KOSPI 20250805

KOSPI 일별 조회 데이터 [962] (2025-08-05)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,530 60 .93 6,470 6,590 6,470 30,055 196,504,710
KR모터스 (000040) 568 -22 -3.73 602 624 560 2,266,563 1,317,570,582
경방 (000050) 7,410 -10 -.13 7,500 7,500 7,350 15,353 113,462,660
삼양홀딩스 (000070) 83,800 2000 2.44 82,500 84,100 82,500 13,407 1,118,952,750
삼양홀딩스우 (000075) 83,500 0 0 0 0 0 0 0
하이트진로 (000080) 19,860 -60 -.3 20,000 20,150 19,860 147,200 2,934,039,585
하이트진로2우B (000087) 15,840 10 .06 15,880 15,950 15,710 2,083 32,926,610
유한양행 (000100) 114,900 2300 2.04 114,200 115,900 113,300 388,770 44,655,425,450
유한양행우 (000105) 105,100 2600 2.54 103,000 106,000 102,500 2,538 266,205,650
CJ대한통운 (000120) 86,300 -1300 -1.48 88,300 89,000 85,500 64,038 5,552,981,000
하이트진로홀딩스 (000140) 10,680 250 2.4 10,530 10,710 10,480 46,732 495,230,300
하이트진로홀딩스우 (000145) 12,740 -140 -1.09 12,700 12,760 12,620 456 5,770,400
두산 (000150) 617,000 44000 7.68 603,000 631,000 600,000 231,236 142,982,253,500
두산우 (000155) 396,000 17000 4.49 391,000 407,500 391,000 63,109 25,252,013,500
두산2우B (000157) 410,000 21500 5.53 405,000 419,500 397,000 5,144 2,110,106,250
성창기업지주 (000180) 1,613 -26 -1.59 1,637 1,640 1,599 132,580 214,742,574
DL (000210) 45,300 0 0 45,550 46,350 44,700 117,983 5,342,116,325
DL우 (000215) 24,800 150 .61 24,750 25,850 24,350 6,868 169,937,125
유유제약 (000220) 4,430 50 1.14 4,385 4,430 4,385 35,674 157,442,365
유유제약1우 (000225) 4,945 115 2.38 4,850 4,975 4,835 3,699 18,008,455
유유제약2우B (000227) 10,550 50 .48 10,500 10,560 10,400 1,101 11,561,490
일동홀딩스 (000230) 8,450 150 1.81 8,360 8,610 8,310 24,511 207,200,450
한국앤컴퍼니 (000240) 23,900 400 1.7 23,550 24,050 23,400 75,265 1,783,324,625
기아 (000270) 101,400 -1400 -1.36 103,000 104,200 101,300 891,875 91,058,405,800
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 23,100 1100 5 22,250 23,250 22,200 43,961 1,009,259,025
노루홀딩스우 (000325) 32,250 950 3.04 32,100 32,450 31,900 541 17,324,650
한화손해보험 (000370) 5,950 160 2.76 5,880 6,050 5,880 392,872 2,348,662,470
삼화페인트 (000390) 6,110 60 .99 6,080 6,170 6,030 24,028 146,220,520
롯데손해보험 (000400) 1,728 25 1.47 1,704 1,744 1,704 194,210 332,837,127
대원강업 (000430) 3,605 5 .14 3,580 3,690 3,580 22,679 81,654,016
CR홀딩스 (000480) 5,190 10 .19 5,180 5,260 5,170 8,396 43,685,315
대동 (000490) 10,150 -70 -.68 10,100 10,370 10,100 99,387 1,015,803,055
가온전선 (000500) 64,900 1700 2.69 63,400 65,900 63,400 57,314 3,728,145,500
삼일제약 (000520) 10,080 130 1.31 9,950 10,140 9,950 123,271 1,241,413,760
흥국화재 (000540) 4,385 110 2.57 4,280 4,430 4,280 121,534 530,654,562
흥국화재우 (000545) 8,470 50 .59 8,410 8,800 8,410 12,027 103,373,840
CS홀딩스 (000590) 87,500 2100 2.46 85,400 88,000 85,300 343 29,676,100
동아쏘시오홀딩스 (000640) 109,600 -500 -.45 110,400 112,500 109,600 4,558 503,508,100
천일고속 (000650) 41,300 150 .36 42,300 42,300 41,300 79 3,267,450
SK하이닉스 (000660) 263,500 5500 2.13 264,000 264,500 260,500 2,118,171 556,412,835,750
영풍 (000670) 40,500 -150 -.37 40,600 41,700 40,150 27,119 1,108,441,075
LS네트웍스 (000680) 3,935 120 3.15 3,795 4,040 3,795 482,790 1,903,451,001
유수홀딩스 (000700) 5,990 140 2.39 5,850 6,020 5,850 36,613 218,137,570
현대건설 (000720) 67,500 1500 2.27 67,100 68,700 66,200 1,172,316 79,039,305,700
현대건설우 (000725) 56,800 300 .53 56,500 58,000 56,200 2,668 151,721,950
이화산업 (000760) 12,230 -210 -1.69 12,440 12,760 11,960 1,034 12,721,200
삼성화재 (000810) 434,000 16500 3.95 420,000 435,000 419,500 84,618 36,443,611,000
삼성화재우 (000815) 336,500 10000 3.06 329,000 342,500 328,000 10,426 3,515,069,750
화천기공 (000850) 32,200 850 2.71 31,350 32,450 31,350 2,414 77,218,850
강남제비스코 (000860) 12,400 110 .9 12,360 12,590 12,350 17,547 218,379,820
한화 (000880) 90,000 200 .22 91,700 91,700 89,600 332,630 30,045,516,050
한화3우B (00088K) 38,800 400 1.04 38,900 39,400 38,600 33,790 1,314,935,175
보해양조 (000890) 458 0 0 458 465 456 141,879 65,258,036
유니온 (000910) 4,900 155 3.27 4,850 4,925 4,770 144,943 706,188,228
전방 (000950) 32,550 350 1.09 32,200 33,000 32,000 1,359 44,093,500
한국주철관 (000970) 7,140 30 .42 7,170 7,230 7,140 13,258 95,179,055
DB하이텍 (000990) 45,950 450 .99 46,100 46,800 45,625 114,635 5,274,089,850
페이퍼코리아 (001020) 724 0 0 724 739 717 21,483 15,586,570
CJ (001040) 144,000 -1400 -.96 146,300 146,500 141,800 200,448 28,663,988,150
CJ우 (001045) 82,300 800 .98 82,500 83,000 80,700 4,813 394,804,000
CJ4우(전환) (00104K) 121,800 300 .25 123,000 123,500 119,000 7,271 878,012,900
JW중외제약 (001060) 22,250 0 0 22,300 22,500 22,200 39,133 872,715,575
JW중외제약우 (001065) 29,700 -150 -.5 29,950 29,950 29,700 10 299,000
JW중외제약2우B (001067) 63,600 -100 -.16 0 0 0 0 0
대한방직 (001070) 6,510 60 .93 6,500 6,660 6,460 12,204 79,441,070
만호제강 (001080) 24,100 -850 -3.41 24,550 24,800 24,050 1,277 31,061,200
LX인터내셔널 (001120) 29,600 250 .85 29,700 29,700 29,250 206,101 6,057,859,925
대한제분 (001130) 145,800 0 0 146,000 148,200 145,800 2,833 414,979,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,280 60 1.86 3,245 3,345 3,245 887,335 2,922,938,687
금호전기 (001210) 1,275 -27 -2.07 1,305 1,353 1,250 967,739 1,246,591,721
동국홀딩스 (001230) 7,980 -10 -.13 8,030 8,130 7,940 65,056 521,173,600
GS글로벌 (001250) 2,600 25 .97 2,580 2,630 2,575 423,120 1,101,887,732
남광토건 (001260) 9,350 140 1.52 9,210 9,490 9,120 19,125 178,362,470
부국증권 (001270) 54,000 2000 3.85 53,100 54,650 52,100 62,797 3,364,697,550
부국증권우 (001275) 25,750 300 1.18 25,750 25,800 25,600 3,231 83,052,350
상상인증권 (001290) 670 6 .9 666 680 661 371,425 248,889,653
PKC (001340) 5,900 170 2.97 5,740 6,020 5,740 69,789 413,731,180
삼성제약 (001360) 1,575 15 .96 1,570 1,582 1,555 174,734 274,660,150
SG글로벌 (001380) 1,668 1 .06 1,667 1,685 1,650 141,132 235,424,141
KG케미칼 (001390) 4,370 65 1.51 4,335 4,425 4,315 98,180 428,590,015
태원물산 (001420) 3,680 -70 -1.87 3,725 3,765 3,655 5,712 21,177,040
세아베스틸지주 (001430) 29,100 -1100 -3.64 30,450 31,000 28,700 313,910 9,345,661,800
대한전선 (001440) 16,450 570 3.59 16,190 16,550 16,040 2,132,151 34,805,759,195
현대해상 (001450) 26,550 550 2.12 26,250 26,800 26,250 237,955 6,319,596,800
BYC (001460) 39,400 850 2.2 38,300 40,350 38,250 14,246 553,678,500
BYC우 (001465) 25,950 400 1.57 25,550 26,000 24,900 5,187 131,098,500
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,160 50 .62 8,230 8,320 8,110 112,796 925,567,155
SK증권 (001510) 651 5 .77 653 661 648 2,371,586 1,554,014,222
SK증권우 (001515) 2,225 0 0 2,180 2,245 2,180 9,074 20,306,210
동양 (001520) 653 -1 -.15 655 667 650 246,091 161,441,306
동양우 (001525) 4,330 -20 -.46 4,260 4,330 4,250 602 2,583,755
동양2우B (001527) 8,430 -220 -2.54 8,510 8,600 8,430 600 5,078,980
DI동일 (001530) 43,100 850 2.01 42,050 44,050 41,850 90,948 3,924,531,775
조비 (001550) 13,860 190 1.39 14,050 14,180 13,680 21,552 298,595,110
제일연마 (001560) 9,550 10 .1 9,560 9,780 9,550 4,681 45,055,570
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 492 2 .41 500 500 485 34,624 16,987,290
종근당홀딩스 (001630) 48,300 -100 -.21 48,750 49,050 48,100 3,726 180,473,275
대상 (001680) 23,050 0 0 23,150 23,550 22,950 58,728 1,360,734,075
대상우 (001685) 17,020 40 .24 17,000 17,100 16,900 10,535 179,049,490
신영증권 (001720) 127,800 7300 6.06 121,600 129,100 121,000 37,694 4,757,031,250
SK네트웍스 (001740) 4,455 15 .34 4,470 4,545 4,445 261,388 1,169,679,294
한양증권 (001750) 17,150 180 1.06 17,040 17,250 17,000 40,212 688,592,615
한양증권우 (001755) 16,250 250 1.56 16,150 16,430 16,150 1,169 19,050,760
SHD (001770) 17,200 0 0 17,200 17,280 17,200 1,012 17,420,050
알루코 (001780) 2,335 45 1.97 2,295 2,375 2,295 381,917 896,548,311
대한제당 (001790) 3,025 10 .33 3,020 3,075 3,020 156,590 475,934,186
대한제당우 (001795) 2,495 40 1.63 2,460 2,500 2,450 22,198 54,934,346
오리온홀딩스 (001800) 20,950 -50 -.24 21,250 21,450 20,650 165,216 3,457,971,875
삼화콘덴서 (001820) 26,900 300 1.13 26,850 27,600 26,750 37,591 1,019,693,125
KISCO홀딩스 (001940) 24,300 -400 -1.62 25,100 25,200 24,050 11,806 288,701,450
코오롱 (002020) 45,450 700 1.56 45,500 47,750 44,600 199,672 9,175,079,275
코오롱우 (002025) 23,650 300 1.28 24,600 25,200 23,550 8,656 212,884,450
아세아 (002030) 329,000 4000 1.23 327,000 332,000 325,000 1,134 372,476,500
비비안 (002070) 742 6 .82 736 746 733 193,152 142,948,089
경농 (002100) 9,780 90 .93 9,750 9,860 9,710 15,983 156,588,275
고려산업 (002140) 2,815 10 .36 2,810 2,835 2,790 65,049 182,784,606
도화엔지니어링 (002150) 6,580 0 0 6,610 6,680 6,560 17,716 116,761,790
삼양통상 (002170) 55,600 700 1.28 54,500 56,600 54,500 2,857 159,778,600
한국수출포장 (002200) 2,885 -10 -.35 2,880 2,910 2,880 26,435 76,459,186
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,835 35 1.25 2,820 2,875 2,790 17,575 49,743,060
고려제강 (002240) 18,150 30 .17 17,940 18,220 17,930 11,801 212,601,290
아세아제지 (002310) 7,900 0 0 7,900 7,960 7,840 42,652 336,144,245
한진 (002320) 21,100 200 .96 20,900 21,250 20,750 23,842 502,907,425
넥센타이어 (002350) 5,870 10 .17 5,810 5,930 5,810 74,137 436,454,230
넥센타이어1우B (002355) 3,330 80 2.46 3,250 3,355 3,250 14,667 48,410,480
SH에너지화학 (002360) 458 4 .88 451 460 451 160,179 73,070,037
KCC (002380) 398,000 22000 5.85 384,500 399,500 384,500 67,247 26,627,420,000
한독 (002390) 11,750 150 1.29 11,770 11,840 11,720 3,798 44,764,430
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,490 -20 -.36 5,510 5,510 5,470 1,099 6,040,945
삼익악기 (002450) 1,286 21 1.66 1,276 1,286 1,256 52,686 66,778,750
HS화성 (002460) 10,760 220 2.09 10,700 10,980 10,560 5,491 58,663,170
조흥 (002600) 151,200 600 .4 151,700 151,700 150,100 93 14,008,900
제일파마홀딩스 (002620) 8,530 50 .59 8,480 8,710 8,400 2,432 20,682,180
오리엔트바이오 (002630) 684 14 2.09 670 708 668 1,209,481 838,568,712
동일제강 (002690) 1,598 -2 -.13 1,610 1,610 1,590 9,531 15,233,877
신일전자 (002700) 1,394 9 .65 1,375 1,410 1,375 277,910 388,633,105
TCC스틸 (002710) 18,360 1360 8 17,300 18,390 17,280 300,092 5,405,838,465
국제약품 (002720) 4,740 65 1.39 4,660 4,760 4,660 88,107 416,232,090
보락 (002760) 1,016 7 .69 1,011 1,017 1,009 73,591 74,573,313
진흥기업 (002780) 735 -2 -.27 733 743 723 354,838 259,615,293
진흥기업우B (002785) 3,450 50 1.47 3,425 3,460 3,425 43 148,270
진흥기업2우B (002787) 7,950 -10 -.13 7,950 7,950 7,950 27 214,650
아모레퍼시픽홀딩스 (002790) 28,900 -100 -.34 29,350 29,800 28,900 108,518 3,169,288,050
아모레퍼시픽홀딩스우 (002795) 11,770 70 .6 11,720 11,870 11,580 12,085 141,620,550
아모레퍼시픽홀딩스3우C (00279K) 21,800 100 .46 21,900 22,400 21,550 6,599 144,461,700
삼영무역 (002810) 16,160 -10 -.06 16,210 16,390 16,110 19,527 317,117,950
SUN&L (002820) 2,915 -40 -1.35 2,955 2,995 2,875 11,971 34,920,250
미원상사 (002840) 162,200 2000 1.25 160,400 162,700 159,600 3,125 500,954,250
신풍 (002870) 1,097 -3 -.27 1,100 1,141 1,094 64,920 71,498,590
대유에이텍 (002880) 1,139 -11 -.96 1,148 1,180 1,135 30,561 35,091,083
TYM (002900) 5,620 -130 -2.26 5,710 5,730 5,500 699,180 3,902,401,045
유성기업 (002920) 2,420 0 0 2,420 2,430 2,400 19,150 46,153,465
한국쉘석유 (002960) 446,000 5000 1.13 441,500 451,000 437,000 4,190 1,849,064,750
금호건설 (002990) 3,410 55 1.64 3,365 3,420 3,350 40,962 138,417,180
금호건설우 (002995) 11,150 -540 -4.62 11,730 11,760 11,150 1,076 12,196,830
부광약품 (003000) 3,300 10 .3 3,300 3,335 3,280 324,193 1,072,295,526
혜인 (003010) 5,280 0 0 5,300 5,390 5,270 65,730 349,145,260
세아제강지주 (003030) 194,200 2100 1.09 192,700 196,800 190,200 6,529 1,265,576,600
에이프로젠바이오로직스 (003060) 605 5 .83 605 611 601 288,564 174,767,250
코오롱글로벌 (003070) 9,440 -10 -.11 9,530 9,610 9,210 14,613 138,081,140
코오롱글로벌우 (003075) 14,650 -50 -.34 14,700 14,700 14,650 864 12,667,180
SB성보 (003080) 2,825 -5 -.18 2,835 2,845 2,810 32,339 91,340,605
대웅 (003090) 22,200 100 .45 22,800 22,850 22,100 87,532 1,954,311,475
대신밸류리츠 (0030R0) 4,360 10 .23 4,350 4,385 4,340 70,714 307,837,785
일성아이에스 (003120) 24,550 350 1.45 24,200 24,750 24,050 12,499 305,466,325
디아이 (003160) 13,530 230 1.73 13,510 13,710 13,430 70,852 959,645,545
일신방직 (003200) 10,120 0 0 10,130 10,290 10,050 30,201 306,443,920
대원제약 (003220) 13,050 -20 -.15 13,060 13,170 13,020 20,334 265,727,320
삼양식품 (003230) 1,416,000 22000 1.58 1,408,000 1,436,000 1,402,000 27,113 38,494,677,500
태광산업 (003240) 990,000 11000 1.12 1,007,000 1,007,000 980,000 1,255 1,241,415,000
흥아해운 (003280) 1,725 14 .82 1,716 1,745 1,710 1,057,656 1,823,237,888
한일홀딩스 (003300) 19,080 70 .37 19,370 19,490 18,990 13,893 266,771,300
한국화장품제조 (003350) 65,200 200 .31 66,500 66,500 63,700 70,060 4,569,892,500
유화증권 (003460) 2,800 45 1.63 2,760 2,820 2,755 29,934 83,187,800
유화증권우 (003465) 2,710 5 .18 2,740 2,740 2,710 39 106,290
유안타증권 (003470) 3,595 40 1.13 3,595 3,645 3,565 334,805 1,207,375,956
유안타증권우 (003475) 3,605 55 1.55 3,560 3,690 3,560 28,845 103,901,824
한진중공업홀딩스 (003480) 4,940 0 0 4,940 5,020 4,920 72,102 357,530,880
대한항공 (003490) 23,250 150 .65 23,500 23,600 23,150 944,820 22,011,689,500
대한항공우 (003495) 23,950 150 .63 24,000 24,300 23,500 2,415 57,814,225
영진약품 (003520) 2,130 5 .24 2,140 2,165 2,125 120,236 257,366,557
한화투자증권 (003530) 5,640 40 .71 5,620 5,750 5,570 1,176,823 6,648,309,680
한화투자증권우 (003535) 7,580 60 .8 7,550 7,680 7,510 8,975 67,831,005
대신증권 (003540) 24,650 550 2.28 24,400 24,800 24,300 196,999 4,847,472,700
대신증권우 (003545) 19,800 620 3.23 19,250 19,860 19,220 69,007 1,355,692,550
대신증권2우B (003547) 18,800 620 3.41 18,250 18,810 18,250 40,298 751,176,015
LG (003550) 77,500 800 1.04 77,000 78,200 76,900 259,367 20,101,464,950
LG우 (003555) 62,100 600 .98 62,200 62,700 61,600 3,406 211,556,750
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 58,700 2900 5.2 56,100 59,200 55,900 113,499 6,561,313,700
HLB글로벌 (003580) 2,420 -25 -1.02 2,445 2,485 2,420 68,878 168,726,660
방림 (003610) 4,315 25 .58 4,290 4,350 4,280 37,674 162,152,670
KG모빌리티 (003620) 3,330 -10 -.3 3,365 3,395 3,330 198,903 668,156,759
미창석유 (003650) 111,700 -100 -.09 111,800 113,800 110,100 473 52,757,000
포스코퓨처엠 (003670) 148,400 11700 8.56 137,900 149,700 137,600 594,178 86,810,555,200
한성기업 (003680) 5,520 60 1.1 5,640 5,700 5,480 267,830 1,486,844,730
코리안리 (003690) 10,620 120 1.14 10,460 10,710 10,460 426,660 4,530,678,715
삼영 (003720) 4,375 10 .23 4,390 4,560 4,330 646,516 2,869,053,779
진양산업 (003780) 5,740 20 .35 5,710 5,780 5,700 48,209 276,090,755
대한화섬 (003830) 131,400 -3300 -2.45 134,200 134,700 130,800 360 47,877,200
보령 (003850) 8,320 60 .73 8,290 8,380 8,290 102,417 852,746,445
남양유업 (003920) 61,100 100 .16 61,500 62,000 60,500 2,427 147,936,800
남양유업우 (003925) 37,750 -250 -.66 37,350 38,500 37,100 4,807 180,898,850
사조대림 (003960) 40,500 -250 -.61 41,050 41,550 40,500 27,077 1,108,744,900
롯데정밀화학 (004000) 41,700 650 1.58 41,300 42,550 41,300 41,882 1,759,845,750
현대제철 (004020) 32,650 150 .46 33,100 33,200 32,200 515,078 16,799,575,150
SG세계물산 (004060) 327 0 0 329 334 326 236,013 77,425,134
신흥 (004080) 14,170 70 .5 14,100 14,250 13,960 6,735 94,490,470
한국석유 (004090) 13,830 30 .22 13,820 13,950 13,770 34,385 476,069,110
태양금속 (004100) 2,310 15 .65 2,320 2,345 2,295 100,444 232,155,126
태양금속우 (004105) 3,260 -10 -.31 3,220 3,285 3,205 23,299 75,756,385
동방 (004140) 3,080 -5 -.16 3,100 3,130 3,035 788,038 2,420,905,883
한솔홀딩스 (004150) 3,210 35 1.1 3,250 3,250 3,175 77,092 247,081,632
신세계 (004170) 171,300 2200 1.3 169,500 171,900 167,100 28,651 4,847,391,000
NPC (004250) 4,325 45 1.05 4,360 4,360 4,290 18,422 79,633,446
NPC우 (004255) 2,520 0 0 2,520 2,525 2,505 2,553 6,418,615
남성 (004270) 1,055 -3 -.28 1,058 1,069 1,055 30,359 32,195,336
현대약품 (004310) 3,810 60 1.6 3,770 4,060 3,765 2,429,185 9,530,262,126
세방 (004360) 13,640 80 .59 13,570 13,750 13,470 48,883 664,744,190
세방우 (004365) 9,480 0 0 9,500 9,620 9,300 5,602 53,271,010
농심 (004370) 382,000 -3000 -.78 387,000 388,000 380,000 20,915 8,007,420,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 2 1.31 153 156 153 830,480 128,483,809
서울식품우 (004415) 1,237 11 .9 1,239 1,240 1,231 7,146 8,816,718
송원산업 (004430) 10,600 -100 -.93 10,760 10,890 10,570 71,732 764,565,045
삼일씨엔에스 (004440) 4,885 -20 -.41 4,880 4,940 4,830 8,303 40,388,160
삼화왕관 (004450) 35,800 -250 -.69 36,050 36,950 35,550 76 2,741,900
세방전지 (004490) 64,700 700 1.09 64,600 65,500 64,400 28,165 1,824,414,750
깨끗한나라 (004540) 2,020 15 .75 2,005 2,050 1,979 166,024 332,397,079
깨끗한나라우 (004545) 11,990 140 1.18 11,850 11,990 11,850 490 5,874,140
현대비앤지스틸 (004560) 12,230 160 1.33 12,100 12,310 12,100 14,738 179,849,435
삼천리 (004690) 136,700 1200 .89 137,000 137,800 135,300 11,468 1,565,972,800
조광피혁 (004700) 65,700 1100 1.7 64,700 66,900 64,700 3,482 229,462,300
한솔테크닉스 (004710) 5,840 50 .86 5,830 5,880 5,740 35,432 205,684,430
팜젠사이언스 (004720) 4,550 65 1.45 4,515 4,610 4,495 269,977 1,228,411,382
써니전자 (004770) 1,794 19 1.07 1,780 1,816 1,780 273,598 492,767,594
효성 (004800) 84,500 700 .84 84,200 84,600 83,000 48,908 4,111,066,700
덕성 (004830) 5,800 50 .87 5,750 5,950 5,750 44,811 260,361,540
덕성우 (004835) 7,860 60 .77 7,900 7,980 7,790 2,163 16,887,510
DRB동일 (004840) 5,200 235 4.73 4,995 5,200 4,810 17,042 86,206,505
티웨이홀딩스 (004870) 642 2 .31 640 653 633 77,511 49,729,667
동일산업 (004890) 42,650 -250 -.58 42,750 43,050 42,350 981 41,832,150
조광페인트 (004910) 5,960 -40 -.67 6,000 6,070 5,950 22,984 138,064,060
씨아이테크 (004920) 1,190 11 .93 1,182 1,207 1,173 64,270 75,926,864
한신공영 (004960) 8,460 30 .36 8,480 8,570 8,390 17,432 148,047,780
신라교역 (004970) 9,780 -50 -.51 9,830 9,890 9,710 11,997 117,146,435
성신양회 (004980) 10,570 30 .28 10,630 10,920 10,460 154,928 1,655,406,910
성신양회우 (004985) 11,960 70 .59 12,030 12,190 11,560 7,610 91,230,960
롯데지주 (004990) 27,300 350 1.3 27,300 27,750 26,950 127,075 3,471,461,825
롯데지주우 (00499K) 31,550 500 1.61 31,000 31,600 30,600 833 25,851,700
휴스틸 (005010) 4,410 55 1.26 4,360 4,510 4,360 533,285 2,351,430,286
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,400 4000 10.7 37,850 41,600 37,850 865,975 35,233,297,675
SGC에너지 (005090) 24,300 250 1.04 24,150 24,500 24,050 16,130 390,892,925
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 78,100 -600 -.76 79,000 79,200 77,800 32,303 2,527,297,650
녹십자홀딩스 (005250) 15,550 230 1.5 15,170 15,780 15,100 38,016 592,964,395
녹십자홀딩스2우 (005257) 28,800 200 .7 28,450 29,050 28,450 1,283 36,873,600
롯데칠성 (005300) 131,900 -2900 -2.15 137,000 138,800 130,900 34,532 4,658,354,900
롯데칠성우 (005305) 71,900 -2600 -3.49 74,600 75,000 71,400 5,301 384,988,700
온타이드 (005320) 626 0 0 622 664 613 1,681,021 1,060,774,723
모나미 (005360) 2,055 5 .24 2,060 2,060 2,025 10,148 20,693,900
현대차 (005380) 210,500 -500 -.24 213,000 215,000 209,500 480,510 101,748,866,250
현대차우 (005385) 160,500 200 .12 160,600 162,300 159,900 71,461 11,490,697,850
현대차2우B (005387) 164,400 -100 -.06 164,500 166,000 162,800 108,917 17,869,174,250
현대차3우B (005389) 160,500 100 .06 160,900 162,000 159,900 9,102 1,463,058,400
신성통상 (005390) 4,050 15 .37 4,045 4,060 4,035 65,883 266,698,605
코스모화학 (005420) 16,780 1180 7.56 15,780 16,860 15,760 246,968 4,086,818,155
한국공항 (005430) 63,500 1600 2.58 63,400 63,500 61,200 5,727 358,398,500
현대지에프홀딩스 (005440) 8,350 60 .72 8,330 8,600 8,260 165,779 1,385,502,635
POSCO홀딩스 (005490) 298,000 8000 2.76 294,500 299,000 293,000 294,181 87,039,604,000
삼진제약 (005500) 20,000 100 .5 19,930 20,150 19,700 17,139 343,220,290
SPC삼립 (005610) 54,000 -100 -.18 54,100 55,200 53,900 6,035 327,807,900
삼영전자 (005680) 10,900 90 .83 10,850 10,970 10,790 9,636 104,982,370
파미셀 (005690) 13,430 1110 9.01 12,800 13,750 12,710 2,432,197 32,550,396,990
넥센 (005720) 6,060 -20 -.33 6,090 6,200 6,040 31,601 192,462,585
넥센우 (005725) 4,495 20 .45 4,480 4,495 4,465 2,197 9,841,315
크라운해태홀딩스 (005740) 7,590 80 1.07 7,550 7,790 7,500 58,086 441,992,460
크라운해태홀딩스우 (005745) 8,550 -10 -.12 8,560 8,610 8,520 2,103 17,968,530
대림바스 (005750) 4,345 15 .35 4,330 4,450 4,330 15,124 66,240,050
신영와코루 (005800) 12,920 100 .78 12,740 13,140 12,670 2,519 32,176,730
풍산홀딩스 (005810) 44,450 650 1.48 44,000 44,500 43,450 50,982 2,241,507,475
원림 (005820) 15,380 120 .79 15,260 15,430 14,920 536 8,113,500
DB손해보험 (005830) 125,500 2600 2.12 123,300 128,200 123,200 234,251 29,425,472,950
에스엘 (005850) 32,600 150 .46 32,700 32,950 32,300 97,741 3,180,460,550
휴니드 (005870) 9,730 70 .72 9,630 9,760 9,600 120,156 1,163,328,155
대한해운 (005880) 1,783 15 .85 1,768 1,815 1,768 2,296,663 4,107,597,220
삼성전자 (005930) 69,900 200 .29 71,000 71,500 69,700 14,392,903 1,012,313,553,300
삼성전자우 (005935) 57,100 200 .35 57,800 58,000 56,900 1,228,852 70,510,327,749
NH투자증권 (005940) 19,640 560 2.94 19,210 19,950 19,210 1,025,123 20,203,321,165
NH투자증권우 (005945) 17,240 480 2.86 16,830 17,510 16,830 123,745 2,138,172,470
이수화학 (005950) 6,150 210 3.54 5,950 6,180 5,950 44,111 267,825,790
동부건설 (005960) 5,570 20 .36 5,580 5,610 5,540 12,994 72,312,390
동부건설우 (005965) 19,700 0 0 19,980 19,990 19,610 39 768,420
동원산업 (006040) 44,900 -950 -2.07 46,200 46,600 44,800 72,800 3,313,938,850
화승인더 (006060) 4,340 30 .7 4,335 4,375 4,320 75,577 327,857,829
사조오양 (006090) 9,890 0 0 10,000 10,000 9,750 4,698 46,083,230
삼아알미늄 (006110) 26,650 2050 8.33 25,500 27,900 25,200 511,679 13,481,490,175
SK디스커버리 (006120) 55,400 2300 4.33 53,400 56,100 53,400 56,158 3,040,242,900
SK디스커버리우 (006125) 38,900 1700 4.57 37,450 38,900 37,400 2,849 109,620,475
한국전자홀딩스 (006200) 750 21 2.88 729 757 729 24,868 18,342,980
제주은행 (006220) 14,030 730 5.49 14,120 14,300 13,780 312,189 4,371,122,375
LS (006260) 169,300 5400 3.29 165,200 170,700 164,200 123,980 20,748,888,200
녹십자 (006280) 138,200 2400 1.77 137,000 139,900 136,900 33,303 4,604,666,750
대원전선 (006340) 2,980 55 1.88 2,955 2,990 2,940 942,914 2,796,225,891
대원전선우 (006345) 3,640 15 .41 3,640 3,675 3,540 28,664 103,558,773
GS건설 (006360) 19,400 500 2.65 19,030 19,480 19,020 395,496 7,620,803,650
대구백화점 (006370) 6,060 0 0 6,150 6,180 6,060 6,280 38,244,120
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 20,550 200 .98 20,350 20,850 20,000 67,971 1,385,841,575
삼성SDI (006400) 213,500 19800 10.22 197,600 221,500 197,500 1,875,615 401,649,743,150
삼성SDI우 (006405) 133,500 7900 6.29 127,500 135,400 126,500 24,635 3,274,450,700
인스코비 (006490) 1,173 -2 -.17 1,178 1,205 1,173 237,863 281,702,152
대림통상 (006570) 2,855 -5 -.17 2,835 2,890 2,810 12,124 34,390,874
대한유화 (006650) 97,900 -2600 -2.59 100,600 102,500 96,800 42,686 4,178,472,250
삼성공조 (006660) 13,770 150 1.1 13,590 13,920 13,590 24,860 342,069,585
영풍제지 (006740) 1,001 0 0 1,010 1,010 996 92,579 92,582,625
미래에셋증권 (006800) 18,260 140 .77 18,380 18,690 18,090 1,765,984 32,446,814,465
미래에셋증권우 (006805) 8,760 210 2.46 8,650 8,920 8,580 47,516 417,616,900
미래에셋증권2우B (00680K) 8,160 60 .74 8,160 8,370 8,100 262,205 2,160,764,675
AK홀딩스 (006840) 11,530 -120 -1.03 11,640 11,680 11,460 10,936 126,611,660
신송홀딩스 (006880) 7,490 60 .81 7,440 7,600 7,430 37,490 280,661,475
태경케미컬 (006890) 10,190 50 .49 10,140 10,300 10,140 12,125 123,820,370
우성 (006980) 16,560 -40 -.24 16,610 16,660 16,300 1,939 31,936,540
GS리테일 (007070) 16,080 -30 -.19 16,120 16,230 15,900 116,476 1,869,293,665
일신석재 (007110) 2,390 15 .63 2,390 2,425 2,355 2,433,754 5,792,220,488
미래아이앤지 (007120) 1,004 -2 -.2 996 1,030 996 21,644 21,704,193
사조산업 (007160) 46,450 50 .11 46,400 47,150 45,650 7,005 324,622,425
벽산 (007210) 2,250 35 1.58 2,225 2,270 2,220 112,361 252,641,762
한국특강 (007280) 1,481 11 .75 1,499 1,518 1,460 25,616 38,030,610
오뚜기 (007310) 396,000 -2500 -.63 398,500 400,500 394,000 3,644 1,443,684,250
DN오토모티브 (007340) 26,400 -1800 -6.38 26,850 27,050 25,500 377,903 9,870,491,125
에이프로젠 (007460) 631 10 1.61 621 640 620 1,515,906 961,575,612
샘표 (007540) 46,850 1050 2.29 46,000 47,400 45,950 9,042 421,673,350
일양약품 (007570) 13,260 320 2.47 12,940 13,340 12,940 19,946 264,079,250
일양약품우 (007575) 13,590 270 2.03 13,320 13,590 13,320 162 2,195,740
동방아그로 (007590) 6,260 0 0 6,330 6,330 6,260 3,265 20,454,580
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 66,300 1000 1.53 68,000 68,000 64,400 1,021,506 67,209,763,250
국도화학 (007690) 37,400 -600 -1.58 38,200 38,700 37,250 17,489 661,246,500
F&F홀딩스 (007700) 17,810 -300 -1.66 18,130 18,370 17,580 56,161 1,002,003,695
코리아써키트 (007810) 11,660 210 1.83 11,550 11,900 11,550 35,527 416,118,295
코리아써우 (007815) 6,190 40 .65 6,150 6,200 6,150 153 941,700
코리아써키트2우B (00781K) 5,900 90 1.55 5,940 5,940 5,770 653 3,829,060
서연 (007860) 9,420 -70 -.74 9,550 9,640 9,350 56,029 529,475,370
TP (007980) 1,482 11 .75 1,464 1,489 1,464 124,112 182,902,816
사조동아원 (008040) 1,084 -1 -.09 1,086 1,102 1,075 139,422 151,111,531
대덕 (008060) 8,260 110 1.35 8,270 8,340 8,150 80,594 668,419,435
대덕1우 (00806K) 8,500 120 1.43 8,500 8,550 8,350 4,597 38,781,810
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,230 0 0 5,250 5,340 5,160 11,090 57,895,990
NI스틸 (008260) 3,635 15 .41 3,620 3,685 3,600 73,495 266,258,825
남선알미늄 (008350) 1,159 -4 -.34 1,163 1,174 1,156 730,061 848,306,846
남선알미우 (008355) 12,870 30 .23 12,840 12,870 12,840 507 6,509,970
문배철강 (008420) 2,310 5 .22 2,310 2,335 2,285 53,949 124,566,710
서흥 (008490) 18,950 140 .74 18,810 19,290 18,810 15,600 297,742,095
일정실업 (008500) 11,050 -60 -.54 11,110 11,200 10,970 4,171 46,284,610
윌비스 (008600) 396 -7 -1.74 403 410 395 372,551 148,942,778
아남전자 (008700) 1,405 0 0 1,394 1,426 1,394 151,468 214,154,724
율촌화학 (008730) 34,900 1400 4.18 34,050 36,300 33,850 240,648 8,470,664,500
호텔신라 (008770) 47,000 250 .53 47,100 47,300 46,750 99,066 4,649,809,375
호텔신라우 (008775) 43,950 -50 -.11 44,100 44,650 43,700 2,071 91,362,800
금비 (008870) 57,200 300 .53 56,800 57,900 56,800 276 15,783,700
한미사이언스 (008930) 43,500 -800 -1.81 44,700 44,950 42,900 358,284 15,605,838,575
동양철관 (008970) 1,690 32 1.93 1,660 1,719 1,658 18,191,215 30,768,464,928
KCTC (009070) 5,540 90 1.65 5,450 5,560 5,380 497,678 2,727,912,555
경인전자 (009140) 20,700 -200 -.96 20,500 20,900 20,500 1,728 35,828,650
삼성전기 (009150) 155,700 5400 3.59 155,300 157,400 153,200 965,006 150,076,266,700
삼성전기우 (009155) 70,100 2400 3.55 69,000 70,700 68,700 27,375 1,917,356,500
SIMPAC (009160) 5,120 -10 -.19 5,130 5,150 5,050 103,248 526,223,950
한솔로지스틱스 (009180) 3,025 5 .17 3,020 3,045 2,965 81,327 243,772,585
대양금속 (009190) 1,678 1 .06 1,690 1,698 1,557 372,088 620,781,077
무림페이퍼 (009200) 2,120 -5 -.24 2,130 2,165 2,085 161,029 340,789,255
한샘 (009240) 45,550 -400 -.87 46,000 46,650 45,550 30,626 1,405,796,425
신원 (009270) 1,745 18 1.04 1,727 1,767 1,716 1,996,741 3,465,168,314
광동제약 (009290) 6,090 10 .16 6,080 6,160 6,050 52,502 320,475,640
참엔지니어링 (009310) 1,303 6 .46 1,297 1,303 1,285 44,219 57,316,935
아진전자부품 (009320) 1,000 4 .4 987 1,022 987 66,423 66,401,017
태영건설 (009410) 2,150 10 .47 2,140 2,170 2,135 177,273 380,171,722
태영건설우 (009415) 5,640 240 4.44 5,400 5,640 5,400 2,185 12,041,470
한올바이오파마 (009420) 27,300 1100 4.2 26,650 27,700 26,650 208,745 5,685,477,575
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 92,900 4900 5.57 88,400 95,100 88,100 196,036 18,105,190,300
한창제지 (009460) 694 15 2.21 679 694 675 67,851 46,314,908
삼화전기 (009470) 26,900 800 3.07 26,400 27,150 26,300 35,326 945,102,700
HD한국조선해양 (009540) 356,500 19000 5.63 340,500 358,500 340,500 370,231 130,188,550,250
무림P&P (009580) 2,740 5 .18 2,725 2,775 2,725 28,012 76,796,510
모토닉 (009680) 10,460 160 1.55 10,310 10,640 10,210 32,326 338,940,250
삼정펄프 (009770) 29,200 -50 -.17 29,450 29,650 29,000 2,981 87,292,500
플레이그램 (009810) 343 -4 -1.15 347 351 319 1,392,597 462,358,246
한화솔루션 (009830) 30,150 100 .33 30,300 30,750 29,950 1,448,432 43,814,911,575
한화솔루션우 (009835) 24,250 250 1.04 24,700 24,800 23,850 9,407 228,870,775
명신산업 (009900) 8,200 40 .49 8,290 8,310 8,160 83,083 683,680,660
영원무역홀딩스 (009970) 132,200 -3600 -2.65 134,800 136,800 132,000 14,819 1,974,082,500
한국내화 (010040) 2,300 -20 -.86 2,380 2,380 2,280 37,990 87,625,575
OCI홀딩스 (010060) 97,300 500 .52 97,100 98,600 96,100 82,056 7,992,073,650
한국무브넥스 (010100) 4,085 55 1.36 4,070 4,115 4,025 83,784 340,990,127
LS ELECTRIC (010120) 329,000 25500 8.4 309,000 334,000 307,000 433,735 139,501,082,250
고려아연 (010130) 763,000 4000 .53 766,000 791,000 762,000 10,756 8,281,179,000
삼성중공업 (010140) 19,750 960 5.11 19,000 20,200 19,000 15,310,217 302,556,607,215
우진아이엔에스 (010400) 2,445 -5 -.2 2,450 2,465 2,440 13,616 33,371,695
한솔PNS (010420) 1,877 0 0 1,877 1,883 1,873 9,265 17,372,611
에스엠벡셀 (010580) 1,527 -6 -.39 1,548 1,550 1,503 65,929 100,630,777
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 197,900 2100 1.07 197,300 201,500 195,600 343,531 67,984,243,100
진양폴리 (010640) 3,990 20 .5 3,970 3,995 3,960 20,754 82,435,692
화천기계 (010660) 5,570 70 1.27 5,590 5,770 5,510 666,619 3,753,773,560
화신 (010690) 8,370 40 .48 8,410 8,500 8,330 169,968 1,425,390,250
평화홀딩스 (010770) 5,100 -130 -2.49 5,230 5,350 5,090 172,487 893,567,220
아이에스동서 (010780) 19,890 190 .96 20,000 20,150 19,860 16,847 336,538,235
퍼스텍 (010820) 4,565 235 5.43 4,330 4,605 4,330 954,412 4,285,393,870
S-Oil (010950) 60,800 1100 1.84 60,400 61,200 60,300 159,468 9,682,214,350
S-Oil우 (010955) 40,500 450 1.12 40,050 40,800 40,050 3,475 140,904,275
삼호개발 (010960) 3,355 0 0 3,355 3,415 3,330 36,240 122,120,835
진원생명과학 (011000) 2,285 10 .44 2,280 2,310 2,255 250,151 568,917,178
LG이노텍 (011070) 156,700 3700 2.42 154,500 158,300 154,200 143,109 22,342,125,400
에넥스 (011090) 615 4 .65 612 621 607 59,240 36,396,472
CJ씨푸드 (011150) 2,875 0 0 2,905 2,920 2,875 341,541 989,623,519
CJ씨푸드1우 (011155) 17,650 230 1.32 17,170 17,650 17,170 12 208,440
롯데케미칼 (011170) 64,000 -200 -.31 64,500 66,000 63,800 92,329 5,953,170,800
HMM (011200) 23,050 50 .22 23,200 23,300 22,600 1,141,560 26,218,310,525
현대위아 (011210) 48,950 550 1.14 48,800 49,300 48,500 41,389 2,025,419,300
삼화전자 (011230) 5,280 170 3.33 5,110 5,330 5,080 58,717 306,518,300
태림포장 (011280) 2,030 0 0 2,040 2,050 2,015 18,459 37,490,600
성안머티리얼스 (011300) 422 -10 -2.31 437 440 420 342,995 147,727,799
유니켐 (011330) 1,720 6 .35 1,752 1,756 1,701 122,217 210,321,972
부산산업 (011390) 97,000 300 .31 96,300 98,000 95,300 5,701 550,442,150
갤럭시아에스엠 (011420) 2,430 30 1.25 2,400 2,455 2,395 198,423 480,769,775
한농화성 (011500) 15,150 660 4.55 14,570 15,290 14,570 120,064 1,809,654,715
와이투솔루션 (011690) 3,295 75 2.33 3,205 3,330 3,205 125,292 410,654,075
한신기계 (011700) 3,580 50 1.42 3,535 3,615 3,535 182,903 654,827,190
현대코퍼레이션 (011760) 23,300 -50 -.21 23,550 23,750 23,200 42,818 1,001,687,125
금호석유화학 (011780) 111,600 -1000 -.89 113,400 114,100 110,200 240,840 26,759,257,100
금호석유화학우 (011785) 59,200 -600 -1 60,200 60,700 58,800 7,932 471,536,800
SKC (011790) 98,600 1500 1.54 98,200 101,900 97,800 264,594 26,308,425,400
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,470 22 1.52 1,454 1,493 1,454 859,513 1,267,425,242
DB (012030) 1,300 1 .08 1,298 1,327 1,298 216,716 283,491,841
영흥 (012160) 518 10 1.97 510 523 510 76,150 39,420,472
아센디오 (012170) 2,485 -80 -3.12 2,565 2,630 2,475 60,394 151,870,845
계양전기 (012200) 1,472 8 .55 1,460 1,482 1,460 11,078 16,270,253
계양전기우 (012205) 3,510 -60 -1.68 3,605 3,605 3,500 3,079 10,808,020
영화금속 (012280) 855 -25 -2.84 859 867 846 265,261 227,751,251
경동인베스트 (012320) 61,400 -1100 -1.76 63,600 63,800 60,900 16,402 1,015,528,100
현대모비스 (012330) 286,000 1000 .35 286,500 290,000 282,000 134,961 38,425,171,250
한화에어로스페이스 (012450) 961,000 23000 2.45 942,000 973,000 932,000 187,035 178,178,503,000
더존비즈온 (012510) 69,600 400 .58 71,500 72,900 67,200 411,490 29,057,157,000
경인양행 (012610) 3,310 35 1.07 3,275 3,340 3,275 28,757 94,911,030
HDC (012630) 23,400 800 3.54 23,700 24,600 22,950 292,554 6,887,238,175
모나리자 (012690) 2,595 5 .19 2,590 2,610 2,575 24,634 63,751,990
에스원 (012750) 73,900 600 .82 72,800 74,200 72,700 32,040 2,359,310,650
대창 (012800) 1,421 33 2.38 1,395 1,424 1,395 688,643 970,555,929
세우글로벌 (013000) 1,107 3 .27 1,104 1,119 1,104 20,477 22,676,300
일성건설 (013360) 1,519 2 .13 1,515 1,575 1,513 286,454 441,240,776
화승코퍼레이션 (013520) 1,903 30 1.6 1,875 1,916 1,875 53,116 100,488,275
디와이 (013570) 4,490 70 1.58 4,420 4,520 4,265 29,487 131,248,115
계룡건설 (013580) 19,750 350 1.8 19,390 20,250 19,390 68,093 1,346,860,630
까뮤이앤씨 (013700) 1,114 20 1.83 1,104 1,120 1,099 85,513 94,790,096
지엠비코리아 (013870) 4,040 -50 -1.22 4,090 4,110 4,030 35,738 144,907,693
지누스 (013890) 20,100 -1600 -7.37 21,150 21,150 19,590 521,012 10,437,388,010
한익스프레스 (014130) 3,440 -30 -.86 3,460 3,490 3,415 21,654 74,516,745
대영포장 (014160) 1,200 30 2.56 1,172 1,211 1,172 988,561 1,186,313,690
금강공업 (014280) 4,390 25 .57 4,365 4,460 4,360 47,762 210,278,450
금강공업우 (014285) 7,050 -150 -2.08 7,140 7,140 7,010 418 2,943,080
영보화학 (014440) 4,440 35 .79 4,410 4,495 4,405 26,928 119,577,359
극동유화 (014530) 3,450 20 .58 3,420 3,490 3,420 67,745 233,617,117
태경비케이 (014580) 5,170 120 2.38 5,060 5,200 5,060 350,658 1,805,293,500
한솔케미칼 (014680) 175,100 2800 1.63 174,500 175,100 172,300 39,885 6,940,329,100
사조씨푸드 (014710) 8,240 110 1.35 8,280 8,550 8,000 38,718 318,007,910
HL D&I (014790) 2,590 5 .19 2,570 2,655 2,570 27,487 72,028,820
동원시스템즈 (014820) 30,500 550 1.84 29,950 30,950 29,950 13,790 418,955,900
동원시스템즈우 (014825) 17,710 0 0 17,710 17,710 17,710 30 531,300
유니드 (014830) 80,900 -100 -.12 81,800 81,800 79,600 43,538 3,493,598,250
성문전자 (014910) 1,184 14 1.2 1,170 1,185 1,163 17,989 21,148,954
성문전자우 (014915) 4,280 -85 -1.95 4,480 4,480 4,280 2,430 10,552,470
인디에프 (014990) 1,421 -11 -.77 1,432 1,469 1,392 2,242,416 3,188,687,289
이스타코 (015020) 647 4 .62 643 659 638 162,663 104,697,450
대창단조 (015230) 6,060 60 1 6,050 6,090 5,960 63,928 385,419,365
에이엔피 (015260) 477 7 1.49 470 478 466 61,344 28,926,228
INVENI (015360) 59,600 -300 -.5 59,200 60,400 59,200 4,808 287,358,150
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 38,300 1100 2.96 37,650 38,450 37,450 2,138,254 81,499,845,275
일진홀딩스 (015860) 6,030 0 0 6,050 6,120 5,940 122,270 737,641,950
태경산업 (015890) 5,400 70 1.31 5,370 5,450 5,320 72,522 390,880,975
대현 (016090) 1,895 -5 -.26 1,902 1,910 1,890 128,965 244,727,187
삼성증권 (016360) 70,100 2100 3.09 69,100 71,300 68,700 368,963 25,899,594,950
KG스틸 (016380) 5,710 70 1.24 5,660 5,800 5,650 70,708 403,457,530
한세예스24홀딩스 (016450) 4,180 -90 -2.11 4,255 4,380 4,180 47,020 200,272,440
환인제약 (016580) 12,030 60 .5 12,000 12,140 11,930 62,677 752,511,660
신대양제지 (016590) 10,620 -230 -2.12 10,840 10,940 10,575 38,031 406,178,710
DB증권 (016610) 8,780 160 1.86 8,670 8,880 8,580 180,640 1,576,906,530
대성홀딩스 (016710) 9,060 60 .67 8,960 9,260 8,960 23,568 213,688,840
두올 (016740) 3,550 15 .42 3,520 3,565 3,515 84,999 300,984,833
퍼시스 (016800) 44,600 -1000 -2.19 45,600 45,850 44,600 899 40,486,850
웅진 (016880) 3,185 0 0 3,190 3,310 3,150 940,151 3,035,252,178
광명전기 (017040) 1,064 25 2.41 1,036 1,074 1,035 1,389,075 1,471,852,366
명문제약 (017180) 1,590 -1 -.06 1,595 1,611 1,584 37,052 58,984,743
우신시스템 (017370) 7,510 -10 -.13 7,630 7,630 7,450 29,484 222,586,340
서울가스 (017390) 63,400 700 1.12 63,500 64,000 62,800 20,261 1,285,225,000
수산세보틱스 (017550) 1,828 16 .88 1,807 1,846 1,807 84,740 154,206,955
SK텔레콤 (017670) 56,500 300 .53 56,600 57,200 56,200 551,169 31,238,636,400
현대엘리베이터 (017800) 80,800 1800 2.28 79,700 81,300 79,500 201,623 16,251,062,900
풀무원 (017810) 16,530 400 2.48 17,320 17,970 16,440 1,488,886 25,330,840,960
DS단석 (017860) 24,250 650 2.75 23,800 25,300 23,800 126,311 3,091,850,075
광전자 (017900) 1,900 23 1.23 1,878 1,900 1,811 55,071 103,795,964
E1 (017940) 80,900 -400 -.49 82,600 83,300 80,500 19,947 1,624,900,850
한국카본 (017960) 31,250 650 2.12 31,600 31,650 30,050 431,829 13,350,768,375
애경산업 (018250) 16,140 110 .69 16,050 16,160 16,020 25,073 403,038,845
삼성에스디에스 (018260) 154,800 400 .26 154,800 156,400 154,200 132,141 20,477,496,350
조일알미늄 (018470) 1,478 28 1.93 1,453 1,489 1,453 532,216 783,645,728
동원금속 (018500) 1,423 25 1.79 1,404 1,444 1,404 205,285 292,430,137
SK가스 (018670) 261,000 8500 3.37 273,500 278,000 255,000 34,652 9,083,669,250
한온시스템 (018880) 3,315 35 1.07 3,280 3,335 3,275 408,059 1,349,337,199
신풍제약 (019170) 11,990 230 1.96 11,760 12,060 11,760 126,963 1,511,232,940
신풍제약우 (019175) 20,800 800 4 20,500 21,350 20,450 7,009 145,998,650
티에이치엔 (019180) 2,820 -10 -.35 2,830 2,845 2,805 83,202 234,805,460
세아특수강 (019440) 15,110 260 1.75 14,860 15,220 14,860 19,070 287,939,610
엑시큐어하이트론 (019490) 715 -1 -.14 721 739 700 1,232,646 880,496,024
대교 (019680) 2,165 -45 -2.04 2,225 2,225 2,165 51,452 112,341,125
대교우B (019685) 1,283 1 .08 1,285 1,290 1,265 14,933 18,992,469
한섬 (020000) 15,500 -230 -1.46 15,730 15,870 15,430 72,014 1,120,094,775
키다리스튜디오 (020120) 3,795 -10 -.26 3,800 3,860 3,770 65,902 251,643,877
롯데에너지머티리얼즈 (020150) 25,900 1150 4.65 25,000 26,200 24,450 156,013 4,009,264,125
아시아나항공 (020560) 9,430 -70 -.74 9,470 9,500 9,410 70,819 668,854,010
일진디스플 (020760) 902 16 1.81 887 929 887 37,327 33,914,868
서원 (021050) 1,272 13 1.03 1,254 1,278 1,250 142,532 179,907,203
코웨이 (021240) 108,300 3500 3.34 105,800 108,800 105,800 107,166 11,555,335,200
세원정공 (021820) 10,630 70 .66 10,560 10,740 10,560 13,660 145,584,880
포스코DX (022100) 23,500 850 3.75 23,100 23,950 23,000 318,435 7,496,922,350
삼원강재 (023000) 2,540 10 .4 2,545 2,565 2,540 9,696 24,677,623
MH에탄올 (023150) 5,320 -30 -.56 5,350 5,380 5,320 877 4,679,770
한국종합기술 (023350) 5,090 50 .99 5,030 5,100 5,030 7,204 36,526,120
동남합성 (023450) 32,350 350 1.09 32,100 32,650 32,050 1,386 44,768,050
롯데쇼핑 (023530) 71,300 -100 -.14 71,300 72,300 70,700 41,104 2,922,983,000
다우기술 (023590) 33,550 150 .45 34,350 34,350 33,100 75,365 2,531,934,450
인지컨트롤스 (023800) 5,830 40 .69 5,790 5,870 5,740 27,188 157,730,740
인팩 (023810) 6,250 100 1.63 6,170 6,250 6,120 10,121 62,412,480
에쓰씨엔지니어링 (023960) 1,259 -1 -.08 1,260 1,277 1,252 76,687 96,742,826
WISCOM (024070) 1,951 -9 -.46 1,960 1,999 1,942 11,963 23,338,169
디씨엠 (024090) 12,750 210 1.67 12,520 12,780 12,510 14,109 178,243,345
기업은행 (024110) 19,230 300 1.58 19,200 19,450 19,140 1,136,092 21,887,761,925
콜마홀딩스 (024720) 14,150 240 1.73 13,910 14,160 13,790 145,480 2,032,895,515
대원화성 (024890) 897 2 .22 895 909 890 76,107 68,439,439
디와이덕양 (024900) 2,495 15 .6 2,480 2,510 2,480 55,626 139,009,630
KPX케미칼 (025000) 52,900 800 1.54 52,400 53,100 52,300 5,093 268,600,350
SJM홀딩스 (025530) 3,565 20 .56 3,560 3,585 3,540 3,919 13,939,865
한국단자 (025540) 64,300 300 .47 64,300 64,700 63,900 9,189 590,131,200
미래산업 (025560) 10,050 40 .4 10,010 10,210 10,000 13,823 139,115,780
제이준코스메틱 (025620) 8,100 650 8.72 7,480 8,500 7,390 135,476 1,083,570,860
한솔홈데코 (025750) 720 0 0 721 726 713 158,043 113,708,005
이구산업 (025820) 4,935 135 2.81 4,840 4,950 4,820 384,342 1,875,280,853
남해화학 (025860) 7,370 20 .27 7,370 7,480 7,330 69,908 515,774,425
한국주강 (025890) 1,824 -3 -.16 1,820 1,855 1,820 8,206 15,065,454
스틱인베스트먼트 (026890) 9,780 170 1.77 9,500 9,880 9,500 52,519 509,894,115
부국철강 (026940) 2,315 15 .65 2,295 2,330 2,295 38,280 88,710,718
동서 (026960) 29,000 0 0 29,150 29,650 28,950 74,503 2,173,630,825
BGF (027410) 3,945 25 .64 3,960 3,980 3,905 81,089 319,324,128
마니커 (027740) 850 -3 -.35 866 867 847 281,074 240,227,967
한국제지 (027970) 834 10 1.21 824 843 824 174,453 145,573,729
삼성E&A (028050) 25,750 400 1.58 25,600 26,050 25,600 586,514 15,144,965,500
동아지질 (028100) 15,660 -120 -.76 15,720 15,990 15,570 16,575 261,802,670
삼성물산 (028260) 162,600 900 .56 163,000 166,900 162,200 228,920 37,431,308,200
삼성물산우B (02826K) 116,400 1200 1.04 117,000 118,100 116,000 4,384 513,462,600
팬오션 (028670) 4,150 115 2.85 4,045 4,150 4,045 1,113,598 4,575,747,205
케이씨 (029460) 22,750 350 1.56 22,550 22,800 22,200 15,793 356,170,300
신도리코 (029530) 49,700 2000 4.19 47,700 49,800 47,300 40,628 1,996,458,875
삼성카드 (029780) 50,200 750 1.52 49,250 50,800 49,200 54,009 2,714,616,125
제일기획 (030000) 19,880 40 .2 19,880 20,100 19,770 245,716 4,886,936,030
NICE평가정보 (030190) 15,610 130 .84 15,600 15,850 15,400 58,037 904,486,705
KT (030200) 54,800 500 .92 54,800 55,600 54,500 388,735 21,616,899,304
다올투자증권 (030210) 3,490 85 2.5 3,410 3,540 3,410 108,901 380,200,343
교보증권 (030610) 8,680 160 1.88 8,620 8,720 8,570 106,077 917,448,645
동원수산 (030720) 5,880 0 0 5,880 6,000 5,690 17,168 99,494,900
서울보증보험 (031210) 40,700 450 1.12 40,900 41,350 40,500 44,493 1,819,266,650
신세계인터내셔날 (031430) 11,250 -50 -.44 11,330 11,350 11,070 113,025 1,260,928,735
신세계푸드 (031440) 36,800 -50 -.14 37,500 37,550 36,700 6,948 256,764,250
아이티센씨티에스 (031820) 627 6 .97 621 627 621 195,418 121,951,259
롯데관광개발 (032350) 18,350 260 1.44 18,120 18,390 18,070 617,116 11,261,805,515
황금에스티 (032560) 5,880 10 .17 5,900 5,970 5,820 16,189 95,332,790
LG유플러스 (032640) 14,750 10 .07 14,800 15,050 14,690 1,276,357 18,884,567,908
삼성생명 (032830) 123,100 2900 2.41 120,800 125,000 120,700 209,216 25,765,243,200
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,560 160 .87 18,400 18,810 18,240 76,391 1,419,384,265
체시스 (033250) 1,092 -3 -.27 1,095 1,111 1,080 112,923 123,210,744
유나이티드제약 (033270) 20,500 -150 -.73 20,600 20,900 20,450 44,908 925,076,425
SJG세종 (033530) 4,360 15 .35 4,350 4,400 4,240 25,633 111,532,670
KT&G (033780) 137,200 1100 .81 135,400 138,300 135,100 276,809 37,889,211,350
무학 (033920) 7,880 120 1.55 7,720 7,890 7,720 78,011 608,202,010
두산에너빌리티 (034020) 64,800 500 .78 65,100 65,800 64,000 4,234,409 274,816,911,450
SBS (034120) 19,550 370 1.93 19,180 19,600 19,180 45,454 884,122,070
LG디스플레이 (034220) 10,780 290 2.76 10,640 10,830 10,580 1,498,739 16,046,763,825
파라다이스 (034230) 18,320 100 .55 18,350 18,670 17,940 671,963 12,288,025,910
NICE (034310) 13,000 120 .93 12,900 13,140 12,870 36,321 472,829,210
인천도시가스 (034590) 25,800 100 .39 26,100 26,100 25,750 1,338 34,602,650
SK (034730) 187,900 1200 .64 189,200 191,300 186,400 149,081 28,103,040,050
SK우 (03473K) 153,200 2400 1.59 152,500 157,000 150,500 1,329 203,783,700
한국토지신탁 (034830) 1,234 8 .65 1,229 1,249 1,229 461,795 572,987,965
HS애드 (035000) 8,040 100 1.26 7,990 8,050 7,950 8,230 65,961,500
백산 (035150) 14,350 40 .28 14,450 14,530 14,230 16,870 243,177,500
강원랜드 (035250) 18,770 390 2.12 18,500 18,770 18,480 436,180 8,127,853,850
NAVER (035420) 232,000 -500 -.22 236,000 236,500 229,000 683,813 158,817,795,000
신세계 I&C (035510) 15,870 90 .57 15,780 16,030 15,750 59,835 949,787,820
카카오 (035720) 54,700 -700 -1.26 55,800 55,900 53,300 4,343,070 235,594,358,300
콘텐트리중앙 (036420) 9,990 20 .2 9,970 10,270 9,970 27,610 277,623,560
한국가스공사 (036460) 40,950 -50 -.12 41,250 41,600 40,100 488,471 19,943,076,250
SNT홀딩스 (036530) 56,400 1100 1.99 55,300 56,900 54,700 12,375 694,663,000
엔씨소프트 (036570) 195,400 -1500 -.76 199,900 203,000 194,500 88,713 17,546,186,550
팜스코 (036580) 2,890 15 .52 2,875 2,915 2,840 25,030 71,866,270
YG PLUS (037270) 8,900 130 1.48 8,940 9,280 8,720 2,571,963 23,098,464,240
LG헬로비전 (037560) 2,920 35 1.21 2,890 2,935 2,880 164,004 476,335,892
광주신세계 (037710) 31,150 100 .32 31,250 31,500 31,050 17,582 549,860,750
하나투어 (039130) 53,800 200 .37 53,800 54,600 53,400 42,943 2,310,568,400
키움증권 (039490) 205,500 1500 .74 207,000 212,000 203,500 127,691 26,378,706,750
HDC랩스 (039570) 9,200 -40 -.43 9,230 9,300 9,130 13,876 127,239,080
상신브레이크 (041650) 2,935 15 .51 2,930 2,955 2,925 22,946 67,438,825
한화오션 (042660) 116,100 1800 1.57 114,500 117,300 113,100 3,300,902 381,447,645,650
HD현대인프라코어 (042670) 16,550 10 .06 16,570 17,000 16,240 2,727,846 45,095,091,430
한미반도체 (042700) 87,900 1100 1.27 88,500 89,600 87,100 407,655 35,928,079,950
주연테크 (044380) 431 -15 -3.36 446 454 431 279,967 123,483,299
KSS해운 (044450) 10,190 70 .69 10,150 10,340 10,020 64,024 648,189,850
코스맥스비티아이 (044820) 19,980 1190 6.33 18,780 20,300 18,780 47,149 922,117,050
대우건설 (047040) 3,765 35 .94 3,745 3,805 3,740 613,584 2,314,732,133
포스코인터내셔널 (047050) 48,100 650 1.37 47,800 48,350 47,750 305,071 14,647,834,775
유니온머티리얼 (047400) 1,656 52 3.24 1,606 1,657 1,606 124,005 203,972,748
한국항공우주 (047810) 94,600 1800 1.94 94,000 94,600 93,100 370,889 34,861,887,050
우진플라임 (049800) 1,999 0 0 1,999 2,010 1,995 6,653 13,326,087
한전KPS (051600) 51,100 400 .79 51,100 51,500 50,500 148,479 7,574,060,500
진양화학 (051630) 1,995 22 1.12 1,994 2,005 1,967 45,535 90,691,312
LG생활건강 (051900) 294,500 -4000 -1.34 301,500 305,000 294,500 73,605 21,946,888,500
LG생활건강우 (051905) 121,400 200 .17 121,600 123,300 121,300 4,736 578,753,200
LG화학 (051910) 298,000 8500 2.94 293,000 302,000 292,000 277,568 82,478,471,000
LG화학우 (051915) 151,000 4600 3.14 147,200 153,600 147,200 38,911 5,886,607,450
한전기술 (052690) 90,100 100 .11 91,600 91,600 89,000 187,583 16,887,617,150
스카이라이프 (053210) 5,090 150 3.04 4,985 5,120 4,985 56,020 283,483,955
한미글로벌 (053690) 19,570 710 3.76 19,190 19,600 19,160 55,162 1,069,702,320
테이팩스 (055490) 15,530 980 6.74 14,780 15,670 14,550 26,969 414,568,565
신한지주 (055550) 68,000 2100 3.19 67,700 68,600 67,200 1,355,211 91,967,565,350
현대홈쇼핑 (057050) 55,000 100 .18 55,000 56,000 54,900 7,213 398,441,950
포스코스틸리온 (058430) 40,100 50 .12 40,450 40,550 39,450 30,086 1,207,162,675
세아홀딩스 (058650) 130,500 -2200 -1.66 132,700 134,200 130,400 2,517 330,459,800
다스코 (058730) 3,035 25 .83 3,020 3,045 2,960 30,525 92,169,000
KTcs (058850) 2,665 10 .38 2,650 2,690 2,645 125,470 334,271,898
KTis (058860) 2,805 -5 -.18 2,820 2,835 2,795 112,365 316,020,785
HL홀딩스 (060980) 39,450 350 .9 39,100 40,650 38,900 29,208 1,158,338,625
산일전기 (062040) 127,300 6500 5.38 122,000 128,300 119,500 421,004 52,380,385,300
종근당바이오 (063160) 22,650 450 2.03 22,500 22,800 22,250 14,079 317,414,375
현대로템 (064350) 201,000 1000 .5 203,000 207,500 194,100 1,433,856 286,020,201,950
LG씨엔에스 (064400) 70,300 1600 2.33 70,100 70,400 68,000 544,720 37,757,791,350
SNT모티브 (064960) 32,750 550 1.71 32,250 33,000 32,050 60,030 1,960,347,500
LG전자 (066570) 76,600 800 1.06 76,200 77,300 76,100 355,246 27,207,215,650
LG전자우 (066575) 38,400 400 1.05 38,400 38,700 38,100 24,475 939,965,775
엘앤에프 (066970) 71,400 5500 8.35 67,400 73,700 67,000 768,857 54,939,979,000
세이브존I&C (067830) 2,635 30 1.15 2,630 2,650 2,595 20,340 53,177,925
셀트리온 (068270) 177,800 3900 2.24 175,000 178,300 174,600 436,002 77,220,614,650
삼성출판사 (068290) 17,200 250 1.47 17,000 17,250 16,970 9,857 168,841,450
TKG휴켐스 (069260) 18,190 20 .11 18,170 18,370 17,990 85,869 1,566,836,255
대호에이엘 (069460) 1,835 1 .05 1,880 1,880 1,826 241,292 443,608,579
대웅제약 (069620) 140,000 -1000 -.71 142,900 143,900 138,100 89,130 12,442,065,100
한세엠케이 (069640) 910 10 1.11 895 915 895 35,111 31,672,884
DSR제강 (069730) 3,600 10 .28 3,610 3,640 3,600 3,994 14,455,670
현대백화점 (069960) 69,100 -200 -.29 69,200 70,400 68,400 49,036 3,386,712,850
모나용평 (070960) 4,360 0 0 4,360 4,470 4,340 197,315 865,507,420
한국금융지주 (071050) 139,300 2400 1.75 139,000 142,600 136,800 208,171 29,136,813,800
한국금융지주우 (071055) 91,300 1500 1.67 90,200 92,300 89,300 25,141 2,290,642,200
하이스틸 (071090) 4,735 85 1.83 4,655 4,890 4,645 2,319,068 11,019,050,936
지역난방공사 (071320) 85,100 1300 1.55 83,900 86,500 83,900 20,906 1,784,410,400
롯데하이마트 (071840) 9,010 260 2.97 8,920 9,170 8,860 60,089 543,240,690
코아스 (071950) 8,730 160 1.87 8,570 8,730 8,390 8,553 74,046,490
HD현대마린엔진 (071970) 73,900 6800 10.13 69,100 75,000 68,400 711,094 51,342,417,550
유엔젤 (072130) 5,310 10 .19 5,300 5,360 5,290 70,100 372,491,665
농심홀딩스 (072710) 81,100 900 1.12 80,200 81,300 80,200 4,619 373,693,200
금호타이어 (073240) 4,725 30 .64 4,735 4,775 4,670 407,280 1,918,840,127
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,485 20 .58 3,525 3,555 3,445 2,473 8,609,120
세진중공업 (075580) 14,060 30 .21 14,300 14,370 13,820 1,245,099 17,470,527,565
유니퀘스트 (077500) 5,980 50 .84 6,000 6,090 5,910 37,002 220,982,770
STX엔진 (077970) 25,850 1550 6.38 24,700 26,250 24,600 909,924 23,201,057,750
텔코웨어 (078000) 14,650 -110 -.75 14,980 14,980 14,580 14,535 212,966,230
에이블씨엔씨 (078520) 9,690 60 .62 9,680 9,850 9,560 344,728 3,337,895,470
GS (078930) 47,500 -50 -.11 47,750 48,400 47,500 249,228 11,902,164,825
GS우 (078935) 43,650 250 .58 43,900 44,150 43,400 9,443 412,751,975
CJ CGV (079160) 4,975 -55 -1.09 5,020 5,070 4,960 240,033 1,196,878,049
현대리바트 (079430) 7,620 -100 -1.3 7,740 7,890 7,610 20,053 154,618,860
LIG넥스원 (079550) 614,000 14000 2.33 608,000 622,000 605,000 70,183 43,031,647,000
전진건설로봇 (079900) 47,900 -100 -.21 48,400 48,650 47,000 64,413 3,070,216,500
휴비스 (079980) 3,145 50 1.62 3,095 3,230 3,095 37,140 117,706,575
일진다이아 (081000) 12,340 190 1.56 12,180 12,470 12,180 7,263 89,826,060
미스토홀딩스 (081660) 36,550 -50 -.14 36,400 37,450 36,400 124,720 4,583,177,900
동양생명 (082640) 8,490 200 2.41 8,380 8,500 8,360 156,663 1,325,056,330
한화엔진 (082740) 38,700 3150 8.86 36,150 39,350 36,050 2,548,832 97,735,513,150
그린케미칼 (083420) 7,550 40 .53 7,530 7,730 7,430 33,289 252,257,665
대한제강 (084010) 15,640 -160 -1.01 15,810 16,170 15,620 12,664 199,851,345
동양고속 (084670) 8,330 -10 -.12 8,340 8,440 8,270 1,165 9,724,780
이월드 (084680) 1,570 11 .71 1,559 1,578 1,557 68,431 107,444,329
대상홀딩스 (084690) 10,010 -60 -.6 10,180 10,210 10,000 63,455 639,681,175
대상홀딩스우 (084695) 13,200 80 .61 13,120 13,390 13,070 8,529 112,560,880
TBH글로벌 (084870) 1,320 -2 -.15 1,322 1,338 1,310 24,101 31,862,491
엔케이 (085310) 1,170 35 3.08 1,143 1,190 1,116 8,210,576 9,516,639,477
미래에셋생명 (085620) 7,140 410 6.09 6,730 7,140 6,730 99,291 699,014,370
현대글로비스 (086280) 148,800 1500 1.02 149,600 153,500 147,400 231,704 34,610,919,950
하나금융지주 (086790) 84,500 2100 2.55 84,100 84,900 83,300 884,828 74,446,602,400
이리츠코크렙 (088260) 4,400 -30 -.68 4,430 4,440 4,380 62,568 275,606,132
한화생명 (088350) 3,360 30 .9 3,370 3,420 3,345 1,362,744 4,603,146,034
진도 (088790) 1,907 22 1.17 1,886 1,921 1,886 21,033 40,012,287
맥쿼리인프라 (088980) 11,570 -40 -.34 11,630 11,720 11,550 752,461 8,731,186,435
HDC현대EP (089470) 3,950 -70 -1.74 4,030 4,050 3,930 41,659 164,957,089
제주항공 (089590) 6,760 0 0 6,760 6,840 6,740 58,994 400,035,225
롯데렌탈 (089860) 30,900 -200 -.64 31,100 31,150 30,900 13,995 434,003,250
평화산업 (090080) 1,052 -10 -.94 1,063 1,078 1,051 265,356 281,442,215
노루페인트 (090350) 8,700 60 .69 8,640 8,770 8,640 59,469 516,690,550
노루페인트우 (090355) 13,600 0 0 13,610 13,860 13,600 2,049 27,909,730
메타랩스 (090370) 1,324 -26 -1.93 1,350 1,366 1,324 40,111 53,581,669
아모레퍼시픽 (090430) 127,200 -1900 -1.47 130,500 130,500 126,200 377,984 48,329,978,700
아모레퍼시픽우 (090435) 42,300 -550 -1.28 43,100 43,650 42,200 28,883 1,229,725,850
비에이치 (090460) 15,030 180 1.21 15,180 15,270 14,720 540,324 8,098,728,450
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,874 18 .97 1,838 1,875 1,838 302,127 562,389,517
디아이씨 (092200) 4,210 85 2.06 4,400 4,400 4,205 162,788 695,832,715
KEC (092220) 749 0 0 749 766 748 321,665 242,433,278
KPX홀딩스 (092230) 69,500 700 1.02 68,700 70,500 68,200 2,516 174,981,750
기신정기 (092440) 2,540 40 1.6 2,550 2,550 2,510 9,931 25,053,526
DYP (092780) 4,185 5 .12 4,200 4,215 4,180 7,358 30,879,680
넥스틸 (092790) 14,950 2100 16.34 12,860 15,550 12,770 2,522,809 36,747,212,805
LF (093050) 19,690 10 .05 19,680 20,200 19,400 68,932 1,367,103,825
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,920 -35 -1.18 2,985 3,105 2,847 976,580 2,875,588,710
후성 (093370) 4,830 160 3.43 4,715 4,875 4,715 276,640 1,327,575,883
효성ITX (094280) 13,180 140 1.07 13,140 13,250 13,040 8,689 114,389,275
맵스리얼티1 (094800) 4,510 30 .67 4,485 4,540 4,485 73,937 333,716,547
AJ네트웍스 (095570) 4,270 80 1.91 4,190 4,295 4,190 150,061 639,060,367
웅진씽크빅 (095720) 1,945 -30 -1.52 1,968 2,000 1,933 237,302 463,804,184
JW홀딩스 (096760) 3,525 30 .86 3,490 3,580 3,490 36,335 127,903,990
SK이노베이션 (096770) 106,500 3100 3 104,300 107,900 104,300 318,691 33,831,934,050
SK이노베이션우 (096775) 71,900 1700 2.42 70,400 72,800 70,400 2,173 156,077,850
HJ중공업 (097230) 10,440 240 2.35 10,230 10,550 9,930 4,480,804 45,580,135,280
엠씨넥스 (097520) 29,150 200 .69 29,300 29,350 28,950 31,657 920,942,550
CJ제일제당 (097950) 245,500 500 .2 247,500 249,000 244,000 57,527 14,128,134,250
CJ제일제당 우 (097955) 143,000 1600 1.13 141,500 145,200 141,500 5,631 805,874,450
SK오션플랜트 (100090) 22,150 0 0 21,650 22,350 21,350 770,358 16,906,099,050
비상교육 (100220) 6,070 120 2.02 5,960 6,090 5,960 50,258 302,335,950
진양홀딩스 (100250) 3,270 5 .15 3,290 3,290 3,255 27,219 89,133,280
SNT에너지 (100840) 51,100 1550 3.13 49,550 52,000 49,550 186,847 9,490,079,775
인바이오젠 (101140) 9,580 -120 -1.24 9,720 9,950 9,580 2,018 19,459,050
해태제과식품 (101530) 7,060 0 0 7,170 7,170 7,030 28,138 198,965,120
동성케미컬 (102260) 4,250 15 .35 4,245 4,300 4,200 43,683 184,842,005
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,440 150 1.33 11,200 11,700 11,200 32,519 372,360,960
풍산 (103140) 134,400 -1100 -.81 136,000 137,600 133,100 416,666 55,950,730,300
일진전기 (103590) 42,400 950 2.29 41,950 42,700 41,200 467,884 19,669,080,125
한국철강 (104700) 8,960 50 .56 9,040 9,070 8,850 22,796 203,648,620
KB금융 (105560) 112,400 4000 3.69 111,500 113,500 109,800 1,242,108 139,173,089,936
한세실업 (105630) 10,290 40 .39 10,320 10,430 10,200 94,421 972,317,090
우진 (105840) 10,800 160 1.5 10,750 10,880 10,660 117,889 1,269,510,810
미원홀딩스 (107590) 73,600 0 0 73,600 74,500 73,500 317 23,455,100
LX세미콘 (108320) 54,500 300 .55 54,600 54,900 54,200 21,549 1,175,275,150
LX하우시스 (108670) 30,350 150 .5 30,500 30,750 30,350 15,096 460,390,650
LX하우시스우 (108675) 18,370 20 .11 18,350 18,560 18,340 256 4,699,300
주성코퍼레이션 (109070) 842 14 1.69 828 853 819 425,494 355,075,542
호전실업 (111110) 7,890 -110 -1.38 8,010 8,180 7,810 107,295 854,534,315
동인기연 (111380) 15,190 60 .4 15,130 15,200 15,070 6,660 100,757,705
영원무역 (111770) 57,900 300 .52 57,800 58,800 57,800 26,649 1,548,986,100
씨에스윈드 (112610) 46,300 150 .33 46,500 46,800 46,000 140,486 6,520,018,050
GKL (114090) 15,760 410 2.67 15,430 15,830 15,260 193,440 3,009,960,970
대성에너지 (117580) 8,320 90 1.09 8,190 8,340 8,190 26,488 219,450,990
메타케어 (118000) 333 -1 -.3 334 345 332 162,540 54,408,881
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 100,900 -800 -.79 102,000 102,500 100,600 1,593 161,385,700
코오롱인더 (120110) 39,600 600 1.54 39,500 40,300 39,300 145,300 5,768,951,200
코오롱인더우 (120115) 23,500 400 1.73 23,500 23,550 23,100 5,656 132,252,625
아이마켓코리아 (122900) 8,450 100 1.2 8,340 8,480 8,340 32,807 276,555,565
한국화장품 (123690) 10,370 70 .68 10,430 10,450 10,210 150,783 1,554,215,040
SJM (123700) 3,520 30 .86 3,500 3,560 3,480 19,197 67,410,710
한국자산신탁 (123890) 2,475 15 .61 2,485 2,515 2,470 54,095 134,401,209
현대퓨처넷 (126560) 3,335 5 .15 3,380 3,380 3,325 40,378 134,719,893
수산인더스트리 (126720) 22,800 200 .88 22,850 23,050 22,500 23,067 526,162,625
대성산업 (128820) 4,430 55 1.26 4,400 4,470 4,380 141,715 626,078,446
한미약품 (128940) 282,500 6000 2.17 278,500 283,000 276,000 61,712 17,258,661,250
인터지스 (129260) 2,845 10 .35 2,850 2,890 2,835 67,922 194,051,277
한전산업 (130660) 12,430 -10 -.08 12,450 12,510 12,370 97,221 1,209,062,285
화인베스틸 (133820) 1,320 59 4.68 1,260 1,400 1,216 2,867,130 3,839,265,979
미원화학 (134380) 83,900 -900 -1.06 84,000 84,200 83,900 82 6,885,200
시디즈 (134790) 28,850 -50 -.17 28,950 29,150 28,750 4,771 137,830,350
선진 (136490) 12,770 40 .31 12,800 13,010 12,590 90,066 1,146,295,230
에스디바이오센서 (137310) 10,030 80 .8 9,890 10,090 9,890 63,612 636,661,905
메리츠금융지주 (138040) 113,500 700 .62 112,700 114,700 112,500 225,618 25,619,084,150
코오롱ENP (138490) 6,550 50 .77 6,570 6,630 6,510 27,551 180,657,700
BNK금융지주 (138930) 14,410 320 2.27 14,110 14,440 14,110 930,195 13,304,895,390
iM금융지주 (139130) 13,880 400 2.97 13,560 13,890 13,510 694,749 9,582,034,410
이마트 (139480) 88,700 700 .8 88,300 89,400 87,700 59,962 5,295,312,100
아주스틸 (139990) 3,850 -40 -1.03 3,890 3,890 3,815 24,723 94,869,377
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,664 0 0 1,664 1,689 1,659 6,215 10,363,350
다이나믹디자인 (145210) 840 0 0 850 865 820 75,383 63,409,075
케이탑리츠 (145270) 964 8 .84 960 964 951 96,495 92,383,624
덴티움 (145720) 63,000 900 1.45 62,300 63,600 62,300 23,818 1,499,655,800
삼양사 (145990) 52,400 0 0 52,400 53,000 52,000 22,601 1,182,735,100
삼양사우 (145995) 35,550 400 1.14 35,850 35,850 35,150 120 4,263,400
한국ANKOR유전 (152550) 247 0 0 247 249 246 544,455 134,813,234
DSR (155660) 3,880 20 .52 3,860 3,905 3,855 10,335 39,981,385
애경케미칼 (161000) 12,090 480 4.13 11,670 12,240 11,670 390,505 4,705,573,750
한국타이어앤테크놀로지 (161390) 44,050 850 1.97 43,550 44,250 43,500 227,777 9,991,930,625
한국콜마 (161890) 96,700 4000 4.31 93,300 97,100 93,300 225,335 21,635,457,850
동일고무벨트 (163560) 7,030 20 .29 7,050 7,090 7,000 16,990 119,553,895
동아에스티 (170900) 46,200 200 .43 46,000 46,450 45,900 13,660 629,239,025
JB금융지주 (175330) 22,350 400 1.82 22,150 22,600 21,950 415,951 9,297,496,175
PI첨단소재 (178920) 17,530 280 1.62 17,500 17,730 17,400 151,388 2,654,297,270
한진칼 (180640) 108,900 1200 1.11 108,000 109,500 107,400 45,474 4,936,429,900
한진칼우 (18064K) 35,000 700 2.04 35,500 35,500 34,150 1,592 55,210,300
NHN (181710) 29,300 50 .17 28,950 29,850 28,850 166,095 4,850,995,500
아세아시멘트 (183190) 14,740 90 .61 14,650 15,700 14,440 275,407 4,150,873,135
종근당 (185750) 83,200 800 .97 82,900 83,900 82,600 28,268 2,351,703,800
더블유게임즈 (192080) 55,300 0 0 55,800 56,200 55,100 30,532 1,694,952,400
쿠쿠홀딩스 (192400) 31,200 1450 4.87 29,800 31,500 29,800 40,698 1,261,561,875
드림텍 (192650) 6,200 60 .98 6,130 6,330 6,130 204,418 1,275,099,450
코스맥스 (192820) 253,500 14000 5.85 242,500 257,000 241,500 114,802 28,955,450,000
제이에스코퍼레이션 (194370) 10,350 60 .58 10,400 10,460 10,210 127,815 1,319,948,095
해성디에스 (195870) 23,500 -50 -.21 23,800 24,000 23,450 37,971 898,056,100
서연이화 (200880) 12,010 140 1.18 12,060 12,200 11,870 56,169 673,946,465
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,650 600 1.76 34,350 34,650 34,000 214,399 7,360,282,250
삼성바이오로직스 (207940) 1,051,000 3000 .29 1,061,000 1,068,000 1,049,000 41,402 43,742,827,000
디와이파워 (210540) 13,360 10 .07 13,360 13,550 13,260 38,232 510,190,540
SK디앤디 (210980) 9,620 260 2.78 9,590 9,680 9,360 44,045 422,584,155
한솔제지 (213500) 8,740 160 1.86 8,590 8,750 8,590 50,920 442,462,780
이노션 (214320) 19,600 0 0 19,750 19,850 19,570 74,366 1,463,210,900
금호에이치티 (214330) 617 -5 -.8 616 633 616 434,356 270,068,798
경보제약 (214390) 5,010 -100 -1.96 5,050 5,190 4,995 26,272 132,328,655
토니모리 (214420) 10,700 160 1.52 10,630 10,780 10,540 128,449 1,368,160,225
잇츠한불 (226320) 13,290 160 1.22 13,160 13,400 13,100 16,634 219,795,995
현대코퍼레이션홀딩스 (227840) 12,310 -80 -.65 12,410 12,650 12,310 15,156 188,296,805
LS에코에너지 (229640) 41,350 5500 15.34 36,400 42,500 35,900 1,184,594 47,854,552,550
JW생명과학 (234080) 12,200 -30 -.25 12,230 12,390 12,170 34,001 416,389,050
두산밥캣 (241560) 56,100 1000 1.81 55,600 56,400 55,300 187,596 10,484,412,600
화승엔터프라이즈 (241590) 7,510 50 .67 7,500 7,530 7,400 105,074 782,595,230
에이플러스에셋 (244920) 6,060 50 .83 6,010 6,110 5,990 31,874 192,523,460
솔루엠 (248070) 15,950 -70 -.44 16,050 16,500 15,910 133,563 2,151,169,850
샘표식품 (248170) 26,200 0 0 26,300 26,550 26,150 3,472 91,266,450
일동제약 (249420) 19,750 190 .97 20,100 20,100 19,300 424,900 8,314,473,640
넷마블 (251270) 58,500 -200 -.34 58,900 59,900 57,900 424,880 25,014,039,900
크래프톤 (259960) 317,000 2500 .79 316,000 321,000 315,500 120,904 38,474,344,000
크라운제과 (264900) 9,260 40 .43 9,220 9,310 9,210 6,436 59,604,780
크라운제과우 (26490K) 10,000 30 .3 9,850 10,030 9,800 912 9,077,710
HD현대 (267250) 132,500 3000 2.32 132,100 133,200 130,700 199,712 26,399,513,450
HD현대일렉트릭 (267260) 504,000 10000 2.02 499,500 508,000 497,500 172,256 86,628,942,000
HD현대건설기계 (267270) 99,600 1200 1.22 98,400 100,100 96,900 144,306 14,247,397,300
경동도시가스 (267290) 20,300 150 .74 20,200 20,350 20,100 13,534 273,417,100
아시아나IDT (267850) 11,670 130 1.13 11,670 11,850 11,540 3,911 45,643,740
미원에스씨 (268280) 142,000 800 .57 141,400 144,900 141,400 716 102,108,000
오리온 (271560) 109,700 200 .18 110,200 111,400 109,300 103,874 11,405,475,950
일진하이솔루스 (271940) 16,500 150 .92 16,450 16,740 16,450 24,699 410,467,005
제일약품 (271980) 13,960 120 .87 13,990 14,040 13,900 3,202 44,743,880
한화시스템 (272210) 58,000 300 .52 57,700 58,400 57,200 1,167,029 67,475,078,350
진에어 (272450) 8,830 80 .91 8,830 8,830 8,720 67,766 594,827,970
삼양패키징 (272550) 13,790 190 1.4 13,620 13,840 13,570 13,778 189,145,290
에이피알 (278470) 187,300 8700 4.87 184,500 189,700 181,400 595,552 110,823,578,650
롯데웰푸드 (280360) 117,000 -5900 -4.8 123,100 124,800 116,100 45,726 5,451,511,850
케이씨텍 (281820) 30,350 200 .66 30,450 30,800 29,550 108,727 3,273,741,800
BGF리테일 (282330) 117,700 1000 .86 116,800 118,700 115,500 37,382 4,378,729,400
쿠쿠홈시스 (284740) 29,150 850 3 27,900 29,400 27,900 69,074 2,006,901,500
SK케미칼 (285130) 66,700 400 .6 66,500 67,500 66,100 55,039 3,672,222,200
SK케미칼우 (28513K) 27,250 0 0 27,350 27,700 27,000 4,099 112,061,300
롯데이노베이트 (286940) 22,000 250 1.15 22,000 22,450 21,850 22,535 498,353,525
하나제약 (293480) 11,830 30 .25 11,730 12,020 11,730 6,153 73,303,420
신한알파리츠 (293940) 5,550 90 1.65 5,460 5,550 5,460 234,355 1,289,557,230
HDC현대산업개발 (294870) 23,700 600 2.6 23,000 23,900 23,000 198,679 4,667,049,800
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 228,500 0 0 229,500 232,000 227,500 7,315 1,674,641,750
효성중공업 (298040) 1,282,000 82000 6.83 1,214,000 1,285,000 1,205,000 78,764 99,108,934,000
HS효성첨단소재 (298050) 189,000 -600 -.32 188,500 192,300 188,400 11,094 2,100,344,450
에어부산 (298690) 2,000 -5 -.25 2,010 2,030 2,000 66,721 134,106,446
한일시멘트 (300720) 21,200 350 1.68 20,950 21,450 20,600 127,622 2,693,981,125
SK바이오사이언스 (302440) 46,200 1650 3.7 44,650 47,500 44,650 196,280 9,113,151,925
세아제강 (306200) 146,600 1900 1.31 145,700 147,100 143,800 9,013 1,308,895,950
현대오토에버 (307950) 149,600 1000 .67 149,000 150,800 148,400 44,430 6,627,870,450
씨티알모빌리티 (308170) 5,120 10 .2 5,120 5,180 5,040 11,484 58,553,790
우리금융지주 (316140) 24,900 650 2.68 24,550 24,950 24,500 1,671,946 41,433,740,400
자이에스앤디 (317400) 3,455 10 .29 3,440 3,645 3,440 15,407 53,773,819
HD현대에너지솔루션 (322000) 45,450 1200 2.71 44,300 45,450 44,100 86,142 3,870,977,000
카카오뱅크 (323410) 27,250 100 .37 27,300 27,500 26,750 714,532 19,366,870,125
SK바이오팜 (326030) 111,400 15300 15.92 98,400 117,000 98,400 2,788,123 311,764,064,400
HD현대중공업 (329180) 464,000 500 .11 467,500 477,500 464,000 208,970 97,964,508,500
롯데리츠 (330590) 3,880 50 1.31 3,830 3,895 3,830 543,246 2,103,940,417
이지스밸류플러스리츠 (334890) 4,370 0 0 4,370 4,410 4,345 113,721 496,819,963
두산퓨얼셀 (336260) 22,700 550 2.48 22,250 23,150 22,250 171,850 3,892,748,750
두산퓨얼셀1우 (33626K) 5,880 100 1.73 5,820 5,920 5,820 11,307 66,321,545
두산퓨얼셀2우B (33626L) 10,960 360 3.4 10,600 10,970 10,600 2,903 31,403,775
솔루스첨단소재 (336370) 8,640 440 5.37 8,210 8,690 8,200 224,588 1,920,545,120
솔루스첨단소재1우 (33637K) 1,858 57 3.16 1,813 1,860 1,813 34,152 62,771,059
솔루스첨단소재2우B (33637L) 4,105 50 1.23 4,055 4,140 4,055 7,705 31,572,575
NH프라임리츠 (338100) 4,640 0 0 4,640 4,675 4,620 33,740 157,242,749
교촌에프앤비 (339770) 5,080 60 1.2 5,150 5,150 5,060 36,943 188,029,075
KCC글라스 (344820) 31,500 150 .48 31,400 31,950 31,400 14,364 454,311,150
제이알글로벌리츠 (348950) 2,530 15 .6 2,515 2,550 2,510 388,915 982,162,429
이지스레지던스리츠 (350520) 4,020 0 0 4,045 4,045 4,005 74,021 297,972,460
하이브 (352820) 262,000 1500 .58 264,000 264,500 257,500 166,073 43,314,357,000
대덕전자 (353200) 22,850 400 1.78 22,950 24,100 22,700 1,120,100 26,104,223,575
대덕전자1우 (35320K) 8,800 220 2.56 8,580 8,950 8,580 10,316 91,212,530
코람코라이프인프라리츠 (357120) 4,450 10 .23 4,440 4,450 4,420 62,799 278,524,966
미래에셋맵스리츠 (357250) 2,670 35 1.33 2,650 2,670 2,640 28,050 74,402,267
마스턴프리미어리츠 (357430) 1,541 2 .13 1,539 1,543 1,531 17,201 26,402,790
SK아이이테크놀로지 (361610) 27,050 850 3.24 26,400 27,350 26,400 121,358 3,281,246,575
티와이홀딩스 (363280) 3,700 265 7.71 3,440 3,870 3,440 444,468 1,653,196,703
티와이홀딩스우 (36328K) 5,900 400 7.27 5,500 6,040 5,500 16,848 98,459,850
ESR켄달스퀘어리츠 (365550) 4,480 125 2.87 4,355 4,485 4,345 834,932 3,711,384,999
한컴라이프케어 (372910) 2,845 25 .89 2,820 2,890 2,820 113,817 325,787,453
LG에너지솔루션 (373220) 386,500 11000 2.93 380,500 393,500 380,000 457,186 176,854,458,500
DL이앤씨 (375500) 46,150 1600 3.59 45,200 46,500 44,900 219,954 10,065,404,075
DL이앤씨우 (37550K) 22,650 400 1.8 22,350 22,875 22,250 10,258 231,285,475
DL이앤씨2우(전환) (37550L) 31,700 750 2.42 31,450 32,000 31,250 706 22,389,500
디앤디플랫폼리츠 (377190) 3,280 30 .92 3,250 3,295 3,245 79,319 259,705,492
카카오페이 (377300) 61,800 0 0 63,300 64,800 60,600 1,134,863 70,882,289,100
바이오노트 (377740) 5,210 20 .39 5,200 5,250 5,180 64,821 338,371,955
화승알앤에이 (378850) 3,210 30 .94 3,230 3,250 3,185 26,194 84,134,065
케이카 (381970) 15,630 30 .19 15,600 15,730 15,230 85,102 1,325,836,775
F&F (383220) 65,100 -1500 -2.25 67,000 67,400 64,700 90,689 5,920,012,150
LX홀딩스 (383800) 8,130 70 .87 8,170 8,300 8,080 217,051 1,783,334,815
LX홀딩스1우 (38380K) 8,900 70 .79 8,900 8,940 8,530 630 5,516,925
SK리츠 (395400) 4,900 50 1.03 4,860 4,900 4,845 237,399 1,156,473,160
미래에셋글로벌리츠 (396690) 2,725 45 1.68 2,680 2,725 2,680 71,360 193,629,666
NH올원리츠 (400760) 3,225 5 .16 3,220 3,250 3,200 80,731 259,821,483
SK스퀘어 (402340) 143,500 3300 2.35 143,000 146,400 141,800 308,156 44,245,338,950
쏘카 (403550) 13,010 -90 -.69 13,100 13,150 12,860 3,677 47,844,025
신한서부티엔디리츠 (404990) 3,545 30 .85 3,545 3,580 3,530 108,060 383,651,680
KB발해인프라 (415640) 8,190 40 .49 8,160 8,300 8,160 39,062 322,390,035
코람코더원리츠 (417310) 5,390 90 1.7 5,300 5,420 5,300 48,914 263,799,675
KB스타리츠 (432320) 3,870 5 .13 3,805 3,895 3,805 70,554 273,439,357
대한조선 (439260) 103,800 23900 29.91 81,100 103,800 80,600 5,095,928 466,913,409,150
HD현대마린솔루션 (443060) 201,500 5000 2.54 196,900 202,000 194,500 81,420 16,216,581,800
유니드비티플러스 (446070) 4,050 30 .75 4,070 4,080 3,985 12,370 49,754,555
삼성FN리츠 (448730) 4,280 0 0 4,295 4,310 4,280 101,975 437,958,995
에코프로머티 (450080) 54,500 5800 11.91 49,450 54,900 49,200 1,725,322 92,044,209,000
코오롱모빌리티그룹 (450140) 2,745 35 1.29 2,720 2,775 2,720 308,251 847,992,738
코오롱모빌리티그룹우 (45014K) 4,200 110 2.69 4,170 4,280 4,115 11,133 46,755,680
한화리츠 (451800) 4,000 5 .13 4,045 4,045 3,995 229,377 921,047,596
한화갤러리아 (452260) 1,122 -3 -.27 1,136 1,136 1,120 312,624 351,455,937
한화갤러리아우 (45226K) 2,230 0 0 2,230 2,235 2,230 1,339 2,992,030
현대그린푸드 (453340) 16,560 -660 -3.83 17,440 17,440 16,560 71,918 1,212,358,900
두산로보틱스 (454910) 61,200 1300 2.17 60,300 61,500 60,300 147,778 9,011,524,050
OCI (456040) 56,200 1200 2.18 55,500 56,500 55,400 34,953 1,963,223,300
이수스페셜티케미컬 (457190) 46,200 4000 9.48 42,900 46,850 42,550 637,420 28,901,975,300
동국씨엠 (460850) 5,960 80 1.36 5,910 6,010 5,910 60,064 357,584,700
동국제강 (460860) 10,400 140 1.36 10,440 10,640 10,230 180,730 1,870,078,480
조선내화 (462520) 13,710 60 .44 13,670 13,980 13,670 8,853 122,193,970
시프트업 (462870) 43,000 1050 2.5 42,100 43,400 42,100 129,083 5,539,146,675
STX그린로지스 (465770) 7,990 150 1.91 7,840 8,010 7,800 36,019 285,004,150
SK이터닉스 (475150) 24,700 450 1.86 24,400 25,350 24,250 692,785 17,228,391,700
더본코리아 (475560) 26,200 100 .38 26,200 26,450 26,050 26,461 692,115,350
씨케이솔루션 (480370) 10,990 540 5.17 10,470 11,390 10,470 63,585 695,340,820
신한글로벌액티브리츠 (481850) 1,523 42 2.84 1,482 1,527 1,479 216,423 326,725,754
달바글로벌 (483650) 208,500 10300 5.2 201,000 209,000 198,000 195,451 40,270,064,300
엠앤씨솔루션 (484870) 168,900 8900 5.56 162,900 170,800 162,500 41,882 7,018,363,650
HS효성 (487570) 59,500 2000 3.48 57,600 60,300 57,600 9,554 566,476,300
한화비전 (489790) 58,600 400 .69 59,100 59,600 57,900 519,819 30,506,771,750
GS피앤엘 (499790) 40,300 2900 7.75 38,500 41,300 38,050 270,658 10,837,992,025
엘브이엠씨홀딩스 (900140) 1,915 28 1.48 1,902 1,922 1,887 286,709 546,919,659
프레스티지바이오파마 (950210) 14,610 550 3.91 14,090 14,930 14,090 104,501 1,526,183,765

Leave a Comment