KOSPI 20251201

KOSPI 일별 조회 데이터 [958] (2025-12-01)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,160 -110 -1.75 6,270 6,310 6,150 82,591 513,279,255
KR모터스 (000040) 494 11 2.28 487 505 487 247,074 122,502,005
경방 (000050) 7,070 -10 -.14 7,060 7,180 7,020 19,322 136,642,080
삼양홀딩스 (000070) 60,200 -700 -1.15 60,900 61,500 59,600 71,656 4,326,631,050
하이트진로 (000080) 18,910 100 .53 18,810 19,040 18,810 121,828 2,306,808,815
하이트진로2우B (000087) 15,500 20 .13 15,500 15,500 15,200 1,046 16,120,360
유한양행 (000100) 121,900 -100 -.08 121,400 122,300 120,600 263,880 32,050,586,100
유한양행우 (000105) 106,600 -100 -.09 106,900 108,900 106,300 1,518 162,514,950
CJ대한통운 (000120) 93,300 2000 2.19 93,400 94,100 91,600 78,355 7,315,820,450
하이트진로홀딩스 (000140) 10,060 -40 -.4 10,080 10,150 10,000 11,253 113,451,325
하이트진로홀딩스우 (000145) 12,540 -100 -.79 12,640 12,640 12,320 457 5,658,410
두산 (000150) 833,000 -43000 -4.91 883,000 890,000 827,000 106,391 89,470,571,500
두산우 (000155) 514,000 -22000 -4.1 536,000 538,000 510,000 26,351 13,698,899,500
두산2우B (000157) 457,500 -9000 -1.93 462,000 472,000 430,000 2,895 1,318,595,250
성창기업지주 (000180) 1,411 -22 -1.54 1,430 1,431 1,411 31,837 45,275,511
DL (000210) 39,000 -150 -.38 39,500 40,100 38,700 47,108 1,844,467,325
DL우 (000215) 25,750 350 1.38 26,500 26,500 25,400 6,852 176,124,775
유유제약 (000220) 4,235 -35 -.82 4,290 4,290 4,200 29,863 126,182,237
유유제약1우 (000225) 4,785 75 1.59 4,710 4,785 4,685 3,104 14,713,950
유유제약2우B (000227) 10,700 20 .19 10,770 10,770 10,420 602 6,364,150
일동홀딩스 (000230) 12,920 -640 -4.72 13,560 13,700 12,840 160,651 2,094,401,360
한국앤컴퍼니 (000240) 28,200 -1650 -5.53 29,850 30,300 28,200 103,455 2,951,388,925
기아 (000270) 112,300 -1800 -1.58 113,900 114,400 111,000 690,993 77,461,574,500
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,550 -250 -1.15 22,100 22,100 21,350 19,171 413,760,875
노루홀딩스우 (000325) 30,850 150 .49 31,200 31,200 30,500 42 1,295,600
한화손해보험 (000370) 5,210 -40 -.76 5,270 5,370 5,210 194,409 1,020,816,605
삼화페인트 (000390) 5,720 -70 -1.21 5,780 5,780 5,650 1,423,935 8,241,837,600
롯데손해보험 (000400) 1,875 64 3.53 1,812 1,888 1,801 518,229 963,898,009
대원강업 (000430) 3,820 0 0 3,830 4,000 3,785 59,554 228,178,902
CR홀딩스 (000480) 4,985 30 .61 4,955 4,990 4,950 22,888 113,638,371
대동 (000490) 9,560 -50 -.52 9,630 9,700 9,510 62,056 595,617,090
가온전선 (000500) 72,500 -2200 -2.95 75,500 75,700 70,000 48,496 3,527,763,750
삼일제약 (000520) 10,440 -140 -1.32 10,590 10,740 10,350 172,842 1,822,767,210
흥국화재 (000540) 3,685 25 .68 3,655 3,750 3,630 27,067 99,789,355
흥국화재우 (000545) 6,950 10 .14 6,950 6,950 6,920 620 4,303,550
CS홀딩스 (000590) 78,000 -900 -1.14 79,300 79,300 76,500 434 33,931,800
동아쏘시오홀딩스 (000640) 114,900 400 .35 115,000 116,000 113,500 8,852 1,016,398,900
천일고속 (000650) 236,500 0 0 0 0 0 0 0
SK하이닉스 (000660) 538,000 8000 1.51 542,000 545,000 525,000 3,134,704 1,686,705,134,500
영풍 (000670) 68,400 -100 -.15 68,500 68,800 64,800 48,402 3,266,714,700
LS네트웍스 (000680) 3,270 175 5.65 3,110 3,270 3,100 343,218 1,094,154,555
유수홀딩스 (000700) 5,850 -30 -.51 5,890 5,930 5,820 23,149 136,021,135
현대건설 (000720) 64,100 -2900 -4.33 67,500 67,600 64,000 1,105,629 71,930,946,650
현대건설우 (000725) 52,600 -1600 -2.95 54,400 54,400 52,500 4,030 213,964,300
이화산업 (000760) 20,350 3400 20.06 18,190 22,000 16,420 1,324,633 27,061,564,105
삼성화재 (000810) 502,000 20500 4.26 486,000 502,000 482,500 94,284 46,430,936,990
삼성화재우 (000815) 379,500 9500 2.57 371,500 380,000 369,500 14,719 5,535,748,250
화천기공 (000850) 32,050 50 .16 32,000 32,100 31,850 3,648 116,796,050
강남제비스코 (000860) 11,980 -60 -.5 12,040 12,200 11,920 20,460 246,247,520
한화 (000880) 78,900 -500 -.63 80,400 80,600 78,100 134,038 10,592,026,000
한화3우B (00088K) 36,600 650 1.81 35,950 36,900 35,400 64,673 2,349,566,950
보해양조 (000890) 434 2 .46 432 479 431 2,189,381 990,642,009
유니온 (000910) 4,310 0 0 4,315 4,385 4,215 100,655 435,626,381
전방 (000950) 37,800 0 0 38,450 38,800 37,350 2,642 100,389,750
한국주철관 (000970) 7,190 10 .14 7,270 7,270 7,150 26,495 191,268,300
DB하이텍 (000990) 64,500 900 1.42 65,300 67,900 64,300 463,976 30,421,011,350
페이퍼코리아 (001020) 610 -29 -4.54 640 646 610 48,197 30,192,448
CJ (001040) 174,900 -1200 -.68 177,300 179,800 173,300 79,956 14,042,195,950
CJ우 (001045) 87,600 -400 -.45 88,000 88,700 86,900 2,175 190,711,900
CJ4우(전환) (00104K) 152,700 -800 -.52 154,400 154,500 150,800 6,117 931,280,350
JW중외제약 (001060) 25,950 -100 -.38 26,250 26,350 25,800 44,758 1,165,833,100
JW중외제약우 (001065) 27,450 0 0 27,450 27,450 27,250 62 1,701,700
JW중외제약2우B (001067) 61,000 0 0 61,000 61,000 61,000 39 2,355,100
대한방직 (001070) 6,420 20 .31 6,400 6,560 6,400 18,384 118,401,220
만호제강 (001080) 37,400 -1450 -3.73 38,550 39,000 36,850 8,350 314,610,550
LX인터내셔널 (001120) 31,300 -250 -.79 31,950 32,550 31,050 80,249 2,542,020,600
대한제분 (001130) 143,000 500 .35 142,500 144,300 142,000 2,164 310,006,850
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,445 -35 -1.01 3,500 3,520 3,425 723,127 2,511,980,583
금호전기 (001210) 628 -1 -.16 630 639 616 192,081 120,580,607
동국홀딩스 (001230) 7,500 40 .54 7,460 7,620 7,380 87,100 651,197,945
GS글로벌 (001250) 2,350 -40 -1.67 2,395 2,410 2,345 730,209 1,731,168,008
남광토건 (001260) 7,250 -70 -.96 7,420 7,420 7,210 13,602 98,831,380
부국증권 (001270) 59,000 -1400 -2.32 60,000 61,100 58,000 30,266 1,801,435,750
부국증권우 (001275) 30,100 0 0 30,200 30,200 29,750 1,410 42,370,600
상상인증권 (001290) 680 -2 -.29 688 692 671 221,901 151,063,753
PKC (001340) 5,940 60 1.02 5,900 6,030 5,870 71,127 424,145,200
삼성제약 (001360) 1,353 -19 -1.38 1,372 1,388 1,352 549,253 748,902,728
SG글로벌 (001380) 1,757 12 .69 1,735 1,768 1,718 189,572 331,723,552
KG케미칼 (001390) 5,460 -10 -.18 5,500 5,590 5,410 357,872 1,973,870,390
태원물산 (001420) 3,270 -135 -3.96 3,380 3,405 3,270 9,484 31,293,560
세아베스틸지주 (001430) 27,550 -350 -1.25 28,500 28,500 27,150 47,962 1,316,911,400
대한전선 (001440) 21,550 -650 -2.93 22,450 22,500 21,350 2,374,249 51,514,071,900
현대해상 (001450) 30,000 -50 -.17 30,200 30,500 29,850 298,472 8,994,789,082
BYC (001460) 41,200 550 1.35 40,750 41,300 40,400 2,159 88,535,325
BYC우 (001465) 23,700 -200 -.84 23,900 23,950 23,550 5,135 122,057,150
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,070 -50 -.62 8,130 8,210 8,020 70,164 569,219,045
SK증권 (001510) 656 -4 -.61 661 673 653 1,029,508 680,449,381
SK증권우 (001515) 2,125 25 1.19 2,160 2,160 2,100 4,372 9,269,065
동양 (001520) 793 -12 -1.49 806 810 790 1,759,005 1,408,010,878
동양우 (001525) 4,760 -40 -.83 4,765 4,800 4,720 6,549 31,236,685
동양2우B (001527) 8,550 20 .23 8,630 8,630 8,550 826 7,086,070
DI동일 (001530) 20,100 390 1.98 19,850 21,000 19,800 139,260 2,836,158,605
조비 (001550) 11,050 -160 -1.43 11,210 11,320 11,030 5,365 59,941,280
제일연마 (001560) 9,650 -10 -.1 9,660 9,760 9,600 1,753 16,925,530
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 480 -3 -.62 483 483 477 78,793 37,832,182
종근당홀딩스 (001630) 49,200 100 .2 49,500 49,600 49,000 3,833 188,884,200
대상 (001680) 21,100 0 0 21,250 21,400 21,050 48,201 1,020,805,150
대상우 (001685) 16,750 20 .12 16,750 16,800 16,620 2,641 44,156,430
신영증권 (001720) 138,600 -1300 -.93 141,100 141,300 137,900 17,762 2,470,734,350
SK네트웍스 (001740) 4,695 125 2.74 4,615 4,705 4,580 298,044 1,388,219,961
한양증권 (001750) 19,180 430 2.29 18,870 19,780 18,700 101,979 1,971,347,250
한양증권우 (001755) 18,900 210 1.12 18,720 19,050 18,690 1,439 27,082,400
SHD (001770) 17,820 80 .45 17,740 17,880 17,590 1,491 26,340,800
알루코 (001780) 2,010 -10 -.5 2,040 2,050 1,991 208,697 422,367,467
대한제당 (001790) 2,895 15 .52 2,885 2,910 2,880 149,822 433,987,656
대한제당우 (001795) 2,480 10 .4 2,470 2,500 2,465 42,701 105,572,394
오리온홀딩스 (001800) 19,880 -370 -1.83 20,300 20,400 19,740 85,200 1,700,614,420
삼화콘덴서 (001820) 30,700 -500 -1.6 31,250 31,650 30,600 42,938 1,327,967,325
KISCO홀딩스 (001940) 26,550 550 2.12 26,450 26,850 26,050 7,866 208,804,800
코오롱 (002020) 54,100 -1400 -2.52 55,500 55,800 53,000 74,413 4,044,988,450
코오롱우 (002025) 28,000 -100 -.36 28,700 28,700 27,000 14,645 406,323,850
아세아 (002030) 396,500 1000 .25 397,500 402,000 393,000 1,560 617,866,500
비비안 (002070) 690 20 2.99 667 704 658 695,559 475,376,700
경농 (002100) 9,290 60 .65 9,230 9,330 9,230 13,963 129,768,865
고려산업 (002140) 2,485 -10 -.4 2,495 2,535 2,475 39,018 97,361,415
도화엔지니어링 (002150) 6,280 -40 -.63 6,360 6,380 6,220 22,272 139,716,550
삼양통상 (002170) 54,300 -500 -.91 54,700 54,700 54,200 328 17,805,200
한국수출포장 (002200) 3,155 10 .32 3,155 3,155 3,135 85,228 268,342,765
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 4,310 -60 -1.37 4,350 4,420 4,270 90,686 392,509,522
고려제강 (002240) 18,400 -100 -.54 18,500 18,680 18,360 20,253 374,831,685
아세아제지 (002310) 7,350 0 0 7,350 7,380 7,290 58,448 428,424,235
한진 (002320) 19,660 -140 -.71 19,900 19,980 19,600 21,330 421,996,795
넥센타이어 (002350) 7,330 -120 -1.61 7,440 7,500 7,290 158,389 1,166,055,040
넥센타이어1우B (002355) 3,570 0 0 3,570 3,620 3,535 16,777 60,034,905
SH에너지화학 (002360) 414 24 6.15 391 419 391 1,099,809 446,188,599
KCC (002380) 418,500 1500 .36 421,500 423,500 412,500 17,515 7,337,088,500
한독 (002390) 11,850 -50 -.42 11,900 11,980 11,800 9,710 115,419,460
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,320 -470 -8.12 5,670 5,710 5,260 212,513 1,149,050,830
삼익악기 (002450) 1,200 0 0 1,206 1,206 1,190 43,138 51,527,402
HS화성 (002460) 12,090 240 2.03 12,150 12,230 11,860 25,880 310,451,090
조흥 (002600) 149,400 -1900 -1.26 153,800 153,800 149,400 86 12,993,100
제일파마홀딩스 (002620) 8,380 200 2.44 8,180 9,290 8,180 213,142 1,873,287,215
오리엔트바이오 (002630) 630 29 4.83 601 635 598 1,963,686 1,219,279,457
동일제강 (002690) 1,627 5 .31 1,640 1,640 1,612 15,666 25,502,161
신일전자 (002700) 1,354 -14 -1.02 1,369 1,369 1,347 514,282 698,068,875
TCC스틸 (002710) 16,400 -30 -.18 16,540 16,710 16,250 97,330 1,604,309,555
국제약품 (002720) 4,330 -15 -.35 4,355 4,390 4,310 67,800 294,550,954
보락 (002760) 1,042 15 1.46 1,022 1,090 1,022 544,168 569,839,262
진흥기업 (002780) 647 2 .31 648 651 642 176,004 113,817,751
진흥기업우B (002785) 3,700 60 1.65 3,700 3,700 3,700 2 7,400
진흥기업2우B (002787) 8,210 280 3.53 8,220 8,220 8,210 14 114,980
아모레퍼시픽홀딩스 (002790) 28,350 -100 -.35 28,700 28,950 28,300 89,246 2,549,111,800
아모레퍼시픽홀딩스우 (002795) 12,470 290 2.38 12,100 12,500 12,100 17,352 214,568,540
아모레퍼시픽홀딩스3우C (00279K) 22,350 200 .9 22,200 22,600 22,200 13,497 303,038,650
삼영무역 (002810) 15,740 -20 -.13 15,750 15,870 15,660 10,141 159,950,620
SUN&L (002820) 2,495 25 1.01 2,555 2,555 2,455 11,855 29,448,265
미원상사 (002840) 147,100 -3000 -2 150,100 150,100 146,800 2,653 395,121,600
신풍 (002870) 1,115 5 .45 1,110 1,116 1,097 52,990 58,475,414
대유에이텍 (002880) 1,061 -17 -1.58 1,073 1,089 1,040 173,617 185,624,538
TYM (002900) 6,290 60 .96 6,240 6,400 6,200 241,320 1,521,388,935
유성기업 (002920) 2,020 10 .5 2,010 2,215 2,000 76,480 160,040,545
한국쉘석유 (002960) 464,000 -1500 -.32 472,000 472,000 462,500 1,564 728,068,000
금호건설 (002990) 3,775 5 .13 3,790 3,820 3,745 51,513 195,069,881
금호건설우 (002995) 10,960 -190 -1.7 11,200 11,200 10,780 2,398 26,319,490
부광약품 (003000) 3,990 -25 -.62 4,080 4,080 3,930 479,030 1,915,254,749
혜인 (003010) 5,250 -50 -.94 5,300 5,340 5,230 41,148 218,001,955
세아제강지주 (003030) 138,800 -2500 -1.77 140,200 144,100 138,600 6,898 968,472,950
에이프로젠바이오로직스 (003060) 590 7 1.2 593 593 573 348,386 202,955,129
코오롱글로벌 (003070) 9,270 80 .87 9,170 9,330 9,170 19,510 180,015,700
코오롱글로벌우 (003075) 15,350 -50 -.32 15,330 15,460 15,330 615 9,463,320
SB성보 (003080) 2,915 15 .52 2,885 2,945 2,880 74,521 217,061,775
대웅 (003090) 24,050 150 .63 24,000 24,150 23,450 74,695 1,774,828,425
대신밸류리츠 (0030R0) 4,640 40 .87 4,615 4,650 4,580 49,202 226,782,819
일성아이에스 (003120) 23,500 100 .43 23,700 23,750 23,450 4,629 109,259,300
디아이 (003160) 21,300 -100 -.47 21,550 21,850 21,150 626,394 13,465,442,450
일신방직 (003200) 12,080 -310 -2.5 12,400 12,600 11,940 50,976 627,737,870
대원제약 (003220) 12,510 -130 -1.03 12,670 12,710 12,510 24,357 307,379,970
삼양식품 (003230) 1,346,000 -99000 -6.85 1,435,000 1,440,000 1,300,000 142,030 189,599,350,000
태광산업 (003240) 804,000 -3000 -.37 808,000 815,000 800,000 679 546,851,000
흥아해운 (003280) 1,625 21 1.31 1,605 1,658 1,605 1,233,127 2,011,793,037
한일홀딩스 (003300) 16,330 30 .18 16,300 16,470 16,200 12,582 205,413,330
한국화장품제조 (003350) 51,900 -400 -.76 52,200 52,500 51,400 12,207 632,476,800
유화증권 (003460) 2,790 5 .18 2,800 2,800 2,760 45,851 127,958,300
유화증권우 (003465) 2,695 0 0 2,695 2,785 2,695 7,968 21,474,360
유안타증권 (003470) 3,720 -10 -.27 3,770 3,770 3,690 148,568 553,593,746
유안타증권우 (003475) 3,790 -5 -.13 3,835 3,835 3,760 16,907 63,935,771
한진중공업홀딩스 (003480) 4,640 0 0 4,640 4,680 4,600 66,210 306,656,892
대한항공 (003490) 21,950 100 .46 21,850 22,050 21,800 742,785 16,283,331,600
대한항공우 (003495) 24,050 0 0 24,100 24,250 24,000 4,221 101,850,275
영진약품 (003520) 1,996 4 .2 1,993 2,020 1,987 250,823 502,793,124
한화투자증권 (003530) 4,740 -160 -3.27 4,905 4,960 4,715 2,104,926 10,085,034,076
한화투자증권우 (003535) 8,230 -160 -1.91 8,390 8,390 8,150 29,801 243,489,600
대신증권 (003540) 27,100 0 0 27,250 27,600 26,800 107,012 2,892,097,725
대신증권우 (003545) 20,650 -50 -.24 20,700 20,750 20,450 75,540 1,555,176,525
대신증권2우B (003547) 19,660 -110 -.56 19,850 19,850 19,590 27,359 538,366,770
LG (003550) 79,300 500 .63 79,900 81,500 78,500 185,392 14,689,872,150
LG우 (003555) 67,200 200 .3 67,100 67,700 66,900 6,322 425,189,850
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 41,200 -1150 -2.72 42,550 42,650 39,100 64,977 2,672,266,725
HLB글로벌 (003580) 2,270 20 .89 2,250 2,335 2,250 209,971 481,403,411
방림 (003610) 5,840 -30 -.51 5,870 5,950 5,800 90,228 529,185,230
KG모빌리티 (003620) 3,315 -35 -1.04 3,380 3,410 3,300 183,161 614,153,821
미창석유 (003650) 109,700 300 .27 109,400 113,800 109,100 4,172 466,489,400
포스코퓨처엠 (003670) 209,000 2500 1.21 209,500 214,000 205,500 289,732 60,896,355,000
한성기업 (003680) 5,860 80 1.38 5,850 5,960 5,810 463,188 2,725,862,220
코리안리 (003690) 11,600 10 .09 11,590 11,670 11,450 120,378 1,396,370,215
삼영 (003720) 7,460 680 10.03 6,890 7,570 6,890 3,698,172 27,216,802,425
진양산업 (003780) 6,600 -180 -2.65 6,810 6,830 6,500 173,892 1,153,447,785
대한화섬 (003830) 117,500 -2300 -1.92 121,000 121,000 117,500 73 8,697,400
보령 (003850) 8,950 10 .11 9,000 9,090 8,920 149,852 1,348,359,580
남양유업 (003920) 50,900 -800 -1.55 51,700 52,800 50,900 3,119 160,007,900
남양유업우 (003925) 34,050 -400 -1.16 34,900 34,900 33,850 3,313 113,178,800
사조대림 (003960) 37,600 0 0 37,500 37,750 37,300 4,746 177,978,000
롯데정밀화학 (004000) 45,050 -600 -1.31 46,050 46,400 44,750 44,639 2,014,896,575
현대제철 (004020) 30,050 -150 -.5 30,450 30,700 29,850 190,345 5,734,903,450
SG세계물산 (004060) 327 -6 -1.8 335 337 326 2,343,936 777,179,114
신흥 (004080) 13,520 10 .07 13,740 13,740 13,330 3,167 42,714,740
한국석유 (004090) 14,340 340 2.43 14,000 14,350 14,000 108,608 1,543,405,480
태양금속 (004100) 2,445 25 1.03 2,405 2,485 2,385 361,028 883,827,375
태양금속우 (004105) 3,300 15 .46 3,270 3,520 3,260 22,938 76,335,345
동방 (004140) 2,730 25 .92 2,700 2,780 2,695 355,449 971,189,674
한솔홀딩스 (004150) 3,095 -35 -1.12 3,135 3,165 3,085 24,876 77,547,135
신세계 (004170) 234,000 16500 7.59 221,500 235,500 220,500 82,030 19,034,037,500
NPC (004250) 3,895 -15 -.38 3,940 3,940 3,865 10,170 39,608,080
NPC우 (004255) 2,490 5 .2 2,490 2,520 2,480 7,008 17,512,260
남성 (004270) 845 1 .12 853 853 845 6,367 5,402,428
현대약품 (004310) 3,665 -35 -.95 3,700 3,730 3,640 45,824 169,222,200
세방 (004360) 13,850 50 .36 13,810 14,080 13,720 68,720 954,006,145
세방우 (004365) 8,980 10 .11 9,050 9,110 8,930 8,594 77,383,610
농심 (004370) 436,000 -11000 -2.46 450,000 450,000 429,500 36,309 15,810,648,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 152 -1 -.65 153 154 152 1,029,915 157,367,504
서울식품우 (004415) 1,203 1 .08 1,210 1,210 1,203 6,461 7,776,202
송원산업 (004430) 9,480 330 3.61 9,150 9,610 9,140 64,697 609,115,780
삼일씨엔에스 (004440) 4,095 -25 -.61 4,130 4,130 4,060 10,361 42,221,028
삼화왕관 (004450) 30,700 0 0 30,600 31,400 30,600 839 25,780,500
세방전지 (004490) 66,300 -600 -.9 66,900 67,400 65,600 59,970 3,997,800,950
깨끗한나라 (004540) 1,935 -1 -.05 1,949 1,969 1,935 27,936 54,306,071
깨끗한나라우 (004545) 11,280 80 .71 11,200 11,330 11,120 19 213,770
현대비앤지스틸 (004560) 10,800 30 .28 10,870 10,910 10,700 12,821 138,217,840
삼천리 (004690) 121,100 -200 -.16 121,300 122,300 120,300 9,008 1,090,157,600
조광피혁 (004700) 70,400 -300 -.42 71,800 71,800 70,000 3,298 233,945,100
한솔테크닉스 (004710) 6,000 -150 -2.44 6,190 6,220 5,980 250,924 1,521,591,180
팜젠사이언스 (004720) 4,080 45 1.12 4,040 4,150 3,995 58,726 237,377,614
써니전자 (004770) 1,560 18 1.17 1,550 1,571 1,545 165,769 258,685,841
효성 (004800) 126,800 -3900 -2.98 131,900 133,600 123,800 87,316 11,060,132,200
덕성 (004830) 5,030 30 .6 5,030 5,080 5,000 39,274 198,072,550
덕성우 (004835) 7,100 50 .71 7,050 7,270 7,050 8,046 57,458,855
DRB동일 (004840) 4,865 10 .21 4,865 5,000 4,850 32,428 157,927,047
티웨이홀딩스 (004870) 443 -5 -1.12 453 454 443 68,765 30,684,071
동일산업 (004890) 39,300 100 .26 38,950 39,300 38,450 449 17,477,850
조광페인트 (004910) 4,930 -20 -.4 4,950 4,985 4,930 8,120 40,190,475
씨아이테크 (004920) 1,146 -16 -1.38 1,154 1,160 1,143 18,073 20,764,511
한신공영 (004960) 8,360 0 0 8,360 8,450 8,260 27,009 225,211,520
신라교역 (004970) 9,230 10 .11 9,200 9,260 9,190 4,168 38,470,520
성신양회 (004980) 9,590 -150 -1.54 9,740 9,750 9,500 24,341 233,660,380
성신양회우 (004985) 11,050 10 .09 11,100 11,100 10,950 3,207 35,174,920
롯데지주 (004990) 26,900 -550 -2 27,450 27,550 26,800 287,045 7,772,926,825
롯데지주우 (00499K) 28,150 -1550 -5.22 30,000 30,000 28,150 4,193 119,900,900
휴스틸 (005010) 4,040 -20 -.49 4,090 4,160 4,030 200,284 819,595,845
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 50,600 950 1.91 50,300 51,800 49,650 347,976 17,617,608,650
SGC에너지 (005090) 23,350 100 .43 23,500 23,500 23,300 23,284 544,931,200
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 72,400 -800 -1.09 73,200 73,300 72,000 51,392 3,713,173,800
녹십자홀딩스 (005250) 16,120 -70 -.43 16,100 16,310 16,020 39,295 634,736,930
녹십자홀딩스2우 (005257) 24,550 -50 -.2 24,500 24,600 24,500 447 10,968,400
롯데칠성 (005300) 120,400 700 .58 120,000 121,700 119,200 14,211 1,709,052,150
롯데칠성우 (005305) 68,600 200 .29 68,400 68,900 68,400 625 42,893,000
온타이드 (005320) 472 -2 -.42 477 477 466 89,372 42,001,721
모나미 (005360) 1,997 5 .25 1,992 2,015 1,992 48,257 96,721,750
현대차 (005380) 254,500 -7000 -2.68 261,000 261,500 253,500 555,473 141,915,463,500
현대차우 (005385) 188,400 -4100 -2.13 191,300 191,600 186,500 201,010 37,867,243,650
현대차2우B (005387) 191,800 -2900 -1.49 194,700 195,800 190,000 136,254 26,053,559,300
현대차3우B (005389) 188,000 -4700 -2.44 192,800 192,900 187,100 17,110 3,223,869,550
코스모화학 (005420) 16,780 -190 -1.12 17,150 17,300 16,600 158,721 2,688,217,510
한국공항 (005430) 59,900 -1000 -1.64 61,000 61,400 59,000 2,096 125,893,500
현대지에프홀딩스 (005440) 8,010 -10 -.12 8,070 8,160 7,960 77,429 624,181,310
POSCO홀딩스 (005490) 309,000 -500 -.16 311,000 314,500 307,000 145,980 45,186,284,750
삼진제약 (005500) 20,900 100 .48 20,800 21,000 20,650 40,767 847,968,225
SPC삼립 (005610) 52,400 300 .58 52,400 52,700 51,800 7,842 410,448,750
삼영전자 (005680) 10,340 0 0 10,340 10,430 10,270 7,698 79,489,650
파미셀 (005690) 16,300 -810 -4.73 17,250 17,270 16,170 2,175,259 35,860,161,795
넥센 (005720) 5,870 10 .17 5,980 6,000 5,710 42,436 249,813,130
넥센우 (005725) 4,470 -130 -2.83 4,455 4,540 4,455 406 1,811,790
크라운해태홀딩스 (005740) 6,870 20 .29 6,870 6,920 6,790 13,929 95,443,825
크라운해태홀딩스우 (005745) 7,700 20 .26 7,700 7,710 7,690 428 3,295,120
대림바스 (005750) 4,935 -135 -2.66 5,070 5,100 4,870 58,831 290,381,992
신영와코루 (005800) 14,790 -410 -2.7 14,890 15,600 14,700 169,440 2,547,488,695
풍산홀딩스 (005810) 36,200 -850 -2.29 37,400 37,450 36,150 14,810 542,309,250
원림 (005820) 15,000 -30 -.2 15,030 15,050 14,830 1,961 29,325,660
DB손해보험 (005830) 127,200 2700 2.17 126,500 128,000 124,500 180,454 22,880,463,200
에스엘 (005850) 40,300 -1100 -2.66 41,250 41,700 39,900 189,447 7,664,786,200
휴니드 (005870) 7,720 0 0 7,720 7,820 7,690 18,690 144,739,650
대한해운 (005880) 1,770 56 3.27 1,720 1,789 1,719 1,993,946 3,514,022,434
삼성전자 (005930) 100,800 300 .3 102,000 102,800 99,900 10,905,526 1,101,995,992,050
삼성전자우 (005935) 76,300 1300 1.73 77,100 77,200 75,100 1,493,105 113,681,617,350
NH투자증권 (005940) 20,650 0 0 20,750 20,950 20,500 311,758 6,442,161,825
NH투자증권우 (005945) 18,970 0 0 19,040 19,080 18,860 34,977 663,107,440
이수화학 (005950) 9,350 260 2.86 9,170 9,460 9,050 489,385 4,552,253,090
동부건설 (005960) 5,380 -120 -2.18 5,500 5,500 5,350 70,267 380,751,480
동부건설우 (005965) 15,040 -10 -.07 15,160 15,160 14,900 331 4,952,100
동원산업 (006040) 43,950 -1550 -3.41 45,500 45,900 43,750 52,308 2,314,767,350
화승인더 (006060) 3,925 65 1.68 3,865 3,930 3,860 61,808 241,287,697
사조오양 (006090) 9,260 -20 -.22 9,280 9,300 9,180 2,542 23,524,535
삼아알미늄 (006110) 24,550 700 2.94 24,550 25,150 24,000 47,368 1,168,053,450
SK디스커버리 (006120) 59,000 -900 -1.5 60,000 60,600 58,800 19,576 1,163,628,450
SK디스커버리우 (006125) 38,400 -750 -1.92 39,200 39,200 36,500 8,735 336,226,100
한국전자홀딩스 (006200) 674 6 .9 679 679 665 18,239 12,280,722
제주은행 (006220) 12,320 150 1.23 12,230 13,700 12,140 1,355,866 17,510,691,365
LS (006260) 173,900 -5000 -2.79 181,000 181,100 172,400 140,244 24,501,599,550
녹십자 (006280) 137,200 1600 1.18 137,200 138,400 134,200 28,344 3,882,921,200
대원전선 (006340) 3,720 -290 -7.23 4,035 4,040 3,715 6,628,898 25,203,695,695
대원전선우 (006345) 3,675 -130 -3.42 3,820 3,820 3,675 61,367 228,297,339
GS건설 (006360) 18,820 -500 -2.59 19,390 19,510 18,800 330,158 6,275,015,290
대구백화점 (006370) 5,930 -110 -1.82 6,010 6,040 5,930 9,835 58,691,055
카프로 (006380) 3,660 0 0 0 0 0 0 0
삼성SDI (006400) 299,000 -500 -.17 301,500 304,500 296,000 255,242 76,552,508,500
삼성SDI우 (006405) 178,700 1200 .68 177,600 179,900 176,200 4,931 876,744,500
인스코비 (006490) 731 -9 -1.22 741 759 720 284,751 208,241,471
대림통상 (006570) 2,480 -120 -4.62 2,555 2,560 2,465 54,601 136,529,719
대한유화 (006650) 140,800 -1200 -.85 142,200 143,500 138,800 27,275 3,842,411,600
삼성공조 (006660) 15,030 520 3.58 15,110 15,150 14,900 114,793 1,722,423,920
블루산업개발 (006740) 861 -3 -.35 868 870 857 77,140 66,471,814
미래에셋증권 (006800) 21,900 50 .23 22,050 22,550 21,550 2,410,297 52,780,649,750
미래에셋증권우 (006805) 10,590 390 3.82 10,370 10,630 10,210 84,995 886,877,715
미래에셋증권2우B (00680K) 10,200 310 3.13 9,890 10,200 9,800 795,918 8,012,506,365
AK홀딩스 (006840) 9,000 10 .11 9,080 9,080 8,990 782 7,036,860
신송홀딩스 (006880) 6,710 -60 -.89 6,750 6,850 6,710 18,463 124,963,180
태경케미컬 (006890) 8,190 110 1.36 8,080 8,700 8,080 65,191 541,000,100
우성 (006980) 16,700 180 1.09 16,520 16,795 16,400 3,052 50,812,945
GS리테일 (007070) 21,850 300 1.39 21,550 22,100 21,500 155,845 3,410,652,150
일신석재 (007110) 1,671 -19 -1.12 1,691 1,730 1,659 316,299 531,457,087
미래아이앤지 (007120) 821 -5 -.61 826 845 819 11,449 9,505,216
사조산업 (007160) 52,400 -200 -.38 53,000 54,000 51,000 10,211 535,147,300
벽산 (007210) 1,721 7 .41 1,714 1,762 1,703 215,770 373,822,116
한국특강 (007280) 1,467 -14 -.95 1,506 1,509 1,467 75,757 112,219,389
오뚜기 (007310) 389,000 0 0 391,000 393,000 388,000 4,532 1,768,250,250
DN오토모티브 (007340) 24,200 100 .41 24,150 24,400 23,850 85,034 2,053,095,625
에이프로젠 (007460) 712 -2 -.28 721 726 693 4,731,667 3,361,918,105
샘표 (007540) 49,550 -350 -.7 49,850 50,500 49,300 3,500 174,528,300
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,110 -10 -.16 6,110 6,110 6,080 3,437 20,946,790
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 135,300 -8700 -6.04 145,000 145,000 133,500 2,097,943 287,209,618,950
국도화학 (007690) 31,100 -100 -.32 31,650 31,650 30,950 12,544 391,633,900
F&F홀딩스 (007700) 20,200 -400 -1.94 20,400 20,900 20,050 16,376 333,675,250
코리아써키트 (007810) 36,150 4900 15.68 31,600 37,150 31,600 2,018,216 70,979,449,350
코리아써우 (007815) 10,910 680 6.65 10,190 11,690 10,180 164,960 1,831,961,235
코리아써키트2우B (00781K) 9,310 670 7.75 8,780 9,380 8,780 20,222 186,804,760
서연 (007860) 9,480 70 .74 9,480 9,700 9,410 36,283 345,333,500
TP (007980) 1,780 -23 -1.28 1,804 1,819 1,770 476,460 852,430,332
사조동아원 (008040) 1,124 3 .27 1,120 1,138 1,119 803,751 907,135,407
대덕 (008060) 10,280 -60 -.58 10,310 10,400 10,240 84,292 870,348,920
대덕1우 (00806K) 9,240 -40 -.43 9,330 9,330 9,230 1,941 17,965,930
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,580 50 1.1 4,495 4,600 4,495 6,980 31,935,640
NI스틸 (008260) 3,315 -15 -.45 3,335 3,360 3,295 33,256 110,562,960
남선알미늄 (008350) 1,048 -5 -.47 1,053 1,076 1,046 265,042 281,253,501
남선알미우 (008355) 12,350 280 2.32 12,490 12,490 12,090 86 1,054,530
문배철강 (008420) 2,040 -30 -1.45 2,070 2,080 2,040 38,098 78,377,946
서흥 (008490) 23,750 800 3.49 23,100 24,450 23,100 53,111 1,269,278,925
일정실업 (008500) 18,550 0 0 0 0 0 0 0
윌비스 (008600) 343 18 5.54 368 372 336 2,308,405 816,815,858
아남전자 (008700) 1,248 -6 -.48 1,253 1,261 1,236 87,761 109,426,293
율촌화학 (008730) 29,850 150 .51 30,000 30,400 29,600 40,784 1,219,802,375
호텔신라 (008770) 46,200 700 1.54 45,750 46,650 45,750 114,721 5,309,691,550
호텔신라우 (008775) 38,450 -100 -.26 39,300 39,300 38,000 1,523 58,619,550
금비 (008870) 52,100 -4900 -8.6 60,000 61,600 52,100 31,422 1,783,810,700
한미사이언스 (008930) 38,700 -150 -.39 39,200 39,450 38,600 59,500 2,318,896,325
KBI동양철관 (008970) 1,915 -51 -2.59 2,010 2,080 1,905 1,951,390 3,870,011,647
KCTC (009070) 5,240 10 .19 5,240 5,400 5,200 264,163 1,401,786,455
경인전자 (009140) 20,450 50 .25 20,500 20,550 20,350 2,004 40,967,950
삼성전기 (009150) 250,000 -1000 -.4 255,000 259,000 243,500 544,242 135,716,396,750
삼성전기우 (009155) 115,900 700 .61 115,600 119,300 113,400 37,971 4,396,900,300
SIMPAC (009160) 4,990 -10 -.2 5,000 5,030 4,925 62,236 310,106,516
한솔로지스틱스 (009180) 2,695 5 .19 2,680 2,745 2,680 83,285 225,671,345
대양금속 (009190) 1,378 -6 -.43 1,384 1,394 1,362 139,087 191,410,645
무림페이퍼 (009200) 2,015 0 0 2,015 2,025 2,000 63,193 126,962,145
한샘 (009240) 46,050 600 1.32 46,050 46,700 45,650 37,460 1,723,547,450
신원 (009270) 1,524 -19 -1.23 1,541 1,553 1,510 656,224 1,000,693,465
광동제약 (009290) 6,050 40 .67 6,020 6,090 6,010 78,450 475,324,495
참엔지니어링 (009310) 1,183 -24 -1.99 1,225 1,235 1,168 160,362 191,395,897
아진전자부품 (009320) 939 2 .21 937 947 934 21,836 20,504,600
태영건설 (009410) 1,681 -28 -1.64 1,721 1,767 1,665 250,449 429,296,644
태영건설우 (009415) 4,900 0 0 4,900 4,900 4,895 28 137,140
한올바이오파마 (009420) 55,200 8400 17.95 48,050 57,100 47,300 3,611,571 190,973,449,975
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 58,100 -1100 -1.86 60,200 60,300 57,900 43,872 2,571,575,350
한창제지 (009460) 525 5 .96 529 529 515 72,806 37,680,672
삼화전기 (009470) 29,950 -450 -1.48 31,000 31,000 29,800 24,911 751,778,250
HD한국조선해양 (009540) 403,000 -7000 -1.71 410,000 414,000 396,000 240,157 96,577,231,250
무림P&P (009580) 2,565 5 .2 2,565 2,585 2,535 43,722 112,381,150
모토닉 (009680) 11,070 240 2.22 10,830 11,100 10,810 31,559 347,422,895
삼정펄프 (009770) 31,550 450 1.45 31,400 31,550 31,000 5,208 162,594,025
플레이그램 (009810) 271 1 .37 268 274 268 86,411 23,391,497
한화솔루션 (009830) 27,700 -250 -.89 28,050 28,050 27,450 492,175 13,618,004,325
한화솔루션우 (009835) 21,150 -100 -.47 21,500 21,500 21,100 3,574 75,773,700
명신산업 (009900) 8,560 -40 -.47 8,700 8,750 8,560 63,034 546,016,620
영원무역홀딩스 (009970) 166,700 800 .48 167,700 168,800 165,200 13,549 2,263,181,000
한국내화 (010040) 2,085 -5 -.24 2,100 2,105 2,050 37,525 77,540,770
OCI홀딩스 (010060) 101,200 -2900 -2.79 105,400 105,500 99,800 95,908 9,675,328,300
한국무브넥스 (010100) 3,820 15 .39 3,850 3,960 3,780 233,638 906,901,252
LS ELECTRIC (010120) 443,000 -17000 -3.7 470,000 471,500 437,500 157,852 70,353,230,000
고려아연 (010130) 1,368,000 26000 1.94 1,355,000 1,383,000 1,290,000 34,872 46,909,205,000
삼성중공업 (010140) 24,200 -400 -1.63 24,750 25,000 24,100 2,925,839 71,088,634,600
우진아이엔에스 (010400) 3,755 -130 -3.35 3,870 3,870 3,720 27,520 103,680,575
에스엠벡셀 (010580) 2,130 20 .95 2,095 2,185 2,095 312,300 668,403,707
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 223,000 0 0 0 0 0 0 0
진양폴리 (010640) 3,435 -890 -20.58 3,710 3,775 3,395 978,509 3,457,699,867
화천기계 (010660) 4,775 -15 -.31 4,790 4,895 4,730 144,553 696,025,335
화신 (010690) 8,080 -70 -.86 8,150 8,250 8,060 159,684 1,303,001,900
평화홀딩스 (010770) 3,900 70 1.83 3,840 3,935 3,830 63,906 247,831,103
아이에스동서 (010780) 17,700 -170 -.95 18,000 18,110 17,560 21,563 383,439,240
퍼스텍 (010820) 3,905 -125 -3.1 4,030 4,045 3,890 283,010 1,121,417,372
S-Oil (010950) 77,900 1200 1.56 77,200 78,300 76,500 228,697 17,751,147,800
S-Oil우 (010955) 45,400 950 2.14 44,900 45,450 44,600 16,822 757,961,800
삼호개발 (010960) 3,520 -15 -.42 3,535 3,550 3,505 31,951 112,574,340
진원생명과학 (011000) 2,095 -55 -2.56 2,150 2,175 2,085 312,182 662,211,164
LG이노텍 (011070) 237,500 500 .21 238,000 241,000 231,000 94,906 22,359,819,750
에넥스 (011090) 484 1 .21 487 487 480 50,275 24,238,019
CJ씨푸드 (011150) 2,725 -5 -.18 2,725 2,755 2,710 265,590 724,658,992
CJ씨푸드1우 (011155) 14,220 -310 -2.13 14,310 14,800 14,210 1,072 15,404,430
롯데케미칼 (011170) 72,700 500 .69 73,100 73,700 71,600 87,359 6,345,708,150
HMM (011200) 19,980 840 4.39 19,470 20,600 19,460 2,761,859 55,406,612,150
현대위아 (011210) 59,600 -2600 -4.18 63,100 63,100 59,000 166,960 10,057,252,300
삼화전자 (011230) 2,880 10 .35 2,880 2,925 2,840 70,088 201,601,580
태림포장 (011280) 1,716 -16 -.92 1,732 1,746 1,712 35,324 60,942,141
성안머티리얼스 (011300) 377 -15 -3.83 392 394 371 941,060 357,767,647
유니켐 (011330) 1,310 -10 -.76 1,310 1,340 1,297 240,040 315,668,274
부산산업 (011390) 77,600 -400 -.51 78,000 78,900 76,600 2,102 162,833,400
갤럭시아에스엠 (011420) 1,969 -21 -1.06 1,987 2,015 1,963 113,716 225,698,790
한농화성 (011500) 15,410 90 .59 15,420 15,650 15,340 90,900 1,409,066,675
와이투솔루션 (011690) 3,465 85 2.51 3,405 3,550 3,375 594,844 2,062,556,626
한신기계 (011700) 3,055 -45 -1.45 3,100 3,125 2,980 87,257 268,180,662
현대코퍼레이션 (011760) 21,850 -300 -1.35 22,050 22,350 21,800 25,955 572,252,450
금호석유화학 (011780) 116,600 -300 -.26 115,900 117,800 115,600 53,764 6,271,098,300
금호석유화학우 (011785) 63,000 -300 -.47 63,300 63,800 62,700 3,223 204,098,650
SKC (011790) 109,200 -2000 -1.8 111,700 111,700 109,000 172,105 18,886,150,500
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,607 -11 -.68 1,624 1,639 1,601 1,035,787 1,676,406,324
DB (012030) 1,449 -5 -.34 1,454 1,482 1,443 398,671 582,215,104
삼양바이오팜 (0120G0) 72,300 5700 8.56 76,000 83,500 67,400 4,309,637 324,666,872,750
영흥 (012160) 539 -5 -.92 544 549 534 126,867 68,237,461
아센디오 (012170) 1,789 68 3.95 1,745 1,870 1,734 79,704 142,208,335
계양전기 (012200) 1,405 8 .57 1,397 1,410 1,393 50,077 70,391,913
계양전기우 (012205) 2,880 10 .35 2,895 2,935 2,880 2,458 7,200,260
영화금속 (012280) 878 -1 -.11 879 890 873 55,502 48,745,222
경동인베스트 (012320) 50,500 -300 -.59 50,900 51,300 50,100 3,698 186,829,600
현대모비스 (012330) 303,500 -6000 -1.94 307,500 310,000 302,000 158,359 48,278,680,654
한화에어로스페이스 (012450) 813,000 -39000 -4.58 842,000 843,000 805,000 318,566 259,891,219,862
더존비즈온 (012510) 92,300 -900 -.97 93,200 93,200 91,100 125,392 11,538,181,300
경인양행 (012610) 3,330 495 17.46 2,870 3,580 2,820 9,200,190 30,798,702,695
HDC (012630) 17,320 -110 -.63 17,340 17,640 17,240 74,932 1,303,575,970
모나리자 (012690) 2,200 0 0 2,200 2,270 2,200 39,013 86,724,470
삼성에피스홀딩스 (0126Z0) 398,000 -31000 -7.23 429,500 436,500 395,000 884,247 358,469,039,250
에스원 (012750) 74,300 -700 -.93 75,000 75,800 74,100 18,810 1,400,658,950
대창 (012800) 1,260 14 1.12 1,255 1,310 1,252 551,661 705,402,037
세우글로벌 (013000) 1,178 -3 -.25 1,192 1,192 1,122 52,714 61,586,090
일성건설 (013360) 1,288 -5 -.39 1,293 1,310 1,280 85,411 110,612,645
화승코퍼레이션 (013520) 2,140 10 .47 2,110 2,150 2,110 87,707 186,900,775
디와이 (013570) 4,370 50 1.16 4,350 4,420 4,325 76,451 333,778,405
계룡건설 (013580) 18,750 60 .32 19,060 19,350 18,610 58,248 1,105,635,335
까뮤이앤씨 (013700) 1,069 0 0 1,079 1,079 1,065 35,213 37,728,939
지엠비코리아 (013870) 3,935 115 3.01 3,885 3,940 3,820 63,110 243,829,450
지누스 (013890) 11,860 -170 -1.41 12,050 12,180 11,860 27,856 335,065,190
한익스프레스 (014130) 3,285 -15 -.45 3,335 3,335 3,225 27,020 88,126,015
대영포장 (014160) 1,064 14 1.33 1,050 1,069 1,047 362,325 383,354,041
금강공업 (014280) 6,390 -170 -2.59 6,510 6,600 6,340 1,226,157 7,924,063,890
금강공업우 (014285) 11,500 210 1.86 11,020 11,790 10,810 47,487 538,308,030
영보화학 (014440) 4,945 115 2.38 4,830 4,955 4,795 99,995 490,597,973
극동유화 (014530) 3,350 25 .75 3,345 3,360 3,330 90,489 302,940,910
태경비케이 (014580) 4,970 60 1.22 4,925 4,975 4,875 120,319 593,818,008
한솔케미칼 (014680) 248,000 10000 4.2 247,500 250,500 236,000 60,716 14,845,584,750
사조씨푸드 (014710) 8,330 -230 -2.69 8,510 8,560 8,280 25,789 216,554,190
HL D&I (014790) 2,550 -35 -1.35 2,585 2,585 2,540 39,279 100,551,530
동원시스템즈 (014820) 27,450 -400 -1.44 27,950 28,000 27,150 12,387 340,597,050
동원시스템즈우 (014825) 18,070 20 .11 18,230 18,230 18,070 40 725,970
유니드 (014830) 65,000 -300 -.46 65,400 66,100 64,700 10,988 716,562,500
성문전자 (014910) 1,070 4 .38 1,056 1,075 1,056 32,648 34,913,291
성문전자우 (014915) 4,325 -20 -.46 4,320 4,325 4,295 2,270 9,777,605
인디에프 (014990) 940 -19 -1.98 960 963 938 257,834 243,969,384
이스타코 (015020) 575 13 2.31 560 580 560 274,677 156,570,601
대창단조 (015230) 6,090 -130 -2.09 6,320 6,320 6,090 98,188 605,662,020
에이엔피 (015260) 453 2 .44 448 476 448 43,691 19,947,930
INVENI (015360) 63,400 500 .79 63,000 63,800 62,700 4,881 309,386,400
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 50,100 -2400 -4.57 53,200 53,800 49,950 4,713,208 239,546,372,725
일진홀딩스 (015860) 6,890 -110 -1.57 7,050 7,060 6,830 281,771 1,946,676,385
태경산업 (015890) 5,210 50 .97 5,130 5,230 5,130 102,293 531,799,230
대현 (016090) 1,741 -4 -.23 1,746 1,762 1,737 92,361 160,828,616
삼성증권 (016360) 79,300 500 .63 79,600 80,500 78,700 206,796 16,435,166,250
KG스틸 (016380) 5,390 -20 -.37 5,440 5,500 5,350 88,592 480,399,935
한세예스24홀딩스 (016450) 4,230 0 0 4,320 4,320 4,200 15,542 65,809,355
환인제약 (016580) 11,560 50 .43 11,510 11,570 11,470 12,345 142,218,530
신대양제지 (016590) 13,970 -410 -2.85 14,380 14,690 13,910 24,367 345,425,130
DB증권 (016610) 10,480 -20 -.19 10,510 10,890 10,380 124,497 1,321,558,195
대성홀딩스 (016710) 8,530 -20 -.23 8,610 8,660 8,500 11,414 97,778,620
두올 (016740) 3,845 100 2.67 3,745 3,850 3,670 112,325 427,184,737
퍼시스 (016800) 45,050 -400 -.88 45,350 45,900 44,650 3,045 137,542,700
웅진 (016880) 2,555 -100 -3.77 2,655 2,670 2,535 1,089,797 2,800,826,660
광명전기 (017040) 1,284 -37 -2.8 1,308 1,348 1,280 239,716 312,339,364
명문제약 (017180) 1,712 0 0 1,694 1,715 1,661 32,909 55,899,538
우신시스템 (017370) 6,370 120 1.92 6,260 6,430 6,250 19,826 126,305,905
서울가스 (017390) 63,900 -900 -1.39 64,900 65,300 63,800 8,308 534,966,400
수산세보틱스 (017550) 1,817 3 .17 1,814 1,825 1,791 59,575 107,648,625
SK텔레콤 (017670) 53,500 0 0 53,700 53,800 53,100 365,995 19,544,853,800
현대엘리베이터 (017800) 87,700 900 1.04 90,000 90,200 86,500 393,460 34,507,237,750
풀무원 (017810) 13,320 -200 -1.48 13,630 13,630 13,310 89,949 1,208,894,655
DS단석 (017860) 19,820 350 1.8 19,700 20,100 19,660 74,236 1,475,925,830
광전자 (017900) 1,820 -13 -.71 1,833 1,840 1,803 38,931 70,679,387
E1 (017940) 82,000 -700 -.85 82,900 83,000 80,700 12,783 1,044,921,650
한국카본 (017960) 26,750 -550 -2.01 27,400 27,550 26,600 239,822 6,470,230,375
애경산업 (018250) 13,730 -150 -1.08 13,910 14,040 13,690 34,559 479,336,955
삼성에스디에스 (018260) 169,700 1200 .71 169,600 171,100 168,500 84,800 14,370,454,079
조일알미늄 (018470) 1,295 19 1.49 1,276 1,304 1,276 242,735 313,595,406
동원금속 (018500) 1,306 -10 -.76 1,318 1,328 1,305 115,705 151,967,106
SK가스 (018670) 237,000 -2000 -.84 240,500 241,000 230,500 16,398 3,826,468,000
한온시스템 (018880) 3,625 -140 -3.72 3,750 3,825 3,580 2,211,400 8,121,347,888
신풍제약 (019170) 14,730 210 1.45 14,530 15,240 14,510 465,606 6,925,108,100
신풍제약우 (019175) 25,650 250 .98 25,400 26,400 25,400 2,980 77,680,800
티에이치엔 (019180) 7,470 690 10.18 6,800 8,090 6,780 1,580,489 11,941,729,060
세아특수강 (019440) 15,560 -10 -.06 15,630 15,630 15,510 4,038 62,830,820
엑시큐어하이트론 (019490) 541 0 0 0 0 0 0 0
대교 (019680) 1,954 -18 -.91 1,968 1,979 1,950 78,895 154,891,379
대교우B (019685) 1,220 3 .25 1,227 1,227 1,210 7,969 9,671,078
한섬 (020000) 15,600 30 .19 15,570 15,740 15,560 64,691 1,013,251,095
키다리스튜디오 (020120) 3,650 -25 -.68 3,655 3,745 3,650 41,047 151,440,285
롯데에너지머티리얼즈 (020150) 42,100 3000 7.67 39,500 43,350 38,800 789,223 32,331,377,850
아시아나항공 (020560) 8,210 -30 -.36 8,250 8,300 8,210 51,315 422,506,200
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,041 4 .39 1,039 1,055 1,034 118,144 123,003,992
코웨이 (021240) 86,200 200 .23 86,500 87,400 85,300 165,541 14,277,016,200
세원정공 (021820) 12,100 130 1.09 12,100 12,280 11,950 17,007 205,382,660
포스코DX (022100) 25,900 500 1.97 25,750 26,550 25,600 583,186 15,203,009,450
삼원강재 (023000) 2,415 0 0 2,415 2,445 2,405 36,006 87,168,141
MH에탄올 (023150) 4,995 5 .1 4,970 5,050 4,970 2,925 14,600,400
한국종합기술 (023350) 4,550 -115 -2.47 4,665 4,665 4,550 30,053 138,335,667
동남합성 (023450) 30,250 50 .17 30,500 30,750 30,250 319 9,717,900
롯데쇼핑 (023530) 73,500 2000 2.8 71,600 73,800 71,500 94,909 6,958,086,250
다우기술 (023590) 35,400 -450 -1.26 35,700 36,350 35,250 56,188 2,005,058,700
인지컨트롤스 (023800) 6,190 40 .65 6,150 6,250 6,140 31,682 195,978,640
인팩 (023810) 6,050 -40 -.66 6,170 6,170 6,030 8,429 51,073,630
에쓰씨엔지니어링 (023960) 1,281 -121 -8.63 1,402 1,402 1,275 420,541 552,982,593
WISCOM (024070) 1,890 -47 -2.43 1,939 1,980 1,890 22,038 42,316,788
디씨엠 (024090) 12,530 -20 -.16 12,650 12,650 12,430 8,583 107,684,555
기업은행 (024110) 20,700 150 .73 20,600 20,750 20,400 617,834 12,713,017,275
콜마홀딩스 (024720) 10,180 -260 -2.49 10,450 10,530 10,140 121,415 1,248,791,135
대원화성 (024890) 747 -7 -.93 754 760 745 61,977 46,458,554
디와이덕양 (024900) 2,160 -20 -.92 2,165 2,220 2,135 30,955 67,283,390
KPX케미칼 (025000) 52,900 0 0 0 0 0 0 0
SJM홀딩스 (025530) 3,780 -5 -.13 3,765 3,800 3,765 13,273 50,194,100
한국단자 (025540) 61,500 -500 -.81 62,500 62,500 61,000 18,347 1,130,442,850
미래산업 (025560) 13,120 130 1 12,970 13,240 12,970 26,692 350,819,745
제이준코스메틱 (025620) 11,300 -230 -1.99 11,530 11,660 11,010 27,989 317,069,180
한솔홈데코 (025750) 636 -4 -.63 640 645 635 123,074 78,491,400
이구산업 (025820) 4,965 145 3.01 4,875 5,080 4,875 436,977 2,171,864,197
남해화학 (025860) 6,540 -40 -.61 6,600 6,630 6,540 18,272 120,288,615
한국주강 (025890) 1,675 4 .24 1,670 1,678 1,662 10,912 18,173,768
스틱인베스트먼트 (026890) 11,250 290 2.65 11,030 11,800 11,030 297,320 3,418,012,000
부국철강 (026940) 1,993 -17 -.85 2,015 2,030 1,985 137,110 275,178,810
동서 (026960) 27,250 -150 -.55 27,650 27,750 27,150 62,744 1,722,462,625
BGF (027410) 3,970 -65 -1.61 4,040 4,065 3,945 92,601 368,975,274
마니커 (027740) 776 4 .52 772 793 765 122,815 95,583,027
한국제지 (027970) 737 1 .14 745 752 734 62,053 45,766,339
삼성E&A (028050) 25,500 -50 -.2 25,650 25,950 25,150 701,256 17,846,472,825
동아지질 (028100) 15,810 -50 -.32 15,850 15,970 15,390 40,784 645,454,370
삼성물산 (028260) 226,500 1500 .67 226,500 228,500 222,000 236,905 53,335,094,500
삼성물산우B (02826K) 143,000 -300 -.21 143,700 143,700 140,200 7,408 1,049,984,950
팬오션 (028670) 3,940 170 4.51 3,825 3,985 3,825 3,357,861 13,209,086,082
케이씨 (029460) 26,300 1200 4.78 25,550 26,400 25,400 64,431 1,682,855,475
신도리코 (029530) 48,100 600 1.26 47,650 48,400 47,350 15,373 737,664,050
삼성카드 (029780) 54,700 -200 -.36 55,400 55,600 54,200 37,499 2,049,196,600
제일기획 (030000) 22,800 150 .66 22,900 22,950 22,600 183,174 4,176,901,900
NICE평가정보 (030190) 16,850 -350 -2.03 17,200 17,270 16,650 123,653 2,088,014,875
KT (030200) 50,400 0 0 50,300 50,800 50,300 126,393 6,386,846,609
다올투자증권 (030210) 3,460 -10 -.29 3,475 3,510 3,440 63,936 221,756,092
교보증권 (030610) 9,190 50 .55 9,150 9,260 9,120 81,867 751,441,655
동원수산 (030720) 6,120 30 .49 6,100 6,160 6,080 38,795 237,614,095
서울보증보험 (031210) 50,500 1200 2.43 49,750 51,100 49,400 59,732 3,021,399,900
신세계인터내셔날 (031430) 10,440 70 .68 10,390 10,530 10,360 54,670 571,745,035
신세계푸드 (031440) 37,850 -2400 -5.96 40,250 40,950 37,600 22,433 871,193,300
아이티센씨티에스 (031820) 589 17 2.97 578 589 576 241,890 141,398,928
롯데관광개발 (032350) 19,710 440 2.28 19,500 20,550 19,250 1,458,929 29,038,319,570
황금에스티 (032560) 5,940 -130 -2.14 6,020 6,080 5,820 48,882 289,859,930
LG유플러스 (032640) 15,240 180 1.2 15,060 15,260 15,040 422,455 6,397,885,730
삼성생명 (032830) 153,800 900 .59 153,500 154,900 150,600 160,474 24,550,652,615
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 20,150 2400 13.52 17,960 20,300 17,820 375,542 7,285,390,465
체시스 (033250) 1,048 -6 -.57 1,060 1,067 1,044 117,973 123,804,013
유나이티드제약 (033270) 19,610 30 .15 19,600 19,850 19,500 27,599 543,607,685
SJG세종 (033530) 8,500 -100 -1.16 8,700 8,800 8,500 744,225 6,418,462,305
KT&G (033780) 143,500 -2000 -1.37 145,600 145,900 142,200 176,245 25,256,727,050
무학 (033920) 8,100 -50 -.61 8,150 8,200 8,090 34,742 283,098,390
두산에너빌리티 (034020) 74,900 -1500 -1.96 77,400 77,900 74,600 2,242,179 168,909,395,950
SBS (034120) 19,250 -50 -.26 19,310 19,410 19,160 26,932 518,669,380
LG디스플레이 (034220) 12,330 -210 -1.67 12,580 12,730 12,280 1,288,139 15,964,194,895
파라다이스 (034230) 18,040 990 5.81 17,180 18,590 17,110 1,925,557 34,738,663,355
NICE (034310) 13,530 -20 -.15 13,530 13,650 13,340 76,810 1,033,005,375
인천도시가스 (034590) 26,350 0 0 26,350 26,400 26,200 1,246 32,679,350
SK (034730) 253,000 -12500 -4.71 263,500 265,000 252,000 247,963 63,316,796,000
SK우 (03473K) 190,100 -5900 -3.01 194,000 197,300 189,800 5,688 1,094,586,350
한국토지신탁 (034830) 1,309 -9 -.68 1,320 1,325 1,304 235,360 309,072,960
HS애드 (035000) 9,050 200 2.26 8,960 9,100 8,890 26,557 239,097,470
백산 (035150) 12,900 -120 -.92 13,220 13,220 12,900 14,312 185,960,740
강원랜드 (035250) 18,060 70 .39 18,030 18,170 17,890 414,706 7,482,791,280
NAVER (035420) 243,000 -1000 -.41 246,500 247,500 242,500 666,662 162,715,774,500
신세계 I&C (035510) 16,480 180 1.1 16,440 16,630 16,300 74,566 1,226,888,985
카카오 (035720) 59,500 800 1.36 58,900 60,300 58,900 1,811,973 108,015,053,250
콘텐트리중앙 (036420) 9,640 170 1.8 9,470 9,750 9,460 37,002 356,380,300
한국가스공사 (036460) 41,250 -250 -.6 41,850 41,950 40,850 175,935 7,238,062,900
SNT홀딩스 (036530) 55,000 0 0 55,000 56,500 54,800 20,657 1,147,525,350
엔씨소프트 (036570) 203,000 -7000 -3.33 204,000 206,000 199,900 130,486 26,520,387,750
팜스코 (036580) 2,510 -15 -.59 2,500 2,615 2,500 86,955 223,888,042
YG PLUS (037270) 6,330 -80 -1.25 6,480 6,720 6,280 885,134 5,750,098,745
LG헬로비전 (037560) 2,320 0 0 2,335 2,365 2,315 78,313 182,952,911
광주신세계 (037710) 30,700 -50 -.16 30,550 30,950 30,550 13,911 428,376,600
하나투어 (039130) 46,450 -750 -1.59 47,200 47,650 46,350 94,642 4,442,847,400
키움증권 (039490) 270,500 -2500 -.92 276,000 278,000 265,000 86,468 23,321,721,250
HDC랩스 (039570) 8,490 180 2.17 8,350 8,490 8,310 14,398 121,383,460
상신브레이크 (041650) 2,630 -5 -.19 2,655 2,670 2,630 12,484 33,042,205
한화오션 (042660) 105,000 -2800 -2.6 108,700 109,500 104,300 1,316,451 139,714,513,200
HD현대인프라코어 (042670) 14,470 -140 -.96 14,740 14,790 14,310 915,229 13,312,176,085
한미반도체 (042700) 121,700 -1900 -1.54 124,600 126,700 120,500 803,895 98,817,800,550
주연테크 (044380) 437 -5 -1.13 442 458 437 593,841 265,027,291
KSS해운 (044450) 9,560 90 .95 9,470 9,650 9,440 45,642 437,876,900
코스맥스비티아이 (044820) 13,790 -40 -.29 13,830 13,830 13,550 12,882 176,048,670
대우건설 (047040) 3,475 -45 -1.28 3,540 3,550 3,455 590,125 2,060,311,143
포스코인터내셔널 (047050) 53,300 -300 -.56 54,400 55,000 53,000 225,680 12,155,114,200
유니온머티리얼 (047400) 1,527 90 6.26 1,460 1,534 1,426 1,159,786 1,729,883,784
한국항공우주 (047810) 107,000 -1900 -1.74 108,500 109,900 106,300 469,909 50,804,581,100
우진플라임 (049800) 1,917 -1 -.05 1,918 1,953 1,917 19,098 36,955,250
한전KPS (051600) 52,900 -400 -.75 54,000 54,100 52,600 124,828 6,644,050,200
진양화학 (051630) 2,505 -70 -2.72 2,575 2,625 2,445 260,318 657,800,695
LG생활건강 (051900) 276,000 -500 -.18 277,500 278,000 275,000 62,818 17,347,239,250
LG생활건강우 (051905) 116,700 500 .43 116,200 117,100 116,000 4,968 577,914,300
LG화학 (051910) 372,000 -2000 -.53 378,000 383,500 367,000 213,121 79,611,395,250
LG화학우 (051915) 191,900 1000 .52 191,800 196,000 188,500 40,700 7,780,543,300
한전기술 (052690) 89,600 -2400 -2.61 92,600 92,900 88,800 133,298 11,958,960,200
스카이라이프 (053210) 5,340 -20 -.37 5,380 5,430 5,340 45,095 242,324,265
한미글로벌 (053690) 17,590 -230 -1.29 17,930 18,070 17,590 43,193 764,923,085
테이팩스 (055490) 16,030 150 .94 15,880 16,270 15,830 13,536 217,663,790
신한지주 (055550) 79,700 1700 2.18 78,800 79,800 78,000 1,074,044 84,981,572,150
현대홈쇼핑 (057050) 55,400 600 1.09 55,100 55,500 54,500 4,548 250,901,650
포스코스틸리온 (058430) 38,050 -300 -.78 38,750 38,900 38,050 6,959 268,196,000
세아홀딩스 (058650) 118,500 -1500 -1.25 119,100 120,200 118,500 309 36,932,050
다스코 (058730) 3,305 140 4.42 3,175 3,590 3,165 3,456,492 11,785,126,563
KTcs (058850) 2,795 -35 -1.24 2,835 2,875 2,785 433,912 1,223,812,368
KTis (058860) 2,715 -20 -.73 2,735 2,755 2,705 99,085 270,118,445
HL홀딩스 (060980) 48,850 1400 2.95 48,000 50,200 48,000 101,167 4,989,734,400
산일전기 (062040) 134,000 -9400 -6.56 144,400 144,800 132,700 418,801 56,696,419,550
종근당바이오 (063160) 21,200 -50 -.24 21,450 21,500 21,150 8,825 187,777,975
현대로템 (064350) 170,400 -5300 -3.02 174,400 175,300 168,200 596,073 101,814,825,200
LG씨엔에스 (064400) 57,200 -800 -1.38 58,100 58,300 56,800 493,228 28,357,050,050
SNT모티브 (064960) 30,600 -500 -1.61 30,950 31,200 30,000 77,213 2,352,784,525
LG전자 (066570) 85,400 -200 -.23 85,800 86,400 85,100 428,509 36,677,287,800
LG전자우 (066575) 47,500 650 1.39 46,900 47,600 46,250 131,120 6,170,419,475
엘앤에프 (066970) 128,100 2900 2.32 127,500 129,900 124,300 359,461 45,972,318,400
세이브존I&C (067830) 2,445 -55 -2.2 2,500 2,515 2,425 80,330 196,954,555
셀트리온 (068270) 185,800 200 .11 186,900 189,350 184,500 399,280 74,528,498,150
삼성출판사 (068290) 11,960 -170 -1.4 12,130 12,150 11,910 16,076 193,081,650
TKG휴켐스 (069260) 18,580 -60 -.32 18,660 18,780 18,550 28,063 522,983,690
대호에이엘 (069460) 1,701 -15 -.87 1,716 1,750 1,698 335,051 573,988,455
대웅제약 (069620) 182,000 5700 3.23 176,600 183,400 173,300 52,017 9,256,591,350
한세엠케이 (069640) 669 2 .3 680 680 665 16,029 10,785,781
DSR제강 (069730) 3,645 55 1.53 3,585 3,665 3,420 25,865 92,842,174
현대백화점 (069960) 97,200 6000 6.58 91,300 97,700 91,200 179,883 17,352,733,100
모나용평 (070960) 3,270 -50 -1.51 3,320 3,340 3,260 77,951 257,345,800
한국금융지주 (071050) 159,300 -1100 -.69 161,500 163,500 158,000 159,355 25,410,012,500
한국금융지주우 (071055) 122,000 -300 -.25 122,900 124,300 119,000 27,832 3,374,140,200
하이스틸 (071090) 3,590 -55 -1.51 3,655 3,770 3,590 215,836 792,487,207
지역난방공사 (071320) 105,600 -2300 -2.13 109,000 109,000 104,700 20,611 2,175,558,500
롯데하이마트 (071840) 7,590 0 0 7,600 7,690 7,580 14,071 107,287,400
코아스 (071950) 3,860 -870 -18.39 4,535 4,545 3,850 431,004 1,764,483,937
HD현대마린엔진 (071970) 76,300 -1200 -1.55 78,500 79,000 75,000 220,088 16,687,189,400
유엔젤 (072130) 5,000 75 1.52 4,925 5,090 4,885 86,189 428,721,850
농심홀딩스 (072710) 93,900 -200 -.21 94,000 94,400 92,800 15,398 1,438,004,650
금호타이어 (073240) 5,670 -190 -3.24 5,900 5,920 5,620 447,943 2,555,965,300
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,170 -5 -.16 3,250 3,250 3,150 15,061 47,644,150
세진중공업 (075580) 17,380 -230 -1.31 17,620 17,890 17,250 418,716 7,336,524,385
유니퀘스트 (077500) 6,240 -60 -.95 6,300 6,390 6,220 79,065 496,442,775
STX엔진 (077970) 31,950 -600 -1.84 32,600 34,800 31,700 489,273 16,114,868,200
텔코웨어 (078000) 15,980 -320 -1.96 16,300 16,510 15,920 45,899 741,174,760
에이블씨엔씨 (078520) 9,600 -200 -2.04 9,900 9,910 9,450 205,617 1,983,326,840
GS (078930) 56,300 -100 -.18 56,400 57,200 55,500 139,390 7,823,616,400
GS우 (078935) 47,550 50 .11 48,000 48,000 47,400 2,522 120,109,700
CJ CGV (079160) 6,030 310 5.42 5,740 6,070 5,740 1,886,067 11,225,566,705
현대리바트 (079430) 6,140 -30 -.49 6,180 6,240 6,140 25,538 157,935,680
LIG넥스원 (079550) 368,000 -15000 -3.92 379,500 380,000 364,000 156,239 57,504,172,750
전진건설로봇 (079900) 47,900 250 .52 48,400 48,450 47,400 65,592 3,141,487,000
휴비스 (079980) 2,685 -25 -.92 2,740 2,740 2,675 15,267 41,220,347
일진다이아 (081000) 12,420 40 .32 12,260 12,570 12,260 17,222 214,215,050
미스토홀딩스 (081660) 43,250 500 1.17 42,850 43,500 42,700 74,461 3,214,696,000
동양생명 (082640) 6,830 60 .89 6,760 6,840 6,700 123,109 834,511,540
한화엔진 (082740) 41,500 -700 -1.66 42,250 42,350 40,750 808,451 33,352,799,800
그린케미칼 (083420) 6,840 20 .29 6,770 6,910 6,770 29,893 203,917,900
대한제강 (084010) 16,550 120 .73 16,400 16,590 16,320 16,028 264,031,595
동양고속 (084670) 12,650 -1630 -11.41 13,810 14,110 12,540 464,403 6,100,965,475
이월드 (084680) 1,342 7 .52 1,325 1,354 1,320 122,812 163,942,949
대상홀딩스 (084690) 9,490 -70 -.73 9,590 9,610 9,440 76,304 725,403,700
대상홀딩스우 (084695) 13,450 -70 -.52 13,510 13,510 13,250 7,340 98,431,650
TBH글로벌 (084870) 1,265 -15 -1.17 1,266 1,278 1,260 7,214 9,162,225
엔케이 (085310) 1,329 3 .23 1,345 1,380 1,301 2,253,220 3,023,353,721
미래에셋생명 (085620) 9,410 100 1.07 9,310 9,530 9,200 58,866 552,718,660
현대글로비스 (086280) 163,000 -1400 -.85 164,800 165,600 161,100 130,264 21,199,176,450
하나금융지주 (086790) 94,400 1100 1.18 94,500 95,400 93,100 547,836 51,517,107,050
이리츠코크렙 (088260) 4,860 5 .1 4,855 4,880 4,835 15,676 76,065,750
한화생명 (088350) 3,000 -10 -.33 3,025 3,045 2,970 1,092,895 3,273,833,537
진도 (088790) 2,025 35 1.76 1,985 2,025 1,983 36,260 72,403,936
맥쿼리인프라 (088980) 11,690 170 1.48 11,550 11,700 11,540 2,092,101 24,346,861,450
HDC현대EP (089470) 4,070 -20 -.49 4,090 4,095 4,035 22,525 91,606,570
제주항공 (089590) 5,370 -50 -.92 5,450 5,480 5,350 111,381 602,876,175
롯데렌탈 (089860) 31,750 -350 -1.09 32,100 32,350 31,600 20,520 655,913,000
평화산업 (090080) 928 -2 -.22 933 941 924 77,730 72,309,461
노루페인트 (090350) 8,190 0 0 8,210 8,250 8,120 23,535 192,880,070
노루페인트우 (090355) 13,100 -180 -1.36 13,450 13,450 13,020 427 5,596,850
메타랩스 (090370) 1,515 19 1.27 1,507 1,536 1,496 205,013 310,618,585
아모레퍼시픽 (090430) 125,400 1100 .88 125,600 125,900 124,100 140,031 17,533,496,350
아모레퍼시픽우 (090435) 47,750 1350 2.91 46,250 48,000 46,200 28,366 1,349,266,500
비에이치 (090460) 17,500 -450 -2.51 18,000 18,130 17,420 294,273 5,199,198,935
티웨이항공 (091810) 1,600 13 .82 1,587 1,607 1,580 288,612 460,551,295
디아이씨 (092200) 9,560 470 5.17 9,480 10,310 9,220 14,512,038 140,110,635,000
KEC (092220) 724 14 1.97 710 735 710 564,066 407,927,995
KPX홀딩스 (092230) 72,900 -300 -.41 73,300 73,600 72,600 1,987 145,042,800
기신정기 (092440) 2,330 -10 -.43 2,325 2,345 2,300 10,324 24,059,430
DYP (092780) 3,350 -80 -2.33 3,465 3,480 3,350 14,381 49,313,472
넥스틸 (092790) 9,700 -30 -.31 9,740 10,160 9,680 233,404 2,305,063,650
LF (093050) 17,760 60 .34 17,980 17,980 17,600 47,515 845,435,030
형지엘리트 (093240) 1,367 42 3.17 1,325 1,533 1,322 7,791,663 11,060,686,661
후성 (093370) 8,290 -90 -1.07 8,450 8,460 8,170 1,408,585 11,671,861,690
효성ITX (094280) 12,870 70 .55 12,830 12,890 12,830 4,620 59,393,990
맵스리얼티 (094800) 5,270 -40 -.75 5,310 5,320 5,200 158,199 827,886,080
AJ네트웍스 (095570) 4,775 140 3.02 4,700 4,845 4,670 237,140 1,131,943,487
웅진씽크빅 (095720) 1,366 -20 -1.44 1,386 1,396 1,358 111,866 153,255,298
JW홀딩스 (096760) 3,670 0 0 3,700 3,735 3,655 92,861 343,179,945
SK이노베이션 (096770) 114,600 -400 -.35 116,000 117,600 113,900 164,925 18,955,372,100
SK이노베이션우 (096775) 74,900 -500 -.66 75,400 76,200 74,600 2,548 192,276,850
HJ중공업 (097230) 21,450 650 3.13 20,800 21,750 20,400 1,322,657 28,043,186,800
엠씨넥스 (097520) 26,300 -800 -2.95 27,400 27,400 26,250 37,007 984,042,250
CJ제일제당 (097950) 210,500 1000 .48 211,000 212,500 209,000 42,540 8,931,765,250
CJ제일제당 우 (097955) 137,700 100 .07 137,600 138,300 136,700 4,083 561,149,250
SK오션플랜트 (100090) 18,020 -530 -2.86 18,550 18,560 17,830 681,160 12,326,647,375
비상교육 (100220) 5,160 -20 -.39 5,150 5,220 5,140 22,958 118,587,380
진양홀딩스 (100250) 3,330 -10 -.3 3,340 3,360 3,295 53,295 177,739,952
SNT에너지 (100840) 39,200 1150 3.02 38,500 39,300 37,700 143,466 5,541,807,300
인바이오젠 (101140) 11,100 -510 -4.39 11,700 11,700 11,100 8,069 91,603,185
해태제과식품 (101530) 6,890 120 1.77 6,770 6,910 6,720 112,293 770,065,465
동성케미컬 (102260) 4,675 10 .21 4,665 4,730 4,635 191,058 892,054,501
이연제약 (102460) 12,570 0 0 12,570 12,770 12,430 120,298 1,511,559,690
풍산 (103140) 97,300 -1900 -1.92 100,600 100,700 96,700 78,589 7,694,402,550
일진전기 (103590) 51,800 -3100 -5.65 55,000 55,100 50,800 788,573 40,879,896,350
한국철강 (104700) 10,000 -80 -.79 10,000 10,080 9,990 12,437 124,353,155
KB금융 (105560) 126,300 1500 1.2 126,400 127,500 124,500 810,275 101,924,777,650
한세실업 (105630) 13,070 170 1.32 12,870 13,130 12,870 77,427 1,007,641,010
우진 (105840) 15,320 -580 -3.65 15,930 16,090 15,250 494,901 7,673,027,145
미원홀딩스 (107590) 67,700 -100 -.15 67,800 68,000 67,000 391 26,412,400
LX세미콘 (108320) 51,800 0 0 52,000 52,700 51,600 51,218 2,669,313,200
LX하우시스 (108670) 30,000 -500 -1.64 30,500 30,850 29,950 10,603 321,251,525
LX하우시스우 (108675) 17,120 50 .29 17,080 17,220 17,080 134 2,303,600
주성코퍼레이션 (109070) 850 -5 -.58 865 865 848 69,474 59,335,758
호전실업 (111110) 8,000 -10 -.12 7,990 8,100 7,970 21,090 169,310,090
동인기연 (111380) 13,800 50 .36 13,750 13,900 13,750 6,573 90,686,025
영원무역 (111770) 88,800 1300 1.49 88,500 89,700 87,900 95,138 8,443,617,200
씨에스윈드 (112610) 40,600 -850 -2.05 41,200 41,450 40,500 91,630 3,743,655,975
GKL (114090) 14,970 460 3.17 14,550 15,150 14,520 274,469 4,093,153,490
대성에너지 (117580) 8,120 20 .25 8,120 8,150 8,090 24,368 197,799,645
메타케어 (118000) 310 2 .65 309 315 307 319,083 99,096,656
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 98,900 -100 -.1 98,600 99,500 97,700 2,748 271,062,250
코오롱인더 (120110) 40,600 -200 -.49 41,250 41,700 40,050 237,100 9,664,471,075
코오롱인더우 (120115) 24,200 0 0 24,250 24,450 24,100 5,246 127,337,350
아이마켓코리아 (122900) 7,980 30 .38 8,000 8,030 7,950 22,678 180,891,335
한국화장품 (123690) 10,070 -60 -.59 10,200 10,230 10,030 141,017 1,425,468,480
SJM (123700) 3,705 -5 -.13 3,715 3,810 3,700 73,178 274,847,840
한국자산신탁 (123890) 2,500 30 1.21 2,485 2,510 2,475 255,224 638,135,070
현대퓨처넷 (126560) 3,150 -5 -.16 3,140 3,180 3,110 47,859 150,024,405
수산인더스트리 (126720) 20,800 -200 -.95 21,100 21,100 20,700 13,056 272,464,200
대성산업 (128820) 4,380 -60 -1.35 4,410 4,585 4,355 707,245 3,143,827,761
한미약품 (128940) 451,000 -5500 -1.2 456,500 459,000 446,000 101,900 46,050,658,250
인터지스 (129260) 2,525 0 0 2,525 2,575 2,500 64,768 163,912,129
한전산업 (130660) 11,040 -50 -.45 11,140 11,250 11,020 59,273 656,278,730
화인베스틸 (133820) 1,818 0 0 1,815 1,870 1,791 91,723 166,071,663
미원화학 (134380) 89,000 100 .11 88,900 89,000 87,900 379 33,593,800
시디즈 (134790) 22,350 0 0 22,350 22,550 22,350 735 16,490,350
선진 (136490) 9,200 -60 -.65 9,250 9,330 9,130 78,792 727,825,910
에스디바이오센서 (137310) 9,300 -170 -1.8 9,500 9,560 9,290 55,518 522,928,450
메리츠금융지주 (138040) 108,700 100 .09 109,100 109,700 107,700 167,990 18,268,979,900
코오롱ENP (138490) 7,460 -50 -.67 7,590 7,590 7,250 97,476 723,465,435
BNK금융지주 (138930) 15,300 250 1.66 15,100 15,380 15,040 981,692 14,960,206,160
iM금융지주 (139130) 14,400 100 .7 14,320 14,470 14,280 376,848 5,421,043,310
이마트 (139480) 79,900 1700 2.17 79,400 81,400 79,300 150,160 12,071,039,800
아주스틸 (139990) 3,400 -40 -1.16 3,420 3,495 3,390 17,116 58,823,606
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,402 3 .21 1,406 1,410 1,391 14,751 20,674,037
다이나믹디자인 (145210) 793 -1 -.13 794 812 745 276,204 212,306,449
케이탑리츠 (145270) 966 3 .31 967 968 959 25,349 24,475,563
덴티움 (145720) 51,200 -1000 -1.92 52,400 52,800 51,200 22,525 1,171,954,400
삼양사 (145990) 51,400 -900 -1.72 52,500 52,700 51,100 12,195 630,902,300
삼양사우 (145995) 38,000 250 .66 37,800 38,050 37,800 1,660 63,058,850
한국ANKOR유전 (152550) 223 -1 -.45 222 225 222 250,707 56,029,917
DSR (155660) 3,905 5 .13 3,900 3,940 3,860 7,760 30,189,820
애경케미칼 (161000) 10,490 160 1.55 10,410 10,640 10,330 211,831 2,222,580,950
한국타이어앤테크놀로지 (161390) 60,100 -1400 -2.28 61,100 61,500 59,500 172,462 10,424,355,350
한국콜마 (161890) 65,400 -1300 -1.95 67,200 67,300 65,200 100,478 6,626,162,050
동일고무벨트 (163560) 6,860 0 0 6,880 6,920 6,810 26,314 180,459,930
동아에스티 (170900) 55,000 800 1.48 54,700 55,700 54,300 36,645 2,017,892,600
JB금융지주 (175330) 24,250 150 .62 24,000 24,600 23,850 309,359 7,501,202,175
PI첨단소재 (178920) 16,630 -30 -.18 16,780 16,940 16,600 53,475 894,570,800
한진칼 (180640) 101,800 -600 -.59 103,400 103,800 100,200 36,419 3,691,315,550
한진칼우 (18064K) 33,700 0 0 33,350 34,900 32,800 2,988 100,688,200
NHN (181710) 33,350 400 1.21 32,900 33,800 32,900 63,667 2,131,574,500
아세아시멘트 (183190) 11,570 -390 -3.26 12,000 12,050 11,570 68,984 808,207,970
종근당 (185750) 87,700 200 .23 88,100 88,500 86,900 32,299 2,831,156,600
더블유게임즈 (192080) 54,200 1500 2.85 53,400 54,800 53,000 57,979 3,142,707,550
쿠쿠홀딩스 (192400) 29,700 1050 3.66 29,000 30,250 29,000 128,589 3,843,983,550
드림텍 (192650) 7,040 -60 -.85 7,180 7,180 6,970 99,293 704,291,185
코스맥스 (192820) 163,400 -2600 -1.57 167,400 167,400 162,100 46,691 7,656,782,550
제이에스코퍼레이션 (194370) 11,470 -330 -2.8 11,790 11,980 11,430 265,589 3,101,518,140
해성디에스 (195870) 52,700 3850 7.88 49,200 54,700 49,000 707,803 37,461,277,650
서연이화 (200880) 12,580 90 .72 12,540 12,770 12,490 79,208 998,764,220
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 51,200 4600 9.87 49,500 53,400 48,800 2,133,921 110,497,509,650
삼성바이오로직스 (207940) 1,649,000 42000 2.61 1,629,000 1,662,000 1,623,000 54,392 89,545,911,500
디와이파워 (210540) 13,200 70 .53 13,070 13,210 12,940 46,984 616,772,910
SK디앤디 (210980) 12,650 10 .08 12,640 12,670 12,640 18,001 227,719,815
한솔제지 (213500) 8,430 0 0 8,450 8,490 8,410 15,793 133,450,665
이노션 (214320) 18,230 100 .55 18,230 18,350 18,140 115,246 2,102,752,430
금호에이치티 (214330) 560 1 .18 565 566 555 219,265 122,834,373
경보제약 (214390) 6,050 10 .17 6,100 6,170 6,000 13,379 81,292,700
토니모리 (214420) 8,290 60 .73 8,320 8,480 8,220 162,897 1,359,458,220
잇츠한불 (226320) 11,600 30 .26 11,620 11,840 11,470 21,045 245,546,835
현대코퍼레이션홀딩스 (227840) 12,130 -20 -.16 12,160 12,180 12,050 20,102 243,320,660
LS에코에너지 (229640) 34,600 -800 -2.26 35,650 35,850 34,100 101,332 3,523,846,300
JW생명과학 (234080) 15,050 80 .53 14,970 15,160 14,920 80,417 1,209,175,075
두산밥캣 (241560) 56,700 1500 2.72 56,000 57,000 55,500 247,115 13,883,250,700
화승엔터프라이즈 (241590) 4,985 -25 -.5 5,030 5,070 4,950 63,322 316,887,753
에이플러스에셋 (244920) 8,520 250 3.02 8,180 8,670 8,180 262,915 2,234,404,600
솔루엠 (248070) 16,840 -110 -.65 17,080 17,480 16,750 99,312 1,691,002,430
샘표식품 (248170) 29,200 -150 -.51 29,200 30,150 29,100 14,577 430,882,225
일동제약 (249420) 27,350 -2000 -6.81 29,350 29,450 27,350 1,779,612 49,534,690,225
넷마블 (251270) 53,800 800 1.51 53,200 55,100 53,200 134,379 7,298,896,900
크래프톤 (259960) 252,000 -5500 -2.14 259,500 260,000 250,500 61,514 15,623,914,000
크라운제과 (264900) 9,100 0 0 9,100 9,120 9,050 7,561 68,755,820
크라운제과우 (26490K) 9,480 -60 -.63 9,440 9,560 9,430 2,495 23,709,280
HD현대 (267250) 188,300 -8200 -4.17 199,100 199,900 186,100 265,176 50,065,647,350
HD현대일렉트릭 (267260) 746,000 -29000 -3.74 787,000 787,000 736,000 173,891 129,736,598,000
HD현대건설기계 (267270) 92,800 -1000 -1.07 94,600 94,900 92,100 98,962 9,261,154,250
경동도시가스 (267290) 21,350 50 .23 21,200 21,550 21,200 9,208 196,614,350
아시아나IDT (267850) 11,100 10 .09 11,120 11,190 11,090 2,717 30,203,760
미원에스씨 (268280) 135,700 2900 2.18 134,500 135,800 133,500 635 85,650,500
오리온 (271560) 106,000 500 .47 105,900 106,600 104,800 119,684 12,645,752,550
일진하이솔루스 (271940) 14,590 100 .69 14,500 14,850 14,410 42,710 626,245,635
제일약품 (271980) 15,750 730 4.86 15,370 16,000 15,320 106,358 1,670,848,470
한화시스템 (272210) 45,350 -850 -1.84 46,200 46,600 45,200 807,711 36,871,551,000
진에어 (272450) 6,660 -40 -.6 6,720 6,800 6,660 63,866 430,321,390
삼양패키징 (272550) 14,060 10 .07 14,050 14,220 14,000 15,596 220,026,010
에이피알 (278470) 252,500 -3000 -1.17 258,000 258,500 246,000 357,740 89,453,221,500
롯데웰푸드 (280360) 119,600 -1300 -1.08 120,300 121,700 119,200 10,533 1,267,368,200
케이씨텍 (281820) 40,650 800 2.01 40,800 41,400 40,300 107,714 4,394,429,975
BGF리테일 (282330) 109,700 1400 1.29 108,800 111,000 108,500 33,825 3,718,919,400
쿠쿠홈시스 (284740) 25,350 450 1.81 24,950 25,450 24,900 25,558 645,699,775
SK케미칼 (285130) 71,500 200 .28 72,400 73,200 71,100 48,733 3,520,906,800
SK케미칼우 (28513K) 29,650 450 1.54 29,350 30,100 29,350 7,900 235,485,500
롯데이노베이트 (286940) 19,300 -290 -1.48 19,700 19,720 19,200 9,616 187,035,365
하나제약 (293480) 11,610 30 .26 11,580 11,690 11,550 16,353 190,373,815
신한알파리츠 (293940) 5,900 30 .51 5,880 5,940 5,810 293,495 1,723,205,260
HDC현대산업개발 (294870) 19,440 -190 -.97 19,680 19,800 19,270 162,798 3,179,586,835
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 220,000 -1500 -.68 222,000 224,500 219,500 5,599 1,236,244,500
효성중공업 (298040) 1,806,000 -95000 -5 1,909,000 1,909,000 1,778,000 80,698 145,922,943,500
HS효성첨단소재 (298050) 193,700 -3200 -1.63 197,500 199,300 192,700 9,932 1,931,044,600
에어부산 (298690) 1,730 3 .17 1,740 1,767 1,718 231,509 403,379,943
한일시멘트 (300720) 17,370 -180 -1.03 17,590 17,640 17,330 65,936 1,150,655,355
SK바이오사이언스 (302440) 53,400 -1400 -2.55 55,600 55,600 53,300 165,784 8,970,148,800
세아제강 (306200) 118,300 -1000 -.84 120,700 122,000 118,300 3,042 363,717,600
현대오토에버 (307950) 196,800 -5200 -2.57 202,500 203,000 196,300 119,177 23,750,733,800
씨티알모빌리티 (308170) 4,950 -20 -.4 4,980 5,050 4,895 7,569 37,376,110
우리금융지주 (316140) 27,450 900 3.39 26,800 27,650 26,600 2,937,307 80,075,128,025
자이에스앤디 (317400) 3,870 145 3.89 3,760 3,895 3,725 137,476 525,998,152
명인제약 (317450) 72,900 -2500 -3.32 75,800 76,400 72,800 97,035 7,170,159,600
HD현대에너지솔루션 (322000) 53,100 -1400 -2.57 54,800 54,800 52,400 79,877 4,248,805,300
카카오뱅크 (323410) 21,650 0 0 21,700 22,000 21,500 491,113 10,658,166,275
SK바이오팜 (326030) 137,900 -1900 -1.36 140,100 140,200 134,800 285,288 39,168,377,100
HD현대중공업 (329180) 515,000 -20000 -3.74 536,000 536,000 505,000 224,599 115,546,856,000
롯데리츠 (330590) 4,050 -25 -.61 4,075 4,080 3,985 157,251 633,910,970
이지스밸류플러스리츠 (334890) 4,415 -15 -.34 4,445 4,475 4,400 200,794 889,492,876
두산퓨얼셀 (336260) 31,300 -500 -1.57 31,900 32,100 30,700 497,877 15,542,681,275
두산퓨얼셀1우 (33626K) 7,540 -50 -.66 7,620 7,650 7,510 12,541 94,741,010
두산퓨얼셀2우B (33626L) 11,090 -260 -2.29 11,510 11,510 11,020 625 6,989,420
솔루스첨단소재 (336370) 8,540 0 0 8,620 8,770 8,480 306,261 2,631,895,265
솔루스첨단소재1우 (33637K) 2,165 25 1.17 2,145 2,175 2,130 65,353 140,754,455
솔루스첨단소재2우B (33637L) 3,735 5 .13 3,745 3,790 3,710 14,464 54,053,040
NH프라임리츠 (338100) 4,505 15 .33 4,490 4,535 4,480 82,529 370,876,861
교촌에프앤비 (339770) 4,430 40 .91 4,405 4,470 4,395 52,813 234,679,112
KCC글라스 (344820) 27,300 -150 -.55 27,450 27,600 27,200 23,774 651,258,350
제이알글로벌리츠 (348950) 2,985 30 1.02 2,950 2,985 2,950 260,341 773,896,796
이지스레지던스리츠 (350520) 4,000 0 0 4,000 4,005 3,975 34,536 137,859,520
하이브 (352820) 292,000 -7500 -2.5 300,000 301,000 289,500 141,298 41,455,270,750
대덕전자 (353200) 48,300 -900 -1.83 49,800 50,200 46,550 1,339,809 64,366,965,900
대덕전자1우 (35320K) 15,240 -460 -2.93 15,700 15,970 15,010 38,370 588,764,795
코람코라이프인프라리츠 (357120) 4,435 5 .11 4,430 4,440 4,385 111,298 491,458,331
미래에셋맵스리츠 (357250) 2,665 5 .19 2,655 2,685 2,650 40,711 108,575,056
마스턴프리미어리츠 (357430) 1,573 5 .32 1,564 1,574 1,562 39,236 61,464,298
SK아이이테크놀로지 (361610) 28,950 450 1.58 28,800 29,550 28,700 109,144 3,176,724,175
티와이홀딩스 (363280) 2,765 185 7.17 2,590 2,855 2,590 130,340 358,728,222
티와이홀딩스우 (36328K) 4,630 180 4.04 4,535 4,695 4,500 1,593 7,307,830
ESR켄달스퀘어리츠 (365550) 4,375 -20 -.46 4,395 4,405 4,330 215,135 936,652,004
한컴라이프케어 (372910) 3,430 790 29.92 2,640 3,430 2,620 26,194,862 82,755,901,524
LG에너지솔루션 (373220) 413,000 5000 1.23 411,500 417,500 406,000 286,573 118,147,632,250
DL이앤씨 (375500) 39,600 -650 -1.61 40,450 40,800 39,550 173,479 6,924,259,525
DL이앤씨우 (37550K) 21,900 -450 -2.01 22,350 22,700 21,050 7,988 177,230,800
DL이앤씨2우(전환) (37550L) 29,200 -100 -.34 29,350 29,350 28,500 968 28,281,425
디앤디플랫폼리츠 (377190) 3,590 -30 -.83 3,615 3,615 3,560 67,686 243,029,686
카카오페이 (377300) 49,150 -450 -.91 49,900 50,500 48,450 386,819 19,052,176,700
바이오노트 (377740) 5,620 -20 -.35 5,690 5,700 5,610 38,474 217,520,140
화승알앤에이 (378850) 3,220 -30 -.92 3,245 3,280 3,180 71,387 230,965,337
케이카 (381970) 16,350 150 .93 16,300 16,480 16,260 60,801 994,920,270
F&F (383220) 71,300 -1300 -1.79 71,900 72,900 70,600 48,879 3,478,807,900
LX홀딩스 (383800) 7,980 10 .13 8,000 8,070 7,960 110,573 884,894,615
LX홀딩스1우 (38380K) 8,520 -130 -1.5 8,650 8,700 8,500 827 7,058,520
SK리츠 (395400) 5,270 10 .19 5,260 5,310 5,200 263,144 1,383,130,360
미래에셋글로벌리츠 (396690) 2,660 -5 -.19 2,665 2,680 2,650 35,193 93,899,868
NH올원리츠 (400760) 3,545 -5 -.14 3,555 3,555 3,520 56,762 200,863,898
SK스퀘어 (402340) 302,000 4000 1.34 305,500 310,000 298,000 423,148 128,419,901,000
쏘카 (403550) 11,590 0 0 11,700 11,700 11,530 4,310 50,123,680
신한서부티엔디리츠 (404990) 3,620 -15 -.41 3,650 3,650 3,615 21,080 76,397,989
KB발해인프라 (415640) 9,720 -30 -.31 9,750 9,750 9,610 215,920 2,084,115,275
코람코더원리츠 (417310) 7,370 280 3.95 7,140 7,380 7,090 92,439 669,565,555
KB스타리츠 (432320) 3,630 -5 -.14 3,660 3,660 3,595 89,213 321,488,951
대한조선 (439260) 68,200 -300 -.44 68,600 70,300 67,800 294,066 20,270,828,150
HD현대마린솔루션 (443060) 181,500 -4600 -2.47 187,100 187,100 179,600 108,357 19,669,852,150
유니드비티플러스 (446070) 3,395 -15 -.44 3,450 3,450 3,370 8,116 27,521,455
삼성FN리츠 (448730) 4,620 15 .33 4,600 4,625 4,590 22,229 102,423,713
에코프로머티 (450080) 60,200 2200 3.79 59,300 61,600 59,100 360,179 21,784,859,350
코오롱모빌리티그룹 (450140) 10,190 -1010 -9.02 11,250 11,530 9,890 1,193,847 12,752,663,080
코오롱모빌리티그룹우 (45014K) 16,140 -1360 -7.77 17,710 17,710 16,140 23,906 406,731,760
한화리츠 (451800) 4,070 -50 -1.21 4,120 4,120 4,060 57,350 234,153,483
한화갤러리아 (452260) 1,079 4 .37 1,075 1,089 1,062 385,775 415,022,444
한화갤러리아우 (45226K) 2,060 -30 -1.44 2,090 2,090 2,060 11,785 24,277,395
현대그린푸드 (453340) 15,220 -360 -2.31 15,610 15,770 15,210 55,394 851,495,555
두산로보틱스 (454910) 74,500 -3000 -3.87 78,600 79,200 74,000 405,805 31,134,562,600
OCI (456040) 59,600 0 0 60,100 60,100 58,900 23,329 1,385,032,650
이수스페셜티케미컬 (457190) 52,600 600 1.15 52,700 53,000 52,000 142,368 7,473,214,250
동국씨엠 (460850) 5,500 80 1.48 5,420 5,680 5,390 143,087 797,335,660
동국제강 (460860) 8,300 -10 -.12 8,320 8,400 8,280 73,285 611,755,235
조선내화 (462520) 14,080 50 .36 14,000 14,180 13,910 4,779 67,156,410
시프트업 (462870) 38,400 0 0 38,850 38,900 37,900 49,214 1,895,105,525
STX그린로지스 (465770) 6,470 0 0 6,420 6,670 6,420 19,580 128,537,240
SK이터닉스 (475150) 19,510 -590 -2.94 20,100 20,100 19,400 297,440 5,833,937,530
더본코리아 (475560) 25,550 -200 -.78 25,700 25,950 25,500 13,103 337,593,300
씨케이솔루션 (480370) 8,340 -140 -1.65 8,460 8,610 8,310 26,172 220,164,975
신한글로벌액티브리츠 (481850) 1,302 4 .31 1,298 1,310 1,293 118,895 154,265,581
달바글로벌 (483650) 131,200 -3800 -2.81 136,500 138,200 130,200 122,913 16,473,736,750
엠앤씨솔루션 (484870) 118,000 -3600 -2.96 120,400 123,800 117,400 22,495 2,675,635,050
HS효성 (487570) 62,500 -100 -.16 63,300 63,700 62,100 9,250 581,870,100
한화비전 (489790) 44,150 800 1.85 43,650 44,850 43,600 384,275 16,915,661,250
GS피앤엘 (499790) 48,100 2250 4.91 47,500 49,450 46,650 237,495 11,520,780,500
엘브이엠씨홀딩스 (900140) 1,658 40 2.47 1,670 1,714 1,645 726,093 1,219,639,107
프레스티지바이오파마 (950210) 13,400 300 2.29 13,350 13,750 13,220 169,978 2,285,553,150