 371,229,470
한화리츠 (451800) 4,055 35 .87 4,020 4,060 4,005 219,082 885,350,135
한화갤러리아 (452260) 1,051 -29 -2.69 1,080 1,081 1,051 366,457 387,976,772
한화갤러리아우 (45226K) 2,050 -20 -.97 2,030 2,065 2,030 3,184 6,528,490
현대그린푸드 (453340) 16,000 -230 -1.42 16,380 16,390 15,970 33,959 545,642,595
두산로보틱스 (454910) 70,400 -600 -.85 72,100 72,200 69,500 177,313 12,509,310,600
OCI (456040) 57,200 -1000 -1.72 58,500 58,600 57,100 28,314 1,634,011,250
이수스페셜티케미컬 (457190) 49,550 950 1.95 49,550 49,650 48,200 127,771 6,277,031,400
동국씨엠 (460850) 5,250 -50 -.94 5,370 5,370 5,250 13,858 73,162,795
동국제강 (460860) 8,250 -50 -.6 8,330 8,380 8,230 93,805 777,181,640
조선내화 (462520) 13,830 60 .44 13,770 14,000 13,740 2,696 37,207,840
시프트업 (462870) 36,750 100 .27 36,700 37,400 36,350 55,789 2,052,224,175
STX그린로지스 (465770) 6,300 -120 -1.87 6,620 6,620 6,300 18,003 114,817,965
SK이터닉스 (475150) 17,900 -150 -.83 18,060 18,190 17,700 172,179 3,087,814,140
더본코리아 (475560) 25,200 -50 -.2 25,250 25,650 25,000 15,285 386,645,150
씨케이솔루션 (480370) 7,890 -50 -.63 7,910 7,950 7,760 14,855 116,376,980
신한글로벌액티브리츠 (481850) 1,293 -14 -1.07 1,308 1,316 1,280 215,448 278,635,855
달바글로벌 (483650) 130,100 -1700 -1.29 129,100 130,200 125,600 138,032 17,707,930,350
엠앤씨솔루션 (484870) 129,300 -7100 -5.21 138,000 138,400 126,100 72,989 9,464,771,200
HS효성 (487570) 66,000 700 1.07 66,900 67,200 65,200 15,559 1,029,111,500
한화비전 (489790) 45,650 -100 -.22 46,450 47,100 45,650 316,434 14,677,649,325
GS피앤엘 (499790) 52,100 -1400 -2.62 54,100 56,700 51,900 285,250 15,454,367,800
엘브이엠씨홀딩스 (900140) 1,540 -48 -3.02 1,588 1,598 1,492 470,739 729,718,182
프레스티지바이오파마 (950210) 11,800 -60 -.51 11,950 13,140 11,580 287,273 3,498,029,335