KOSPI 20251128

KOSPI 일별 조회 데이터 [958] (2025-11-28)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,270 90 1.46 6,200 6,290 6,180 41,266 257,903,585
KR모터스 (000040) 483 -9 -1.83 492 505 475 709,533 344,226,747
경방 (000050) 7,080 60 .85 7,220 7,290 7,050 56,901 405,648,020
삼양홀딩스 (000070) 60,900 -100 -.16 61,400 62,500 59,700 81,228 4,928,828,400
하이트진로 (000080) 18,810 40 .21 18,820 18,900 18,750 91,868 1,728,473,870
하이트진로2우B (000087) 15,480 50 .32 15,460 15,480 15,420 337 5,213,210
유한양행 (000100) 122,000 1800 1.5 120,500 122,800 119,600 450,423 54,782,711,750
유한양행우 (000105) 106,700 -200 -.19 107,000 109,200 104,100 3,420 369,831,150
CJ대한통운 (000120) 91,300 -1100 -1.19 92,500 92,600 91,100 28,970 2,653,587,900
하이트진로홀딩스 (000140) 10,100 80 .8 10,000 10,230 10,000 15,623 158,134,500
하이트진로홀딩스우 (000145) 12,640 0 0 12,640 12,640 12,640 101 1,276,640
두산 (000150) 876,000 -14000 -1.57 897,000 898,000 855,000 79,804 69,766,887,000
두산우 (000155) 536,000 2000 .37 539,000 545,000 522,000 17,671 9,401,058,000
두산2우B (000157) 466,500 0 0 480,000 480,000 456,000 868 400,949,000
성창기업지주 (000180) 1,433 32 2.28 1,404 1,465 1,404 94,194 135,694,831
DL (000210) 39,150 -150 -.38 39,350 39,450 38,700 67,475 2,630,351,200
DL우 (000215) 25,400 50 .2 25,350 26,400 25,200 4,993 127,094,225
유유제약 (000220) 4,270 65 1.55 4,205 4,270 4,190 51,827 219,474,560
유유제약1우 (000225) 4,710 -25 -.53 4,735 4,765 4,670 6,627 31,285,040
유유제약2우B (000227) 10,680 60 .56 10,590 10,700 10,590 883 9,419,140
일동홀딩스 (000230) 13,560 420 3.2 13,330 13,860 13,040 159,039 2,144,733,015
한국앤컴퍼니 (000240) 29,850 250 .84 29,750 30,300 29,300 157,836 4,714,462,075
기아 (000270) 114,100 100 .09 114,000 115,300 112,900 609,629 69,470,546,150
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,800 500 2.35 21,400 21,800 21,200 13,420 289,618,225
노루홀딩스우 (000325) 30,700 350 1.15 30,500 30,700 30,000 688 20,900,900
한화손해보험 (000370) 5,250 0 0 5,260 5,320 5,210 158,415 832,932,355
삼화페인트 (000390) 5,790 60 1.05 5,740 5,800 5,740 16,467 95,065,300
롯데손해보험 (000400) 1,811 29 1.63 1,792 1,817 1,774 191,610 344,600,051
대원강업 (000430) 3,820 55 1.46 3,780 3,890 3,765 45,692 174,352,217
CR홀딩스 (000480) 4,955 0 0 4,940 4,965 4,930 18,221 90,134,445
대동 (000490) 9,610 150 1.59 9,560 9,640 9,460 47,128 451,257,540
가온전선 (000500) 74,700 -300 -.4 73,800 76,400 73,500 39,460 2,940,350,300
삼일제약 (000520) 10,580 290 2.82 10,330 10,780 10,210 288,949 3,065,251,650
흥국화재 (000540) 3,660 0 0 3,715 3,715 3,630 28,057 102,808,630
흥국화재우 (000545) 6,940 -70 -1 6,910 7,030 6,910 292 2,046,760
CS홀딩스 (000590) 78,900 100 .13 78,200 79,600 78,200 308 24,298,850
동아쏘시오홀딩스 (000640) 114,500 1800 1.6 112,900 114,900 112,800 9,488 1,081,046,550
천일고속 (000650) 236,500 54300 29.8 236,500 236,500 203,000 294,497 67,040,651,750
SK하이닉스 (000660) 530,000 -14000 -2.57 551,000 552,000 530,000 2,680,138 1,436,194,436,334
영풍 (000670) 68,500 400 .59 67,400 68,800 66,700 49,953 3,397,582,850
LS네트웍스 (000680) 3,095 10 .32 3,065 3,130 3,065 64,500 200,139,290
유수홀딩스 (000700) 5,880 90 1.55 5,750 5,890 5,750 17,586 102,555,100
현대건설 (000720) 67,000 1800 2.76 65,200 67,800 64,500 1,653,068 110,500,181,400
현대건설우 (000725) 54,200 300 .56 53,900 54,400 53,400 3,273 177,176,150
이화산업 (000760) 16,950 3910 29.98 13,820 16,950 13,820 105,455 1,727,284,575
삼성화재 (000810) 481,500 -5500 -1.13 489,500 492,500 481,000 57,129 27,677,158,680
삼성화재우 (000815) 370,000 -1000 -.27 371,500 373,000 368,000 3,115 1,151,455,000
화천기공 (000850) 32,000 50 .16 31,650 32,050 31,600 2,417 76,942,300
강남제비스코 (000860) 12,040 170 1.43 11,870 12,070 11,800 13,769 164,405,390
한화 (000880) 79,400 -400 -.5 80,600 80,800 77,900 119,053 9,474,251,400
한화3우B (00088K) 35,950 -400 -1.1 36,350 36,450 35,650 26,979 968,042,550
보해양조 (000890) 432 2 .47 431 432 427 187,120 80,283,258
유니온 (000910) 4,310 65 1.53 4,230 4,320 4,230 56,576 242,647,343
전방 (000950) 37,800 -1600 -4.06 40,950 42,850 37,650 27,222 1,084,613,350
한국주철관 (000970) 7,180 -40 -.55 7,230 7,230 7,160 12,134 87,249,810
DB하이텍 (000990) 63,600 0 0 64,000 65,200 61,900 338,740 21,508,292,800
페이퍼코리아 (001020) 639 4 .63 641 641 624 67,279 42,299,459
CJ (001040) 176,100 -4400 -2.44 181,700 181,700 174,700 114,397 20,225,658,750
CJ우 (001045) 88,000 -800 -.9 88,900 88,900 86,500 4,811 421,214,700
CJ4우(전환) (00104K) 153,500 -3100 -1.98 156,600 156,600 150,300 11,147 1,701,733,800
JW중외제약 (001060) 26,050 450 1.76 25,850 26,100 25,500 52,873 1,369,641,700
JW중외제약우 (001065) 27,450 -350 -1.26 27,450 27,450 27,400 90 2,469,950
JW중외제약2우B (001067) 61,000 -200 -.33 61,300 61,300 60,400 41 2,496,200
대한방직 (001070) 6,400 -20 -.31 6,360 6,990 6,210 92,179 615,287,590
만호제강 (001080) 38,850 2400 6.58 37,300 39,350 36,150 4,919 187,523,400
LX인터내셔널 (001120) 31,550 600 1.94 31,150 31,900 31,000 138,026 4,354,627,850
대한제분 (001130) 142,500 2700 1.93 139,100 144,900 139,100 3,224 457,952,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,480 0 0 3,500 3,500 3,455 413,252 1,434,088,268
금호전기 (001210) 629 27 4.49 595 661 595 530,519 332,430,111
동국홀딩스 (001230) 7,460 90 1.22 7,310 7,490 7,310 39,615 294,086,895
GS글로벌 (001250) 2,390 25 1.06 2,365 2,395 2,355 148,339 352,370,004
남광토건 (001260) 7,320 40 .55 7,300 7,350 7,250 6,703 48,953,610
부국증권 (001270) 60,400 -100 -.17 60,500 60,500 59,600 21,416 1,286,348,550
부국증권우 (001275) 30,100 -50 -.17 30,200 30,250 29,900 910 27,355,150
상상인증권 (001290) 682 14 2.1 670 682 668 137,849 92,942,054
PKC (001340) 5,880 60 1.03 5,900 5,930 5,820 74,327 437,829,900
삼성제약 (001360) 1,372 -21 -1.51 1,390 1,429 1,360 506,652 708,206,973
SG글로벌 (001380) 1,745 35 2.05 1,707 1,748 1,705 76,377 132,166,853
KG케미칼 (001390) 5,470 140 2.63 5,330 5,650 5,300 612,172 3,357,300,930
태원물산 (001420) 3,405 160 4.93 3,245 3,405 3,235 2,818 9,215,220
세아베스틸지주 (001430) 27,900 150 .54 27,700 28,950 27,250 72,214 2,027,753,900
대한전선 (001440) 22,200 -100 -.45 22,350 22,600 21,850 2,034,489 45,125,783,400
현대해상 (001450) 30,050 -100 -.33 30,300 30,450 29,850 338,088 10,158,748,725
BYC (001460) 40,650 450 1.12 40,600 41,300 40,150 4,256 173,209,700
BYC우 (001465) 23,900 0 0 24,050 24,100 23,700 1,509 36,006,250
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,120 40 .5 8,120 8,120 8,050 68,646 555,381,820
SK증권 (001510) 660 1 .15 661 666 657 878,361 580,783,634
SK증권우 (001515) 2,100 -65 -3 2,165 2,175 2,100 5,851 12,462,465
동양 (001520) 805 -12 -1.47 821 827 798 2,448,251 1,980,386,234
동양우 (001525) 4,800 -90 -1.84 4,855 4,855 4,745 21,534 102,603,430
동양2우B (001527) 8,530 -230 -2.63 8,600 8,780 8,500 1,541 13,314,540
DI동일 (001530) 19,710 1240 6.71 18,490 19,770 18,440 198,911 3,813,634,010
조비 (001550) 11,210 50 .45 11,160 11,350 11,160 4,685 52,703,020
제일연마 (001560) 9,660 310 3.32 9,280 9,750 9,280 4,398 42,215,870
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 483 3 .63 480 483 475 85,531 40,912,784
종근당홀딩스 (001630) 49,100 150 .31 49,050 49,550 48,750 4,870 239,533,000
대상 (001680) 21,100 150 .72 21,050 21,300 20,950 65,038 1,372,362,975
대상우 (001685) 16,730 0 0 16,700 16,740 16,580 3,293 54,848,655
신영증권 (001720) 139,900 -1300 -.92 141,700 142,900 139,600 18,136 2,546,180,750
SK네트웍스 (001740) 4,570 55 1.22 4,535 4,600 4,515 161,874 740,683,790
한양증권 (001750) 18,750 90 .48 18,710 18,780 18,550 13,781 257,512,770
한양증권우 (001755) 18,690 20 .11 18,620 18,700 18,490 1,014 18,929,160
SHD (001770) 17,740 50 .28 17,690 17,760 17,520 807 14,293,150
알루코 (001780) 2,020 21 1.05 1,999 2,030 1,999 164,161 331,274,633
대한제당 (001790) 2,880 20 .7 2,860 2,885 2,855 109,622 315,027,804
대한제당우 (001795) 2,470 5 .2 2,465 2,475 2,460 20,148 49,717,170
오리온홀딩스 (001800) 20,250 360 1.81 19,930 20,400 19,900 90,912 1,833,082,115
삼화콘덴서 (001820) 31,200 700 2.3 30,700 31,350 30,400 62,406 1,929,919,425
KISCO홀딩스 (001940) 26,000 100 .39 25,900 26,500 25,850 17,206 449,757,750
코오롱 (002020) 55,500 4600 9.04 50,900 57,000 50,900 300,096 16,415,151,750
코오롱우 (002025) 28,100 2550 9.98 25,450 29,200 25,450 49,905 1,389,631,125
아세아 (002030) 395,500 4000 1.02 391,500 396,000 391,500 1,174 462,867,000
비비안 (002070) 670 40 6.35 630 705 622 2,185,227 1,480,242,818
경농 (002100) 9,230 20 .22 9,210 9,300 9,210 9,333 86,277,330
고려산업 (002140) 2,495 25 1.01 2,470 2,515 2,455 33,934 84,409,112
도화엔지니어링 (002150) 6,320 20 .32 6,260 6,340 6,260 19,162 121,022,320
삼양통상 (002170) 54,800 800 1.48 54,000 54,800 53,900 766 41,627,800
한국수출포장 (002200) 3,145 35 1.13 3,115 3,145 3,110 49,251 153,641,265
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 4,370 175 4.17 4,185 4,400 4,140 98,832 426,048,736
고려제강 (002240) 18,500 210 1.15 18,310 18,530 18,240 11,355 208,896,015
아세아제지 (002310) 7,350 10 .14 7,270 7,370 7,270 89,814 659,244,065
한진 (002320) 19,800 -80 -.4 19,970 20,000 19,730 8,910 177,107,930
넥센타이어 (002350) 7,450 0 0 7,450 7,530 7,420 105,224 785,361,445
넥센타이어1우B (002355) 3,570 -5 -.14 3,575 3,600 3,520 12,638 45,119,550
SH에너지화학 (002360) 390 -1 -.26 391 395 388 155,864 60,911,941
KCC (002380) 417,000 0 0 418,000 422,500 414,000 13,268 5,526,686,000
한독 (002390) 11,900 180 1.54 11,840 12,150 11,700 27,580 330,710,650
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,790 -50 -.86 6,600 7,580 5,570 1,525,463 9,995,070,595
삼익악기 (002450) 1,200 1 .08 1,223 1,223 1,188 74,192 88,890,363
HS화성 (002460) 11,850 20 .17 11,830 11,930 11,650 8,738 103,402,050
조흥 (002600) 151,300 300 .2 152,000 152,000 150,000 35 5,263,600
제일파마홀딩스 (002620) 8,180 180 2.25 7,910 8,240 7,900 11,201 90,912,380
오리엔트바이오 (002630) 601 34 6 567 610 567 1,923,859 1,147,528,377
동일제강 (002690) 1,622 -8 -.49 1,648 1,648 1,610 32,473 52,579,294
신일전자 (002700) 1,368 23 1.71 1,345 1,369 1,337 731,463 988,862,733
TCC스틸 (002710) 16,430 440 2.75 16,250 16,500 16,080 92,312 1,506,461,020
국제약품 (002720) 4,345 45 1.05 4,300 4,390 4,290 61,297 266,735,530
보락 (002760) 1,027 12 1.18 1,012 1,038 1,012 103,616 106,114,049
진흥기업 (002780) 645 1 .16 645 648 640 142,438 91,814,757
진흥기업우B (002785) 3,640 -70 -1.89 3,655 3,730 3,640 747 2,724,590
진흥기업2우B (002787) 7,930 40 .51 7,890 7,930 7,890 582 4,592,100
아모레퍼시픽홀딩스 (002790) 28,450 0 0 28,400 28,800 28,275 75,054 2,137,550,450
아모레퍼시픽홀딩스우 (002795) 12,180 100 .83 12,080 12,280 12,060 8,295 101,110,575
아모레퍼시픽홀딩스3우C (00279K) 22,150 50 .23 22,150 22,400 22,150 1,623 36,063,750
삼영무역 (002810) 15,760 30 .19 15,690 15,870 15,620 12,545 196,663,770
SUN&L (002820) 2,470 25 1.02 2,445 2,690 2,445 51,036 131,754,450
미원상사 (002840) 150,100 2200 1.49 147,900 150,100 147,900 2,224 330,249,600
신풍 (002870) 1,110 -14 -1.25 1,125 1,140 1,094 58,052 64,655,414
대유에이텍 (002880) 1,078 38 3.65 1,040 1,085 1,034 326,916 348,288,348
TYM (002900) 6,230 160 2.64 6,090 6,330 6,000 387,093 2,401,151,315
유성기업 (002920) 2,010 30 1.52 1,990 2,010 1,970 84,906 168,615,183
한국쉘석유 (002960) 465,500 2000 .43 463,500 470,500 462,500 2,182 1,020,264,250
금호건설 (002990) 3,770 65 1.75 3,725 3,795 3,715 65,966 248,392,969
금호건설우 (002995) 11,150 -150 -1.33 11,300 11,300 11,150 158 1,764,030
부광약품 (003000) 4,015 85 2.16 3,935 4,060 3,905 580,609 2,322,444,200
혜인 (003010) 5,300 20 .38 5,290 5,320 5,200 38,835 205,104,460
세아제강지주 (003030) 141,300 1600 1.15 139,800 142,400 138,100 8,207 1,146,575,200
에이프로젠바이오로직스 (003060) 583 14 2.46 583 592 566 512,180 299,139,805
코오롱글로벌 (003070) 9,190 10 .11 9,180 9,730 9,060 29,927 279,531,725
코오롱글로벌우 (003075) 15,400 70 .46 15,490 15,490 15,400 481 7,438,220
SB성보 (003080) 2,900 0 0 2,885 2,935 2,875 30,516 88,644,305
대웅 (003090) 23,900 200 .84 23,900 24,000 23,450 81,847 1,945,148,250
대신밸류리츠 (0030R0) 4,600 45 .99 4,555 4,650 4,525 64,492 295,473,177
일성아이에스 (003120) 23,400 150 .65 23,500 23,700 22,800 6,694 155,886,150
디아이 (003160) 21,400 400 1.9 21,150 21,650 20,650 539,959 11,430,647,175
일신방직 (003200) 12,390 160 1.31 12,250 12,440 12,230 23,083 284,700,280
대원제약 (003220) 12,640 300 2.43 12,470 12,645 12,380 32,138 403,187,045
삼양식품 (003230) 1,445,000 -11000 -.76 1,456,000 1,460,000 1,426,000 33,184 47,753,120,000
태광산업 (003240) 807,000 0 0 807,000 824,000 805,000 944 764,559,000
흥아해운 (003280) 1,604 11 .69 1,594 1,613 1,585 532,745 854,192,593
한일홀딩스 (003300) 16,300 -60 -.37 16,250 16,360 16,150 8,696 140,813,590
한국화장품제조 (003350) 52,300 1200 2.35 51,000 52,400 50,800 19,825 1,029,411,600
유화증권 (003460) 2,785 25 .91 2,790 2,790 2,755 9,473 26,157,215
유화증권우 (003465) 2,695 5 .19 2,695 2,775 2,695 2,035 5,484,430
유안타증권 (003470) 3,730 10 .27 3,720 3,735 3,695 167,915 623,782,471
유안타증권우 (003475) 3,795 0 0 3,800 3,800 3,765 14,418 54,442,382
한진중공업홀딩스 (003480) 4,640 20 .43 4,620 4,675 4,615 32,621 151,223,360
대한항공 (003490) 21,850 50 .23 21,850 21,900 21,700 484,371 10,577,894,550
대한항공우 (003495) 24,050 150 .63 23,900 24,100 23,850 2,225 53,363,150
영진약품 (003520) 1,992 32 1.63 1,960 1,995 1,960 195,452 388,406,655
한화투자증권 (003530) 4,900 -40 -.81 4,940 4,985 4,840 1,491,628 7,303,730,794
한화투자증권우 (003535) 8,390 -10 -.12 8,400 8,400 8,200 25,810 214,851,410
대신증권 (003540) 27,100 50 .18 27,150 27,200 26,800 118,236 3,197,019,275
대신증권우 (003545) 20,700 100 .49 20,600 20,700 20,400 24,262 499,454,200
대신증권2우B (003547) 19,770 30 .15 19,850 19,850 19,660 15,695 309,776,800
LG (003550) 78,800 -100 -.13 79,500 80,000 78,300 455,585 35,946,701,250
LG우 (003555) 67,000 700 1.06 66,100 67,900 66,000 6,010 400,531,000
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 42,350 -150 -.35 42,650 45,100 41,800 54,806 2,326,613,500
HLB글로벌 (003580) 2,250 70 3.21 2,180 2,250 2,165 139,181 307,865,797
방림 (003610) 5,870 70 1.21 5,840 5,920 5,720 182,263 1,062,459,495
KG모빌리티 (003620) 3,350 100 3.08 3,240 3,410 3,240 417,288 1,395,519,687
미창석유 (003650) 109,400 600 .55 108,800 109,500 108,700 579 63,101,000
포스코퓨처엠 (003670) 206,500 -500 -.24 211,500 211,500 204,000 183,186 37,819,677,500
한성기업 (003680) 5,780 -40 -.69 5,840 5,920 5,720 342,771 1,988,380,175
코리안리 (003690) 11,590 100 .87 11,560 11,720 11,520 354,452 4,114,323,725
삼영 (003720) 6,780 -200 -2.87 7,050 7,130 6,650 1,155,265 7,840,703,405
진양산업 (003780) 6,780 -30 -.44 6,800 6,850 6,740 55,200 374,106,765
대한화섬 (003830) 119,800 1100 .93 117,900 119,800 117,900 15 1,785,900
보령 (003850) 8,940 280 3.23 8,720 9,000 8,660 294,065 2,616,859,430
남양유업 (003920) 51,700 300 .58 51,600 51,700 51,200 3,057 157,616,800
남양유업우 (003925) 34,450 -200 -.58 34,350 34,500 34,050 3,151 108,370,350
사조대림 (003960) 37,600 550 1.48 37,100 37,600 36,900 9,673 359,481,775
롯데정밀화학 (004000) 45,650 600 1.33 45,400 45,650 44,650 53,201 2,414,169,650
현대제철 (004020) 30,200 -50 -.17 30,450 30,600 30,100 246,589 7,450,098,450
SG세계물산 (004060) 333 -2 -.6 333 339 331 2,335,566 781,566,674
신흥 (004080) 13,510 40 .3 13,360 13,920 13,360 2,800 37,946,930
한국석유 (004090) 14,000 20 .14 13,980 14,020 13,950 28,370 396,739,915
태양금속 (004100) 2,420 -10 -.41 2,465 2,465 2,380 188,713 454,340,657
태양금속우 (004105) 3,285 -40 -1.2 3,320 3,320 3,255 14,496 47,396,580
동방 (004140) 2,705 30 1.12 2,675 2,710 2,665 184,307 495,997,613
한솔홀딩스 (004150) 3,130 30 .97 3,105 3,135 3,095 33,222 103,661,225
신세계 (004170) 217,500 500 .23 218,500 219,000 215,000 18,486 4,005,511,000
NPC (004250) 3,910 75 1.96 3,840 3,925 3,840 19,759 76,939,140
NPC우 (004255) 2,485 -20 -.8 2,495 2,510 2,480 1,838 4,570,045
남성 (004270) 844 -11 -1.29 870 870 844 22,782 19,538,180
현대약품 (004310) 3,700 95 2.64 3,605 3,710 3,600 94,005 345,920,013
세방 (004360) 13,800 100 .73 13,660 13,970 13,640 48,069 663,534,795
세방우 (004365) 8,970 -60 -.66 9,140 9,150 8,970 4,673 42,166,180
농심 (004370) 447,000 0 0 448,000 452,000 445,000 15,310 6,857,598,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 153 3 2 150 154 150 3,014,758 459,531,085
서울식품우 (004415) 1,202 -7 -.58 1,215 1,215 1,202 6,096 7,346,264
송원산업 (004430) 9,150 70 .77 9,130 9,150 9,030 11,064 100,772,230
삼일씨엔에스 (004440) 4,120 20 .49 4,115 4,155 4,100 4,135 16,995,460
삼화왕관 (004450) 30,700 750 2.5 29,950 31,000 29,750 3,050 92,581,050
세방전지 (004490) 66,900 2400 3.72 64,800 67,800 64,500 167,824 11,231,087,750
깨끗한나라 (004540) 1,936 0 0 1,944 1,948 1,935 11,352 22,038,915
깨끗한나라우 (004545) 11,200 150 1.36 11,050 11,260 11,050 33 365,570
현대비앤지스틸 (004560) 10,770 90 .84 10,660 10,820 10,660 11,290 121,401,470
삼천리 (004690) 121,300 600 .5 121,200 121,900 120,500 5,634 681,227,600
조광피혁 (004700) 70,700 500 .71 69,700 70,800 69,200 1,976 138,495,900
한솔테크닉스 (004710) 6,150 270 4.59 5,900 6,180 5,850 129,934 788,292,505
팜젠사이언스 (004720) 4,035 180 4.67 3,835 4,100 3,835 73,657 295,328,447
써니전자 (004770) 1,542 6 .39 1,536 1,554 1,531 101,001 155,690,457
효성 (004800) 130,700 -4900 -3.61 136,400 136,400 129,900 58,809 7,763,656,350
덕성 (004830) 5,000 95 1.94 4,945 5,060 4,945 63,940 319,345,077
덕성우 (004835) 7,050 20 .28 7,050 7,290 7,000 14,444 102,611,620
DRB동일 (004840) 4,855 20 .41 4,850 4,905 4,835 8,232 39,901,025
티웨이홀딩스 (004870) 448 8 1.82 437 449 437 81,377 36,117,199
동일산업 (004890) 39,200 300 .77 38,500 39,200 38,500 687 26,762,050
조광페인트 (004910) 4,950 35 .71 4,955 4,970 4,905 33,911 167,551,860
씨아이테크 (004920) 1,162 -11 -.94 1,175 1,197 1,161 44,340 52,122,240
한신공영 (004960) 8,360 -210 -2.45 8,600 8,640 8,350 54,245 456,476,890
신라교역 (004970) 9,220 30 .33 9,240 9,240 9,190 2,543 23,412,805
성신양회 (004980) 9,740 0 0 9,680 9,790 9,570 25,846 250,795,250
성신양회우 (004985) 11,040 110 1.01 10,930 11,040 10,800 675 7,382,960
롯데지주 (004990) 27,450 250 .92 27,550 27,650 27,100 279,372 7,632,561,075
롯데지주우 (00499K) 29,700 500 1.71 29,450 29,800 29,000 582 17,122,650
휴스틸 (005010) 4,060 30 .74 4,030 4,095 4,015 112,834 457,258,647
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 49,650 1800 3.76 48,600 49,800 48,300 304,175 14,959,689,100
SGC에너지 (005090) 23,250 250 1.09 23,100 23,350 23,050 29,974 695,652,550
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 73,200 1000 1.39 72,900 73,200 72,200 18,542 1,343,999,550
녹십자홀딩스 (005250) 16,190 300 1.89 15,990 16,200 15,850 59,950 964,550,740
녹십자홀딩스2우 (005257) 24,600 150 .61 24,350 24,700 24,350 200 4,901,450
롯데칠성 (005300) 119,700 2400 2.05 117,300 119,900 116,300 13,175 1,563,919,800
롯데칠성우 (005305) 68,400 200 .29 68,200 68,400 67,600 1,321 89,956,850
온타이드 (005320) 474 9 1.94 465 475 461 173,758 81,061,020
모나미 (005360) 1,992 28 1.43 1,979 2,010 1,964 40,623 80,494,435
현대차 (005380) 261,500 0 0 261,500 265,500 259,000 511,004 133,823,076,750
현대차우 (005385) 192,500 -1700 -.88 194,200 194,900 191,700 83,533 16,109,091,900
현대차2우B (005387) 194,700 -2000 -1.02 196,700 196,900 194,500 87,479 17,094,456,350
현대차3우B (005389) 192,700 -1700 -.87 194,500 194,700 191,700 7,819 1,507,387,100
코스모화학 (005420) 16,970 10 .06 17,150 17,300 16,810 135,282 2,293,346,625
한국공항 (005430) 60,900 2100 3.57 59,100 61,400 57,900 11,802 715,290,300
현대지에프홀딩스 (005440) 8,020 20 .25 8,100 8,100 7,940 98,938 790,768,160
POSCO홀딩스 (005490) 309,500 -3500 -1.12 314,500 315,000 307,000 210,535 65,100,097,500
삼진제약 (005500) 20,800 400 1.96 20,550 21,000 20,550 51,089 1,064,207,300
SPC삼립 (005610) 52,100 1600 3.17 50,500 53,000 50,500 11,299 585,325,100
삼영전자 (005680) 10,340 100 .98 10,240 10,360 10,220 10,125 104,382,680
파미셀 (005690) 17,110 270 1.6 16,980 17,180 16,500 1,723,520 29,055,477,860
넥센 (005720) 5,860 220 3.9 5,650 5,910 5,640 33,874 194,808,920
넥센우 (005725) 4,600 115 2.56 4,795 4,795 4,600 443 2,064,855
크라운해태홀딩스 (005740) 6,850 120 1.78 6,690 7,000 6,690 13,739 94,183,985
크라운해태홀딩스우 (005745) 7,680 30 .39 7,650 7,680 7,650 798 6,122,760
대림바스 (005750) 5,070 -80 -1.55 5,140 5,220 5,070 27,894 142,666,850
신영와코루 (005800) 15,200 -770 -4.82 18,050 20,750 14,900 1,164,670 20,347,678,970
풍산홀딩스 (005810) 37,050 400 1.09 36,950 37,300 36,700 7,263 269,364,350
원림 (005820) 15,030 130 .87 14,920 15,400 14,870 2,092 31,347,520
DB손해보험 (005830) 124,500 -1500 -1.19 126,600 126,700 123,100 158,551 19,726,777,450
에스엘 (005850) 41,400 1100 2.73 40,100 42,100 40,100 338,577 13,983,287,350
휴니드 (005870) 7,720 90 1.18 7,630 7,780 7,620 15,224 117,591,990
대한해운 (005880) 1,714 -7 -.41 1,737 1,737 1,707 1,111,333 1,907,249,217
삼성전자 (005930) 100,500 -3000 -2.9 103,800 103,800 100,500 15,292,277 1,548,884,266,354
삼성전자우 (005935) 75,000 -2000 -2.6 77,300 77,400 75,000 2,515,921 189,729,260,250
NH투자증권 (005940) 20,650 -100 -.48 20,950 20,950 20,500 455,528 9,400,824,350
NH투자증권우 (005945) 18,970 0 0 19,090 19,090 18,900 20,944 396,609,835
이수화학 (005950) 9,090 120 1.34 9,030 9,130 8,890 309,243 2,789,980,150
동부건설 (005960) 5,500 20 .36 5,500 5,530 5,400 59,917 326,915,765
동부건설우 (005965) 15,050 130 .87 15,000 15,100 14,930 1,076 16,137,230
동원산업 (006040) 45,500 300 .66 45,750 45,750 45,000 34,395 1,560,541,000
화승인더 (006060) 3,860 30 .78 3,810 3,860 3,810 40,007 153,833,530
사조오양 (006090) 9,280 30 .32 9,250 9,300 9,110 3,132 28,986,750
삼아알미늄 (006110) 23,850 1350 6 23,000 24,100 22,900 49,287 1,166,270,150
SK디스커버리 (006120) 59,900 -400 -.66 61,800 61,800 59,800 15,555 935,149,850
SK디스커버리우 (006125) 39,150 -150 -.38 39,550 39,700 38,600 3,513 136,795,275
한국전자홀딩스 (006200) 668 1 .15 663 679 662 25,188 16,842,692
제주은행 (006220) 12,170 100 .83 12,060 12,180 12,050 46,213 559,993,610
LS (006260) 178,900 -3200 -1.76 183,700 183,700 177,500 107,736 19,286,611,000
녹십자 (006280) 135,600 1300 .97 135,000 136,900 134,000 29,226 3,974,164,350
대원전선 (006340) 4,010 90 2.3 3,980 4,085 3,930 7,196,531 28,816,305,055
대원전선우 (006345) 3,805 5 .13 3,815 3,960 3,760 32,403 123,968,935
GS건설 (006360) 19,320 160 .84 19,220 19,430 19,080 323,383 6,237,552,235
대구백화점 (006370) 6,040 110 1.85 5,950 6,040 5,710 18,192 107,209,430
카프로 (006380) 3,660 0 0 0 0 0 0 0
삼성SDI (006400) 299,500 -3500 -1.16 307,500 308,000 298,000 339,877 102,289,957,250
삼성SDI우 (006405) 177,500 1300 .74 177,500 179,000 175,000 5,899 1,040,027,450
인스코비 (006490) 740 40 5.71 720 740 694 543,665 393,808,141
대림통상 (006570) 2,600 150 6.12 2,600 3,050 2,455 899,861 2,511,776,827
대한유화 (006650) 142,000 -5600 -3.79 147,000 147,600 140,800 45,730 6,522,872,350
삼성공조 (006660) 14,510 380 2.69 14,360 14,620 14,230 93,661 1,349,530,515
블루산업개발 (006740) 864 0 0 865 879 834 76,990 66,224,292
미래에셋증권 (006800) 21,850 -350 -1.58 22,350 22,400 21,750 2,136,240 46,843,433,375
미래에셋증권우 (006805) 10,200 -180 -1.73 10,380 10,410 10,190 42,097 431,043,955
미래에셋증권2우B (00680K) 9,890 60 .61 9,890 9,890 9,760 253,910 2,497,649,010
AK홀딩스 (006840) 8,990 0 0 8,990 9,060 8,920 5,959 53,429,650
신송홀딩스 (006880) 6,770 70 1.04 6,690 6,830 6,680 28,659 194,063,785
태경케미컬 (006890) 8,080 140 1.76 7,900 8,080 7,900 10,730 86,028,400
우성 (006980) 16,520 250 1.54 16,270 16,590 16,100 1,068 17,369,280
GS리테일 (007070) 21,550 200 .94 21,500 21,700 21,200 112,405 2,418,922,475
일신석재 (007110) 1,690 45 2.74 1,645 1,715 1,644 672,329 1,135,560,715
미래아이앤지 (007120) 826 5 .61 825 844 820 54,209 44,970,145
사조산업 (007160) 52,600 2950 5.94 49,650 53,600 49,650 21,160 1,105,268,350
벽산 (007210) 1,714 19 1.12 1,699 1,717 1,673 129,306 220,791,775
한국특강 (007280) 1,481 -21 -1.4 1,518 1,518 1,481 61,492 91,856,692
오뚜기 (007310) 389,000 1500 .39 388,500 391,500 386,500 3,543 1,377,722,250
DN오토모티브 (007340) 24,100 -50 -.21 24,150 24,600 23,650 133,202 3,205,528,925
에이프로젠 (007460) 714 46 6.89 668 725 656 6,078,063 4,310,991,917
샘표 (007540) 49,900 650 1.32 49,250 50,200 48,800 4,180 207,067,800
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 0 0 6,120 6,120 6,090 1,075 6,568,540
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 144,000 -2300 -1.57 143,200 145,000 138,500 1,645,698 232,818,600,900
국도화학 (007690) 31,200 150 .48 31,250 31,750 30,900 8,562 266,829,550
F&F홀딩스 (007700) 20,600 150 .73 20,550 21,200 20,300 41,244 855,864,900
코리아써키트 (007810) 31,250 -700 -2.19 32,600 33,250 30,700 504,559 16,018,890,825
코리아써우 (007815) 10,230 -390 -3.67 10,650 10,690 10,010 34,001 348,148,900
코리아써키트2우B (00781K) 8,640 -50 -.58 8,710 8,710 8,470 4,307 36,845,440
서연 (007860) 9,410 70 .75 9,310 9,500 9,310 24,491 230,825,060
TP (007980) 1,803 3 .17 1,802 1,813 1,792 320,422 577,422,864
사조동아원 (008040) 1,121 8 .72 1,120 1,129 1,107 442,499 495,395,296
대덕 (008060) 10,340 60 .58 10,350 10,430 10,000 89,934 930,379,620
대덕1우 (00806K) 9,280 -40 -.43 9,330 9,330 9,240 744 6,893,700
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,530 -15 -.33 4,600 4,600 4,465 5,993 27,182,330
NI스틸 (008260) 3,330 25 .76 3,305 3,335 3,260 41,785 138,709,506
남선알미늄 (008350) 1,053 23 2.23 1,030 1,054 1,030 269,257 281,795,005
남선알미우 (008355) 12,070 -160 -1.31 12,050 12,230 12,050 474 5,753,010
문배철강 (008420) 2,070 25 1.22 2,045 2,080 2,040 24,394 50,370,225
서흥 (008490) 22,950 300 1.32 22,950 23,450 22,400 31,606 730,216,400
일정실업 (008500) 18,550 0 0 0 0 0 0 0
윌비스 (008600) 325 17 5.52 308 325 305 375,042 120,680,551
아남전자 (008700) 1,254 7 .56 1,240 1,260 1,225 118,691 148,496,504
율촌화학 (008730) 29,700 350 1.19 29,600 30,000 29,450 53,661 1,592,393,375
호텔신라 (008770) 45,500 -200 -.44 45,600 45,800 45,350 96,303 4,380,721,175
호텔신라우 (008775) 38,550 -200 -.52 38,800 38,800 38,500 425 16,379,600
금비 (008870) 57,000 3100 5.75 53,900 62,000 53,900 37,881 2,231,477,400
한미사이언스 (008930) 38,850 850 2.24 38,250 39,100 37,900 84,911 3,280,950,675
KBI동양철관 (008970) 1,966 -34 -1.7 2,000 2,035 1,917 1,261,551 2,509,523,024
KCTC (009070) 5,230 120 2.35 5,110 5,250 5,110 99,449 517,492,290
경인전자 (009140) 20,400 -400 -1.92 20,800 21,000 20,400 6,998 144,203,800
삼성전기 (009150) 251,000 -4000 -1.57 253,000 254,500 247,500 529,584 132,321,445,250
삼성전기우 (009155) 115,200 -3400 -2.87 117,000 118,400 109,200 34,054 3,920,439,950
SIMPAC (009160) 5,000 130 2.67 4,850 5,060 4,820 95,210 470,673,030
한솔로지스틱스 (009180) 2,690 35 1.32 2,655 2,700 2,635 86,108 230,293,105
대양금속 (009190) 1,384 -23 -1.63 1,397 1,407 1,376 61,482 85,525,447
무림페이퍼 (009200) 2,015 10 .5 2,000 2,035 1,999 56,967 114,762,051
한샘 (009240) 45,450 700 1.56 45,000 46,150 44,750 89,571 4,082,813,175
신원 (009270) 1,543 23 1.51 1,531 1,552 1,520 907,720 1,399,997,881
광동제약 (009290) 6,010 70 1.18 5,950 6,030 5,950 46,883 281,163,030
참엔지니어링 (009310) 1,207 -33 -2.66 1,240 1,243 1,193 256,226 311,071,032
아진전자부품 (009320) 937 1 .11 936 947 935 35,984 33,788,696
태영건설 (009410) 1,709 56 3.39 1,680 1,713 1,645 446,867 755,185,938
태영건설우 (009415) 4,900 50 1.03 5,070 5,070 4,810 624 3,024,275
한올바이오파마 (009420) 46,800 1800 4 45,700 47,650 44,600 758,690 35,051,846,750
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 59,200 1700 2.96 58,400 59,700 58,200 45,106 2,665,975,700
한창제지 (009460) 520 2 .39 518 525 517 35,223 18,294,087
삼화전기 (009470) 30,400 950 3.23 30,000 30,400 28,900 23,897 718,140,925
HD한국조선해양 (009540) 410,000 -17000 -3.98 426,500 427,000 405,000 212,592 87,340,034,000
무림P&P (009580) 2,560 15 .59 2,550 2,565 2,535 23,001 58,616,115
모토닉 (009680) 10,830 60 .56 10,740 10,860 10,730 18,977 204,944,580
삼정펄프 (009770) 31,100 500 1.63 30,500 31,100 30,500 2,819 86,491,150
플레이그램 (009810) 270 -2 -.74 272 275 268 150,141 40,627,925
한화솔루션 (009830) 27,950 50 .18 27,900 28,150 27,400 533,764 14,860,171,375
한화솔루션우 (009835) 21,250 -50 -.23 21,100 21,450 21,100 4,435 94,395,200
명신산업 (009900) 8,600 120 1.42 8,510 8,800 8,480 136,166 1,180,548,320
영원무역홀딩스 (009970) 165,900 -13600 -7.58 177,700 179,200 161,200 33,461 5,571,015,300
한국내화 (010040) 2,090 -10 -.48 2,105 2,115 2,065 10,398 21,631,015
OCI홀딩스 (010060) 104,100 -800 -.76 105,700 106,000 101,100 85,578 8,842,376,300
한국무브넥스 (010100) 3,805 75 2.01 3,745 3,920 3,730 241,322 924,821,267
LS ELECTRIC (010120) 460,000 -7000 -1.5 469,500 470,500 455,000 115,189 52,921,037,750
고려아연 (010130) 1,342,000 17000 1.28 1,297,000 1,383,000 1,278,000 46,985 63,126,681,500
삼성중공업 (010140) 24,600 -700 -2.77 25,250 25,350 24,450 3,088,484 76,245,388,875
우진아이엔에스 (010400) 3,885 -20 -.51 3,870 4,035 3,755 51,706 199,490,785
에스엠벡셀 (010580) 2,110 45 2.18 2,065 2,130 2,020 318,444 667,740,156
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 223,000 0 0 0 0 0 0 0
진양폴리 (010640) 4,325 -120 -2.7 4,400 4,440 4,325 60,955 260,243,965
화천기계 (010660) 4,790 150 3.23 4,625 4,795 4,625 152,619 721,908,731
화신 (010690) 8,150 180 2.26 8,000 8,390 7,950 509,025 4,187,605,225
평화홀딩스 (010770) 3,830 95 2.54 3,735 3,830 3,735 43,692 165,495,209
아이에스동서 (010780) 17,870 190 1.07 17,690 17,870 17,610 17,472 310,538,240
퍼스텍 (010820) 4,030 110 2.81 3,940 4,050 3,930 224,018 897,414,022
S-Oil (010950) 76,700 -1000 -1.29 78,000 78,100 75,900 336,593 25,735,329,550
S-Oil우 (010955) 44,450 0 0 44,500 44,800 44,000 14,080 624,021,100
삼호개발 (010960) 3,535 -5 -.14 3,510 3,555 3,510 31,494 111,072,506
진원생명과학 (011000) 2,150 55 2.63 2,095 2,190 2,095 383,413 825,761,674
LG이노텍 (011070) 237,000 -3500 -1.46 242,000 242,000 235,000 86,156 20,411,998,500
에넥스 (011090) 483 2 .42 480 483 476 109,107 52,342,120
CJ씨푸드 (011150) 2,730 40 1.49 2,690 2,735 2,685 257,349 700,499,506
CJ씨푸드1우 (011155) 14,530 330 2.32 14,410 14,710 14,410 491 7,090,900
롯데케미칼 (011170) 72,200 -3500 -4.62 75,900 76,200 71,600 264,626 19,234,910,200
HMM (011200) 19,140 140 .74 19,030 19,290 18,960 926,144 17,757,313,725
현대위아 (011210) 62,200 3300 5.6 60,200 63,200 59,800 367,161 22,712,633,100
삼화전자 (011230) 2,870 55 1.95 2,815 2,880 2,800 45,649 130,022,725
태림포장 (011280) 1,732 18 1.05 1,714 1,737 1,714 25,752 44,265,259
성안머티리얼스 (011300) 392 1 .26 391 393 386 185,265 72,044,797
유니켐 (011330) 1,320 25 1.93 1,307 1,320 1,287 259,345 338,491,182
부산산업 (011390) 78,000 2000 2.63 76,400 78,200 76,300 2,574 199,480,450
갤럭시아에스엠 (011420) 1,990 45 2.31 1,946 2,010 1,946 167,664 333,935,450
한농화성 (011500) 15,320 320 2.13 15,200 15,350 15,110 56,604 861,676,095
와이투솔루션 (011690) 3,380 265 8.51 3,150 3,445 3,055 975,633 3,260,197,165
한신기계 (011700) 3,100 45 1.47 3,055 3,120 3,050 99,218 306,476,784
현대코퍼레이션 (011760) 22,150 150 .68 22,200 22,300 21,950 23,189 513,237,325
금호석유화학 (011780) 116,900 -400 -.34 117,300 117,600 115,300 51,246 5,958,809,400
금호석유화학우 (011785) 63,300 0 0 63,300 63,300 62,700 2,085 131,262,900
SKC (011790) 111,200 600 .54 111,100 111,600 109,900 104,179 11,541,931,750
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,618 14 .87 1,620 1,621 1,588 1,065,157 1,713,985,753
DB (012030) 1,454 28 1.96 1,440 1,458 1,413 423,537 610,480,850
삼양바이오팜 (0120G0) 66,600 15300 29.82 52,500 66,600 51,500 1,503,038 90,747,540,050
영흥 (012160) 544 4 .74 540 550 535 203,947 110,454,980
아센디오 (012170) 1,721 19 1.12 1,702 1,732 1,696 27,691 47,388,109
계양전기 (012200) 1,397 15 1.09 1,388 1,410 1,350 52,799 73,719,815
계양전기우 (012205) 2,870 25 .88 2,845 2,880 2,840 1,074 3,079,665
영화금속 (012280) 879 -6 -.68 882 910 877 100,140 88,195,965
경동인베스트 (012320) 50,800 0 0 50,800 51,300 50,500 2,898 147,268,900
현대모비스 (012330) 309,500 5000 1.64 304,500 315,000 302,000 273,800 84,829,064,872
한화에어로스페이스 (012450) 852,000 -11000 -1.27 866,000 866,000 836,000 195,233 165,223,171,500
더존비즈온 (012510) 93,200 -600 -.64 93,800 94,400 91,000 111,276 10,320,652,000
경인양행 (012610) 2,835 15 .53 2,800 2,850 2,795 33,448 94,510,648
HDC (012630) 17,430 160 .93 17,400 17,490 17,110 139,627 2,411,945,350
모나리자 (012690) 2,200 40 1.85 2,155 2,205 2,155 27,121 59,506,400
삼성에피스홀딩스 (0126Z0) 429,000 -5500 -1.27 437,000 476,000 425,500 1,666,338 743,170,953,750
에스원 (012750) 75,000 -200 -.27 75,500 75,900 74,500 31,336 2,349,674,800
대창 (012800) 1,246 20 1.63 1,224 1,246 1,220 293,325 362,396,249
세우글로벌 (013000) 1,181 8 .68 1,184 1,184 1,170 6,502 7,637,815
일성건설 (013360) 1,293 22 1.73 1,272 1,300 1,256 58,874 75,803,336
화승코퍼레이션 (013520) 2,130 30 1.43 2,100 2,140 2,100 75,216 159,695,626
디와이 (013570) 4,320 80 1.89 4,270 4,340 4,240 48,284 207,993,902
계룡건설 (013580) 18,690 310 1.69 18,400 18,800 18,400 35,791 668,027,810
까뮤이앤씨 (013700) 1,069 0 0 1,069 1,077 1,068 26,485 28,351,551
지엠비코리아 (013870) 3,820 -15 -.39 3,890 3,890 3,805 14,459 55,348,596
지누스 (013890) 12,030 220 1.86 11,760 12,030 11,760 34,942 417,443,860
한익스프레스 (014130) 3,300 -20 -.6 3,280 3,320 3,240 10,638 34,873,965
대영포장 (014160) 1,050 17 1.65 1,034 1,053 1,034 250,474 262,450,187
금강공업 (014280) 6,560 290 4.63 6,480 6,690 6,360 3,409,222 22,253,240,445
금강공업우 (014285) 11,290 1220 12.12 10,930 11,390 10,450 72,205 791,603,450
영보화학 (014440) 4,830 45 .94 4,785 4,920 4,780 81,378 394,183,188
극동유화 (014530) 3,325 5 .15 3,320 3,340 3,315 81,812 272,255,690
태경비케이 (014580) 4,910 55 1.13 4,860 4,935 4,855 57,912 283,996,512
한솔케미칼 (014680) 238,000 -1000 -.42 241,500 246,000 233,000 45,915 10,920,795,250
사조씨푸드 (014710) 8,560 450 5.55 8,020 8,650 8,020 125,851 1,057,552,180
HL D&I (014790) 2,585 20 .78 2,575 2,610 2,540 132,894 341,308,060
동원시스템즈 (014820) 27,850 350 1.27 27,200 27,900 27,200 13,414 370,048,675
동원시스템즈우 (014825) 18,050 140 .78 18,050 18,050 18,050 1 18,050
유니드 (014830) 65,300 500 .77 65,100 65,500 64,200 15,548 1,010,809,500
성문전자 (014910) 1,066 14 1.33 1,055 1,075 1,055 27,000 28,829,019
성문전자우 (014915) 4,345 -490 -10.13 4,330 4,380 4,330 22,559 97,971,640
인디에프 (014990) 959 35 3.79 924 967 918 449,686 427,320,997
이스타코 (015020) 562 22 4.07 540 564 530 538,569 295,522,841
대창단조 (015230) 6,220 -10 -.16 6,280 6,280 6,180 47,825 297,834,030
에이엔피 (015260) 451 4 .89 447 465 447 46,228 20,912,244
INVENI (015360) 62,900 400 .64 63,400 63,400 62,500 5,652 355,593,200
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 52,500 600 1.16 52,400 53,100 51,100 2,656,409 138,769,386,750
일진홀딩스 (015860) 7,000 30 .43 6,970 7,050 6,880 222,214 1,543,698,440
태경산업 (015890) 5,160 50 .98 5,120 5,170 5,120 20,573 105,959,915
대현 (016090) 1,745 -19 -1.08 1,763 1,773 1,739 117,187 205,252,770
삼성증권 (016360) 78,800 -700 -.88 80,100 80,100 78,500 220,394 17,405,473,600
KG스틸 (016380) 5,410 40 .74 5,440 5,480 5,370 100,053 541,195,260
한세예스24홀딩스 (016450) 4,230 -15 -.35 4,265 4,270 4,220 10,199 43,339,230
환인제약 (016580) 11,510 130 1.14 11,440 11,560 11,350 11,948 137,295,895
신대양제지 (016590) 14,380 -90 -.62 14,400 14,400 14,160 10,041 143,392,480
DB증권 (016610) 10,500 250 2.44 10,250 10,540 10,200 96,550 1,006,690,590
대성홀딩스 (016710) 8,550 30 .35 8,520 8,570 8,470 3,708 31,677,595
두올 (016740) 3,745 -10 -.27 3,755 3,790 3,710 60,862 227,312,050
퍼시스 (016800) 45,450 950 2.13 44,500 46,000 44,200 4,374 196,276,325
웅진 (016880) 2,655 -55 -2.03 2,750 2,750 2,610 1,106,856 2,928,949,945
광명전기 (017040) 1,321 10 .76 1,312 1,369 1,288 257,436 345,289,499
명문제약 (017180) 1,712 7 .41 1,729 1,731 1,647 63,909 108,883,139
우신시스템 (017370) 6,250 130 2.12 6,120 6,250 6,060 13,253 81,476,410
서울가스 (017390) 64,800 1300 2.05 64,000 64,800 63,400 8,043 517,834,600
수산세보틱스 (017550) 1,814 18 1 1,796 1,817 1,789 110,458 199,531,536
SK텔레콤 (017670) 53,500 100 .19 53,500 53,700 53,300 343,883 18,391,035,250
현대엘리베이터 (017800) 86,800 5600 6.9 83,300 87,500 83,200 795,505 68,200,615,000
풀무원 (017810) 13,520 70 .52 13,450 13,620 13,400 93,318 1,261,288,265
DS단석 (017860) 19,470 120 .62 19,490 19,530 19,260 30,753 597,247,880
광전자 (017900) 1,833 34 1.89 1,800 1,837 1,797 29,156 53,166,215
E1 (017940) 82,700 -2200 -2.59 84,900 85,300 81,900 15,014 1,245,981,550
한국카본 (017960) 27,300 -200 -.73 27,550 27,800 26,800 333,874 9,070,431,725
애경산업 (018250) 13,880 240 1.76 13,610 13,910 13,610 48,586 672,408,315
삼성에스디에스 (018260) 168,500 -800 -.47 170,200 170,900 167,300 100,963 16,968,021,100
조일알미늄 (018470) 1,276 27 2.16 1,249 1,283 1,246 319,987 405,754,159
동원금속 (018500) 1,316 19 1.46 1,297 1,321 1,297 182,076 239,397,309
SK가스 (018670) 239,000 -9500 -3.82 248,000 249,500 237,500 14,520 3,481,304,250
한온시스템 (018880) 3,765 65 1.76 3,700 4,040 3,650 5,865,502 22,701,919,832
신풍제약 (019170) 14,520 160 1.11 14,380 14,600 14,200 277,968 4,006,461,495
신풍제약우 (019175) 25,400 0 0 25,400 25,400 24,950 3,033 76,747,750
티에이치엔 (019180) 6,780 530 8.48 6,250 6,830 6,240 472,259 3,147,718,720
세아특수강 (019440) 15,570 0 0 15,710 15,710 15,510 4,436 68,936,805
엑시큐어하이트론 (019490) 541 0 0 0 0 0 0 0
대교 (019680) 1,972 -7 -.35 1,960 1,978 1,957 80,405 157,951,585
대교우B (019685) 1,217 0 0 1,216 1,227 1,208 4,621 5,600,294
한섬 (020000) 15,570 -20 -.13 15,590 15,650 15,470 42,574 662,048,245
키다리스튜디오 (020120) 3,675 100 2.8 3,580 3,700 3,580 43,623 159,859,385
롯데에너지머티리얼즈 (020150) 39,100 -50 -.13 39,350 40,150 38,150 391,831 15,283,564,175
아시아나항공 (020560) 8,240 40 .49 8,200 8,250 8,190 56,744 466,553,640
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,037 17 1.67 1,020 1,038 1,020 73,313 75,533,374
코웨이 (021240) 86,000 -3900 -4.34 89,900 89,900 85,800 234,659 20,402,662,327
세원정공 (021820) 11,970 270 2.31 11,840 12,040 11,750 8,234 97,785,550
포스코DX (022100) 25,400 350 1.4 25,300 25,450 24,950 268,092 6,774,443,875
삼원강재 (023000) 2,415 0 0 2,415 2,455 2,400 33,423 81,016,375
MH에탄올 (023150) 4,990 15 .3 4,995 5,020 4,970 1,543 7,702,950
한국종합기술 (023350) 4,665 85 1.86 4,625 4,830 4,550 61,962 290,128,367
동남합성 (023450) 30,200 200 .67 30,200 30,800 30,100 577 17,555,450
롯데쇼핑 (023530) 71,500 -500 -.69 72,400 72,400 70,800 56,561 4,034,407,700
다우기술 (023590) 35,850 -100 -.28 35,750 36,200 35,350 51,057 1,821,009,475
인지컨트롤스 (023800) 6,150 80 1.32 6,100 6,190 6,040 55,035 338,383,735
인팩 (023810) 6,090 40 .66 6,050 6,090 6,030 6,267 38,043,650
에쓰씨엔지니어링 (023960) 1,402 14 1.01 1,388 1,410 1,360 977,464 1,358,220,421
WISCOM (024070) 1,937 95 5.16 1,842 1,989 1,825 38,659 74,396,134
디씨엠 (024090) 12,550 140 1.13 12,410 12,580 12,410 11,199 140,384,720
기업은행 (024110) 20,550 250 1.23 20,400 20,550 20,200 839,632 17,166,137,000
콜마홀딩스 (024720) 10,440 150 1.46 10,400 10,510 10,290 64,101 668,823,215
대원화성 (024890) 754 -18 -2.33 770 770 752 35,507 26,850,235
디와이덕양 (024900) 2,180 40 1.87 2,140 2,200 2,110 87,478 189,740,037
KPX케미칼 (025000) 52,900 0 0 0 0 0 0 0
SJM홀딩스 (025530) 3,785 0 0 3,785 3,800 3,760 3,937 14,892,080
한국단자 (025540) 62,000 400 .65 61,600 62,600 61,400 19,503 1,209,457,000
미래산업 (025560) 12,990 240 1.88 12,750 13,080 12,670 44,304 571,672,385
제이준코스메틱 (025620) 11,530 10 .09 11,520 11,870 11,450 31,502 363,867,610
한솔홈데코 (025750) 640 6 .95 635 641 634 137,308 87,505,220
이구산업 (025820) 4,820 100 2.12 4,785 4,850 4,670 194,986 935,048,123
남해화학 (025860) 6,580 40 .61 6,570 6,620 6,500 47,937 315,123,480
한국주강 (025890) 1,671 5 .3 1,666 1,676 1,666 19,275 32,146,361
스틱인베스트먼트 (026890) 10,960 190 1.76 10,780 11,070 10,720 67,669 741,423,530
부국철강 (026940) 2,010 -30 -1.47 2,060 2,060 2,000 132,702 267,486,400
동서 (026960) 27,400 50 .18 27,600 27,700 27,300 49,922 1,372,123,000
BGF (027410) 4,035 45 1.13 3,995 4,045 3,980 96,690 388,767,292
마니커 (027740) 772 -1 -.13 773 783 772 40,206 31,171,004
한국제지 (027970) 736 4 .55 733 737 732 19,652 14,417,550
삼성E&A (028050) 25,550 -250 -.97 25,850 25,900 25,400 401,678 10,273,018,475
동아지질 (028100) 15,860 80 .51 15,810 15,940 15,770 13,531 214,266,830
삼성물산 (028260) 225,000 -6500 -2.81 232,500 232,500 224,000 252,125 57,033,490,250
삼성물산우B (02826K) 143,300 -2700 -1.85 146,000 146,600 142,800 5,073 729,572,700
팬오션 (028670) 3,770 15 .4 3,770 3,810 3,735 750,937 2,835,763,749
케이씨 (029460) 25,100 200 .8 25,100 25,400 24,700 23,230 585,260,950
신도리코 (029530) 47,500 350 .74 47,100 47,850 46,750 13,150 622,514,300
삼성카드 (029780) 54,900 200 .37 55,000 55,100 54,300 43,308 2,369,739,450
제일기획 (030000) 22,650 -150 -.66 22,900 22,900 22,450 190,201 4,298,322,350
NICE평가정보 (030190) 17,200 -120 -.69 17,380 17,440 17,000 67,603 1,159,929,965
KT (030200) 50,400 0 0 50,200 50,500 49,900 154,588 7,771,137,525
다올투자증권 (030210) 3,470 15 .43 3,460 3,490 3,450 23,404 81,081,091
교보증권 (030610) 9,140 30 .33 9,160 9,160 9,090 42,606 388,548,550
동원수산 (030720) 6,090 70 1.16 6,010 6,110 5,970 33,706 204,579,955
서울보증보험 (031210) 49,300 500 1.02 48,800 49,350 48,700 34,485 1,692,794,700
신세계인터내셔날 (031430) 10,370 180 1.77 10,250 10,390 10,200 62,800 647,310,095
신세계푸드 (031440) 40,250 800 2.03 39,750 41,700 39,500 22,886 929,031,000
아이티센씨티에스 (031820) 572 3 .53 570 575 564 140,259 79,932,439
롯데관광개발 (032350) 19,270 -350 -1.78 19,620 20,150 19,210 965,092 18,740,591,475
황금에스티 (032560) 6,070 30 .5 6,120 6,120 6,010 23,206 140,276,640
LG유플러스 (032640) 15,060 -170 -1.12 15,310 15,310 15,000 522,554 7,886,071,070
삼성생명 (032830) 152,900 -500 -.33 154,000 154,000 151,200 303,120 46,310,749,351
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,750 -30 -.17 18,080 18,080 17,500 79,890 1,417,237,120
체시스 (033250) 1,054 10 .96 1,044 1,057 1,036 95,075 99,526,087
유나이티드제약 (033270) 19,580 240 1.24 19,270 19,680 19,260 31,387 613,319,675
SJG세종 (033530) 8,600 300 3.61 8,360 8,740 8,320 858,451 7,344,375,280
KT&G (033780) 145,500 1500 1.04 144,000 146,300 143,400 236,465 34,341,883,030
무학 (033920) 8,150 50 .62 8,170 8,170 8,030 22,294 180,606,375
두산에너빌리티 (034020) 76,400 -1200 -1.55 77,800 77,800 76,100 2,094,782 160,714,783,300
SBS (034120) 19,300 140 .73 19,170 19,410 19,160 22,493 433,253,630
LG디스플레이 (034220) 12,540 -160 -1.26 12,700 12,710 12,470 989,461 12,393,912,005
파라다이스 (034230) 17,050 510 3.08 16,630 17,070 16,410 839,205 14,107,430,900
NICE (034310) 13,550 -430 -3.08 14,200 14,200 13,480 83,538 1,138,249,085
인천도시가스 (034590) 26,350 250 .96 26,100 26,400 26,100 2,637 69,295,950
SK (034730) 265,500 11500 4.53 268,500 277,000 258,500 487,836 129,970,924,250
SK우 (03473K) 196,000 8600 4.59 195,900 204,500 191,600 5,355 1,052,336,400
한국토지신탁 (034830) 1,318 -2 -.15 1,319 1,328 1,304 218,921 287,587,998
HS애드 (035000) 8,850 50 .57 8,840 8,880 8,790 9,729 85,783,760
백산 (035150) 13,020 -120 -.91 13,300 13,300 12,960 42,933 561,488,780
강원랜드 (035250) 17,990 130 .73 17,980 18,040 17,850 398,600 7,151,887,040
NAVER (035420) 244,000 -7500 -2.98 253,500 254,000 243,500 1,580,887 388,913,845,750
신세계 I&C (035510) 16,300 20 .12 16,380 16,480 16,130 84,540 1,373,711,950
카카오 (035720) 58,700 -1000 -1.68 59,900 59,900 58,600 1,603,848 94,533,279,750
콘텐트리중앙 (036420) 9,470 70 .74 9,320 9,510 9,320 24,213 228,702,590
한국가스공사 (036460) 41,500 -300 -.72 42,050 42,050 41,300 82,508 3,430,249,325
SNT홀딩스 (036530) 55,000 -200 -.36 55,200 55,800 53,100 35,174 1,937,347,200
엔씨소프트 (036570) 210,000 -3500 -1.64 214,500 216,500 207,500 125,201 26,376,663,750
팜스코 (036580) 2,525 75 3.06 2,470 2,525 2,450 23,571 58,399,980
YG PLUS (037270) 6,410 140 2.23 6,300 6,470 6,280 832,784 5,310,402,840
LG헬로비전 (037560) 2,320 5 .22 2,310 2,350 2,300 94,660 220,147,240
광주신세계 (037710) 30,750 0 0 30,750 30,850 30,600 4,843 148,941,450
하나투어 (039130) 47,200 -100 -.21 47,400 47,450 46,750 86,504 4,060,463,150
키움증권 (039490) 273,000 2500 .92 272,000 278,000 267,000 89,609 24,474,204,750
HDC랩스 (039570) 8,310 20 .24 8,290 8,340 8,250 5,184 42,933,310
상신브레이크 (041650) 2,635 30 1.15 2,605 2,650 2,605 23,338 61,452,605
한화오션 (042660) 107,800 -2700 -2.44 110,000 111,400 107,100 1,800,329 195,856,852,600
HD현대인프라코어 (042670) 14,610 -60 -.41 14,720 14,760 14,380 748,092 10,903,980,450
한미반도체 (042700) 123,600 -700 -.56 124,400 125,200 122,800 570,311 70,675,923,500
주연테크 (044380) 442 5 1.14 440 442 435 91,555 40,124,690
KSS해운 (044450) 9,470 -80 -.84 9,580 9,580 9,410 23,221 219,766,770
코스맥스비티아이 (044820) 13,830 -90 -.65 13,920 13,920 13,620 10,568 145,270,340
대우건설 (047040) 3,520 40 1.15 3,500 3,535 3,465 735,946 2,583,015,307
포스코인터내셔널 (047050) 53,600 -200 -.37 54,200 54,300 53,300 235,758 12,661,760,800
유니온머티리얼 (047400) 1,437 7 .49 1,428 1,460 1,404 298,889 429,644,077
한국항공우주 (047810) 108,900 0 0 109,700 110,000 107,500 489,480 53,359,517,150
우진플라임 (049800) 1,918 -9 -.47 1,928 1,950 1,918 14,052 27,233,075
한전KPS (051600) 53,300 400 .76 53,400 53,600 52,900 105,650 5,616,229,500
진양화학 (051630) 2,575 -15 -.58 2,605 2,610 2,535 85,767 219,686,194
LG생활건강 (051900) 276,500 -3000 -1.07 280,000 280,500 275,000 93,631 25,955,326,000
LG생활건강우 (051905) 116,200 300 .26 115,900 116,700 115,600 1,966 228,073,300
LG화학 (051910) 374,000 -21500 -5.44 396,500 396,500 373,000 401,535 152,757,196,500
LG화학우 (051915) 190,900 -7400 -3.73 200,000 200,000 190,500 38,696 7,488,348,150
한전기술 (052690) 92,000 -1200 -1.29 94,100 94,200 91,400 102,365 9,451,861,550
스카이라이프 (053210) 5,360 -100 -1.83 5,410 5,450 5,360 52,444 282,533,570
한미글로벌 (053690) 17,820 60 .34 17,810 18,040 17,110 43,325 769,614,480
테이팩스 (055490) 15,880 -10 -.06 15,890 16,040 15,810 6,102 97,122,420
신한지주 (055550) 78,000 -300 -.38 78,100 78,500 77,100 1,035,489 80,689,949,238
현대홈쇼핑 (057050) 54,800 -200 -.36 54,900 55,500 54,400 7,073 388,007,000
포스코스틸리온 (058430) 38,350 800 2.13 37,900 38,400 37,800 9,637 368,509,175
세아홀딩스 (058650) 120,000 2100 1.78 117,700 120,000 116,400 454 53,675,950
다스코 (058730) 3,165 -50 -1.56 3,210 3,245 3,140 414,728 1,320,928,445
KTcs (058850) 2,830 25 .89 2,805 2,835 2,795 145,131 409,161,990
KTis (058860) 2,735 25 .92 2,715 2,740 2,695 85,817 232,805,060
HL홀딩스 (060980) 47,450 3400 7.72 44,500 47,700 44,300 132,728 6,179,309,800
산일전기 (062040) 143,400 -1500 -1.04 145,900 147,800 141,200 265,533 38,226,107,700
종근당바이오 (063160) 21,250 100 .47 21,100 21,750 20,950 31,862 680,270,975
현대로템 (064350) 175,700 -3500 -1.95 179,300 179,900 173,600 595,501 104,357,367,550
LG씨엔에스 (064400) 58,000 400 .69 57,800 58,000 57,000 370,320 21,297,084,250
SNT모티브 (064960) 31,100 800 2.64 30,400 31,850 30,400 50,931 1,591,926,125
LG전자 (066570) 85,600 200 .23 85,800 86,100 84,900 322,741 27,548,887,400
LG전자우 (066575) 46,850 150 .32 46,700 47,400 46,200 60,667 2,824,715,775
엘앤에프 (066970) 125,200 -1300 -1.03 130,000 130,700 125,000 366,633 46,331,007,750
세이브존I&C (067830) 2,500 90 3.73 2,425 2,520 2,410 252,132 617,092,231
셀트리온 (068270) 185,600 400 .22 186,300 187,200 184,200 462,815 85,806,855,700
삼성출판사 (068290) 12,130 -210 -1.7 12,290 12,290 12,020 30,527 369,740,900
TKG휴켐스 (069260) 18,640 40 .22 18,690 18,690 18,450 49,413 917,430,450
대호에이엘 (069460) 1,716 -4 -.23 1,737 1,749 1,710 266,509 459,068,049
대웅제약 (069620) 176,300 900 .51 176,300 177,200 170,100 21,694 3,796,409,500
한세엠케이 (069640) 667 2 .3 665 679 665 14,343 9,601,807
DSR제강 (069730) 3,590 -10 -.28 3,600 3,675 3,505 81,614 291,550,705
현대백화점 (069960) 91,200 200 .22 91,700 91,900 89,700 71,826 6,532,818,700
모나용평 (070960) 3,320 35 1.07 3,285 3,360 3,285 95,521 317,712,142
한국금융지주 (071050) 160,400 -2500 -1.53 164,000 164,000 159,400 172,017 27,666,558,800
한국금융지주우 (071055) 122,300 -4600 -3.62 126,900 127,400 120,900 41,945 5,162,517,100
하이스틸 (071090) 3,645 40 1.11 3,595 3,670 3,580 135,842 491,775,605
지역난방공사 (071320) 107,900 -1400 -1.28 109,300 109,400 107,400 13,102 1,421,296,050
롯데하이마트 (071840) 7,590 0 0 7,510 7,660 7,510 5,925 45,075,670
코아스 (071950) 4,730 730 18.25 4,300 4,740 4,220 557,321 2,526,491,934
HD현대마린엔진 (071970) 77,500 -2700 -3.37 80,500 80,600 76,500 184,996 14,382,740,050
유엔젤 (072130) 4,925 -95 -1.89 4,970 5,080 4,915 87,250 431,284,335
농심홀딩스 (072710) 94,100 100 .11 94,000 94,900 93,400 13,857 1,303,815,200
금호타이어 (073240) 5,860 30 .51 5,840 5,950 5,770 549,878 3,214,659,205
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,175 -5 -.16 3,180 3,200 3,145 23,157 73,364,110
세진중공업 (075580) 17,610 -250 -1.4 17,970 18,300 17,470 508,338 8,974,470,125
유니퀘스트 (077500) 6,300 280 4.65 6,060 6,300 6,010 117,251 729,213,945
STX엔진 (077970) 32,550 -800 -2.4 33,400 34,300 32,400 357,880 11,850,637,000
텔코웨어 (078000) 16,300 320 2 15,980 16,480 15,850 13,756 222,899,530
에이블씨엔씨 (078520) 9,800 540 5.83 9,360 9,850 9,280 332,321 3,189,897,350
GS (078930) 56,400 -200 -.35 57,100 57,800 55,300 257,139 14,479,393,700
GS우 (078935) 47,500 250 .53 48,200 48,200 47,400 3,604 172,246,250
CJ CGV (079160) 5,720 50 .88 5,640 5,740 5,570 409,105 2,317,395,775
현대리바트 (079430) 6,170 40 .65 6,130 6,250 6,130 38,779 240,712,240
LIG넥스원 (079550) 383,000 -6500 -1.67 392,000 393,000 379,500 89,054 34,112,163,250
전진건설로봇 (079900) 47,650 100 .21 47,600 48,300 47,200 61,778 2,941,478,425
휴비스 (079980) 2,710 15 .56 2,705 2,730 2,685 26,359 71,475,415
일진다이아 (081000) 12,380 110 .9 12,390 12,390 12,160 15,004 184,671,630
미스토홀딩스 (081660) 42,750 -1200 -2.73 43,750 44,100 42,450 81,487 3,498,494,125
동양생명 (082640) 6,770 230 3.52 6,560 6,810 6,540 196,849 1,328,257,590
한화엔진 (082740) 42,200 -2200 -4.95 44,600 45,450 42,100 941,248 40,382,338,000
그린케미칼 (083420) 6,820 200 3.02 6,610 6,840 6,610 40,118 270,860,470
대한제강 (084010) 16,430 330 2.05 15,960 16,540 15,960 52,328 859,585,275
동양고속 (084670) 14,280 -420 -2.86 15,030 16,270 13,530 2,637,452 39,084,098,490
이월드 (084680) 1,335 18 1.37 1,321 1,340 1,314 42,974 57,272,867
대상홀딩스 (084690) 9,560 -20 -.21 9,580 9,600 9,500 30,216 288,086,470
대상홀딩스우 (084695) 13,520 -70 -.52 13,660 13,670 13,510 4,120 55,944,810
TBH글로벌 (084870) 1,280 -10 -.78 1,274 1,286 1,261 18,867 24,026,146
엔케이 (085310) 1,326 11 .84 1,316 1,360 1,300 2,546,059 3,375,923,052
미래에셋생명 (085620) 9,310 40 .43 9,480 9,480 9,090 64,199 594,427,625
현대글로비스 (086280) 164,400 -300 -.18 166,000 167,800 162,900 101,792 16,729,312,350
하나금융지주 (086790) 93,300 0 0 93,100 93,600 92,000 635,204 59,028,218,800
이리츠코크렙 (088260) 4,855 -25 -.51 4,880 4,880 4,830 16,547 80,320,415
한화생명 (088350) 3,010 15 .5 3,025 3,035 2,985 1,122,920 3,377,697,000
진도 (088790) 1,990 -10 -.5 1,982 2,000 1,982 13,452 26,777,601
맥쿼리인프라 (088980) 11,520 -30 -.26 11,550 11,550 11,510 632,925 7,298,167,985
HDC현대EP (089470) 4,090 25 .62 4,085 4,090 4,020 27,282 110,574,250
제주항공 (089590) 5,420 -10 -.18 5,430 5,460 5,360 64,258 348,065,340
롯데렌탈 (089860) 32,100 -700 -2.13 32,800 32,800 31,850 63,227 2,031,257,550
평화산업 (090080) 930 10 1.09 920 933 915 58,814 54,484,880
노루페인트 (090350) 8,190 50 .61 8,160 8,210 8,130 24,984 204,385,085
노루페인트우 (090355) 13,280 100 .76 13,180 13,300 13,180 59 782,330
메타랩스 (090370) 1,496 15 1.01 1,482 1,540 1,482 136,804 205,370,084
아모레퍼시픽 (090430) 124,300 -800 -.64 125,100 125,500 123,700 145,968 18,140,813,000
아모레퍼시픽우 (090435) 46,400 -200 -.43 46,650 47,400 45,950 11,643 542,208,650
비에이치 (090460) 17,950 -350 -1.91 18,220 18,460 17,770 382,984 6,897,044,605
티웨이항공 (091810) 1,587 -2 -.13 1,591 1,600 1,585 281,199 447,237,089
디아이씨 (092200) 9,090 1780 24.35 7,330 9,450 7,220 20,749,516 175,005,432,200
KEC (092220) 710 12 1.72 698 712 696 346,225 244,667,897
KPX홀딩스 (092230) 73,200 400 .55 73,200 73,300 72,300 2,491 181,577,600
기신정기 (092440) 2,340 25 1.08 2,315 2,340 2,310 6,704 15,603,910
DYP (092780) 3,430 -35 -1.01 3,465 3,485 3,430 21,624 74,835,890
넥스틸 (092790) 9,730 -700 -6.71 9,650 9,950 9,400 842,966 8,181,686,730
LF (093050) 17,700 10 .06 17,700 17,910 17,610 28,329 503,662,570
형지엘리트 (093240) 1,325 25 1.92 1,305 1,336 1,299 493,881 653,253,026
후성 (093370) 8,380 140 1.7 8,400 8,410 8,160 1,472,045 12,205,741,745
효성ITX (094280) 12,800 -30 -.23 12,830 12,880 12,800 7,245 93,027,860
맵스리얼티 (094800) 5,310 -30 -.56 5,340 5,340 5,260 7,594 40,357,080
AJ네트웍스 (095570) 4,635 65 1.42 4,600 4,650 4,540 105,849 486,330,376
웅진씽크빅 (095720) 1,386 23 1.69 1,382 1,395 1,365 109,340 151,221,376
JW홀딩스 (096760) 3,670 0 0 3,670 3,735 3,640 123,436 456,017,090
SK이노베이션 (096770) 115,000 -1400 -1.2 117,400 118,300 114,400 205,478 23,745,518,300
SK이노베이션우 (096775) 75,400 -500 -.66 75,900 75,900 74,200 2,210 166,157,600
HJ중공업 (097230) 20,800 100 .48 20,800 21,000 20,300 722,669 14,922,910,950
엠씨넥스 (097520) 27,100 1200 4.63 26,450 27,100 26,200 50,623 1,351,548,875
CJ제일제당 (097950) 209,500 -1500 -.71 211,500 212,000 209,000 49,188 10,334,898,250
CJ제일제당 우 (097955) 137,600 -1000 -.72 138,600 138,600 137,100 2,488 342,117,700
SK오션플랜트 (100090) 18,550 -60 -.32 18,620 18,800 18,410 419,808 7,756,063,265
비상교육 (100220) 5,180 -80 -1.52 5,260 5,290 5,130 33,030 170,940,830
진양홀딩스 (100250) 3,340 30 .91 3,310 3,350 3,290 39,495 131,343,639
SNT에너지 (100840) 38,050 450 1.2 38,000 38,350 37,450 96,144 3,632,444,050
인바이오젠 (101140) 11,610 50 .43 11,560 11,650 11,400 3,784 43,667,695
해태제과식품 (101530) 6,770 130 1.96 6,640 6,800 6,610 76,649 517,295,865
동성케미컬 (102260) 4,665 -55 -1.17 4,720 4,750 4,635 312,588 1,459,352,725
이연제약 (102460) 12,570 440 3.63 12,950 12,990 12,310 239,382 3,007,847,420
풍산 (103140) 99,200 -500 -.5 100,100 101,200 98,900 69,928 6,972,096,350
일진전기 (103590) 54,900 0 0 55,300 55,500 53,600 315,079 17,136,829,900
한국철강 (104700) 10,080 90 .9 10,010 10,090 9,980 54,873 549,896,580
KB금융 (105560) 124,800 1100 .89 124,700 125,300 123,200 685,738 85,434,151,284
한세실업 (105630) 12,900 -670 -4.94 13,480 13,480 12,760 255,325 3,305,555,170
우진 (105840) 15,900 -400 -2.45 16,400 16,410 15,590 712,843 11,361,112,255
미원홀딩스 (107590) 67,800 500 .74 67,500 67,800 67,000 576 38,701,300
LX세미콘 (108320) 51,800 100 .19 51,900 52,000 51,200 22,282 1,152,422,100
LX하우시스 (108670) 30,500 300 .99 30,300 30,550 30,150 12,764 387,343,625
LX하우시스우 (108675) 17,070 -10 -.06 17,250 17,250 17,060 1,544 26,476,070
주성코퍼레이션 (109070) 855 5 .59 850 855 844 77,458 65,730,069
호전실업 (111110) 8,010 130 1.65 7,880 8,050 7,880 24,320 194,042,615
동인기연 (111380) 13,750 430 3.23 13,480 13,800 13,290 19,899 270,446,710
영원무역 (111770) 87,500 -6500 -6.91 93,600 93,700 86,700 123,608 10,923,133,300
씨에스윈드 (112610) 41,450 -50 -.12 41,300 41,450 40,900 110,448 4,547,308,650
GKL (114090) 14,510 360 2.54 14,270 14,640 14,100 165,837 2,388,635,500
대성에너지 (117580) 8,100 40 .5 8,080 8,120 8,050 27,506 222,342,540
메타케어 (118000) 308 1 .33 306 309 304 210,369 64,550,738
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,000 800 .81 98,000 99,000 97,800 1,609 158,483,800
코오롱인더 (120110) 40,800 100 .25 40,850 41,500 40,100 143,186 5,807,456,275
코오롱인더우 (120115) 24,200 0 0 24,350 24,350 23,900 3,390 81,329,750
아이마켓코리아 (122900) 7,950 30 .38 7,950 8,000 7,870 37,947 301,211,335
한국화장품 (123690) 10,130 110 1.1 10,060 10,220 10,030 205,914 2,080,510,585
SJM (123700) 3,710 45 1.23 3,665 3,735 3,665 24,211 89,545,315
한국자산신탁 (123890) 2,470 5 .2 2,465 2,485 2,460 72,002 177,725,135
현대퓨처넷 (126560) 3,155 30 .96 3,130 3,180 3,110 58,922 185,327,570
수산인더스트리 (126720) 21,000 250 1.2 20,750 21,050 20,750 25,917 542,508,975
대성산업 (128820) 4,440 -75 -1.66 4,545 4,730 4,400 1,149,887 5,199,685,769
한미약품 (128940) 456,500 7000 1.56 454,000 461,000 450,000 82,164 37,370,485,500
인터지스 (129260) 2,525 20 .8 2,495 2,545 2,495 105,307 265,179,115
한전산업 (130660) 11,090 -70 -.63 11,170 11,200 11,050 56,670 629,632,375
화인베스틸 (133820) 1,818 -18 -.98 1,836 1,867 1,815 67,999 124,605,918
미원화학 (134380) 88,900 1000 1.14 89,300 89,300 88,800 731 64,974,700
시디즈 (134790) 22,350 200 .9 22,000 22,600 22,000 2,481 55,657,400
선진 (136490) 9,260 0 0 9,320 9,330 9,170 68,886 637,132,080
에스디바이오센서 (137310) 9,470 190 2.05 9,460 9,520 9,230 121,017 1,142,275,440
메리츠금융지주 (138040) 108,600 200 .18 108,900 109,300 108,000 188,245 20,435,003,300
코오롱ENP (138490) 7,510 -10 -.13 7,520 7,660 7,410 64,289 480,074,870
BNK금융지주 (138930) 15,050 20 .13 15,240 15,240 14,930 513,369 7,724,873,005
iM금융지주 (139130) 14,300 -20 -.14 14,390 14,390 14,200 301,058 4,303,464,875
이마트 (139480) 78,200 0 0 78,600 78,900 77,900 88,402 6,924,673,700
아주스틸 (139990) 3,440 175 5.36 3,280 3,475 3,270 35,200 119,183,576
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,399 -13 -.92 1,412 1,424 1,394 12,767 17,945,813
다이나믹디자인 (145210) 794 -1 -.13 802 820 773 63,911 50,387,790
케이탑리츠 (145270) 963 5 .52 962 966 949 174,137 167,041,158
덴티움 (145720) 52,200 1600 3.16 51,200 52,700 50,300 24,879 1,292,012,200
삼양사 (145990) 52,300 800 1.55 51,500 52,400 51,300 9,390 488,403,900
삼양사우 (145995) 37,750 200 .53 37,300 38,550 37,300 1,047 39,683,400
한국ANKOR유전 (152550) 224 3 1.36 222 225 221 165,843 36,984,741
DSR (155660) 3,900 0 0 3,915 3,935 3,865 16,052 62,495,920
애경케미칼 (161000) 10,330 170 1.67 10,220 10,400 10,200 183,654 1,894,108,210
한국타이어앤테크놀로지 (161390) 61,500 1800 3.02 61,000 62,500 59,800 439,576 26,983,242,600
한국콜마 (161890) 66,700 900 1.37 66,200 66,700 65,600 73,439 4,862,840,700
동일고무벨트 (163560) 6,860 40 .59 6,820 6,910 6,820 13,787 94,716,220
동아에스티 (170900) 54,200 1500 2.85 53,300 54,500 53,300 27,370 1,477,503,750
JB금융지주 (175330) 24,100 50 .21 24,250 24,350 23,800 332,604 8,009,347,325
PI첨단소재 (178920) 16,660 100 .6 16,690 16,740 16,480 55,493 922,033,690
한진칼 (180640) 102,400 100 .1 103,300 104,200 101,200 82,331 8,433,373,300
한진칼우 (18064K) 33,700 0 0 33,700 34,950 32,850 2,342 78,722,725
NHN (181710) 32,950 -150 -.45 33,150 33,150 32,100 59,608 1,950,446,100
아세아시멘트 (183190) 11,960 160 1.36 11,900 12,010 11,810 39,987 476,590,290
종근당 (185750) 87,500 500 .57 87,300 88,300 86,400 30,532 2,671,234,250
더블유게임즈 (192080) 52,700 200 .38 52,300 53,000 52,300 26,583 1,401,540,150
쿠쿠홀딩스 (192400) 28,650 -300 -1.04 28,950 29,300 28,500 18,082 519,091,875
드림텍 (192650) 7,100 200 2.9 6,890 7,200 6,850 199,709 1,414,089,450
코스맥스 (192820) 166,000 4500 2.79 162,300 167,500 162,300 47,654 7,860,186,750
제이에스코퍼레이션 (194370) 11,800 360 3.15 11,550 11,800 11,410 307,535 3,591,836,565
해성디에스 (195870) 48,850 -950 -1.91 49,850 50,000 47,800 241,338 11,677,557,825
서연이화 (200880) 12,490 290 2.38 12,370 12,680 12,210 136,158 1,702,386,010
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 46,600 3500 8.12 45,150 47,800 44,100 1,219,545 56,907,216,500
삼성바이오로직스 (207940) 1,607,000 -39000 -2.37 1,653,000 1,655,000 1,605,000 50,331 81,501,493,000
디와이파워 (210540) 13,130 190 1.47 12,860 13,150 12,820 45,583 594,341,725
SK디앤디 (210980) 12,640 10 .08 12,650 12,660 12,640 19,810 250,436,885
한솔제지 (213500) 8,430 50 .6 8,400 8,430 8,340 16,750 140,421,350
이노션 (214320) 18,130 -20 -.11 18,280 18,280 18,060 96,884 1,755,714,350
금호에이치티 (214330) 559 10 1.82 547 562 545 282,606 157,362,830
경보제약 (214390) 6,040 170 2.9 5,940 6,050 5,910 20,448 122,494,990
토니모리 (214420) 8,230 250 3.13 8,000 8,230 7,990 204,648 1,663,330,515
잇츠한불 (226320) 11,570 330 2.94 11,170 11,600 11,160 27,460 314,098,810
현대코퍼레이션홀딩스 (227840) 12,150 -50 -.41 12,200 12,230 12,080 18,557 225,365,200
LS에코에너지 (229640) 35,400 400 1.14 35,400 35,600 34,900 71,463 2,514,535,225
JW생명과학 (234080) 14,970 190 1.29 14,780 15,100 14,780 59,642 892,760,710
두산밥캣 (241560) 55,200 -700 -1.25 56,500 56,500 55,000 215,946 11,942,723,600
화승엔터프라이즈 (241590) 5,010 15 .3 5,000 5,040 4,950 52,134 260,342,194
에이플러스에셋 (244920) 8,270 -420 -4.83 8,690 8,750 8,130 332,587 2,766,457,600
솔루엠 (248070) 16,950 270 1.62 16,700 16,950 16,280 179,588 3,005,958,700
샘표식품 (248170) 29,350 300 1.03 29,050 29,750 28,850 18,043 530,381,925
일동제약 (249420) 29,350 450 1.56 28,950 29,700 28,700 1,320,434 38,695,660,500
넷마블 (251270) 53,000 -200 -.38 52,600 53,800 52,600 120,808 6,412,552,600
크래프톤 (259960) 257,500 1500 .59 257,000 258,500 254,500 52,366 13,425,469,250
크라운제과 (264900) 9,100 30 .33 9,070 9,140 9,010 4,303 39,065,160
크라운제과우 (26490K) 9,540 40 .42 9,500 9,540 9,430 436 4,148,220
HD현대 (267250) 196,500 -5000 -2.48 204,000 204,000 194,000 217,091 42,751,855,400
HD현대일렉트릭 (267260) 775,000 -23000 -2.88 802,000 802,000 764,000 120,269 93,471,853,000
HD현대건설기계 (267270) 93,800 -800 -.85 94,600 94,600 92,300 123,706 11,577,484,900
경동도시가스 (267290) 21,300 50 .24 21,400 21,450 21,050 15,459 329,402,175
아시아나IDT (267850) 11,090 0 0 11,070 11,100 11,050 1,450 16,059,440
미원에스씨 (268280) 132,800 -3400 -2.5 135,100 137,300 132,800 1,772 237,121,100
오리온 (271560) 105,500 600 .57 105,300 106,400 104,300 104,505 11,019,059,950
일진하이솔루스 (271940) 14,490 -80 -.55 14,940 14,940 14,420 36,456 530,637,250
제일약품 (271980) 15,020 640 4.45 14,550 15,280 14,240 77,954 1,159,502,570
한화시스템 (272210) 46,200 -150 -.32 46,350 47,200 46,000 716,188 33,187,900,925
진에어 (272450) 6,700 0 0 6,740 6,770 6,680 28,769 193,208,070
삼양패키징 (272550) 14,050 150 1.08 13,900 14,070 13,900 6,779 94,981,000
에이피알 (278470) 255,500 -10500 -3.95 264,000 267,500 252,500 384,689 99,557,947,750
롯데웰푸드 (280360) 120,900 -500 -.41 122,500 122,900 120,200 16,523 2,001,570,600
케이씨텍 (281820) 39,850 900 2.31 39,450 39,900 38,500 95,547 3,767,288,150
BGF리테일 (282330) 108,300 500 .46 107,900 108,900 107,400 33,670 3,639,684,150
쿠쿠홈시스 (284740) 24,900 250 1.01 24,950 25,000 24,600 10,731 266,374,975
SK케미칼 (285130) 71,300 1000 1.42 72,500 72,700 70,900 51,302 3,678,931,350
SK케미칼우 (28513K) 29,200 350 1.21 29,300 29,350 28,900 7,998 233,331,650
롯데이노베이트 (286940) 19,590 110 .56 19,760 19,760 18,530 9,140 178,751,780
하나제약 (293480) 11,580 110 .96 11,550 11,600 11,460 21,234 245,247,380
신한알파리츠 (293940) 5,870 90 1.56 5,780 5,880 5,770 404,293 2,364,835,935
HDC현대산업개발 (294870) 19,630 130 .67 19,540 19,900 19,510 181,714 3,574,876,850
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 221,500 500 .23 221,000 222,000 219,500 6,774 1,495,057,000
효성중공업 (298040) 1,901,000 -99000 -4.95 2,015,000 2,015,000 1,881,000 56,282 107,812,156,500
HS효성첨단소재 (298050) 196,900 -1900 -.96 200,500 200,500 196,400 5,580 1,100,525,700
에어부산 (298690) 1,727 -6 -.35 1,733 1,752 1,721 128,135 222,224,978
한일시멘트 (300720) 17,550 40 .23 17,590 17,710 17,410 45,752 800,240,790
SK바이오사이언스 (302440) 54,800 2400 4.58 53,800 55,700 52,900 259,793 14,214,491,200
세아제강 (306200) 119,300 600 .51 119,800 121,000 119,200 2,226 266,810,100
현대오토에버 (307950) 202,000 13900 7.39 191,900 203,500 191,800 256,497 51,125,803,450
씨티알모빌리티 (308170) 4,970 40 .81 4,930 5,000 4,895 1,589 7,823,465
우리금융지주 (316140) 26,550 450 1.72 26,150 26,700 26,000 2,093,981 55,367,532,200
자이에스앤디 (317400) 3,725 0 0 3,690 3,755 3,680 30,879 114,829,770
명인제약 (317450) 75,400 2500 3.43 74,000 76,200 73,300 208,014 15,579,186,500
HD현대에너지솔루션 (322000) 54,500 300 .55 54,700 55,300 53,500 89,298 4,838,950,100
카카오뱅크 (323410) 21,650 0 0 21,750 21,750 21,450 442,257 9,547,585,000
SK바이오팜 (326030) 139,800 700 .5 143,700 144,100 137,700 490,024 68,803,551,400
HD현대중공업 (329180) 535,000 -19000 -3.43 557,000 559,000 528,000 246,693 132,333,060,500
롯데리츠 (330590) 4,075 5 .12 4,070 4,080 4,050 209,752 852,904,153
이지스밸류플러스리츠 (334890) 4,430 -35 -.78 4,465 4,470 4,415 311,701 1,385,958,449
두산퓨얼셀 (336260) 31,800 500 1.6 31,450 32,200 31,050 567,499 17,987,696,225
두산퓨얼셀1우 (33626K) 7,590 110 1.47 7,550 7,600 7,490 13,487 101,888,795
두산퓨얼셀2우B (33626L) 11,350 60 .53 11,290 11,380 10,620 6,354 70,236,610
솔루스첨단소재 (336370) 8,540 150 1.79 8,650 8,660 8,370 300,706 2,556,034,950
솔루스첨단소재1우 (33637K) 2,140 45 2.15 2,125 2,155 2,095 93,842 199,666,471
솔루스첨단소재2우B (33637L) 3,730 5 .13 3,765 3,900 3,700 34,555 129,857,530
NH프라임리츠 (338100) 4,490 -25 -.55 4,515 4,550 4,460 165,135 745,463,957
교촌에프앤비 (339770) 4,390 -15 -.34 4,400 4,450 4,380 57,852 256,017,317
KCC글라스 (344820) 27,450 100 .37 27,350 27,600 27,250 106,193 2,911,808,950
제이알글로벌리츠 (348950) 2,955 -55 -1.83 3,010 3,010 2,945 548,624 1,629,096,590
이지스레지던스리츠 (350520) 4,000 10 .25 4,000 4,010 3,985 53,236 212,974,135
하이브 (352820) 299,500 2000 .67 299,000 304,500 295,000 193,873 57,871,932,750
대덕전자 (353200) 49,200 -800 -1.6 49,850 50,300 48,200 1,169,855 57,151,978,300
대덕전자1우 (35320K) 15,700 -630 -3.86 16,330 16,330 15,500 34,016 533,410,570
코람코라이프인프라리츠 (357120) 4,430 -10 -.23 4,460 4,460 4,420 67,531 299,290,542
미래에셋맵스리츠 (357250) 2,660 -5 -.19 2,665 2,670 2,650 79,794 212,230,389
마스턴프리미어리츠 (357430) 1,568 0 0 1,565 1,570 1,564 21,935 34,360,446
SK아이이테크놀로지 (361610) 28,500 150 .53 28,650 28,850 28,200 83,258 2,367,749,200
티와이홀딩스 (363280) 2,580 40 1.57 2,545 2,580 2,525 25,673 65,610,782
티와이홀딩스우 (36328K) 4,450 5 .11 4,475 4,475 4,360 1,076 4,720,450
ESR켄달스퀘어리츠 (365550) 4,395 -45 -1.01 4,425 4,440 4,370 436,452 1,917,816,451
한컴라이프케어 (372910) 2,640 20 .76 2,605 2,670 2,590 181,984 477,242,285
LG에너지솔루션 (373220) 408,000 -30000 -6.85 441,500 442,500 408,000 712,913 295,127,265,750
DL이앤씨 (375500) 40,250 250 .63 39,900 40,550 39,850 130,262 5,229,402,175
DL이앤씨우 (37550K) 22,350 -50 -.22 22,500 22,500 22,300 4,083 91,470,650
DL이앤씨2우(전환) (37550L) 29,300 450 1.56 28,900 29,450 28,900 701 20,572,500
디앤디플랫폼리츠 (377190) 3,620 60 1.69 3,565 3,630 3,545 156,991 565,694,069
카카오페이 (377300) 49,600 50 .1 49,750 49,750 48,900 292,910 14,422,603,275
바이오노트 (377740) 5,640 70 1.26 5,550 5,680 5,550 23,976 134,789,020
화승알앤에이 (378850) 3,250 100 3.17 3,150 3,265 3,150 75,123 242,863,980
케이카 (381970) 16,200 -20 -.12 16,260 16,350 16,030 63,403 1,025,795,840
F&F (383220) 72,600 1100 1.54 71,700 73,400 70,100 118,252 8,519,624,550
LX홀딩스 (383800) 7,970 40 .5 7,930 8,000 7,910 74,582 594,117,190
LX홀딩스1우 (38380K) 8,650 -80 -.92 8,730 8,730 8,560 247 2,126,280
SK리츠 (395400) 5,260 -10 -.19 5,270 5,280 5,210 202,386 1,061,673,015
미래에셋글로벌리츠 (396690) 2,665 20 .76 2,645 2,665 2,635 61,645 163,593,121
NH올원리츠 (400760) 3,550 10 .28 3,540 3,550 3,530 70,067 248,233,727
SK스퀘어 (402340) 298,000 -3000 -1 304,500 305,500 295,000 389,771 116,613,478,500
쏘카 (403550) 11,590 -10 -.09 11,600 11,800 11,510 15,353 178,922,640
신한서부티엔디리츠 (404990) 3,635 0 0 3,640 3,645 3,615 42,990 155,973,599
KB발해인프라 (415640) 9,750 0 0 9,750 9,810 9,670 99,406 966,030,610
코람코더원리츠 (417310) 7,090 -50 -.7 7,120 7,340 7,070 135,691 976,225,425
KB스타리츠 (432320) 3,635 5 .14 3,630 3,690 3,595 142,534 514,328,784
대한조선 (439260) 68,500 1200 1.78 68,300 69,600 67,500 428,082 29,345,241,400
HD현대마린솔루션 (443060) 186,100 -8500 -4.37 195,100 195,300 184,500 165,496 30,820,046,300
유니드비티플러스 (446070) 3,410 10 .29 3,400 3,460 3,390 19,314 65,927,110
삼성FN리츠 (448730) 4,605 -15 -.32 4,630 4,630 4,590 24,855 114,724,018
에코프로머티 (450080) 58,000 500 .87 58,700 59,400 57,400 233,068 13,544,271,200
코오롱모빌리티그룹 (450140) 11,200 -510 -4.36 11,730 12,690 11,010 2,723,022 32,582,006,820
코오롱모빌리티그룹우 (45014K) 17,500 20 .11 17,480 18,970 17,480 37,090 668,792,250
한화리츠 (451800) 4,120 -10 -.24 4,130 4,140 4,100 119,098 491,208,856
한화갤러리아 (452260) 1,075 15 1.42 1,058 1,075 1,053 265,375 282,653,528
한화갤러리아우 (45226K) 2,090 15 .72 2,075 2,090 2,065 319 665,160
현대그린푸드 (453340) 15,580 -120 -.76 15,550 15,760 15,460 30,871 480,702,360
두산로보틱스 (454910) 77,500 4000 5.44 74,200 78,500 73,800 618,609 47,225,615,850
OCI (456040) 59,600 200 .34 59,700 59,900 59,000 18,804 1,118,914,200
이수스페셜티케미컬 (457190) 52,000 500 .97 52,200 52,400 51,300 91,667 4,740,161,000
동국씨엠 (460850) 5,420 100 1.88 5,320 5,440 5,310 45,484 245,119,540
동국제강 (460860) 8,310 10 .12 8,300 8,360 8,280 45,477 378,395,165
조선내화 (462520) 14,030 30 .21 14,090 14,090 13,950 4,186 58,664,930
시프트업 (462870) 38,400 1100 2.95 37,550 38,600 37,500 73,956 2,820,043,900
STX그린로지스 (465770) 6,470 110 1.73 6,430 6,510 6,400 10,480 67,773,790
SK이터닉스 (475150) 20,100 -250 -1.23 20,450 20,500 19,960 338,511 6,826,435,410
더본코리아 (475560) 25,750 450 1.78 25,250 25,950 25,250 21,391 548,740,100
씨케이솔루션 (480370) 8,480 70 .83 8,510 8,670 8,410 12,883 109,299,710
신한글로벌액티브리츠 (481850) 1,298 11 .85 1,287 1,298 1,287 69,428 89,811,473
달바글로벌 (483650) 135,000 5700 4.41 131,100 136,800 131,100 162,633 21,896,208,250
엠앤씨솔루션 (484870) 121,600 -4600 -3.65 128,200 128,200 118,500 44,978 5,457,307,700
HS효성 (487570) 62,600 -500 -.79 64,100 64,100 62,200 12,765 802,762,600
한화비전 (489790) 43,350 -600 -1.37 44,100 44,200 43,000 267,729 11,598,326,575
GS피앤엘 (499790) 45,850 -400 -.86 46,450 46,950 44,650 182,674 8,331,037,325
엘브이엠씨홀딩스 (900140) 1,618 28 1.76 1,588 1,621 1,588 272,707 439,711,241
프레스티지바이오파마 (950210) 13,100 520 4.13 12,610 13,560 12,610 220,526 2,931,990,900