KOSPI 20251202

KOSPI 일별 조회 데이터 [958] (2025-12-02)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,190 30 .49 6,160 6,200 6,090 38,537 237,034,760
KR모터스 (000040) 491 -3 -.61 490 505 489 258,181 128,472,963
경방 (000050) 7,150 80 1.13 7,130 7,200 7,040 51,585 367,917,280
삼양홀딩스 (000070) 62,600 2400 3.99 60,200 63,000 60,100 54,454 3,368,836,350
하이트진로 (000080) 18,860 -50 -.26 18,920 18,930 18,800 95,938 1,808,486,855
하이트진로2우B (000087) 15,470 -30 -.19 15,500 15,500 15,400 988 15,254,050
유한양행 (000100) 120,000 -1900 -1.56 121,800 121,800 118,700 286,920 34,348,613,050
유한양행우 (000105) 106,100 -500 -.47 106,600 108,300 105,900 1,166 124,059,500
CJ대한통운 (000120) 93,400 100 .11 93,800 93,900 91,900 45,346 4,225,384,600
하이트진로홀딩스 (000140) 10,190 130 1.29 10,060 10,210 10,050 11,986 121,774,950
하이트진로홀딩스우 (000145) 12,380 -160 -1.28 12,540 12,540 12,220 279 3,436,310
두산 (000150) 852,000 19000 2.28 837,000 860,000 834,000 71,391 60,554,219,500
두산우 (000155) 524,000 10000 1.95 514,000 533,000 514,000 15,934 8,368,715,000
두산2우B (000157) 464,500 7000 1.53 455,500 479,000 453,000 833 386,472,750
성창기업지주 (000180) 1,418 7 .5 1,413 1,421 1,399 58,284 82,158,804
DL (000210) 39,150 150 .38 38,750 39,600 38,550 51,456 2,019,179,525
DL우 (000215) 25,850 100 .39 26,650 26,650 25,550 5,293 137,498,850
유유제약 (000220) 4,240 5 .12 4,230 4,240 4,175 20,449 86,017,640
유유제약1우 (000225) 4,775 -10 -.21 4,785 4,785 4,685 1,038 4,949,020
유유제약2우B (000227) 10,730 30 .28 10,780 10,780 10,700 172 1,845,710
일동홀딩스 (000230) 12,980 60 .46 13,000 13,080 12,500 147,230 1,888,867,145
한국앤컴퍼니 (000240) 28,450 250 .89 28,200 29,100 28,200 85,533 2,443,405,475
기아 (000270) 117,000 4700 4.19 113,200 117,000 112,900 984,373 114,164,728,900
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,650 100 .46 21,600 21,800 21,350 12,381 267,344,250
노루홀딩스우 (000325) 30,500 -350 -1.13 30,850 30,850 30,400 56 1,725,400
한화손해보험 (000370) 5,420 210 4.03 5,270 5,450 5,190 492,616 2,648,564,915
삼화페인트 (000390) 5,840 120 2.1 5,720 5,840 5,720 61,411 356,770,215
롯데손해보험 (000400) 1,867 -8 -.43 1,876 1,899 1,850 304,213 566,753,840
대원강업 (000430) 3,900 80 2.09 3,845 3,945 3,820 64,508 251,899,765
CR홀딩스 (000480) 5,010 25 .5 4,985 5,010 4,975 15,802 78,939,925
대동 (000490) 9,640 80 .84 9,540 9,650 9,490 58,708 563,093,965
가온전선 (000500) 76,300 3800 5.24 72,500 76,400 72,200 43,961 3,302,886,500
삼일제약 (000520) 10,700 260 2.49 10,600 10,720 10,290 164,907 1,729,932,800
흥국화재 (000540) 3,740 55 1.49 3,675 3,770 3,655 50,156 186,481,360
흥국화재우 (000545) 6,920 -30 -.43 6,870 6,940 6,870 893 6,157,760
CS홀딩스 (000590) 78,900 900 1.15 79,000 79,000 77,000 611 47,510,350
동아쏘시오홀딩스 (000640) 119,600 4700 4.09 114,900 121,100 112,100 31,365 3,728,426,650
천일고속 (000650) 307,000 70500 29.81 256,000 307,000 246,000 156,742 43,730,722,250
SK하이닉스 (000660) 558,000 20000 3.72 548,000 559,000 542,000 2,686,580 1,490,029,307,122
영풍 (000670) 67,500 -900 -1.32 68,900 70,800 66,500 46,345 3,183,860,550
LS네트웍스 (000680) 3,410 140 4.28 3,160 3,425 3,160 319,536 1,071,311,550
유수홀딩스 (000700) 5,900 50 .85 5,890 5,950 5,860 12,894 76,016,900
현대건설 (000720) 65,900 1800 2.81 64,100 66,400 63,400 884,562 57,905,067,300
현대건설우 (000725) 53,500 900 1.71 52,600 53,600 52,600 2,888 153,311,200
이화산업 (000760) 19,930 -420 -2.06 20,350 25,250 18,550 954,894 20,641,451,110
삼성화재 (000810) 497,000 -5000 -1 517,000 517,000 491,000 107,587 53,726,100,250
삼성화재우 (000815) 380,000 500 .13 380,000 382,500 376,500 8,900 3,384,168,250
화천기공 (000850) 35,400 3350 10.45 32,000 40,750 31,850 1,003,923 37,602,591,600
강남제비스코 (000860) 12,010 30 .25 12,150 12,190 11,870 23,595 284,283,870
한화 (000880) 80,300 1400 1.77 78,900 80,300 78,100 140,153 11,155,902,900
한화3우B (00088K) 36,950 350 .96 36,750 37,000 36,150 62,249 2,277,781,800
보해양조 (000890) 434 0 0 438 438 430 273,708 118,317,337
유니온 (000910) 4,365 55 1.28 4,330 4,400 4,275 112,534 489,908,348
전방 (000950) 37,600 -200 -.53 37,800 38,500 36,900 8,165 305,999,350
한국주철관 (000970) 7,240 50 .7 7,140 7,250 7,140 13,649 98,382,995
DB하이텍 (000990) 65,000 500 .78 64,500 66,200 63,700 258,974 16,821,962,100
페이퍼코리아 (001020) 610 0 0 610 622 605 137,144 84,074,487
CJ (001040) 176,500 1600 .91 176,700 176,700 173,600 111,259 19,493,590,150
CJ우 (001045) 88,900 1300 1.48 87,600 89,400 86,800 1,960 172,610,800
CJ4우(전환) (00104K) 154,000 1300 .85 152,700 154,000 150,600 8,058 1,232,637,050
JW중외제약 (001060) 25,900 -50 -.19 25,950 26,000 25,350 78,511 2,012,089,950
JW중외제약우 (001065) 27,400 -50 -.18 27,450 27,450 27,250 280 7,649,100
JW중외제약2우B (001067) 60,700 -300 -.49 60,100 60,700 60,000 103 6,218,600
대한방직 (001070) 6,560 140 2.18 6,440 6,600 6,420 12,461 80,819,945
만호제강 (001080) 36,750 -650 -1.74 37,500 39,300 36,700 5,442 206,490,450
LX인터내셔널 (001120) 31,950 650 2.08 31,550 32,100 31,300 92,775 2,955,931,525
대한제분 (001130) 144,200 1200 .84 142,900 144,800 142,100 2,835 407,287,850
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,470 25 .73 3,440 3,490 3,425 568,578 1,970,572,580
금호전기 (001210) 626 -2 -.32 628 650 610 148,439 92,577,842
동국홀딩스 (001230) 7,540 40 .53 7,500 7,620 7,400 22,770 171,209,515
GS글로벌 (001250) 2,390 40 1.7 2,350 2,405 2,335 555,851 1,317,504,970
남광토건 (001260) 7,260 10 .14 7,330 7,330 7,160 5,765 41,740,575
부국증권 (001270) 59,500 500 .85 58,300 60,900 57,800 23,415 1,389,836,600
부국증권우 (001275) 30,200 100 .33 30,150 30,200 30,000 1,655 49,933,400
상상인증권 (001290) 673 -7 -1.03 678 681 671 179,829 121,403,778
PKC (001340) 5,900 -40 -.67 5,960 5,990 5,860 48,907 289,081,825
삼성제약 (001360) 1,354 1 .07 1,353 1,359 1,338 438,140 590,257,486
SG글로벌 (001380) 1,847 90 5.12 1,757 1,856 1,750 574,933 1,044,060,384
KG케미칼 (001390) 5,600 140 2.56 5,600 5,700 5,460 586,117 3,284,428,220
태원물산 (001420) 3,310 40 1.22 3,290 3,315 3,270 290 956,260
세아베스틸지주 (001430) 27,700 150 .54 27,800 27,800 27,300 30,925 853,963,650
대한전선 (001440) 22,800 1250 5.8 21,650 22,950 21,500 3,550,942 79,484,419,300
현대해상 (001450) 30,450 450 1.5 30,200 30,500 29,950 276,639 8,396,868,775
BYC (001460) 42,150 950 2.31 41,550 45,000 41,200 13,850 600,877,750
BYC우 (001465) 24,300 600 2.53 23,850 24,600 23,850 6,604 160,244,100
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,170 100 1.24 8,090 8,180 8,090 125,347 1,022,009,750
SK증권 (001510) 662 6 .91 656 664 655 959,940 632,851,557
SK증권우 (001515) 2,090 -35 -1.65 2,110 2,110 2,070 17,565 36,486,765
동양 (001520) 806 13 1.64 793 809 793 1,236,192 992,168,961
동양우 (001525) 4,690 -70 -1.47 4,750 4,800 4,685 12,600 59,399,170
동양2우B (001527) 8,510 -40 -.47 8,610 8,610 8,490 902 7,706,250
DI동일 (001530) 20,400 300 1.49 19,990 20,550 19,010 195,644 3,905,414,520
조비 (001550) 11,050 0 0 11,420 11,420 10,960 7,183 79,655,000
제일연마 (001560) 9,680 30 .31 9,670 9,740 9,510 2,733 26,330,420
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 483 3 .63 480 483 471 144,601 68,963,419
종근당홀딩스 (001630) 49,150 -50 -.1 48,900 49,500 48,750 6,977 342,172,375
대상 (001680) 21,050 -50 -.24 21,200 21,200 20,900 35,150 738,952,600
대상우 (001685) 16,750 0 0 16,750 16,760 16,630 2,665 44,550,500
신영증권 (001720) 141,700 3100 2.24 139,600 142,200 138,800 20,417 2,874,484,750
SK네트웍스 (001740) 4,670 -25 -.53 4,705 4,710 4,645 216,412 1,010,349,437
한양증권 (001750) 20,050 870 4.54 19,050 20,150 19,040 132,200 2,627,056,495
한양증권우 (001755) 19,210 310 1.64 18,920 19,260 18,920 4,288 81,856,740
SHD (001770) 18,040 220 1.23 18,000 18,060 17,850 1,554 27,987,850
알루코 (001780) 2,000 -10 -.5 1,993 2,025 1,993 118,063 236,759,363
대한제당 (001790) 2,880 -15 -.52 2,895 2,905 2,870 148,769 428,998,860
대한제당우 (001795) 2,475 -5 -.2 2,490 2,490 2,470 41,133 101,711,800
오리온홀딩스 (001800) 19,810 -70 -.35 19,820 19,930 19,740 96,327 1,909,832,485
삼화콘덴서 (001820) 31,200 500 1.63 30,550 31,300 30,550 40,280 1,245,339,000
KISCO홀딩스 (001940) 26,250 -300 -1.13 26,500 27,300 26,200 5,665 149,559,200
코오롱 (002020) 53,500 -600 -1.11 54,000 54,500 52,900 59,386 3,192,268,750
코오롱우 (002025) 28,050 50 .18 28,000 28,400 27,050 9,547 263,451,750
아세아 (002030) 378,000 -18500 -4.67 396,500 401,500 375,000 3,058 1,176,110,500
비비안 (002070) 673 -17 -2.46 685 703 666 508,900 348,277,112
경농 (002100) 9,310 20 .22 9,270 9,380 9,270 8,821 82,257,660
고려산업 (002140) 2,475 -10 -.4 2,485 2,500 2,475 24,754 61,532,110
도화엔지니어링 (002150) 6,300 20 .32 6,350 6,350 6,260 13,643 85,794,020
삼양통상 (002170) 54,200 -100 -.18 54,600 54,600 52,700 2,325 126,131,000
한국수출포장 (002200) 3,150 -5 -.16 3,140 3,175 3,140 123,195 388,559,525
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 4,270 -40 -.93 4,305 4,440 4,270 71,972 312,446,000
고려제강 (002240) 18,840 440 2.39 18,490 18,860 18,300 28,785 536,190,790
아세아제지 (002310) 7,370 20 .27 7,350 7,400 7,300 66,663 491,075,220
한진 (002320) 20,000 340 1.73 19,770 20,000 19,620 19,789 392,014,550
넥센타이어 (002350) 7,610 280 3.82 7,370 7,630 7,320 183,190 1,385,247,580
넥센타이어1우B (002355) 3,705 135 3.78 3,565 3,725 3,540 35,076 128,196,200
SH에너지화학 (002360) 417 3 .72 416 422 412 483,723 200,806,473
KCC (002380) 420,500 2000 .48 421,000 422,000 417,000 11,740 4,930,647,000
한독 (002390) 11,840 -10 -.08 11,930 11,930 11,730 5,582 65,739,530
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 6,050 730 13.72 5,250 6,710 5,220 1,886,278 11,533,469,550
삼익악기 (002450) 1,204 4 .33 1,188 1,209 1,188 21,414 25,690,022
HS화성 (002460) 12,450 360 2.98 12,090 12,550 11,990 39,211 482,588,185
조흥 (002600) 151,900 2500 1.67 150,300 152,800 150,000 14 2,122,300
제일파마홀딩스 (002620) 8,210 -170 -2.03 8,270 8,360 8,180 15,075 124,211,920
오리엔트바이오 (002630) 632 2 .32 624 634 609 1,499,789 927,955,423
동일제강 (002690) 1,624 -3 -.18 1,650 1,650 1,615 5,563 9,013,305
신일전자 (002700) 1,335 -19 -1.4 1,353 1,354 1,329 656,227 877,234,532
TCC스틸 (002710) 16,420 20 .12 16,340 16,570 16,220 96,792 1,590,173,275
국제약품 (002720) 4,335 5 .12 4,340 4,355 4,290 64,379 277,268,684
보락 (002760) 1,037 -5 -.48 1,042 1,043 1,033 103,556 107,361,445
진흥기업 (002780) 649 2 .31 647 651 641 117,557 75,864,619
진흥기업우B (002785) 3,700 0 0 3,700 3,700 3,700 2 7,400
진흥기업2우B (002787) 8,220 10 .12 8,230 8,230 8,220 2 16,450
아모레퍼시픽홀딩스 (002790) 28,100 -250 -.88 28,450 28,800 27,750 107,560 3,015,614,925
아모레퍼시픽홀딩스우 (002795) 12,440 -30 -.24 12,500 12,500 12,200 8,302 102,714,420
아모레퍼시픽홀딩스3우C (00279K) 22,000 -350 -1.57 22,300 22,350 22,000 9,575 211,529,150
삼영무역 (002810) 16,120 380 2.41 15,820 16,140 15,660 18,648 298,734,170
SUN&L (002820) 2,465 -30 -1.2 2,495 2,495 2,355 18,609 45,288,495
미원상사 (002840) 147,600 500 .34 147,100 149,700 147,100 2,038 302,520,300
신풍 (002870) 1,102 -13 -1.17 1,116 1,119 1,065 37,603 41,119,328
대유에이텍 (002880) 1,074 13 1.23 1,061 1,084 1,056 330,139 352,215,691
TYM (002900) 6,570 280 4.45 6,280 6,630 6,120 861,950 5,605,188,305
유성기업 (002920) 2,105 85 4.21 2,020 2,200 1,989 232,572 476,634,683
한국쉘석유 (002960) 468,000 4000 .86 467,500 468,500 463,000 1,770 825,169,500
금호건설 (002990) 3,800 25 .66 3,800 3,810 3,750 46,542 176,399,340
금호건설우 (002995) 10,960 0 0 10,960 10,960 10,850 401 4,354,970
부광약품 (003000) 3,985 -5 -.13 3,945 4,005 3,870 345,464 1,356,363,543
혜인 (003010) 5,290 40 .76 5,260 5,290 5,220 20,101 105,865,720
세아제강지주 (003030) 142,400 3600 2.59 138,900 143,600 137,200 13,355 1,891,625,500
에이프로젠바이오로직스 (003060) 602 12 2.03 591 611 582 696,646 419,649,177
코오롱글로벌 (003070) 9,360 90 .97 9,330 9,460 9,170 22,463 209,379,320
코오롱글로벌우 (003075) 15,550 200 1.3 15,800 15,800 15,520 685 10,659,870
SB성보 (003080) 2,925 10 .34 2,895 2,960 2,885 89,218 261,203,625
대웅 (003090) 23,900 -150 -.62 23,950 24,200 23,450 113,659 2,705,486,325
대신밸류리츠 (0030R0) 4,660 20 .43 4,645 4,665 4,625 37,462 173,989,809
일성아이에스 (003120) 23,600 100 .43 23,700 23,700 23,350 2,618 61,699,000
디아이 (003160) 21,600 300 1.41 21,450 21,800 21,150 452,960 9,766,129,325
일신방직 (003200) 12,400 320 2.65 12,180 12,400 11,970 32,767 401,516,740
대원제약 (003220) 12,640 130 1.04 12,510 12,700 12,500 23,542 296,610,045
삼양식품 (003230) 1,332,000 -14000 -1.04 1,346,000 1,347,000 1,306,000 50,615 67,253,465,500
태광산업 (003240) 812,000 8000 1 803,000 815,000 800,000 1,071 865,890,000
흥아해운 (003280) 1,670 45 2.77 1,625 1,679 1,614 2,819,493 4,692,515,239
한일홀딩스 (003300) 16,520 190 1.16 16,330 16,780 16,250 34,414 572,452,140
한국화장품제조 (003350) 51,100 -800 -1.54 51,900 52,000 50,800 8,263 422,562,500
유화증권 (003460) 2,800 10 .36 2,770 2,800 2,760 34,002 94,425,025
유화증권우 (003465) 2,695 0 0 2,755 2,755 2,685 2,188 5,896,250
유안타증권 (003470) 3,760 40 1.08 3,720 3,765 3,705 224,807 841,766,466
유안타증권우 (003475) 3,815 25 .66 3,795 3,830 3,775 25,588 97,297,090
한진중공업홀딩스 (003480) 4,665 25 .54 4,640 4,730 4,630 78,875 368,198,920
대한항공 (003490) 22,100 150 .68 22,050 22,150 22,000 629,349 13,897,470,725
대한항공우 (003495) 24,350 300 1.25 24,400 24,400 24,050 5,984 144,888,675
영진약품 (003520) 1,995 -1 -.05 1,990 1,997 1,969 141,336 279,774,357
한화투자증권 (003530) 4,815 75 1.58 4,740 4,820 4,710 1,023,818 4,895,481,402
한화투자증권우 (003535) 8,160 -70 -.85 8,220 8,230 8,150 12,867 105,217,490
대신증권 (003540) 27,500 400 1.48 27,100 27,700 26,900 156,773 4,305,325,000
대신증권우 (003545) 21,000 350 1.69 20,600 21,000 20,600 69,151 1,441,551,725
대신증권2우B (003547) 20,050 390 1.98 19,660 20,100 19,660 37,338 743,375,875
LG (003550) 80,000 700 .88 80,000 80,300 79,400 154,646 12,342,079,100
LG우 (003555) 67,600 400 .6 67,200 68,000 67,000 7,035 475,261,800
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 40,800 -400 -.97 41,000 41,800 40,050 64,798 2,622,480,650
HLB글로벌 (003580) 2,290 20 .88 2,285 2,310 2,245 170,391 389,287,990
방림 (003610) 5,940 100 1.71 5,850 5,980 5,850 106,980 633,636,850
KG모빌리티 (003620) 3,690 375 11.31 3,660 4,010 3,500 7,643,537 29,076,734,630
미창석유 (003650) 110,100 400 .36 109,700 110,800 108,800 1,610 176,535,400
포스코퓨처엠 (003670) 207,500 -1500 -.72 211,000 211,000 205,000 227,278 47,233,645,500
한성기업 (003680) 5,800 -60 -1.02 5,940 5,940 5,750 177,313 1,029,838,190
코리안리 (003690) 11,620 20 .17 11,600 11,690 11,570 179,532 2,088,976,935
삼영 (003720) 7,330 -130 -1.74 7,450 7,450 7,160 1,143,620 8,321,629,370
진양산업 (003780) 7,020 420 6.36 6,690 7,060 6,570 187,278 1,283,488,225
대한화섬 (003830) 117,600 100 .09 116,600 118,600 116,500 104 12,260,800
보령 (003850) 9,050 100 1.12 8,940 9,050 8,840 165,370 1,479,185,020
남양유업 (003920) 50,900 0 0 50,900 51,200 50,800 2,427 123,686,000
남양유업우 (003925) 34,100 50 .15 34,100 34,800 34,000 2,181 75,061,550
사조대림 (003960) 38,450 850 2.26 37,800 38,600 37,300 15,219 579,307,925
롯데정밀화학 (004000) 46,600 1550 3.44 45,300 46,700 44,800 69,140 3,184,837,425
현대제철 (004020) 30,450 400 1.33 30,100 30,500 29,800 330,118 9,980,315,875
SG세계물산 (004060) 337 10 3.06 330 342 325 3,396,359 1,139,941,410
신흥 (004080) 13,570 50 .37 13,540 13,640 13,420 1,644 22,238,540
한국석유 (004090) 14,320 -20 -.14 14,300 14,370 14,070 66,683 945,613,115
태양금속 (004100) 2,490 45 1.84 2,425 2,500 2,410 310,728 767,105,033
태양금속우 (004105) 3,335 35 1.06 3,290 3,350 3,270 12,781 42,452,696
동방 (004140) 2,745 15 .55 2,735 2,760 2,705 204,537 559,706,611
한솔홀딩스 (004150) 3,150 55 1.78 3,100 3,150 3,080 18,280 57,148,815
신세계 (004170) 238,500 4500 1.92 233,000 242,000 229,000 86,885 20,659,813,500
NPC (004250) 3,900 5 .13 3,965 3,965 3,840 18,029 70,002,040
NPC우 (004255) 2,505 15 .6 2,465 2,505 2,460 4,180 10,411,560
남성 (004270) 860 15 1.78 859 876 843 34,028 29,215,196
현대약품 (004310) 3,650 -15 -.41 3,650 3,665 3,615 57,671 209,335,861
세방 (004360) 14,020 170 1.23 13,800 14,110 13,800 55,140 773,298,560
세방우 (004365) 9,080 100 1.11 9,070 9,080 8,960 1,677 15,198,995
농심 (004370) 435,000 -1000 -.23 433,000 435,500 428,500 25,242 10,911,283,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 153 1 .66 152 154 151 1,544,573 235,522,629
서울식품우 (004415) 1,200 -3 -.25 1,210 1,210 1,200 4,933 5,921,449
송원산업 (004430) 9,290 -190 -2 9,490 9,490 9,240 44,440 413,300,915
삼일씨엔에스 (004440) 4,065 -30 -.73 4,090 4,090 4,010 17,254 69,773,650
삼화왕관 (004450) 30,850 150 .49 31,100 31,100 30,700 511 15,790,200
세방전지 (004490) 66,900 600 .9 66,500 67,150 66,000 58,087 3,875,360,000
깨끗한나라 (004540) 1,942 7 .36 1,935 1,967 1,935 18,761 36,404,687
깨끗한나라우 (004545) 11,180 -100 -.89 11,280 11,280 11,110 118 1,314,270
현대비앤지스틸 (004560) 10,820 20 .19 10,910 10,910 10,700 9,943 107,194,800
삼천리 (004690) 121,700 600 .5 121,100 121,800 120,300 4,950 600,217,600
조광피혁 (004700) 70,400 0 0 70,800 71,600 70,200 1,657 117,484,300
한솔테크닉스 (004710) 6,000 0 0 6,050 6,070 5,910 205,181 1,224,735,010
팜젠사이언스 (004720) 4,070 -10 -.25 4,050 4,090 4,030 31,387 127,250,160
써니전자 (004770) 1,557 -3 -.19 1,539 1,570 1,539 62,606 97,508,391
효성 (004800) 128,200 1400 1.1 126,900 129,000 125,200 63,316 8,043,012,350
덕성 (004830) 5,020 -10 -.2 5,020 5,040 4,975 37,014 185,148,325
덕성우 (004835) 7,090 -10 -.14 7,110 7,150 7,010 4,041 28,583,880
DRB동일 (004840) 4,870 5 .1 4,885 4,935 4,830 8,357 40,473,925
티웨이홀딩스 (004870) 443 0 0 439 449 439 67,522 29,885,873
동일산업 (004890) 39,300 0 0 39,050 39,300 39,050 567 22,264,500
조광페인트 (004910) 4,965 35 .71 4,930 4,990 4,910 9,551 47,358,350
씨아이테크 (004920) 1,166 20 1.75 1,165 1,191 1,143 58,552 68,112,541
한신공영 (004960) 8,500 140 1.67 8,290 8,540 8,290 29,524 249,486,970
신라교역 (004970) 9,250 20 .22 9,260 9,280 9,200 1,955 18,061,140
성신양회 (004980) 9,580 -10 -.1 9,510 9,600 9,480 22,449 214,257,670
성신양회우 (004985) 11,050 0 0 11,190 11,190 10,820 345 3,774,940
롯데지주 (004990) 27,350 450 1.67 27,050 27,350 26,900 239,337 6,496,014,250
롯데지주우 (00499K) 28,700 550 1.95 28,150 28,800 28,150 1,092 31,221,050
휴스틸 (005010) 4,075 35 .87 4,040 4,100 4,015 148,380 603,609,823
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 52,900 2300 4.55 50,600 54,200 49,550 518,964 27,316,820,575
SGC에너지 (005090) 23,700 350 1.5 23,300 23,800 23,300 33,156 784,043,925
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 73,400 1000 1.38 72,300 73,500 72,200 27,398 2,003,022,800
녹십자홀딩스 (005250) 16,340 220 1.36 16,200 16,350 16,020 61,743 1,002,880,075
녹십자홀딩스2우 (005257) 24,800 250 1.02 24,850 24,850 24,600 355 8,756,850
롯데칠성 (005300) 122,000 1600 1.33 121,100 122,700 118,900 20,541 2,494,875,900
롯데칠성우 (005305) 68,800 200 .29 68,700 69,200 68,400 1,384 95,225,300
온타이드 (005320) 490 18 3.81 472 490 467 139,959 66,858,758
모나미 (005360) 2,010 13 .65 1,997 2,015 1,984 39,534 79,054,505
현대차 (005380) 266,000 11500 4.52 257,500 267,500 257,000 1,084,944 287,726,924,250
현대차우 (005385) 194,500 6100 3.24 188,600 194,500 188,600 146,330 28,278,951,750
현대차2우B (005387) 197,900 6100 3.18 192,300 198,300 192,000 129,961 25,619,906,350
현대차3우B (005389) 193,900 5900 3.14 188,500 194,100 188,500 12,958 2,501,828,600
코스모화학 (005420) 17,070 290 1.73 16,800 17,280 16,540 154,245 2,618,089,435
한국공항 (005430) 60,000 100 .17 60,000 61,500 59,000 2,681 160,968,700
현대지에프홀딩스 (005440) 8,110 100 1.25 8,040 8,130 7,940 165,315 1,328,086,905
POSCO홀딩스 (005490) 309,000 0 0 310,000 311,500 307,000 143,921 44,462,347,250
삼진제약 (005500) 20,750 -150 -.72 20,850 20,850 20,550 20,558 424,616,525
SPC삼립 (005610) 52,400 0 0 52,200 52,800 52,200 5,589 293,746,000
삼영전자 (005680) 10,390 50 .48 10,260 10,410 10,230 21,057 217,619,120
파미셀 (005690) 16,460 160 .98 16,300 16,670 16,300 1,257,388 20,696,104,460
넥센 (005720) 6,100 230 3.92 5,870 6,190 5,820 55,230 334,084,330
넥센우 (005725) 4,535 65 1.45 4,400 4,545 4,400 6,453 29,131,360
크라운해태홀딩스 (005740) 6,960 90 1.31 6,880 7,030 6,860 19,260 133,892,645
크라운해태홀딩스우 (005745) 7,820 120 1.56 7,770 7,830 7,770 4,834 37,657,860
대림바스 (005750) 4,945 10 .2 4,900 4,970 4,850 33,056 162,908,420
신영와코루 (005800) 14,950 160 1.08 14,740 15,800 14,610 202,178 3,068,420,140
풍산홀딩스 (005810) 36,950 750 2.07 36,350 39,050 36,200 16,694 618,139,650
원림 (005820) 14,960 -40 -.27 15,080 15,080 14,850 84 1,254,420
DB손해보험 (005830) 127,500 300 .24 128,200 128,700 126,100 303,390 38,633,208,607
에스엘 (005850) 41,200 900 2.23 40,850 42,100 40,750 205,914 8,499,565,025
휴니드 (005870) 7,820 100 1.3 7,680 7,850 7,610 48,092 371,830,860
대한해운 (005880) 1,930 160 9.04 1,770 1,939 1,767 19,531,874 37,203,915,579
삼성전자 (005930) 103,400 2600 2.58 101,200 103,500 101,000 13,649,487 1,401,469,615,424
삼성전자우 (005935) 77,900 1600 2.1 78,300 78,300 76,500 2,219,604 172,281,331,698
NH투자증권 (005940) 21,150 500 2.42 20,750 21,300 20,700 597,378 12,595,549,430
NH투자증권우 (005945) 19,450 480 2.53 19,100 19,470 19,040 100,411 1,943,476,750
이수화학 (005950) 9,340 -10 -.11 9,330 9,540 9,020 362,396 3,400,381,965
동부건설 (005960) 5,470 90 1.67 5,400 5,500 5,370 17,014 92,146,555
동부건설우 (005965) 15,110 70 .47 15,000 15,140 14,960 491 7,386,160
동원산업 (006040) 44,350 400 .91 44,400 44,600 43,750 33,492 1,480,689,800
화승인더 (006060) 3,945 20 .51 3,925 4,015 3,925 70,718 280,399,573
사조오양 (006090) 9,260 0 0 9,260 9,260 9,110 3,129 28,801,440
삼아알미늄 (006110) 25,000 450 1.83 24,500 25,200 24,100 53,440 1,328,891,125
SK디스커버리 (006120) 62,400 3400 5.76 59,000 62,700 58,600 25,095 1,543,895,650
SK디스커버리우 (006125) 39,550 1150 2.99 37,900 40,050 37,900 7,761 306,187,925
한국전자홀딩스 (006200) 675 1 .15 670 680 661 42,421 28,388,728
제주은행 (006220) 12,510 190 1.54 12,400 13,030 12,290 425,759 5,377,958,180
LS (006260) 174,100 200 .12 175,200 176,200 172,100 147,516 25,608,408,200
녹십자 (006280) 137,500 300 .22 137,000 137,500 135,100 19,596 2,678,794,150
대원전선 (006340) 3,840 120 3.23 3,720 3,865 3,720 4,576,603 17,458,230,171
대원전선우 (006345) 3,695 20 .54 3,635 3,740 3,630 26,594 98,100,910
GS건설 (006360) 19,030 210 1.12 18,930 19,060 18,750 282,468 5,347,008,685
대구백화점 (006370) 6,010 80 1.35 5,930 6,030 5,890 4,925 29,471,640
카프로 (006380) 3,660 0 0 0 0 0 0 0
삼성SDI (006400) 305,000 6000 2.01 300,500 306,500 297,500 317,336 95,963,805,250
삼성SDI우 (006405) 178,800 100 .06 178,700 180,600 177,500 4,771 853,397,950
인스코비 (006490) 745 14 1.92 732 765 725 394,116 293,064,929
대림통상 (006570) 2,450 -30 -1.21 2,480 2,515 2,415 53,686 131,613,582
대한유화 (006650) 143,000 2200 1.56 140,300 143,100 138,200 37,118 5,246,975,750
삼성공조 (006660) 14,900 -130 -.86 15,090 15,170 14,760 76,542 1,143,066,555
블루산업개발 (006740) 870 9 1.05 861 870 861 56,649 48,881,537
미래에셋증권 (006800) 21,750 -150 -.68 22,000 22,550 21,600 3,090,600 67,888,302,750
미래에셋증권우 (006805) 10,770 180 1.7 10,700 10,900 10,510 45,795 492,966,810
미래에셋증권2우B (00680K) 10,150 -50 -.49 10,100 10,330 10,070 336,237 3,419,610,265
AK홀딩스 (006840) 8,980 -20 -.22 8,900 9,030 8,900 4,089 36,690,230
신송홀딩스 (006880) 6,780 70 1.04 6,750 6,810 6,700 6,357 42,973,560
태경케미컬 (006890) 8,110 -80 -.98 8,170 8,210 7,940 289,885 2,370,318,025
우성 (006980) 16,790 90 .54 16,600 16,950 16,480 1,372 23,070,870
GS리테일 (007070) 22,600 750 3.43 21,950 22,650 21,750 286,477 6,395,330,500
일신석재 (007110) 1,669 -2 -.12 1,669 1,672 1,655 263,856 439,092,088
미래아이앤지 (007120) 825 4 .49 822 837 815 51,550 42,569,329
사조산업 (007160) 52,300 -100 -.19 52,300 52,800 50,900 5,732 297,204,800
벽산 (007210) 1,717 -4 -.23 1,720 1,729 1,616 251,904 426,089,235
한국특강 (007280) 1,485 18 1.23 1,496 1,496 1,467 14,171 21,006,311
오뚜기 (007310) 389,000 0 0 390,000 392,000 388,000 7,306 2,853,307,500
DN오토모티브 (007340) 25,000 800 3.31 24,450 25,350 24,300 184,692 4,606,488,700
에이프로젠 (007460) 744 32 4.49 716 759 700 8,241,201 6,099,730,787
샘표 (007540) 49,900 350 .71 49,550 49,900 49,300 1,025 50,901,900
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,110 0 0 6,110 6,120 6,080 1,896 11,572,170
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 137,600 2300 1.7 136,500 139,700 136,200 1,265,809 174,597,262,000
국도화학 (007690) 31,550 450 1.45 31,500 31,650 31,100 5,324 167,280,050
F&F홀딩스 (007700) 20,400 200 .99 20,150 20,475 19,800 10,247 207,368,300
코리아써키트 (007810) 34,100 -2050 -5.67 36,600 36,650 33,300 1,097,784 37,504,001,400
코리아써우 (007815) 10,680 -230 -2.11 11,010 11,380 10,410 31,330 336,463,360
코리아써키트2우B (00781K) 9,150 -160 -1.72 9,250 9,250 8,900 8,485 76,888,940
서연 (007860) 9,730 250 2.64 9,420 9,760 9,420 60,478 583,611,280
TP (007980) 1,798 18 1.01 1,774 1,808 1,763 251,364 450,131,972
사조동아원 (008040) 1,136 12 1.07 1,137 1,138 1,122 233,065 263,302,743
대덕 (008060) 10,610 330 3.21 10,330 10,720 10,210 287,009 3,029,946,520
대덕1우 (00806K) 9,410 170 1.84 9,240 9,480 9,240 6,778 62,982,820
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,620 40 .87 4,580 4,640 4,550 11,299 51,877,850
NI스틸 (008260) 3,390 75 2.26 3,315 3,390 3,300 76,279 256,549,440
남선알미늄 (008350) 1,055 7 .67 1,039 1,062 1,039 169,563 178,672,212
남선알미우 (008355) 12,130 -220 -1.78 12,060 12,130 12,060 239 2,889,490
문배철강 (008420) 2,075 35 1.72 2,035 2,075 2,035 13,752 28,345,025
서흥 (008490) 23,300 -450 -1.89 23,750 24,000 23,150 35,216 823,994,975
일정실업 (008500) 18,550 0 0 0 0 0 0 0
윌비스 (008600) 328 -15 -4.37 348 348 324 534,176 176,429,314
아남전자 (008700) 1,256 8 .64 1,247 1,256 1,237 145,072 181,199,140
율촌화학 (008730) 29,900 50 .17 30,100 30,300 29,800 32,904 987,251,675
호텔신라 (008770) 46,850 650 1.41 46,600 46,850 46,000 98,992 4,612,350,550
호텔신라우 (008775) 38,500 50 .13 38,450 38,650 38,350 1,076 41,392,300
금비 (008870) 51,500 -600 -1.15 52,300 53,600 49,950 18,914 973,223,350
한미사이언스 (008930) 37,000 -1700 -4.39 39,000 39,000 36,850 179,016 6,683,647,875
KBI동양철관 (008970) 1,901 -14 -.73 1,912 1,933 1,886 722,228 1,374,069,389
KCTC (009070) 5,390 150 2.86 5,250 5,400 5,250 225,530 1,208,743,865
경인전자 (009140) 20,500 50 .24 20,500 20,650 20,250 5,525 112,777,300
삼성전기 (009150) 252,000 2000 .8 251,500 258,500 248,250 450,595 113,597,815,250
삼성전기우 (009155) 115,800 -100 -.09 116,000 120,700 115,600 28,604 3,358,133,150
SIMPAC (009160) 4,920 -70 -1.4 4,990 4,990 4,895 45,392 223,281,737
한솔로지스틱스 (009180) 2,730 35 1.3 2,700 2,735 2,650 38,809 105,304,727
대양금속 (009190) 1,379 1 .07 1,381 1,381 1,344 139,341 189,638,311
무림페이퍼 (009200) 2,010 -5 -.25 2,005 2,025 2,000 54,669 109,786,275
한샘 (009240) 46,300 250 .54 46,200 46,500 45,600 32,601 1,503,737,425
신원 (009270) 1,544 20 1.31 1,525 1,544 1,511 548,411 837,106,546
광동제약 (009290) 6,060 10 .17 6,050 6,120 6,010 49,797 302,713,860
참엔지니어링 (009310) 1,218 35 2.96 1,179 1,290 1,159 367,958 454,333,665
아진전자부품 (009320) 937 -2 -.21 965 965 936 46,634 43,756,516
태영건설 (009410) 1,668 -13 -.77 1,681 1,720 1,655 124,028 206,761,413
태영건설우 (009415) 4,790 -110 -2.24 4,900 4,905 4,750 556 2,650,030
한올바이오파마 (009420) 52,800 -2400 -4.35 53,300 54,000 51,600 1,348,005 70,922,262,800
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 59,100 1000 1.72 58,600 59,300 58,400 18,422 1,085,800,250
한창제지 (009460) 519 -6 -1.14 524 524 516 30,831 15,988,903
삼화전기 (009470) 30,000 50 .17 30,300 30,300 29,750 17,392 521,070,425
HD한국조선해양 (009540) 413,000 10000 2.48 405,500 416,000 404,500 149,070 61,323,733,000
무림P&P (009580) 2,585 20 .78 2,565 2,600 2,555 41,902 108,326,412
모토닉 (009680) 11,380 310 2.8 11,070 11,400 11,000 65,549 741,651,410
삼정펄프 (009770) 31,550 0 0 31,600 32,000 31,100 3,914 123,588,150
플레이그램 (009810) 272 1 .37 271 273 266 430,558 115,970,585
한화솔루션 (009830) 27,600 -100 -.36 27,550 27,900 27,400 351,974 9,742,807,400
한화솔루션우 (009835) 21,200 50 .24 20,650 21,200 20,650 3,525 73,944,700
명신산업 (009900) 8,730 170 1.99 8,730 8,840 8,570 115,253 1,009,268,010
영원무역홀딩스 (009970) 181,200 14500 8.7 168,500 186,900 166,900 26,922 4,743,326,300
한국내화 (010040) 2,100 15 .72 2,080 2,105 2,055 16,730 34,753,647
OCI홀딩스 (010060) 101,600 400 .4 101,200 102,000 99,600 39,407 3,982,240,150
한국무브넥스 (010100) 3,800 -20 -.52 3,835 3,925 3,780 121,692 465,973,565
LS ELECTRIC (010120) 472,500 29500 6.66 446,500 473,000 444,000 184,764 85,688,188,250
고려아연 (010130) 1,319,000 -49000 -3.58 1,374,000 1,374,000 1,290,000 40,466 53,358,094,500
삼성중공업 (010140) 24,500 300 1.24 24,350 24,900 24,200 2,592,148 63,509,336,030
우진아이엔에스 (010400) 3,920 165 4.39 3,725 4,435 3,700 310,534 1,268,248,962
에스엠벡셀 (010580) 2,130 0 0 2,120 2,170 2,100 221,036 471,077,315
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 223,000 0 0 0 0 0 0 0
진양폴리 (010640) 3,545 110 3.2 3,435 3,640 3,395 196,451 686,468,619
화천기계 (010660) 4,805 30 .63 4,775 5,060 4,730 2,369,748 11,623,863,788
화신 (010690) 8,380 300 3.71 8,120 8,420 8,120 374,430 3,122,512,590
평화홀딩스 (010770) 3,910 10 .26 3,885 3,925 3,850 38,019 148,188,910
아이에스동서 (010780) 17,880 180 1.02 17,820 18,000 17,650 25,336 451,231,490
퍼스텍 (010820) 3,965 60 1.54 3,870 3,970 3,855 224,334 879,701,304
S-Oil (010950) 80,800 2900 3.72 78,200 80,900 77,500 352,550 28,124,440,300
S-Oil우 (010955) 46,800 1400 3.08 45,700 47,000 45,350 13,241 615,054,225
삼호개발 (010960) 3,505 -15 -.43 3,535 3,545 3,490 59,554 209,451,465
진원생명과학 (011000) 2,115 20 .95 2,095 2,120 2,045 191,112 398,123,188
LG이노텍 (011070) 248,000 10500 4.42 237,500 249,500 235,500 158,621 39,093,727,250
에넥스 (011090) 493 9 1.86 487 493 483 169,070 82,759,878
CJ씨푸드 (011150) 2,720 -5 -.18 2,725 2,735 2,700 209,954 570,437,338
CJ씨푸드1우 (011155) 14,520 300 2.11 14,400 14,540 14,400 1,486 22,024,510
롯데케미칼 (011170) 74,400 1700 2.34 73,400 74,800 72,200 92,971 6,867,880,650
HMM (011200) 20,150 170 .85 19,980 20,300 19,750 1,183,634 23,816,633,845
현대위아 (011210) 61,700 2100 3.52 60,500 63,100 60,300 248,167 15,369,798,650
삼화전자 (011230) 2,905 25 .87 2,900 2,915 2,870 47,831 138,367,110
태림포장 (011280) 1,716 0 0 1,730 1,730 1,711 35,037 60,129,956
성안머티리얼스 (011300) 391 14 3.71 377 395 375 417,548 160,823,979
유니켐 (011330) 1,309 -1 -.08 1,329 1,329 1,296 261,027 340,813,065
부산산업 (011390) 77,500 -100 -.13 76,200 77,500 76,100 1,502 115,344,200
갤럭시아에스엠 (011420) 1,955 -14 -.71 1,988 1,988 1,945 102,845 200,838,436
한농화성 (011500) 15,430 20 .13 15,410 15,500 15,270 41,924 644,608,945
와이투솔루션 (011690) 3,525 60 1.73 3,465 3,535 3,400 278,926 972,377,165
한신기계 (011700) 3,025 -30 -.98 3,070 3,070 3,010 62,082 188,371,082
현대코퍼레이션 (011760) 22,000 150 .69 21,850 22,250 21,700 44,664 981,596,425
금호석유화학 (011780) 119,300 2700 2.32 116,600 120,300 116,000 63,716 7,554,660,300
금호석유화학우 (011785) 63,700 700 1.11 62,100 64,000 62,100 3,749 237,281,300
SKC (011790) 110,500 1300 1.19 110,000 110,600 109,100 110,804 12,179,070,350
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,607 0 0 1,607 1,624 1,599 803,391 1,292,244,932
DB (012030) 1,472 23 1.59 1,449 1,482 1,445 356,399 521,960,822
삼양바이오팜 (0120G0) 72,300 0 0 70,600 75,100 67,000 813,629 57,852,746,050
영흥 (012160) 543 4 .74 539 543 533 121,338 65,282,110
아센디오 (012170) 1,808 19 1.06 1,850 1,850 1,774 54,445 97,739,733
계양전기 (012200) 1,411 6 .43 1,411 1,428 1,400 54,495 76,991,778
계양전기우 (012205) 2,870 -10 -.35 2,900 2,910 2,870 183 525,990
영화금속 (012280) 881 3 .34 878 895 873 73,092 64,238,923
경동인베스트 (012320) 50,500 0 0 50,600 50,800 49,800 2,659 134,185,100
현대모비스 (012330) 317,000 13500 4.45 307,000 317,000 305,000 290,243 91,262,666,500
한화에어로스페이스 (012450) 824,000 11000 1.35 796,000 827,000 791,000 300,231 242,896,085,118
더존비즈온 (012510) 94,500 2200 2.38 92,200 97,200 91,300 215,902 20,307,307,800
경인양행 (012610) 3,160 -170 -5.11 3,230 3,270 3,100 1,483,738 4,686,587,693
HDC (012630) 17,710 390 2.25 17,510 17,740 17,320 96,169 1,694,770,215
모나리자 (012690) 2,250 50 2.27 2,185 2,265 2,185 51,172 114,505,585
삼성에피스홀딩스 (0126Z0) 442,000 44000 11.06 402,000 449,000 385,000 1,923,357 825,303,470,750
에스원 (012750) 75,300 1000 1.35 75,000 75,500 74,100 33,148 2,486,965,100
대창 (012800) 1,256 -4 -.32 1,257 1,282 1,255 333,891 422,212,692
세우글로벌 (013000) 1,172 -6 -.51 1,189 1,198 1,171 48,435 57,287,615
일성건설 (013360) 1,304 16 1.24 1,288 1,313 1,286 97,573 126,733,744
화승코퍼레이션 (013520) 2,190 50 2.34 2,120 2,195 2,120 165,968 358,106,390
디와이 (013570) 4,405 35 .8 4,370 4,415 4,330 42,191 184,701,895
계룡건설 (013580) 19,110 360 1.92 18,800 19,170 18,670 27,009 512,290,215
까뮤이앤씨 (013700) 1,078 9 .84 1,073 1,079 1,053 46,980 50,312,193
지엠비코리아 (013870) 3,970 35 .89 4,040 4,040 3,920 18,096 71,854,120
지누스 (013890) 12,040 180 1.52 11,860 12,040 11,810 15,184 181,224,890
한익스프레스 (014130) 3,265 -20 -.61 3,245 3,275 3,230 12,273 39,940,975
대영포장 (014160) 1,075 11 1.03 1,055 1,090 1,055 285,725 305,707,668
금강공업 (014280) 6,580 190 2.97 6,350 6,720 6,120 1,856,388 12,041,027,255
금강공업우 (014285) 12,300 800 6.96 11,410 12,300 11,410 42,805 515,174,070
영보화학 (014440) 4,940 -5 -.1 4,945 4,970 4,860 78,908 386,974,135
극동유화 (014530) 3,360 10 .3 3,360 3,375 3,340 113,116 379,359,725
태경비케이 (014580) 4,945 -25 -.5 4,950 5,000 4,925 78,187 388,183,822
한솔케미칼 (014680) 245,500 -2500 -1.01 251,000 255,000 243,000 53,678 13,352,117,000
사조씨푸드 (014710) 8,370 40 .48 8,220 8,400 8,210 14,132 117,002,470
HL D&I (014790) 2,615 65 2.55 2,580 2,640 2,505 132,453 345,273,305
동원시스템즈 (014820) 27,450 0 0 27,550 27,550 27,100 8,420 230,003,700
동원시스템즈우 (014825) 18,220 150 .83 17,850 18,220 17,850 6 108,190
유니드 (014830) 64,800 -200 -.31 65,200 65,900 64,500 13,427 869,457,300
성문전자 (014910) 1,074 4 .37 1,070 1,084 1,061 14,567 15,596,628
성문전자우 (014915) 4,210 -115 -2.66 4,255 4,280 4,210 5,923 25,141,415
인디에프 (014990) 937 -3 -.32 940 942 912 248,599 229,838,955
이스타코 (015020) 567 -8 -1.39 574 582 567 113,769 65,282,713
대창단조 (015230) 6,170 80 1.31 6,180 6,180 6,070 56,992 349,422,580
에이엔피 (015260) 457 4 .88 453 476 453 30,009 13,789,280
INVENI (015360) 64,400 1000 1.58 63,400 64,600 60,300 8,996 574,863,450
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 50,900 800 1.6 50,400 51,800 50,100 2,966,516 151,746,735,600
일진홀딩스 (015860) 7,050 160 2.32 6,930 7,050 6,890 119,056 831,756,740
태경산업 (015890) 5,170 -40 -.77 5,200 5,240 5,160 31,871 165,132,765
대현 (016090) 1,751 10 .57 1,737 1,754 1,737 56,328 98,432,858
삼성증권 (016360) 80,700 1400 1.77 79,600 81,100 78,900 328,682 26,333,590,550
KG스틸 (016380) 5,460 70 1.3 5,390 5,510 5,390 90,968 497,755,015
한세예스24홀딩스 (016450) 4,265 35 .83 4,245 4,320 4,205 36,318 155,324,070
환인제약 (016580) 11,640 80 .69 11,530 11,680 11,500 18,773 218,007,410
신대양제지 (016590) 14,160 190 1.36 13,970 14,190 13,880 22,083 310,362,980
DB증권 (016610) 10,700 220 2.1 10,430 10,910 10,420 142,445 1,531,335,015
대성홀딩스 (016710) 8,600 70 .82 8,450 8,710 8,350 37,170 317,078,930
두올 (016740) 3,850 5 .13 3,850 3,940 3,830 104,815 406,452,640
퍼시스 (016800) 45,400 350 .78 45,050 47,000 45,000 3,309 151,168,250
웅진 (016880) 2,685 130 5.09 2,580 2,715 2,520 982,357 2,595,926,577
광명전기 (017040) 1,325 41 3.19 1,284 1,330 1,253 351,474 455,389,108
명문제약 (017180) 1,709 -3 -.18 1,712 1,712 1,685 33,946 57,466,781
우신시스템 (017370) 6,570 200 3.14 6,380 6,570 6,380 29,436 191,706,820
서울가스 (017390) 64,700 800 1.25 64,000 64,900 64,000 3,283 211,953,650
수산세보틱스 (017550) 1,817 0 0 1,817 1,819 1,805 68,541 124,218,152
SK텔레콤 (017670) 53,400 -100 -.19 53,500 53,700 53,300 520,645 27,838,000,250
현대엘리베이터 (017800) 87,300 -400 -.46 88,000 88,400 86,000 342,484 29,770,799,600
풀무원 (017810) 13,320 0 0 13,330 13,390 13,240 65,114 865,880,995
DS단석 (017860) 19,890 70 .35 19,850 20,100 19,650 31,370 623,267,220
광전자 (017900) 1,823 3 .16 1,819 1,828 1,804 8,406 15,239,182
E1 (017940) 84,200 2200 2.68 82,100 84,600 81,800 13,893 1,162,891,200
한국카본 (017960) 27,850 1100 4.11 26,900 28,000 26,900 321,721 8,913,916,600
애경산업 (018250) 13,810 80 .58 13,730 13,850 13,650 31,869 437,238,405
삼성에스디에스 (018260) 170,800 1100 .65 170,300 172,600 169,300 135,017 23,057,309,550
조일알미늄 (018470) 1,289 -6 -.46 1,296 1,299 1,276 167,388 215,344,188
동원금속 (018500) 1,326 20 1.53 1,315 1,335 1,313 259,480 344,226,122
SK가스 (018670) 238,500 1500 .63 237,500 239,500 234,500 10,214 2,422,902,500
한온시스템 (018880) 3,695 70 1.93 3,635 3,910 3,635 5,203,313 19,678,487,766
신풍제약 (019170) 14,800 70 .48 14,730 14,800 14,310 248,828 3,629,153,200
신풍제약우 (019175) 25,700 50 .19 25,300 25,700 25,150 1,651 41,987,100
티에이치엔 (019180) 8,050 580 7.76 7,610 8,320 7,500 847,842 6,783,797,875
세아특수강 (019440) 15,600 40 .26 15,750 15,750 15,500 9,264 144,454,800
엑시큐어하이트론 (019490) 541 0 0 0 0 0 0 0
대교 (019680) 1,954 0 0 1,950 1,960 1,925 74,580 145,272,173
대교우B (019685) 1,220 0 0 1,220 1,220 1,211 1,762 2,138,499
한섬 (020000) 16,180 580 3.72 15,720 16,370 15,560 246,929 3,980,513,685
키다리스튜디오 (020120) 3,640 -10 -.27 3,620 3,690 3,610 46,710 169,933,228
롯데에너지머티리얼즈 (020150) 42,250 150 .36 41,100 42,300 40,200 490,311 20,299,864,150
아시아나항공 (020560) 8,180 -30 -.37 8,230 8,230 8,170 81,181 665,271,895
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,041 0 0 1,050 1,055 1,031 127,613 133,033,693
코웨이 (021240) 88,900 2700 3.13 87,200 88,900 86,300 185,275 16,323,382,750
세원정공 (021820) 12,400 300 2.48 12,000 12,490 12,000 8,779 108,688,760
포스코DX (022100) 26,600 700 2.7 26,150 26,800 25,700 415,557 10,957,338,425
삼원강재 (023000) 2,425 10 .41 2,430 2,445 2,410 27,143 65,798,037
MH에탄올 (023150) 5,040 45 .9 5,000 5,050 4,995 8,294 41,613,345
한국종합기술 (023350) 4,650 100 2.2 4,650 4,695 4,560 27,073 125,548,331
동남합성 (023450) 30,400 150 .5 30,400 30,550 30,200 822 24,930,850
롯데쇼핑 (023530) 74,600 1100 1.5 73,700 75,300 72,900 67,752 5,033,058,400
다우기술 (023590) 36,750 1350 3.81 35,650 37,100 35,500 66,388 2,418,233,750
인지컨트롤스 (023800) 6,220 30 .48 6,200 6,280 6,170 64,630 402,932,560
인팩 (023810) 6,050 0 0 6,130 6,170 6,000 12,919 78,450,890
에쓰씨엔지니어링 (023960) 1,237 -44 -3.43 1,314 1,314 1,237 221,665 278,248,370
WISCOM (024070) 1,885 -5 -.26 1,907 1,963 1,882 39,240 75,311,744
디씨엠 (024090) 12,640 110 .88 12,540 12,640 12,520 2,854 35,915,790
기업은행 (024110) 21,100 400 1.93 20,750 21,200 20,600 1,209,109 25,428,948,875
콜마홀딩스 (024720) 10,290 110 1.08 10,200 10,330 10,160 65,570 671,433,950
대원화성 (024890) 736 -11 -1.47 758 758 735 52,677 39,089,195
디와이덕양 (024900) 2,210 50 2.31 2,155 2,210 2,155 38,774 84,639,684
KPX케미칼 (025000) 52,900 0 0 0 0 0 0 0
SJM홀딩스 (025530) 3,785 5 .13 3,840 3,840 3,770 15,592 59,146,955
한국단자 (025540) 62,700 1200 1.95 62,100 62,800 61,600 36,693 2,285,094,300
미래산업 (025560) 13,560 440 3.35 13,190 13,700 13,130 93,314 1,256,444,700
제이준코스메틱 (025620) 11,900 600 5.31 11,330 12,160 10,710 39,401 458,815,905
한솔홈데코 (025750) 638 2 .31 636 640 633 83,466 53,082,409
이구산업 (025820) 5,120 155 3.12 5,050 5,180 4,980 742,868 3,791,240,555
남해화학 (025860) 6,530 -10 -.15 6,550 6,600 6,500 24,815 162,434,295
한국주강 (025890) 1,661 -14 -.84 1,665 1,685 1,661 6,201 10,360,524
스틱인베스트먼트 (026890) 10,890 -360 -3.2 11,230 11,250 10,770 119,623 1,305,905,915
부국철강 (026940) 2,015 22 1.1 1,999 2,015 1,985 32,467 64,980,825
동서 (026960) 27,150 -100 -.37 27,600 27,600 27,000 99,538 2,713,456,775
BGF (027410) 3,980 10 .25 3,970 3,995 3,950 67,238 266,646,474
마니커 (027740) 781 5 .64 776 785 772 44,004 34,306,420
한국제지 (027970) 740 3 .41 735 740 732 21,969 16,154,267
삼성E&A (028050) 25,650 150 .59 25,350 25,750 25,250 452,690 11,515,784,800
동아지질 (028100) 15,790 -20 -.13 15,690 15,800 15,690 38,309 603,104,260
삼성물산 (028260) 224,500 -2000 -.88 228,000 228,500 222,500 235,117 52,769,567,500
삼성물산우B (02826K) 142,700 -300 -.21 143,900 145,700 141,600 4,949 705,571,450
팬오션 (028670) 4,380 440 11.17 3,965 4,390 3,960 14,262,203 61,258,046,526
케이씨 (029460) 25,950 -350 -1.33 26,350 26,450 25,750 48,027 1,251,134,275
신도리코 (029530) 48,650 550 1.14 48,200 48,950 47,900 13,800 670,668,700
삼성카드 (029780) 55,100 400 .73 55,100 55,500 54,600 40,916 2,253,425,850
제일기획 (030000) 22,650 -150 -.66 22,800 22,850 22,500 255,554 5,697,245,875
NICE평가정보 (030190) 17,130 280 1.66 16,770 17,150 16,670 69,447 1,182,444,350
KT (030200) 50,600 200 .4 50,600 51,000 50,500 336,486 17,304,568,966
다올투자증권 (030210) 3,510 50 1.45 3,460 3,530 3,450 57,517 201,588,550
교보증권 (030610) 9,310 120 1.31 9,190 9,450 9,150 113,708 1,061,616,100
동원수산 (030720) 6,120 0 0 6,080 6,140 6,050 25,586 156,392,475
서울보증보험 (031210) 50,700 200 .4 51,000 51,000 50,000 98,035 4,938,244,650
신세계인터내셔날 (031430) 11,440 1000 9.58 10,440 11,560 10,380 524,903 5,866,463,075
신세계푸드 (031440) 38,450 600 1.59 37,950 38,600 37,400 10,992 416,663,150
아이티센씨티에스 (031820) 585 -4 -.68 585 591 580 146,979 86,085,510
롯데관광개발 (032350) 20,950 1240 6.29 20,800 21,850 20,100 2,443,274 50,993,912,025
황금에스티 (032560) 5,940 0 0 5,950 5,990 5,870 15,270 90,293,900
LG유플러스 (032640) 15,160 -80 -.52 15,170 15,240 15,060 791,859 12,001,284,955
삼성생명 (032830) 155,400 1600 1.04 156,000 157,800 153,100 242,263 37,609,958,962
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 20,350 200 .99 20,600 21,050 19,530 236,217 4,715,079,560
체시스 (033250) 1,048 0 0 1,053 1,064 1,043 67,110 70,374,435
유나이티드제약 (033270) 19,730 120 .61 19,550 19,760 19,500 20,952 410,890,430
SJG세종 (033530) 9,080 580 6.82 8,640 9,300 8,630 1,767,621 16,009,715,955
KT&G (033780) 144,800 1300 .91 143,700 145,200 143,100 241,958 34,920,285,499
무학 (033920) 8,290 190 2.35 8,150 8,350 8,080 34,998 289,399,765
두산에너빌리티 (034020) 75,000 100 .13 74,600 76,800 74,200 2,978,860 224,262,413,400
SBS (034120) 19,380 130 .68 19,290 19,380 19,200 23,342 449,496,685
LG디스플레이 (034220) 12,510 180 1.46 12,410 12,510 12,310 1,046,811 13,005,067,410
파라다이스 (034230) 18,210 170 .94 18,290 18,700 17,950 1,110,365 20,272,601,370
NICE (034310) 13,670 140 1.03 13,530 13,670 13,390 55,891 754,290,100
인천도시가스 (034590) 26,450 100 .38 26,350 26,500 26,200 5,513 144,929,275
SK (034730) 258,500 5500 2.17 253,500 261,000 251,000 144,241 37,243,814,750
SK우 (03473K) 199,400 9300 4.89 192,500 201,000 190,300 5,162 1,019,430,150
한국토지신탁 (034830) 1,327 18 1.38 1,316 1,329 1,308 234,004 309,436,270
HS애드 (035000) 9,240 190 2.1 9,060 9,240 8,960 17,917 163,903,205
백산 (035150) 13,620 720 5.58 13,380 13,850 13,280 83,823 1,135,437,760
강원랜드 (035250) 18,150 90 .5 18,070 18,200 18,010 339,540 6,152,691,090
NAVER (035420) 243,000 0 0 243,000 245,000 241,500 618,439 150,238,400,000
신세계 I&C (035510) 16,710 230 1.4 16,480 16,770 16,310 59,872 990,258,735
카카오 (035720) 59,500 0 0 59,600 59,800 58,800 1,158,789 68,893,389,750
콘텐트리중앙 (036420) 9,770 130 1.35 9,620 9,780 9,580 25,712 249,189,175
한국가스공사 (036460) 41,400 150 .36 41,250 41,700 41,000 130,703 5,418,654,950
SNT홀딩스 (036530) 56,200 1200 2.18 55,000 56,500 55,000 27,793 1,543,751,700
엔씨소프트 (036570) 209,000 6000 2.96 203,000 210,000 202,000 99,510 20,624,793,500
팜스코 (036580) 2,500 -10 -.4 2,490 2,525 2,440 12,220 30,531,615
YG PLUS (037270) 6,410 80 1.26 6,360 6,420 6,310 322,446 2,057,550,045
LG헬로비전 (037560) 2,335 15 .65 2,340 2,345 2,305 154,552 359,072,308
광주신세계 (037710) 31,100 400 1.3 30,700 31,100 30,700 11,764 364,032,025
하나투어 (039130) 47,000 550 1.18 46,600 47,050 46,350 52,554 2,455,810,775
키움증권 (039490) 278,000 7500 2.77 271,000 280,500 270,000 113,038 31,302,342,500
HDC랩스 (039570) 8,570 80 .94 8,490 8,580 8,420 14,494 123,507,910
상신브레이크 (041650) 2,635 5 .19 2,630 2,695 2,630 15,763 41,873,995
한화오션 (042660) 106,100 1100 1.05 106,200 110,600 105,500 1,578,148 168,889,507,400
HD현대인프라코어 (042670) 14,710 240 1.66 14,480 14,820 14,330 682,701 9,975,226,145
한미반도체 (042700) 120,500 -1200 -.99 122,200 124,300 119,500 843,149 102,164,534,850
주연테크 (044380) 445 8 1.83 437 451 437 38,237 16,913,363
KSS해운 (044450) 9,720 160 1.67 9,570 9,730 9,540 51,462 497,327,655
코스맥스비티아이 (044820) 13,530 -260 -1.89 13,750 13,750 13,230 16,637 224,604,810
대우건설 (047040) 3,470 -5 -.14 3,480 3,495 3,460 463,971 1,611,390,842
포스코인터내셔널 (047050) 55,600 2300 4.32 53,700 55,800 53,000 557,564 30,748,863,500
유니온머티리얼 (047400) 1,492 -35 -2.29 1,518 1,528 1,461 644,249 961,075,026
한국항공우주 (047810) 105,400 -1600 -1.5 105,800 106,000 103,400 461,362 48,283,722,350
우진플라임 (049800) 1,900 -17 -.89 1,900 1,914 1,898 13,553 25,795,742
한전KPS (051600) 52,900 0 0 52,800 53,000 52,500 66,325 3,499,755,750
진양화학 (051630) 2,730 225 8.98 2,515 2,765 2,505 265,580 697,295,812
LG생활건강 (051900) 276,000 0 0 276,000 276,500 275,000 23,548 6,488,716,000
LG생활건강우 (051905) 118,900 2200 1.89 117,000 118,900 116,300 9,064 1,069,401,400
LG화학 (051910) 371,500 -500 -.13 374,500 376,500 367,500 178,062 66,239,746,750
LG화학우 (051915) 193,900 2000 1.04 192,600 197,000 191,000 44,178 8,590,743,850
한전기술 (052690) 90,100 500 .56 89,600 90,500 89,100 72,883 6,554,408,800
스카이라이프 (053210) 5,320 -20 -.37 5,340 5,410 5,300 76,569 407,292,045
한미글로벌 (053690) 18,000 410 2.33 17,720 18,060 17,550 32,168 574,097,820
테이팩스 (055490) 16,200 170 1.06 16,030 16,270 15,880 11,527 185,603,920
신한지주 (055550) 81,400 1700 2.13 79,700 82,300 79,300 2,024,541 164,638,177,710
현대홈쇼핑 (057050) 55,200 -200 -.36 55,600 55,800 55,000 7,293 403,378,600
포스코스틸리온 (058430) 38,700 650 1.71 37,900 38,950 37,850 5,967 229,908,475
세아홀딩스 (058650) 119,000 500 .42 118,500 120,100 118,500 177 21,049,000
다스코 (058730) 3,375 70 2.12 3,250 3,460 3,210 1,282,959 4,290,832,497
KTcs (058850) 2,820 25 .89 2,800 2,830 2,780 201,785 566,835,776
KTis (058860) 2,730 15 .55 2,720 2,745 2,700 61,474 167,036,940
HL홀딩스 (060980) 47,300 -1550 -3.17 49,150 49,750 47,100 53,786 2,583,416,800
산일전기 (062040) 148,800 14800 11.04 134,200 150,900 134,200 790,313 114,292,472,400
종근당바이오 (063160) 21,450 250 1.18 21,200 21,500 21,000 9,809 208,015,250
현대로템 (064350) 169,500 -900 -.53 168,200 171,000 165,300 820,612 137,631,081,897
LG씨엔에스 (064400) 58,000 800 1.4 56,900 58,000 56,800 457,810 26,410,159,950
SNT모티브 (064960) 32,300 1700 5.56 30,700 32,450 30,550 100,105 3,191,689,100
LG전자 (066570) 87,200 1800 2.11 85,800 87,200 85,500 400,432 34,727,406,150
LG전자우 (066575) 48,000 500 1.05 47,500 48,050 47,100 58,456 2,793,040,350
엘앤에프 (066970) 129,100 1000 .78 129,100 133,400 126,800 352,487 45,633,719,950
세이브존I&C (067830) 2,550 105 4.29 2,445 2,550 2,445 75,827 190,670,558
셀트리온 (068270) 184,200 -1600 -.86 185,900 186,200 183,500 376,417 69,329,769,900
삼성출판사 (068290) 11,950 -10 -.08 11,960 12,050 11,930 12,471 149,307,040
TKG휴켐스 (069260) 18,800 220 1.18 18,670 19,030 18,600 135,739 2,551,152,770
대호에이엘 (069460) 1,756 55 3.23 1,715 1,786 1,703 320,145 556,423,627
대웅제약 (069620) 180,100 -1900 -1.04 183,700 183,700 175,800 66,751 12,033,232,750
한세엠케이 (069640) 672 3 .45 680 680 662 26,306 17,621,395
DSR제강 (069730) 3,655 10 .27 3,610 3,700 3,555 23,507 85,705,020
현대백화점 (069960) 98,500 1300 1.34 97,200 99,500 96,200 129,406 12,702,136,750
모나용평 (070960) 3,235 -35 -1.07 3,240 3,295 3,225 117,174 380,122,262
한국금융지주 (071050) 162,700 3400 2.13 160,000 166,800 158,000 180,413 29,444,735,300
한국금융지주우 (071055) 126,600 4600 3.77 122,200 127,000 122,000 22,743 2,855,864,800
하이스틸 (071090) 3,615 25 .7 3,590 3,645 3,570 77,840 280,558,580
지역난방공사 (071320) 106,100 500 .47 105,000 106,900 104,900 19,347 2,050,770,750
롯데하이마트 (071840) 7,720 130 1.71 7,600 7,720 7,580 16,528 126,238,320
코아스 (071950) 3,925 65 1.68 3,720 4,025 3,670 123,479 475,756,668
HD현대마린엔진 (071970) 79,900 3600 4.72 76,700 80,000 76,700 312,595 24,730,995,100
유엔젤 (072130) 4,995 -5 -.1 5,010 5,020 4,920 96,500 479,333,310
농심홀딩스 (072710) 94,400 500 .53 93,100 94,500 92,300 12,593 1,178,218,900
금호타이어 (073240) 5,920 250 4.41 5,750 5,980 5,720 1,045,766 6,148,715,505
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,235 65 2.05 3,200 3,240 3,170 2,225 7,102,285
세진중공업 (075580) 17,800 420 2.42 17,500 18,070 17,490 556,673 9,879,651,540
유니퀘스트 (077500) 6,250 10 .16 6,240 6,270 6,180 70,166 436,709,595
STX엔진 (077970) 34,000 2050 6.42 32,400 34,150 32,300 431,927 14,441,634,425
텔코웨어 (078000) 16,160 180 1.13 15,980 16,280 15,730 5,398 86,648,710
에이블씨엔씨 (078520) 9,910 310 3.23 9,640 10,060 9,550 192,939 1,900,192,140
GS (078930) 57,600 1300 2.31 56,600 57,900 56,100 182,330 10,450,938,450
GS우 (078935) 48,350 800 1.68 47,550 48,350 47,550 11,299 541,863,400
CJ CGV (079160) 6,570 540 8.96 6,040 6,660 6,010 3,285,619 21,307,768,875
현대리바트 (079430) 6,200 60 .98 6,140 6,220 6,120 20,672 127,783,920
LIG넥스원 (079550) 364,500 -3500 -.95 363,500 368,500 360,000 129,063 46,802,863,500
전진건설로봇 (079900) 48,250 350 .73 47,950 48,500 47,150 77,182 3,708,063,825
휴비스 (079980) 2,685 0 0 2,735 2,735 2,670 24,857 66,821,575
일진다이아 (081000) 12,630 210 1.69 12,250 12,630 12,250 18,482 229,390,360
미스토홀딩스 (081660) 44,450 1200 2.77 44,000 44,550 43,100 124,065 5,469,132,850
동양생명 (082640) 6,770 -60 -.88 6,830 6,960 6,740 132,833 906,870,565
한화엔진 (082740) 42,750 1250 3.01 41,650 42,850 41,500 684,328 28,926,013,350
그린케미칼 (083420) 6,860 20 .29 6,770 6,870 6,770 23,160 157,863,010
대한제강 (084010) 16,430 -120 -.73 16,550 16,590 16,410 5,336 87,849,770
동양고속 (084670) 16,440 3790 29.96 12,670 16,440 12,610 2,551,668 39,336,318,605
이월드 (084680) 1,346 4 .3 1,342 1,352 1,322 81,462 109,218,102
대상홀딩스 (084690) 9,570 80 .84 9,490 9,580 9,450 36,875 351,627,390
대상홀딩스우 (084695) 13,480 30 .22 13,370 13,640 13,370 1,807 24,378,760
TBH글로벌 (084870) 1,264 -1 -.08 1,250 1,288 1,250 22,351 28,190,588
엔케이 (085310) 1,372 43 3.24 1,335 1,464 1,322 8,510,627 11,893,006,098
미래에셋생명 (085620) 9,350 -60 -.64 9,340 9,500 9,250 142,669 1,339,853,130
현대글로비스 (086280) 169,400 6400 3.93 164,000 170,600 163,000 162,061 27,306,111,100
하나금융지주 (086790) 97,300 2900 3.07 95,000 98,000 94,200 946,248 91,936,242,850
이리츠코크렙 (088260) 4,860 0 0 4,850 4,860 4,825 19,758 95,773,770
한화생명 (088350) 3,130 130 4.33 3,005 3,145 2,985 2,954,900 9,116,423,553
진도 (088790) 2,015 -10 -.49 2,030 2,030 2,005 22,406 45,191,345
맥쿼리인프라 (088980) 11,730 40 .34 11,690 11,740 11,600 1,172,235 13,731,690,215
HDC현대EP (089470) 4,140 70 1.72 4,100 4,165 4,035 96,232 396,529,969
제주항공 (089590) 5,410 40 .74 5,370 5,450 5,360 74,194 401,855,420
롯데렌탈 (089860) 31,650 -100 -.31 31,400 32,150 31,400 50,376 1,594,066,925
평화산업 (090080) 932 4 .43 921 936 921 102,424 94,978,564
노루페인트 (090350) 8,200 10 .12 8,130 8,230 8,100 25,420 207,416,870
노루페인트우 (090355) 13,060 -40 -.31 12,980 13,100 12,980 94 1,225,440
메타랩스 (090370) 1,514 -1 -.07 1,515 1,521 1,490 78,553 118,524,447
아모레퍼시픽 (090430) 124,800 -600 -.48 125,700 125,800 123,600 188,712 23,439,720,800
아모레퍼시픽우 (090435) 47,750 0 0 47,500 48,100 47,000 28,139 1,337,265,575
비에이치 (090460) 17,690 190 1.09 17,500 17,690 17,240 214,771 3,761,413,235
티웨이항공 (091810) 1,590 -10 -.63 1,600 1,635 1,590 426,899 686,056,441
디아이씨 (092200) 9,740 180 1.88 9,770 10,100 9,260 4,932,270 47,555,233,715
KEC (092220) 709 -15 -2.07 723 723 706 419,900 298,935,806
KPX홀딩스 (092230) 74,100 1200 1.65 72,800 74,500 72,700 3,354 247,051,400
기신정기 (092440) 2,325 -5 -.21 2,330 2,400 2,305 23,423 54,967,055
DYP (092780) 3,475 125 3.73 3,390 3,495 3,390 10,311 35,763,675
넥스틸 (092790) 9,700 0 0 9,670 9,760 9,650 97,746 948,017,315
LF (093050) 18,000 240 1.35 17,950 18,000 17,520 65,088 1,156,315,540
형지엘리트 (093240) 1,330 -37 -2.71 1,377 1,381 1,326 773,465 1,036,324,749
후성 (093370) 8,220 -70 -.84 8,300 8,440 8,160 904,344 7,468,710,065
효성ITX (094280) 12,920 50 .39 12,870 12,920 12,810 5,769 74,315,530
맵스리얼티 (094800) 5,230 -40 -.76 5,270 5,320 5,220 73,259 386,151,575
AJ네트웍스 (095570) 4,880 105 2.2 4,750 4,895 4,715 299,928 1,453,596,510
웅진씽크빅 (095720) 1,352 -14 -1.02 1,366 1,371 1,346 203,194 274,666,651
JW홀딩스 (096760) 3,680 10 .27 3,670 3,695 3,625 33,495 122,319,975
SK이노베이션 (096770) 115,500 900 .79 115,400 116,200 114,000 183,864 21,176,782,050
SK이노베이션우 (096775) 75,000 100 .13 74,900 75,800 74,700 2,381 178,777,850
HJ중공업 (097230) 23,500 2050 9.56 21,500 23,500 21,400 2,808,779 64,155,572,800
엠씨넥스 (097520) 26,600 300 1.14 26,600 27,050 26,300 21,352 567,780,475
CJ제일제당 (097950) 209,000 -1500 -.71 210,500 211,000 209,000 49,420 10,364,419,500
CJ제일제당 우 (097955) 138,200 500 .36 137,700 138,200 136,900 3,180 437,907,000
SK오션플랜트 (100090) 18,230 210 1.17 18,020 18,250 17,850 448,226 8,088,062,040
비상교육 (100220) 5,200 40 .78 5,230 5,230 5,100 13,149 67,903,715
진양홀딩스 (100250) 3,325 -5 -.15 3,315 3,350 3,315 40,440 135,015,175
SNT에너지 (100840) 40,300 1100 2.81 39,100 40,350 38,300 131,208 5,238,489,150
인바이오젠 (101140) 11,450 350 3.15 11,240 11,560 11,170 5,457 62,371,820
해태제과식품 (101530) 7,080 190 2.76 6,890 7,100 6,850 92,143 645,572,645
동성케미컬 (102260) 4,610 -65 -1.39 4,680 4,685 4,590 259,866 1,202,817,897
이연제약 (102460) 12,070 -500 -3.98 12,440 12,570 12,030 83,198 1,014,846,035
풍산 (103140) 99,500 2200 2.26 98,200 99,600 97,300 76,894 7,595,318,100
일진전기 (103590) 53,600 1800 3.47 51,800 53,900 51,500 464,908 24,676,489,000
한국철강 (104700) 10,000 0 0 10,000 10,070 9,960 8,499 84,955,545
KB금융 (105560) 132,000 5700 4.51 128,800 133,600 127,000 1,349,596 177,187,211,842
한세실업 (105630) 13,500 430 3.29 13,270 13,500 13,010 119,946 1,602,730,300
우진 (105840) 15,490 170 1.11 15,380 15,560 15,100 302,806 4,647,092,465
미원홀딩스 (107590) 67,100 -600 -.89 67,700 67,700 66,900 254 17,024,900
LX세미콘 (108320) 51,500 -300 -.58 51,800 52,000 51,300 52,686 2,716,236,400
LX하우시스 (108670) 29,850 -150 -.5 29,900 30,250 29,450 38,634 1,147,419,350
LX하우시스우 (108675) 17,190 70 .41 17,120 17,210 17,120 553 9,508,200
주성코퍼레이션 (109070) 853 3 .35 860 860 845 48,032 40,833,953
호전실업 (111110) 8,040 40 .5 8,110 8,110 7,990 8,097 65,036,900
동인기연 (111380) 13,950 150 1.09 13,910 13,990 13,750 11,797 164,128,070
영원무역 (111770) 93,400 4600 5.18 90,400 95,000 88,500 181,274 16,806,836,600
씨에스윈드 (112610) 41,750 1150 2.83 40,700 41,800 40,450 137,539 5,688,405,900
GKL (114090) 15,030 60 .4 15,150 15,260 14,830 351,182 5,274,599,210
대성에너지 (117580) 8,160 40 .49 8,060 8,170 8,060 23,701 192,503,590
메타케어 (118000) 312 2 .65 310 317 305 369,900 115,361,747
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,200 300 .3 98,900 99,600 98,300 1,632 161,559,000
코오롱인더 (120110) 42,900 2300 5.67 41,150 43,350 40,850 291,024 12,381,887,975
코오롱인더우 (120115) 24,700 500 2.07 24,200 24,850 24,100 23,007 567,280,900
아이마켓코리아 (122900) 7,970 -10 -.13 7,980 8,020 7,950 39,562 316,128,775
한국화장품 (123690) 10,150 80 .79 10,070 10,150 10,000 109,381 1,103,696,195
SJM (123700) 3,760 55 1.48 3,705 3,770 3,705 36,308 135,723,874
한국자산신탁 (123890) 2,555 55 2.2 2,500 2,560 2,495 416,716 1,057,051,661
현대퓨처넷 (126560) 3,165 15 .48 3,130 3,170 3,110 27,110 85,493,760
수산인더스트리 (126720) 21,000 200 .96 20,700 21,000 20,700 11,841 246,801,975
대성산업 (128820) 4,795 415 9.47 4,360 4,995 4,300 6,126,668 29,333,795,313
한미약품 (128940) 430,000 -21000 -4.66 449,500 449,500 420,000 149,764 64,196,225,750
인터지스 (129260) 2,550 25 .99 2,520 2,570 2,510 73,113 185,801,762
한전산업 (130660) 10,990 -50 -.45 10,960 11,070 10,960 59,777 657,331,770
화인베스틸 (133820) 1,805 -13 -.72 1,831 1,833 1,794 56,394 101,972,661
미원화학 (134380) 90,700 1700 1.91 89,000 90,900 89,000 2,651 238,300,200
시디즈 (134790) 22,300 -50 -.22 22,350 22,400 22,250 1,361 30,354,200
선진 (136490) 9,370 170 1.85 9,220 9,440 9,080 57,947 539,407,000
에스디바이오센서 (137310) 9,400 100 1.08 9,380 9,420 9,260 71,301 665,301,180
메리츠금융지주 (138040) 109,800 1100 1.01 109,400 110,550 108,700 182,299 20,043,325,000
코오롱ENP (138490) 7,940 480 6.43 7,460 7,970 7,410 166,144 1,294,313,775
BNK금융지주 (138930) 15,620 320 2.09 15,300 15,910 15,220 1,219,948 19,156,030,680
iM금융지주 (139130) 14,590 190 1.32 14,480 15,010 14,420 727,838 10,722,898,395
이마트 (139480) 82,200 2300 2.88 80,700 83,100 79,400 278,064 22,678,421,750
아주스틸 (139990) 3,375 -25 -.74 3,400 3,400 3,360 8,151 27,504,439
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,415 13 .93 1,408 1,415 1,403 8,900 12,536,173
다이나믹디자인 (145210) 789 -4 -.5 786 800 780 115,004 90,969,366
케이탑리츠 (145270) 963 -3 -.31 969 969 956 47,392 45,622,834
덴티움 (145720) 51,700 500 .98 51,400 52,200 51,000 36,062 1,863,602,000
삼양사 (145990) 51,900 500 .97 51,100 52,200 51,100 18,852 971,321,300
삼양사우 (145995) 38,150 150 .39 37,800 38,150 37,800 551 20,897,050
한국ANKOR유전 (152550) 222 -1 -.45 223 223 220 185,836 41,169,447
DSR (155660) 3,895 -10 -.26 3,925 3,945 3,890 16,672 65,279,690
애경케미칼 (161000) 10,620 130 1.24 10,420 10,700 10,350 123,148 1,301,079,515
한국타이어앤테크놀로지 (161390) 61,300 1200 2 60,400 61,600 60,000 341,067 20,759,449,600
한국콜마 (161890) 65,700 300 .46 65,700 65,900 65,000 105,957 6,935,161,750
동일고무벨트 (163560) 6,870 10 .15 6,770 6,900 6,760 18,147 123,861,315
동아에스티 (170900) 54,900 -100 -.18 55,000 55,100 53,800 24,269 1,325,062,900
JB금융지주 (175330) 25,550 1300 5.36 24,500 25,850 24,450 608,935 15,545,242,025
PI첨단소재 (178920) 16,840 210 1.26 16,660 16,880 16,610 31,528 528,713,370
한진칼 (180640) 103,400 1600 1.57 103,400 104,800 102,000 43,479 4,497,932,450
한진칼우 (18064K) 34,400 700 2.08 33,900 34,900 33,900 1,443 49,721,175
NHN (181710) 33,600 250 .75 33,200 34,000 33,200 58,593 1,977,123,575
아세아시멘트 (183190) 11,610 40 .35 11,570 11,790 11,530 30,005 350,140,540
종근당 (185750) 87,600 -100 -.11 87,700 88,200 86,400 68,894 5,981,413,000
더블유게임즈 (192080) 54,500 300 .55 54,000 54,600 53,900 20,845 1,131,428,650
쿠쿠홀딩스 (192400) 30,000 300 1.01 29,700 30,150 29,250 68,988 2,060,409,000
드림텍 (192650) 7,050 10 .14 7,050 7,060 6,980 67,595 474,174,705
코스맥스 (192820) 163,000 -400 -.24 163,900 164,400 161,100 38,763 6,287,548,550
제이에스코퍼레이션 (194370) 12,100 630 5.49 11,640 12,120 11,430 516,050 6,175,369,815
해성디에스 (195870) 53,800 1100 2.09 55,200 56,300 52,000 325,647 17,475,548,650
서연이화 (200880) 12,990 410 3.26 12,660 13,080 12,610 138,659 1,794,131,065
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 50,800 -400 -.78 53,200 55,500 50,200 1,606,990 84,381,610,200
삼성바이오로직스 (207940) 1,654,000 5000 .3 1,662,000 1,663,000 1,645,000 33,670 55,616,065,000
디와이파워 (210540) 13,200 0 0 13,220 13,370 13,120 49,749 658,774,960
SK디앤디 (210980) 12,650 0 0 12,640 12,670 12,640 3,419 43,243,785
한솔제지 (213500) 8,460 30 .36 8,430 8,470 8,420 26,538 224,164,085
이노션 (214320) 18,230 0 0 18,240 18,280 18,130 122,835 2,237,855,300
금호에이치티 (214330) 563 3 .54 561 571 561 192,684 108,841,995
경보제약 (214390) 6,070 20 .33 6,050 6,100 5,980 16,958 102,236,960
토니모리 (214420) 8,750 460 5.55 8,350 8,750 8,230 214,475 1,836,295,205
잇츠한불 (226320) 11,800 200 1.72 11,700 11,870 11,580 26,140 307,378,510
현대코퍼레이션홀딩스 (227840) 12,320 190 1.57 12,130 12,360 12,050 13,492 165,345,170
LS에코에너지 (229640) 34,650 50 .14 34,850 34,900 34,100 88,005 3,030,927,450
JW생명과학 (234080) 15,180 130 .86 15,100 15,450 14,840 102,447 1,547,122,290
두산밥캣 (241560) 56,500 -200 -.35 56,900 56,900 55,600 157,361 8,896,222,300
화승엔터프라이즈 (241590) 5,050 65 1.3 4,985 5,060 4,965 45,072 226,752,985
에이플러스에셋 (244920) 8,230 -290 -3.4 8,500 8,570 8,120 256,246 2,112,571,550
솔루엠 (248070) 16,430 -410 -2.43 16,850 16,880 16,340 254,767 4,183,650,340
샘표식품 (248170) 29,550 350 1.2 29,550 29,600 29,000 9,349 274,168,350
일동제약 (249420) 28,200 850 3.11 27,350 28,450 26,600 1,168,133 32,345,578,575
넷마블 (251270) 53,000 -800 -1.49 54,100 54,600 52,900 126,683 6,752,256,950
크래프톤 (259960) 253,000 1000 .4 254,000 255,000 251,000 45,613 11,544,234,500
크라운제과 (264900) 9,100 0 0 9,080 9,190 9,030 8,615 78,541,050
크라운제과우 (26490K) 9,580 100 1.05 9,470 9,590 9,440 8,032 76,809,060
HD현대 (267250) 190,400 2100 1.12 188,800 190,500 184,000 220,891 41,818,559,050
HD현대일렉트릭 (267260) 781,000 35000 4.69 742,000 785,000 742,000 153,005 118,652,058,000
HD현대건설기계 (267270) 94,900 2100 2.26 92,800 95,400 91,800 97,684 9,202,394,100
경동도시가스 (267290) 21,500 150 .7 21,550 21,600 21,350 7,290 156,650,050
아시아나IDT (267850) 11,170 70 .63 11,130 11,230 11,120 404 4,509,140
미원에스씨 (268280) 135,200 -500 -.37 134,400 137,300 134,400 544 74,199,300
오리온 (271560) 104,000 -2000 -1.89 106,000 106,100 103,600 153,463 15,965,287,050
일진하이솔루스 (271940) 14,750 160 1.1 14,680 15,160 14,520 48,031 712,383,745
제일약품 (271980) 15,950 200 1.27 15,750 16,020 15,430 47,437 749,191,575
한화시스템 (272210) 45,550 200 .44 45,400 45,850 44,750 678,895 30,813,018,475
진에어 (272450) 6,670 10 .15 6,690 6,850 6,670 56,379 379,863,900
삼양패키징 (272550) 14,160 100 .71 14,150 14,290 13,960 16,595 235,145,155
에이피알 (278470) 247,500 -5000 -1.98 250,500 255,500 245,000 363,437 90,272,037,000
롯데웰푸드 (280360) 121,000 1400 1.17 120,500 121,000 119,400 5,805 698,894,850
케이씨텍 (281820) 40,650 0 0 41,500 41,700 40,500 76,432 3,131,667,800
BGF리테일 (282330) 111,200 1500 1.37 110,400 111,400 108,500 24,899 2,741,930,050
쿠쿠홈시스 (284740) 25,500 150 .59 25,500 25,650 25,200 16,459 419,031,175
SK케미칼 (285130) 72,000 500 .7 72,000 72,500 70,500 37,320 2,683,954,900
SK케미칼우 (28513K) 29,700 50 .17 30,000 30,000 29,350 7,924 235,358,450
롯데이노베이트 (286940) 19,370 70 .36 19,480 19,480 19,240 7,924 153,075,220
하나제약 (293480) 11,680 70 .6 11,590 11,690 11,560 9,678 112,690,030
신한알파리츠 (293940) 5,910 10 .17 5,900 5,940 5,870 362,257 2,142,738,735
HDC현대산업개발 (294870) 19,400 -40 -.21 19,540 19,650 19,300 280,125 5,443,178,970
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 225,500 5500 2.5 221,500 225,500 219,500 12,601 2,819,312,500
효성중공업 (298040) 1,861,000 55000 3.05 1,803,000 1,866,000 1,802,000 65,882 121,443,681,500
HS효성첨단소재 (298050) 195,800 2100 1.08 193,900 196,000 192,500 4,069 792,014,450
에어부산 (298690) 1,738 8 .46 1,747 1,747 1,719 88,952 154,254,297
한일시멘트 (300720) 17,650 280 1.61 17,410 17,740 17,350 62,024 1,090,474,355
SK바이오사이언스 (302440) 53,000 -400 -.75 53,500 53,500 51,800 134,096 7,031,793,300
세아제강 (306200) 120,300 2000 1.69 118,300 120,600 118,100 2,060 246,399,500
현대오토에버 (307950) 233,500 36700 18.65 208,000 234,500 205,500 760,336 170,870,782,000
씨티알모빌리티 (308170) 4,960 10 .2 5,010 5,010 4,925 3,594 17,772,245
우리금융지주 (316140) 29,000 1550 5.65 27,600 29,250 27,350 4,214,704 121,105,465,825
자이에스앤디 (317400) 3,915 45 1.16 3,860 3,915 3,820 72,974 282,423,235
명인제약 (317450) 73,600 700 .96 72,900 74,000 70,600 81,994 5,906,192,300
HD현대에너지솔루션 (322000) 53,800 700 1.32 52,700 53,900 52,100 45,566 2,419,342,800
카카오뱅크 (323410) 21,950 300 1.39 21,850 22,350 21,700 698,380 15,390,930,600
SK바이오팜 (326030) 134,500 -3400 -2.47 137,100 137,200 133,300 253,661 34,092,057,200
HD현대중공업 (329180) 520,000 5000 .97 520,000 525,000 516,000 151,483 78,661,929,500
롯데리츠 (330590) 4,015 -35 -.86 4,075 4,075 3,980 289,244 1,160,415,402
이지스밸류플러스리츠 (334890) 4,420 5 .11 4,420 4,430 4,370 357,153 1,572,722,544
두산퓨얼셀 (336260) 31,400 100 .32 31,100 31,600 30,850 385,001 12,014,978,925
두산퓨얼셀1우 (33626K) 7,500 -40 -.53 7,540 7,570 7,410 14,934 111,456,510
두산퓨얼셀2우B (33626L) 11,200 110 .99 11,070 11,250 11,050 1,593 17,738,780
솔루스첨단소재 (336370) 8,490 -50 -.59 8,550 8,570 8,320 243,844 2,059,733,890
솔루스첨단소재1우 (33637K) 2,165 0 0 2,170 2,170 2,120 54,368 116,459,255
솔루스첨단소재2우B (33637L) 3,730 -5 -.13 3,845 3,845 3,690 18,009 66,756,157
NH프라임리츠 (338100) 4,500 -5 -.11 4,510 4,525 4,490 75,480 339,855,059
교촌에프앤비 (339770) 4,430 0 0 4,415 4,450 4,390 41,993 185,144,767
KCC글라스 (344820) 27,300 0 0 27,300 27,400 27,100 19,934 543,772,700
제이알글로벌리츠 (348950) 3,005 20 .67 2,985 3,005 2,975 325,583 975,917,008
이지스레지던스리츠 (350520) 3,995 -5 -.13 4,000 4,015 3,990 79,943 320,214,130
하이브 (352820) 298,000 6000 2.05 294,000 301,000 293,500 152,391 45,447,539,750
대덕전자 (353200) 47,500 -800 -1.66 48,850 49,450 47,450 1,078,978 51,918,380,950
대덕전자1우 (35320K) 15,150 -90 -.59 15,650 15,650 15,020 10,447 158,554,240
코람코라이프인프라리츠 (357120) 4,460 25 .56 4,435 4,465 4,410 103,518 460,140,801
미래에셋맵스리츠 (357250) 2,665 0 0 2,675 2,675 2,660 50,920 135,757,817
마스턴프리미어리츠 (357430) 1,578 5 .32 1,566 1,578 1,566 17,161 26,990,018
SK아이이테크놀로지 (361610) 29,550 600 2.07 29,150 29,800 28,650 87,957 2,582,356,400
티와이홀딩스 (363280) 2,780 15 .54 2,730 2,780 2,675 46,441 126,347,825
티와이홀딩스우 (36328K) 4,505 -125 -2.7 4,650 4,650 4,490 2,815 12,669,300
ESR켄달스퀘어리츠 (365550) 4,350 -25 -.57 4,355 4,385 4,305 564,523 2,450,982,158
한컴라이프케어 (372910) 3,435 5 .15 3,500 3,780 3,295 19,077,916 66,931,342,842
LG에너지솔루션 (373220) 415,000 2000 .48 415,000 416,000 410,000 200,833 82,980,245,000
DL이앤씨 (375500) 39,500 -100 -.25 39,550 39,800 39,200 212,186 8,384,904,425
DL이앤씨우 (37550K) 22,000 100 .46 22,000 22,100 21,550 8,298 181,337,050
DL이앤씨2우(전환) (37550L) 29,200 0 0 29,200 29,300 28,900 2,504 73,054,800
디앤디플랫폼리츠 (377190) 3,625 35 .97 3,585 3,625 3,565 108,617 391,397,120
카카오페이 (377300) 48,500 -650 -1.32 49,050 49,050 47,950 415,970 20,054,700,050
바이오노트 (377740) 5,650 30 .53 5,630 5,690 5,560 51,848 291,035,210
화승알앤에이 (378850) 3,260 40 1.24 3,245 3,290 3,215 41,448 134,771,530
케이카 (381970) 16,590 240 1.47 16,490 16,700 16,340 92,797 1,537,545,865
F&F (383220) 74,400 3100 4.35 71,900 75,000 70,500 135,563 9,930,847,450
LX홀딩스 (383800) 8,100 120 1.5 7,980 8,150 7,960 134,529 1,084,403,190
LX홀딩스1우 (38380K) 8,600 80 .94 8,600 8,600 8,510 781 6,711,150
SK리츠 (395400) 5,300 30 .57 5,290 5,310 5,240 246,235 1,300,024,700
미래에셋글로벌리츠 (396690) 2,665 5 .19 2,660 2,670 2,645 43,274 115,107,941
NH올원리츠 (400760) 3,545 0 0 3,545 3,550 3,530 81,963 290,122,127
SK스퀘어 (402340) 308,500 6500 2.15 308,500 313,000 301,000 504,155 155,572,973,699
쏘카 (403550) 11,600 10 .09 11,590 11,610 11,380 3,185 36,840,980
신한서부티엔디리츠 (404990) 3,620 0 0 3,620 3,675 3,605 87,953 319,925,814
KB발해인프라 (415640) 9,670 -50 -.51 9,730 9,730 9,580 202,086 1,943,046,780
코람코더원리츠 (417310) 7,850 480 6.51 7,370 8,100 7,290 460,714 3,599,762,575
KB스타리츠 (432320) 3,605 -25 -.69 3,680 3,680 3,600 69,052 249,162,010
대한조선 (439260) 72,100 3900 5.72 68,500 72,500 68,500 763,967 54,265,803,900
HD현대마린솔루션 (443060) 181,700 200 .11 181,700 182,700 179,900 103,359 18,787,842,100
유니드비티플러스 (446070) 3,395 0 0 3,405 3,405 3,370 4,815 16,274,065
삼성FN리츠 (448730) 4,620 0 0 4,635 4,635 4,590 38,430 177,155,465
에코프로머티 (450080) 60,200 0 0 59,800 60,700 59,100 161,011 9,653,349,550
코오롱모빌리티그룹 (450140) 12,000 1810 17.76 10,190 12,960 9,930 9,864,000 119,719,315,275
코오롱모빌리티그룹우 (45014K) 17,230 1090 6.75 16,140 19,400 16,140 74,848 1,363,411,110
한화리츠 (451800) 4,095 25 .61 4,105 4,110 4,060 91,644 374,607,359
한화갤러리아 (452260) 1,070 -9 -.83 1,078 1,079 1,065 194,581 208,373,354
한화갤러리아우 (45226K) 2,110 50 2.43 2,085 2,145 2,085 9,184 19,625,250
현대그린푸드 (453340) 15,480 260 1.71 15,230 15,550 15,180 31,138 480,566,875
두산로보틱스 (454910) 75,800 1300 1.74 75,700 76,100 74,100 161,798 12,141,944,350
OCI (456040) 59,600 0 0 59,300 59,900 59,200 22,319 1,329,596,100
이수스페셜티케미컬 (457190) 52,500 -100 -.19 52,200 53,200 51,800 93,208 4,893,599,050
동국씨엠 (460850) 5,540 40 .73 5,520 5,570 5,400 45,883 253,083,145
동국제강 (460860) 8,340 40 .48 8,370 8,370 8,270 46,999 391,423,570
조선내화 (462520) 14,140 60 .43 14,060 14,300 13,900 4,911 69,462,990
시프트업 (462870) 38,550 150 .39 38,450 38,750 38,050 30,066 1,157,846,025
STX그린로지스 (465770) 6,600 130 2.01 6,550 6,780 6,510 20,262 135,106,145
SK이터닉스 (475150) 20,050 540 2.77 19,510 20,350 19,390 358,291 7,182,661,970
더본코리아 (475560) 25,550 0 0 25,750 25,750 25,200 10,072 256,406,350
씨케이솔루션 (480370) 8,430 90 1.08 8,330 8,430 8,280 12,237 102,286,520
신한글로벌액티브리츠 (481850) 1,301 -1 -.08 1,295 1,304 1,295 33,589 43,699,769
달바글로벌 (483650) 131,400 200 .15 132,100 132,500 128,700 67,250 8,800,235,200
엠앤씨솔루션 (484870) 124,900 6900 5.85 119,500 124,900 116,400 21,092 2,563,834,650
HS효성 (487570) 63,500 1000 1.6 62,600 63,500 62,200 6,353 398,939,700
한화비전 (489790) 43,450 -700 -1.59 44,050 44,300 43,100 359,178 15,659,043,825
GS피앤엘 (499790) 48,400 300 .62 49,150 50,000 47,550 123,366 5,990,750,025
엘브이엠씨홀딩스 (900140) 1,640 -18 -1.09 1,650 1,657 1,618 277,295 454,043,853
프레스티지바이오파마 (950210) 13,420 20 .15 13,360 13,510 13,230 87,243 1,166,606,770