KOSPI 20250828

KOSPI 일별 조회 데이터 [961] (2025-08-28)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,310 -10 -.16 6,320 6,390 6,290 28,224 178,254,190
KR모터스 (000040) 551 -36 -6.13 587 590 546 1,022,898 569,889,052
경방 (000050) 7,130 0 0 7,150 7,170 7,080 12,140 86,630,565
삼양홀딩스 (000070) 87,100 3000 3.57 85,000 87,800 83,900 17,981 1,558,480,050
하이트진로 (000080) 19,260 60 .31 19,210 19,280 19,100 58,731 1,129,257,275
하이트진로2우B (000087) 15,580 60 .39 15,520 15,580 15,510 391 6,076,150
유한양행 (000100) 115,300 -900 -.77 116,400 116,600 115,200 137,489 15,929,143,550
유한양행우 (000105) 104,400 -100 -.1 105,100 105,100 103,500 1,090 113,380,200
CJ대한통운 (000120) 83,800 800 .96 83,000 84,700 82,300 60,892 5,085,707,000
하이트진로홀딩스 (000140) 10,170 220 2.21 10,000 10,240 9,970 21,982 222,895,930
하이트진로홀딩스우 (000145) 12,300 220 1.82 12,300 12,550 12,300 100 1,230,750
두산 (000150) 564,000 7000 1.26 546,000 567,000 540,000 73,027 40,867,288,500
두산우 (000155) 343,500 2500 .73 338,000 343,500 334,500 10,842 3,694,141,000
두산2우B (000157) 379,500 1500 .4 378,000 382,000 370,000 910 343,464,000
성창기업지주 (000180) 1,729 -11 -.63 1,740 1,745 1,717 38,820 67,099,698
DL (000210) 39,200 350 .9 38,750 39,550 38,750 77,484 3,040,423,125
DL우 (000215) 23,050 -100 -.43 22,850 23,550 22,850 2,210 51,479,500
유유제약 (000220) 4,365 5 .11 4,360 4,385 4,317 10,716 46,567,123
유유제약1우 (000225) 4,840 10 .21 4,830 4,870 4,785 218 1,052,645
유유제약2우B (000227) 10,400 -60 -.57 10,460 10,460 10,400 117 1,219,920
일동홀딩스 (000230) 9,150 200 2.23 9,100 9,260 8,850 50,416 456,898,580
한국앤컴퍼니 (000240) 24,200 1200 5.22 23,150 24,200 23,000 85,826 2,045,543,500
기아 (000270) 105,700 2200 2.13 104,500 107,200 103,300 974,330 103,541,982,300
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 32,800 1000 3.14 32,000 33,350 32,000 65,917 2,159,890,600
노루홀딩스우 (000325) 33,100 200 .61 32,900 34,000 32,900 903 30,316,000
한화손해보험 (000370) 5,530 230 4.34 5,240 5,550 5,230 490,666 2,672,723,425
삼화페인트 (000390) 6,030 0 0 5,980 6,050 5,970 17,023 102,481,440
롯데손해보험 (000400) 1,605 -5 -.31 1,610 1,630 1,596 432,556 694,705,274
대원강업 (000430) 4,065 -80 -1.93 4,145 4,165 4,010 92,210 376,056,315
CR홀딩스 (000480) 5,000 -10 -.2 5,010 5,050 5,000 38,382 192,143,765
대동 (000490) 10,040 -20 -.2 10,050 10,260 9,990 48,095 483,961,985
가온전선 (000500) 60,600 -400 -.66 60,700 61,200 59,800 19,148 1,160,227,350
삼일제약 (000520) 9,910 80 .81 9,870 9,950 9,780 30,749 303,277,585
흥국화재 (000540) 4,245 240 5.99 4,030 4,300 4,015 327,154 1,382,841,782
흥국화재우 (000545) 7,780 350 4.71 7,410 8,000 7,410 19,382 151,750,070
CS홀딩스 (000590) 83,000 600 .73 81,400 83,200 81,300 674 55,552,100
동아쏘시오홀딩스 (000640) 113,100 2200 1.98 110,900 113,100 110,900 7,755 868,439,500
천일고속 (000650) 41,500 -100 -.24 41,550 41,550 41,100 27 1,121,150
SK하이닉스 (000660) 268,500 8500 3.27 254,000 268,500 253,000 3,836,024 1,011,495,821,250
영풍 (000670) 38,400 -150 -.39 38,250 38,850 38,050 19,717 759,380,750
LS네트웍스 (000680) 4,125 130 3.25 3,995 4,140 3,955 269,210 1,098,621,072
유수홀딩스 (000700) 5,750 -30 -.52 5,780 5,880 5,710 23,679 137,243,810
현대건설 (000720) 62,200 -100 -.16 61,900 62,600 61,000 616,492 38,180,065,250
현대건설우 (000725) 54,300 -500 -.91 54,500 55,400 54,000 3,217 175,367,800
이화산업 (000760) 11,640 0 0 11,640 11,770 11,640 168 1,957,560
삼성화재 (000810) 452,000 12000 2.73 437,500 458,000 437,000 155,216 69,943,674,250
삼성화재우 (000815) 333,000 9000 2.78 324,500 337,000 324,000 16,172 5,378,389,500
화천기공 (000850) 30,300 50 .17 30,250 30,450 29,800 4,156 124,924,600
강남제비스코 (000860) 11,650 -30 -.26 11,680 11,980 11,650 15,460 182,191,230
한화 (000880) 83,600 2400 2.96 80,600 84,600 79,800 351,234 29,298,530,350
한화3우B (00088K) 35,100 900 2.63 34,200 35,200 33,850 38,653 1,348,243,950
보해양조 (000890) 450 0 0 449 458 448 241,709 108,968,196
유니온 (000910) 4,625 -55 -1.18 4,680 4,680 4,595 48,240 222,752,422
전방 (000950) 32,350 1350 4.35 31,350 32,750 31,100 1,967 63,151,000
한국주철관 (000970) 6,720 -80 -1.18 6,790 6,810 6,720 41,533 280,970,600
DB하이텍 (000990) 45,550 -600 -1.3 45,850 46,600 45,350 106,640 4,890,476,575
페이퍼코리아 (001020) 729 1 .14 734 750 729 9,098 6,738,941
CJ (001040) 160,800 5300 3.41 154,400 163,100 154,000 203,406 32,666,018,100
CJ우 (001045) 85,400 2000 2.4 83,400 86,600 82,600 3,895 332,988,850
CJ4우(전환) (00104K) 133,300 2000 1.52 131,200 134,500 129,600 12,519 1,666,033,900
JW중외제약 (001060) 21,600 0 0 21,700 21,750 21,500 20,242 437,923,650
JW중외제약우 (001065) 28,900 -100 -.34 29,200 29,200 28,650 229 6,580,950
JW중외제약2우B (001067) 60,700 1600 2.71 59,100 60,700 59,100 21 1,269,900
대한방직 (001070) 6,590 330 5.27 6,260 6,740 6,200 30,218 195,028,150
만호제강 (001080) 27,500 0 0 27,900 27,900 27,150 1,561 43,233,550
LX인터내셔널 (001120) 29,800 -50 -.17 29,700 29,900 29,400 76,248 2,266,263,775
대한제분 (001130) 142,000 0 0 142,500 143,000 140,600 2,726 387,109,400
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,475 125 3.73 3,340 3,485 3,315 881,787 3,042,322,365
금호전기 (001210) 1,090 -24 -2.15 1,114 1,114 1,081 182,303 198,625,237
동국홀딩스 (001230) 7,570 130 1.75 7,510 7,580 7,390 27,619 207,507,705
GS글로벌 (001250) 2,555 -10 -.39 2,565 2,580 2,545 200,193 513,592,909
남광토건 (001260) 9,210 -30 -.32 9,170 9,300 9,050 12,358 113,004,300
부국증권 (001270) 64,100 8400 15.08 55,600 67,500 54,000 675,149 42,639,608,750
부국증권우 (001275) 26,000 500 1.96 26,100 26,100 25,850 17,136 444,915,450
상상인증권 (001290) 696 61 9.61 635 792 631 18,073,968 13,377,209,970
PKC (001340) 5,900 -60 -1.01 5,980 5,980 5,880 54,646 323,370,940
삼성제약 (001360) 1,613 -12 -.74 1,625 1,650 1,604 154,537 249,956,757
SG글로벌 (001380) 1,632 -2 -.12 1,624 1,638 1,622 32,419 52,887,987
KG케미칼 (001390) 4,810 -20 -.41 4,895 4,895 4,800 167,993 811,866,632
태원물산 (001420) 3,555 -10 -.28 3,530 3,595 3,495 5,267 18,506,901
세아베스틸지주 (001430) 27,600 250 .91 27,100 28,050 26,800 57,744 1,598,897,450
대한전선 (001440) 15,780 -270 -1.68 15,910 15,910 15,710 618,482 9,769,836,290
현대해상 (001450) 28,100 1000 3.69 27,000 28,450 26,950 365,481 10,221,026,775
BYC (001460) 39,700 -400 -1 40,500 40,500 39,600 3,082 123,053,850
BYC우 (001465) 25,900 100 .39 25,800 26,200 25,050 2,286 58,974,250
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,880 240 3.14 7,640 7,950 7,600 192,845 1,509,990,540
SK증권 (001510) 650 14 2.2 627 666 627 3,355,438 2,187,511,117
SK증권우 (001515) 2,095 113 5.7 2,000 2,100 2,000 2,494 5,207,440
동양 (001520) 624 0 0 624 629 623 63,950 39,950,003
동양우 (001525) 4,060 -40 -.98 4,185 4,190 4,060 3,152 13,157,015
동양2우B (001527) 8,390 30 .36 8,270 8,390 8,270 11 92,170
DI동일 (001530) 41,350 -50 -.12 41,150 41,500 41,100 23,934 987,987,650
조비 (001550) 12,970 -90 -.69 13,000 13,190 12,850 12,703 165,374,420
제일연마 (001560) 10,250 200 1.99 10,000 10,250 9,950 9,690 97,757,950
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 482 -11 -2.23 493 495 480 89,346 43,393,885
종근당홀딩스 (001630) 48,400 550 1.15 48,000 48,650 47,500 2,308 111,127,500
대상 (001680) 22,650 450 2.03 22,250 22,850 22,250 82,024 1,854,453,575
대상우 (001685) 16,750 -60 -.36 16,820 16,890 16,750 3,246 54,546,400
신영증권 (001720) 142,400 10500 7.96 132,000 148,000 130,900 94,544 13,467,564,450
SK네트웍스 (001740) 4,430 40 .91 4,420 4,450 4,375 190,437 843,114,633
한양증권 (001750) 17,530 400 2.34 17,230 17,730 16,960 34,802 607,771,540
한양증권우 (001755) 16,650 190 1.15 16,430 16,660 16,360 1,231 20,284,560
SHD (001770) 17,460 -190 -1.08 17,650 17,900 17,300 3,639 63,806,640
알루코 (001780) 2,200 -20 -.9 2,210 2,220 2,190 227,017 498,809,773
대한제당 (001790) 2,935 15 .51 2,920 2,940 2,910 129,282 378,324,949
대한제당우 (001795) 2,440 -10 -.41 2,435 2,450 2,435 8,682 21,208,222
오리온홀딩스 (001800) 20,550 690 3.47 19,900 20,850 19,840 146,052 3,008,360,020
삼화콘덴서 (001820) 26,000 -400 -1.52 26,350 26,500 25,950 11,918 311,463,500
KISCO홀딩스 (001940) 25,950 300 1.17 25,650 26,200 25,450 9,181 237,907,550
코오롱 (002020) 44,250 4550 11.46 39,900 44,500 39,350 509,138 22,075,632,150
코오롱우 (002025) 21,550 1350 6.68 20,050 22,150 19,980 14,350 309,035,415
아세아 (002030) 349,500 500 .14 349,000 351,000 347,000 551 192,401,000
비비안 (002070) 779 2 .26 777 781 769 118,663 92,169,663
경농 (002100) 9,760 60 .62 9,700 9,760 9,670 12,709 123,480,810
고려산업 (002140) 2,705 -25 -.92 2,735 2,735 2,705 59,744 162,548,404
도화엔지니어링 (002150) 6,620 -10 -.15 6,670 6,670 6,590 21,218 140,325,875
삼양통상 (002170) 54,800 600 1.11 54,900 54,900 53,900 778 42,278,500
한국수출포장 (002200) 2,880 -10 -.35 2,920 2,930 2,865 36,021 103,588,305
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,875 -30 -1.03 2,910 2,995 2,855 58,286 170,648,980
고려제강 (002240) 17,720 70 .4 17,760 17,790 17,550 4,289 75,716,530
아세아제지 (002310) 8,070 310 3.99 7,800 8,140 7,730 104,436 834,635,160
한진 (002320) 20,300 0 0 20,400 20,600 20,050 23,538 477,788,725
넥센타이어 (002350) 5,810 -30 -.51 5,840 5,890 5,780 82,461 481,127,240
넥센타이어1우B (002355) 3,275 10 .31 3,295 3,295 3,140 13,430 43,366,500
SH에너지화학 (002360) 439 0 0 439 441 436 77,585 34,012,502
KCC (002380) 393,000 8500 2.21 384,500 403,000 381,500 37,600 14,868,921,250
한독 (002390) 11,850 -100 -.84 11,950 11,950 11,770 7,200 85,267,045
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,100 -20 -.39 5,100 5,220 5,070 3,659 18,748,550
삼익악기 (002450) 1,275 -13 -1.01 1,351 1,351 1,260 534,336 691,714,769
HS화성 (002460) 10,260 40 .39 10,250 10,420 10,170 9,949 102,131,510
조흥 (002600) 151,200 -800 -.53 151,100 151,500 150,100 23 3,463,600
제일파마홀딩스 (002620) 8,810 10 .11 9,080 9,080 8,740 843 7,422,560
오리엔트바이오 (002630) 614 8 1.32 604 615 604 723,280 440,998,423
동일제강 (002690) 1,594 11 .69 1,593 1,610 1,585 6,010 9,574,787
신일전자 (002700) 1,349 -1 -.07 1,342 1,357 1,342 162,200 218,953,944
TCC스틸 (002710) 17,510 -470 -2.61 18,000 18,100 17,510 140,472 2,481,030,000
국제약품 (002720) 4,725 -25 -.53 4,745 4,745 4,690 57,364 269,850,950
보락 (002760) 1,036 -16 -1.52 1,052 1,052 1,026 244,051 252,493,492
진흥기업 (002780) 719 -1 -.14 720 724 714 110,514 79,458,044
진흥기업우B (002785) 3,435 25 .73 3,360 3,435 3,360 3,203 10,922,155
진흥기업2우B (002787) 7,930 360 4.76 7,740 7,950 7,740 135 1,068,490
아모레퍼시픽홀딩스 (002790) 27,400 700 2.62 26,600 27,500 26,600 104,101 2,827,676,075
아모레퍼시픽홀딩스우 (002795) 11,100 140 1.28 10,880 11,130 10,880 5,764 63,383,950
아모레퍼시픽홀딩스3우C (00279K) 21,050 400 1.94 20,700 21,150 20,500 2,291 47,971,000
삼영무역 (002810) 16,090 180 1.13 15,910 16,160 15,820 9,149 146,976,360
SUN&L (002820) 2,755 5 .18 2,750 2,790 2,740 3,128 8,618,560
미원상사 (002840) 148,000 -300 -.2 148,300 149,700 146,000 3,242 481,124,550
신풍 (002870) 1,063 6 .57 1,061 1,085 1,045 80,788 86,302,162
대유에이텍 (002880) 1,099 11 1.01 1,088 1,099 1,080 22,731 24,788,269
TYM (002900) 5,900 -30 -.51 5,860 5,930 5,810 214,947 1,263,727,815
유성기업 (002920) 2,090 -20 -.95 2,110 2,140 2,050 44,261 92,054,820
한국쉘석유 (002960) 433,000 6500 1.52 426,500 434,000 426,500 755 325,580,500
금호건설 (002990) 3,855 -70 -1.78 3,930 3,930 3,650 124,794 477,219,975
금호건설우 (002995) 11,680 -20 -.17 11,620 11,680 11,620 342 3,974,890
부광약품 (003000) 3,370 15 .45 3,355 3,395 3,340 183,694 619,305,630
혜인 (003010) 5,280 -30 -.56 5,310 5,330 5,250 34,769 183,996,770
세아제강지주 (003030) 184,700 800 .44 182,300 186,500 181,300 11,080 2,046,625,200
에이프로젠바이오로직스 (003060) 614 -3 -.49 617 633 614 171,831 106,825,403
코오롱글로벌 (003070) 8,870 -10 -.11 8,890 9,040 8,860 53,499 477,347,620
코오롱글로벌우 (003075) 14,880 -20 -.13 14,650 14,970 14,650 263 3,901,020
SB성보 (003080) 2,750 40 1.48 2,680 2,795 2,680 55,344 151,702,560
대웅 (003090) 24,000 1650 7.38 22,200 24,200 21,950 439,287 10,302,543,175
대신밸류리츠 (0030R0) 4,340 0 0 4,305 4,340 4,300 58,225 251,804,973
일성아이에스 (003120) 23,100 700 3.13 22,850 23,300 21,850 21,585 493,162,100
디아이 (003160) 13,060 -90 -.68 13,070 13,240 12,990 96,917 1,270,131,050
일신방직 (003200) 10,130 110 1.1 10,020 10,150 9,940 22,028 221,295,610
대원제약 (003220) 13,120 -10 -.08 13,150 13,150 13,100 3,847 50,475,690
삼양식품 (003230) 1,597,000 85000 5.62 1,511,000 1,642,000 1,510,000 101,756 162,618,055,500
태광산업 (003240) 883,000 13000 1.49 873,000 885,000 865,000 1,686 1,482,863,500
흥아해운 (003280) 1,667 17 1.03 1,651 1,672 1,642 470,485 782,488,024
한일홀딩스 (003300) 18,040 90 .5 18,010 18,050 17,870 3,776 67,854,400
한국화장품제조 (003350) 57,300 500 .88 56,600 57,500 56,300 27,651 1,571,166,200
유화증권 (003460) 2,740 45 1.67 2,740 2,745 2,655 50,022 136,035,720
유화증권우 (003465) 2,590 10 .39 2,530 2,600 2,530 5,456 14,129,930
유안타증권 (003470) 3,490 85 2.5 3,390 3,505 3,365 327,807 1,138,338,591
유안타증권우 (003475) 3,575 85 2.44 3,495 3,650 3,465 42,446 150,211,745
한진중공업홀딩스 (003480) 4,685 135 2.97 4,550 4,730 4,535 87,926 409,369,756
대한항공 (003490) 23,850 -300 -1.24 24,300 24,300 23,800 893,370 21,406,717,025
대한항공우 (003495) 23,850 -100 -.42 24,300 24,300 23,550 2,783 66,243,150
영진약품 (003520) 2,030 15 .74 2,005 2,030 2,000 145,872 293,707,747
한화투자증권 (003530) 5,630 100 1.81 5,470 5,740 5,420 2,316,594 13,069,165,045
한화투자증권우 (003535) 7,390 80 1.09 7,465 7,580 7,310 8,503 63,163,325
대신증권 (003540) 27,400 1650 6.41 25,750 27,700 25,500 413,342 11,219,451,825
대신증권우 (003545) 20,500 350 1.74 20,150 20,700 20,100 89,995 1,839,233,850
대신증권2우B (003547) 19,620 390 2.03 19,230 19,680 19,150 38,575 753,419,865
LG (003550) 75,500 3500 4.86 71,500 76,700 71,500 698,176 52,309,670,650
LG우 (003555) 61,500 1600 2.67 60,000 61,600 59,800 9,242 561,635,350
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 62,000 1600 2.65 60,400 64,500 59,600 159,250 10,016,697,500
HLB글로벌 (003580) 2,160 70 3.35 2,075 2,165 2,045 141,119 300,042,782
방림 (003610) 4,480 -70 -1.54 4,715 4,720 4,300 101,913 456,920,010
KG모빌리티 (003620) 3,270 0 0 3,260 3,300 3,240 91,813 301,030,105
미창석유 (003650) 106,500 -400 -.37 107,000 107,800 106,000 550 58,736,500
포스코퓨처엠 (003670) 145,300 -6700 -4.41 153,700 155,400 145,300 439,882 64,738,516,700
한성기업 (003680) 5,450 70 1.3 5,380 5,600 5,330 146,469 803,467,530
코리안리 (003690) 10,790 130 1.22 10,660 10,860 10,510 211,016 2,268,692,500
삼영 (003720) 4,845 -10 -.21 4,905 4,945 4,775 205,947 1,003,317,864
진양산업 (003780) 6,150 10 .16 6,080 6,200 6,000 52,752 321,619,155
대한화섬 (003830) 118,000 100 .08 118,500 118,500 117,200 986 116,093,900
보령 (003850) 8,350 -10 -.12 8,320 8,380 8,290 22,530 188,076,965
남양유업 (003920) 56,900 0 0 56,700 57,000 56,000 2,198 124,013,900
남양유업우 (003925) 33,750 750 2.27 33,000 33,950 32,500 6,179 205,241,075
사조대림 (003960) 42,300 1250 3.05 40,650 42,450 40,650 19,027 798,968,500
롯데정밀화학 (004000) 42,000 -850 -1.98 42,550 43,250 41,900 23,456 990,993,900
현대제철 (004020) 31,950 -350 -1.08 31,850 31,950 31,500 574,720 18,239,116,150
SG세계물산 (004060) 320 1 .31 318 321 315 205,747 65,359,789
신흥 (004080) 13,900 -70 -.5 13,970 13,970 13,800 3,631 50,300,220
한국석유 (004090) 13,900 0 0 13,890 13,980 13,860 18,031 251,060,600
태양금속 (004100) 2,180 0 0 2,185 2,205 2,175 144,086 315,222,949
태양금속우 (004105) 3,190 35 1.11 3,185 3,235 3,155 17,891 57,100,377
동방 (004140) 3,070 140 4.78 2,920 3,110 2,910 1,292,532 3,927,112,072
한솔홀딩스 (004150) 3,190 35 1.11 3,125 3,200 3,120 79,995 253,776,160
신세계 (004170) 166,500 1100 .67 165,200 166,700 164,500 26,004 4,313,605,750
NPC (004250) 4,165 -60 -1.42 4,185 4,245 4,160 29,017 121,468,944
NPC우 (004255) 2,385 5 .21 2,380 2,390 2,380 3,952 9,410,685
남성 (004270) 1,041 8 .77 1,033 1,045 1,029 23,270 24,137,810
현대약품 (004310) 3,990 35 .88 3,955 4,020 3,875 375,395 1,481,256,930
세방 (004360) 13,870 380 2.82 13,490 13,870 13,350 46,952 642,237,910
세방우 (004365) 8,890 140 1.6 8,760 8,920 8,710 2,652 23,387,140
농심 (004370) 412,500 9500 2.36 408,000 427,000 405,500 85,159 35,488,556,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 156 3 1.96 153 158 152 2,622,672 406,311,789
서울식품우 (004415) 1,231 5 .41 1,230 1,246 1,230 966 1,189,060
송원산업 (004430) 10,370 0 0 10,340 10,400 10,330 32,155 332,896,815
삼일씨엔에스 (004440) 4,995 60 1.22 5,060 5,060 4,905 5,236 26,090,080
삼화왕관 (004450) 34,400 -50 -.15 34,650 34,650 34,350 66 2,277,700
세방전지 (004490) 62,800 600 .96 62,200 63,300 62,000 31,313 1,963,479,650
깨끗한나라 (004540) 2,025 15 .75 2,025 2,055 2,015 77,774 158,880,085
깨끗한나라우 (004545) 11,810 90 .77 11,730 11,810 11,730 241 2,828,530
현대비앤지스틸 (004560) 11,610 -210 -1.78 11,820 11,850 11,600 17,423 203,728,570
삼천리 (004690) 127,500 3000 2.41 126,300 127,900 123,800 13,112 1,650,852,050
조광피혁 (004700) 64,900 2100 3.34 61,600 67,300 61,600 8,542 556,131,950
한솔테크닉스 (004710) 5,370 -90 -1.65 5,460 5,460 5,310 69,113 369,800,655
팜젠사이언스 (004720) 4,470 0 0 4,500 4,505 4,415 78,936 350,874,516
써니전자 (004770) 1,625 -9 -.55 1,642 1,642 1,612 164,142 265,962,790
효성 (004800) 85,000 3000 3.66 82,000 85,800 81,200 55,480 4,694,991,250
덕성 (004830) 5,380 -60 -1.1 5,430 5,430 5,370 63,310 341,585,475
덕성우 (004835) 7,790 120 1.56 7,670 7,790 7,610 3,158 24,302,970
DRB동일 (004840) 4,990 -10 -.2 5,000 5,000 4,925 8,052 39,929,185
티웨이홀딩스 (004870) 590 0 0 578 591 578 236,547 138,372,792
동일산업 (004890) 40,100 0 0 40,100 40,200 40,100 523 20,989,025
조광페인트 (004910) 5,520 30 .55 5,490 5,560 5,480 6,551 36,142,185
씨아이테크 (004920) 1,160 -17 -1.44 1,177 1,177 1,129 152,924 174,704,125
한신공영 (004960) 8,090 0 0 8,090 8,210 7,960 13,188 107,093,170
신라교역 (004970) 9,190 110 1.21 9,080 9,200 9,060 18,403 167,600,000
성신양회 (004980) 10,650 60 .57 10,530 10,760 10,470 111,529 1,186,772,850
성신양회우 (004985) 11,700 10 .09 11,530 11,720 11,530 3,309 38,635,610
롯데지주 (004990) 28,900 1300 4.71 27,400 29,950 27,400 817,178 23,821,621,700
롯데지주우 (00499K) 31,350 1100 3.64 31,300 32,000 30,100 2,132 66,864,050
휴스틸 (005010) 4,100 -20 -.49 4,095 4,145 4,080 226,428 931,222,237
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 44,650 -1150 -2.51 46,300 46,300 44,500 237,875 10,713,889,025
SGC에너지 (005090) 23,000 0 0 23,000 23,150 22,950 5,622 129,719,475
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 70,600 600 .86 70,300 71,600 69,800 38,067 2,697,733,450
녹십자홀딩스 (005250) 15,190 100 .66 15,090 15,290 14,980 31,195 473,367,350
녹십자홀딩스2우 (005257) 28,150 -850 -2.93 29,000 29,000 28,100 2,487 70,246,650
롯데칠성 (005300) 119,400 -500 -.42 119,400 121,600 118,800 11,936 1,434,422,200
롯데칠성우 (005305) 70,800 500 .71 71,000 71,200 70,000 606 42,692,300
온타이드 (005320) 556 8 1.46 545 560 539 235,971 129,816,718
모나미 (005360) 2,355 -370 -13.58 2,695 2,850 2,345 4,364,184 10,969,837,225
현대차 (005380) 222,000 2000 .91 218,500 225,000 218,000 734,689 163,597,655,540
현대차우 (005385) 165,700 -1200 -.72 165,600 167,600 165,200 98,500 16,434,309,100
현대차2우B (005387) 170,600 -2400 -1.39 170,500 172,700 170,200 105,667 18,132,266,250
현대차3우B (005389) 166,800 -100 -.06 166,000 167,400 165,000 15,304 2,555,028,850
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,580 -420 -2.47 17,200 17,200 16,530 130,388 2,172,855,415
한국공항 (005430) 62,300 200 .32 61,000 62,700 60,800 7,286 449,299,150
현대지에프홀딩스 (005440) 7,470 180 2.47 7,290 7,540 7,150 336,842 2,493,806,605
POSCO홀딩스 (005490) 288,000 -6000 -2.04 293,500 296,000 288,000 216,620 62,892,011,250
삼진제약 (005500) 18,910 120 .64 18,740 19,100 18,740 13,488 255,380,710
SPC삼립 (005610) 53,900 -100 -.19 53,900 54,400 53,500 3,765 203,434,500
삼영전자 (005680) 10,300 140 1.38 10,270 10,370 10,110 12,542 127,804,820
파미셀 (005690) 10,890 190 1.78 10,660 11,070 10,560 737,142 8,056,154,200
넥센 (005720) 5,920 210 3.68 5,710 5,920 5,640 19,797 115,170,840
넥센우 (005725) 4,480 55 1.24 4,555 4,555 4,310 1,565 6,821,795
크라운해태홀딩스 (005740) 7,450 290 4.05 7,160 7,520 7,100 114,108 837,416,465
크라운해태홀딩스우 (005745) 8,410 60 .72 8,480 8,480 8,400 754 6,360,390
대림바스 (005750) 4,505 -85 -1.85 4,590 4,615 4,490 50,906 229,655,945
신영와코루 (005800) 14,290 150 1.06 14,000 14,410 14,000 3,713 53,001,210
풍산홀딩스 (005810) 40,350 900 2.28 39,100 40,900 39,100 29,467 1,188,781,525
원림 (005820) 14,720 -60 -.41 15,150 15,150 14,720 641 9,538,740
DB손해보험 (005830) 132,000 500 .38 130,000 134,100 129,400 156,043 20,640,006,550
에스엘 (005850) 33,950 550 1.65 33,500 34,650 33,350 136,066 4,634,498,600
휴니드 (005870) 8,230 -150 -1.79 8,330 8,440 8,210 72,791 606,872,730
대한해운 (005880) 1,739 14 .81 1,731 1,755 1,723 1,126,271 1,963,335,052
삼성전자 (005930) 69,600 -1000 -1.42 70,100 70,400 69,600 11,578,024 810,422,565,900
삼성전자우 (005935) 56,700 -1000 -1.73 57,300 57,800 56,700 1,461,781 83,700,765,050
NH투자증권 (005940) 19,710 540 2.82 19,170 19,990 19,150 832,494 16,477,676,785
NH투자증권우 (005945) 17,140 350 2.08 16,790 17,200 16,690 54,369 928,861,930
이수화학 (005950) 5,610 -70 -1.23 5,680 5,800 5,610 17,741 100,080,335
동부건설 (005960) 5,220 10 .19 5,280 5,290 5,180 18,710 97,849,750
동부건설우 (005965) 19,210 190 1 19,380 19,380 19,010 124 2,365,030
동원산업 (006040) 43,400 1000 2.36 42,250 44,000 42,100 60,228 2,607,622,325
화승인더 (006060) 4,570 -5 -.11 4,595 4,600 4,555 161,304 737,735,577
사조오양 (006090) 10,020 130 1.31 9,890 10,100 9,870 9,221 92,414,040
삼아알미늄 (006110) 22,650 -700 -3 23,350 23,350 22,350 87,207 1,974,824,175
SK디스커버리 (006120) 52,200 900 1.75 52,000 53,300 51,100 10,729 563,049,450
SK디스커버리우 (006125) 35,700 400 1.13 35,950 36,150 35,100 3,770 134,366,600
한국전자홀딩스 (006200) 702 -4 -.57 706 715 700 16,151 11,373,348
제주은행 (006220) 14,740 430 3 14,110 15,200 14,100 840,958 12,400,334,670
LS (006260) 173,200 5600 3.34 168,300 175,600 166,600 257,262 44,543,526,350
녹십자 (006280) 131,800 -1300 -.98 132,700 133,300 131,500 21,697 2,861,707,500
대원전선 (006340) 2,880 5 .17 2,870 2,885 2,845 437,446 1,254,551,658
대원전선우 (006345) 3,740 40 1.08 3,695 3,750 3,620 18,639 68,751,122
GS건설 (006360) 18,900 0 0 18,810 18,940 18,630 215,172 4,051,401,405
대구백화점 (006370) 6,410 -120 -1.84 6,560 6,560 6,410 15,848 102,145,530
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,690 50 .27 18,700 18,760 18,520 12,234 228,345,840
삼성SDI (006400) 216,000 -4000 -1.82 220,500 222,500 215,000 336,139 72,983,344,500
삼성SDI우 (006405) 132,400 -2400 -1.78 134,600 136,200 132,200 4,730 629,085,300
인스코비 (006490) 845 1 .12 844 870 820 557,438 471,473,119
대림통상 (006570) 2,815 -35 -1.23 2,845 2,920 2,805 5,427 15,328,805
대한유화 (006650) 123,500 -2600 -2.06 124,800 128,500 122,000 58,476 7,237,355,750
삼성공조 (006660) 13,100 -60 -.46 13,040 13,100 12,940 35,766 464,925,590
영풍제지 (006740) 999 1 .1 997 1,001 994 15,040 14,994,945
미래에셋증권 (006800) 19,090 1050 5.82 17,900 19,450 17,830 5,358,740 102,462,971,315
미래에셋증권우 (006805) 8,700 380 4.57 8,300 8,850 8,300 97,189 847,878,570
미래에셋증권2우B (00680K) 8,270 330 4.16 7,920 8,370 7,760 776,599 6,393,125,535
AK홀딩스 (006840) 11,450 280 2.51 11,280 11,570 11,130 11,334 129,321,850
신송홀딩스 (006880) 6,870 -10 -.15 6,920 6,960 6,870 37,628 260,084,020
태경케미컬 (006890) 9,770 -70 -.71 9,820 9,840 9,760 6,720 65,768,210
우성 (006980) 16,770 30 .18 16,740 17,360 16,600 945 15,885,080
GS리테일 (007070) 16,400 -50 -.3 16,360 16,550 16,140 144,749 2,361,539,075
일신석재 (007110) 2,165 -15 -.69 2,170 2,210 2,120 720,112 1,556,094,416
미래아이앤지 (007120) 998 -2 -.2 1,003 1,003 995 15,158 15,144,772
사조산업 (007160) 52,100 3750 7.76 48,350 53,100 47,850 22,265 1,143,986,200
벽산 (007210) 2,150 -30 -1.38 2,170 2,175 2,140 107,964 232,295,190
한국특강 (007280) 1,598 -92 -5.44 1,631 1,637 1,596 128,070 206,488,214
오뚜기 (007310) 386,000 2500 .65 384,000 391,000 383,500 5,244 2,024,125,000
DN오토모티브 (007340) 26,700 200 .75 26,600 27,350 26,250 76,788 2,059,532,275
에이프로젠 (007460) 693 19 2.82 671 718 671 4,213,263 2,943,313,322
샘표 (007540) 49,150 2300 4.91 46,650 49,500 46,600 13,461 654,533,300
일양약품 (007570) 12,570 -80 -.63 12,650 12,650 12,500 7,788 97,746,580
일양약품우 (007575) 12,990 -10 -.08 12,990 12,990 12,900 63 814,860
동방아그로 (007590) 6,270 20 .32 6,270 6,270 6,200 12,069 75,178,510
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 65,300 0 0 63,600 65,900 61,500 1,189,549 76,956,982,550
국도화학 (007690) 38,000 -650 -1.68 38,750 38,750 38,000 16,470 630,156,625
F&F홀딩스 (007700) 18,490 1150 6.63 17,190 18,800 17,160 63,173 1,153,566,135
코리아써키트 (007810) 12,390 190 1.56 12,030 12,590 11,980 115,392 1,428,361,855
코리아써우 (007815) 6,140 0 0 6,100 6,140 6,100 9 55,160
코리아써키트2우B (00781K) 6,230 0 0 6,220 6,250 6,070 536 3,336,800
서연 (007860) 9,300 250 2.76 9,060 9,450 8,970 121,641 1,135,665,850
TP (007980) 1,875 -25 -1.32 1,891 1,922 1,840 1,647,370 3,091,223,695
사조동아원 (008040) 1,131 0 0 1,131 1,145 1,120 156,770 177,908,537
대덕 (008060) 7,930 60 .76 7,870 7,970 7,820 43,928 347,204,880
대덕1우 (00806K) 8,160 80 .99 8,020 8,290 8,020 4,460 36,078,910
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,930 -25 -.5 4,985 4,985 4,930 13,192 65,141,342
NI스틸 (008260) 3,540 -5 -.14 3,545 3,550 3,510 23,834 84,270,280
남선알미늄 (008350) 1,159 1 .09 1,158 1,161 1,155 319,537 370,006,448
남선알미우 (008355) 12,950 170 1.33 12,950 12,950 12,820 14 182,500
문배철강 (008420) 2,245 -10 -.44 2,260 2,280 2,240 102,007 229,570,382
서흥 (008490) 29,950 -850 -2.76 30,850 31,050 29,900 73,342 2,227,797,500
일정실업 (008500) 11,740 -300 -2.49 11,980 12,210 11,700 5,543 65,616,765
윌비스 (008600) 375 9 2.46 370 375 364 226,876 84,155,897
아남전자 (008700) 1,372 0 0 1,372 1,377 1,365 66,417 91,164,467
율촌화학 (008730) 30,800 -550 -1.75 31,250 31,250 30,300 112,432 3,453,264,775
호텔신라 (008770) 47,300 -100 -.21 47,400 47,450 46,800 115,318 5,438,761,800
호텔신라우 (008775) 40,200 -850 -2.07 41,000 41,000 39,900 1,938 77,955,850
금비 (008870) 56,200 -700 -1.23 57,200 57,400 56,000 676 37,968,800
한미사이언스 (008930) 42,550 1000 2.41 41,600 42,850 41,200 154,018 6,527,179,050
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,620 110 2 5,510 5,650 5,420 287,768 1,606,409,665
경인전자 (009140) 20,700 350 1.72 20,350 20,800 20,350 3,278 67,152,350
삼성전기 (009150) 161,900 600 .37 160,700 164,400 160,100 330,401 53,677,035,050
삼성전기우 (009155) 72,600 300 .41 72,100 73,400 71,700 7,096 514,732,150
SIMPAC (009160) 4,215 -55 -1.29 4,295 4,315 4,210 69,520 295,897,380
한솔로지스틱스 (009180) 2,880 55 1.95 2,825 2,900 2,825 39,878 114,138,030
대양금속 (009190) 1,566 9 .58 1,557 1,572 1,541 92,222 143,304,863
무림페이퍼 (009200) 2,045 -5 -.24 2,055 2,065 2,035 77,221 157,981,140
한샘 (009240) 42,150 150 .36 42,650 42,650 41,850 15,110 636,238,300
신원 (009270) 1,746 -4 -.23 1,743 1,775 1,720 1,910,858 3,327,796,278
광동제약 (009290) 6,240 140 2.3 6,100 6,260 6,080 121,217 749,123,630
참엔지니어링 (009310) 1,268 3 .24 1,263 1,289 1,263 7,337 9,294,648
아진전자부품 (009320) 1,055 12 1.15 1,045 1,058 1,033 38,889 40,702,242
태영건설 (009410) 1,851 -10 -.54 1,866 1,866 1,840 222,783 412,251,585
태영건설우 (009415) 5,250 -10 -.19 5,260 5,280 5,240 3,873 20,361,150
한올바이오파마 (009420) 30,100 -250 -.82 30,350 30,600 29,950 219,356 6,631,021,400
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,500 0 0 77,400 78,000 76,900 26,856 2,079,284,200
한창제지 (009460) 640 -4 -.62 648 649 640 52,647 33,795,072
삼화전기 (009470) 25,000 -50 -.2 25,000 25,200 24,800 18,779 468,039,150
HD한국조선해양 (009540) 408,500 39000 10.55 384,000 415,000 378,500 1,363,780 551,960,259,500
무림P&P (009580) 2,630 -25 -.94 2,660 2,660 2,620 58,436 153,759,200
모토닉 (009680) 10,340 330 3.3 10,000 10,440 9,950 118,466 1,208,541,100
삼정펄프 (009770) 26,750 -200 -.74 26,950 27,550 26,750 14,176 382,606,250
플레이그램 (009810) 352 -6 -1.68 355 359 350 218,225 77,320,817
한화솔루션 (009830) 28,450 -200 -.7 28,650 28,650 28,050 781,969 22,168,811,725
한화솔루션우 (009835) 22,300 0 0 22,400 22,650 22,150 5,146 114,498,300
명신산업 (009900) 9,030 -80 -.88 9,090 9,200 9,000 100,183 908,449,645
영원무역홀딩스 (009970) 126,100 3100 2.52 120,600 127,900 120,600 28,411 3,581,394,350
한국내화 (010040) 2,215 -30 -1.34 2,230 2,270 2,200 5,991 13,317,170
OCI홀딩스 (010060) 89,900 2400 2.74 88,100 92,800 87,800 232,878 21,126,165,050
한국무브넥스 (010100) 4,340 155 3.7 4,220 4,425 4,210 398,663 1,735,210,034
LS ELECTRIC (010120) 283,500 -3500 -1.22 284,000 286,500 279,000 55,072 15,619,518,750
고려아연 (010130) 804,000 -5000 -.62 809,000 819,000 800,000 10,328 8,318,214,500
삼성중공업 (010140) 21,400 -600 -2.73 21,600 21,750 21,250 5,780,730 123,984,063,700
우진아이엔에스 (010400) 2,795 -15 -.53 2,785 2,805 2,750 9,776 27,041,075
한솔PNS (010420) 1,876 -2 -.11 1,877 1,881 1,860 117,387 219,590,157
에스엠벡셀 (010580) 1,505 -8 -.53 1,521 1,521 1,498 24,506 36,873,505
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 202,500 -13500 -6.25 214,000 214,000 196,500 1,667,805 336,232,306,350
진양폴리 (010640) 3,970 -50 -1.24 4,020 4,040 3,960 37,376 149,007,652
화천기계 (010660) 4,095 -70 -1.68 4,165 4,165 4,030 411,290 1,681,644,096
화신 (010690) 8,930 40 .45 8,900 9,080 8,860 165,145 1,480,829,020
평화홀딩스 (010770) 4,165 25 .6 4,140 4,180 4,100 222,512 919,342,642
아이에스동서 (010780) 20,000 500 2.56 19,730 20,100 19,310 27,014 535,650,960
퍼스텍 (010820) 4,210 -25 -.59 4,215 4,275 4,160 312,713 1,316,215,215
S-Oil (010950) 60,600 200 .33 60,500 61,200 60,400 118,589 7,208,570,500
S-Oil우 (010955) 39,650 -50 -.13 39,700 39,800 39,500 3,173 125,843,000
삼호개발 (010960) 3,410 30 .89 3,380 3,410 3,360 25,801 87,399,875
진원생명과학 (011000) 2,255 15 .67 2,250 2,260 2,225 145,604 326,278,195
LG이노텍 (011070) 167,000 400 .24 167,600 167,900 164,700 105,434 17,567,958,200
에넥스 (011090) 602 -6 -.99 608 615 602 51,567 31,191,174
CJ씨푸드 (011150) 2,880 -5 -.17 2,890 2,915 2,880 148,699 430,052,526
CJ씨푸드1우 (011155) 17,100 -190 -1.1 17,150 17,150 17,030 35 599,360
롯데케미칼 (011170) 64,100 -1800 -2.73 66,500 67,500 63,900 142,712 9,254,116,400
HMM (011200) 21,850 -50 -.23 21,900 22,000 21,800 1,345,367 29,406,816,625
현대위아 (011210) 50,500 500 1 49,900 51,100 49,600 73,006 3,694,091,950
삼화전자 (011230) 3,925 40 1.03 3,920 3,980 3,840 54,114 212,267,635
태림포장 (011280) 2,000 -15 -.74 2,015 2,015 1,996 38,295 76,560,273
성안머티리얼스 (011300) 399 -8 -1.97 402 409 395 500,410 199,084,094
유니켐 (011330) 1,649 0 0 1,649 1,669 1,608 57,463 94,619,488
부산산업 (011390) 88,400 -1100 -1.23 88,900 90,100 86,900 5,653 501,309,050
갤럭시아에스엠 (011420) 2,290 -20 -.87 2,285 2,310 2,270 89,780 205,748,445
한농화성 (011500) 14,600 -250 -1.68 14,860 14,870 14,550 61,733 904,260,860
와이투솔루션 (011690) 3,125 -60 -1.88 3,220 3,315 3,120 709,031 2,269,803,196
한신기계 (011700) 3,595 20 .56 3,570 3,625 3,525 162,048 581,765,738
현대코퍼레이션 (011760) 22,450 150 .67 22,200 22,550 21,950 32,592 726,740,775
금호석유화학 (011780) 110,400 -600 -.54 110,100 112,300 110,000 38,732 4,280,197,050
금호석유화학우 (011785) 56,500 300 .53 56,200 57,000 55,600 7,542 426,382,000
SKC (011790) 94,900 -900 -.94 96,300 96,300 94,100 194,054 18,420,373,250
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,581 -19 -1.19 1,600 1,629 1,581 1,780,004 2,849,375,724
DB (012030) 1,375 10 .73 1,365 1,383 1,340 225,701 307,022,756
영흥 (012160) 550 39 7.63 511 624 501 4,953,096 2,873,290,010
아센디오 (012170) 2,325 -70 -2.92 2,420 2,520 2,275 888,284 2,117,713,072
계양전기 (012200) 1,457 1 .07 1,458 1,480 1,450 11,686 17,029,316
계양전기우 (012205) 3,505 -75 -2.09 3,600 3,600 3,430 1,679 5,834,885
영화금속 (012280) 910 10 1.11 900 915 900 18,931 17,141,740
경동인베스트 (012320) 59,100 800 1.37 58,500 59,800 57,300 6,993 410,046,900
현대모비스 (012330) 302,500 0 0 304,500 310,000 301,500 199,023 60,783,037,750
한화에어로스페이스 (012450) 908,000 1000 .11 901,000 932,000 898,000 146,074 134,111,548,000
더존비즈온 (012510) 78,800 1600 2.07 77,800 80,600 77,800 345,072 27,392,780,350
경인양행 (012610) 3,100 -70 -2.21 3,170 3,170 3,100 44,778 139,812,317
HDC (012630) 21,550 450 2.13 21,000 21,850 20,950 121,155 2,616,396,800
모나리자 (012690) 2,495 -15 -.6 2,500 2,530 2,495 29,251 73,360,905
에스원 (012750) 80,100 900 1.14 78,700 80,300 78,700 31,170 2,489,221,550
대창 (012800) 1,313 -9 -.68 1,319 1,320 1,308 431,685 566,653,458
세우글로벌 (013000) 1,086 9 .84 1,077 1,087 1,072 23,450 25,350,727
일성건설 (013360) 1,447 22 1.54 1,425 1,457 1,410 145,410 207,756,680
화승코퍼레이션 (013520) 1,965 -25 -1.26 1,989 1,990 1,959 34,644 68,308,840
디와이 (013570) 4,220 50 1.2 4,160 4,265 4,140 49,678 210,383,486
계룡건설 (013580) 20,150 100 .5 20,050 20,550 19,840 69,058 1,390,855,805
까뮤이앤씨 (013700) 1,161 -7 -.6 1,168 1,175 1,152 53,424 61,973,940
지엠비코리아 (013870) 4,090 -10 -.24 4,100 4,125 4,065 6,331 25,844,885
지누스 (013890) 17,540 -200 -1.13 17,680 17,780 17,400 125,185 2,195,796,750
한익스프레스 (014130) 3,335 -5 -.15 3,360 3,360 3,300 7,787 25,807,347
대영포장 (014160) 1,144 3 .26 1,133 1,147 1,130 481,199 548,831,466
금강공업 (014280) 4,315 -70 -1.6 4,350 4,360 4,305 54,724 236,599,834
금강공업우 (014285) 6,980 30 .43 7,000 7,000 6,820 165 1,133,980
영보화학 (014440) 4,290 0 0 4,290 4,335 4,250 46,002 197,207,865
극동유화 (014530) 3,360 -10 -.3 3,365 3,375 3,355 31,624 106,370,130
태경비케이 (014580) 4,880 -35 -.71 4,930 4,935 4,875 73,302 359,143,216
한솔케미칼 (014680) 177,000 3100 1.78 173,900 179,400 172,100 51,038 9,028,612,550
사조씨푸드 (014710) 9,240 400 4.52 8,840 9,360 8,740 55,483 504,713,795
HL D&I (014790) 2,460 -10 -.4 2,470 2,480 2,450 30,409 75,060,963
동원시스템즈 (014820) 29,200 -50 -.17 29,050 29,200 28,750 21,738 629,622,075
동원시스템즈우 (014825) 17,800 0 0 17,800 17,800 17,800 56 996,800
유니드 (014830) 76,700 800 1.05 75,500 77,400 75,500 16,723 1,278,874,550
성문전자 (014910) 1,157 -33 -2.77 1,190 1,190 1,150 18,143 21,158,725
성문전자우 (014915) 4,390 0 0 4,390 4,390 4,330 483 2,106,410
인디에프 (014990) 1,237 6 .49 1,227 1,259 1,194 798,505 972,669,925
이스타코 (015020) 633 0 0 633 639 626 78,962 49,819,399
대창단조 (015230) 6,400 -30 -.47 6,420 6,470 6,360 67,021 429,691,745
에이엔피 (015260) 496 -2 -.4 498 509 486 90,817 44,903,644
INVENI (015360) 62,000 900 1.47 61,200 62,400 60,700 5,364 331,738,400
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,100 -100 -.27 37,050 37,450 36,750 1,277,322 47,369,948,225
일진홀딩스 (015860) 5,650 250 4.63 5,420 5,730 5,360 161,951 908,054,415
태경산업 (015890) 5,510 80 1.47 5,400 5,520 5,310 109,889 597,183,540
대현 (016090) 1,810 0 0 1,804 1,813 1,800 51,354 92,815,401
삼성증권 (016360) 69,300 1200 1.76 67,800 69,900 67,500 270,768 18,773,472,150
KG스틸 (016380) 5,320 0 0 5,320 5,390 5,290 69,462 370,480,080
한세예스24홀딩스 (016450) 3,900 35 .91 3,900 3,935 3,865 18,726 73,056,435
환인제약 (016580) 10,850 80 .74 10,770 10,880 10,710 33,546 362,357,240
신대양제지 (016590) 10,660 320 3.09 10,260 10,810 10,120 58,363 612,712,980
DB증권 (016610) 8,740 340 4.05 8,430 8,810 8,360 147,692 1,283,139,890
대성홀딩스 (016710) 8,730 100 1.16 8,610 8,740 8,570 18,644 161,915,405
두올 (016740) 3,370 0 0 3,310 3,395 3,310 14,229 47,847,393
퍼시스 (016800) 44,250 -300 -.67 44,200 44,800 44,150 397 17,603,300
웅진 (016880) 4,665 225 5.07 4,440 4,685 4,310 919,949 4,220,160,211
광명전기 (017040) 1,130 3 .27 1,135 1,139 1,110 334,907 377,358,289
명문제약 (017180) 1,703 -22 -1.28 1,725 1,728 1,701 60,321 103,059,767
우신시스템 (017370) 7,080 0 0 7,120 7,120 7,010 7,028 49,714,685
서울가스 (017390) 61,300 300 .49 61,000 61,700 60,300 6,072 371,687,800
수산세보틱스 (017550) 1,907 12 .63 1,886 1,907 1,867 123,964 234,330,121
SK텔레콤 (017670) 54,900 -500 -.9 55,000 55,300 54,800 704,797 38,754,315,350
현대엘리베이터 (017800) 80,800 1000 1.25 79,400 81,000 78,900 147,332 11,855,249,600
풀무원 (017810) 14,060 50 .36 13,940 14,570 13,860 210,713 3,005,434,845
DS단석 (017860) 21,400 -50 -.23 21,300 21,600 21,050 68,956 1,469,843,575
광전자 (017900) 1,887 0 0 1,895 1,895 1,879 9,532 17,967,807
E1 (017940) 75,300 1400 1.89 73,100 75,900 72,700 10,446 777,402,950
한국카본 (017960) 31,350 450 1.46 31,100 32,300 30,750 463,361 14,638,426,675
애경산업 (018250) 16,210 -90 -.55 16,300 16,310 16,070 13,834 224,117,220
삼성에스디에스 (018260) 147,400 1400 .96 145,500 149,000 145,100 119,159 17,607,126,800
조일알미늄 (018470) 1,472 -12 -.81 1,499 1,499 1,471 311,449 460,089,372
동원금속 (018500) 1,449 3 .21 1,449 1,475 1,431 243,028 353,067,906
SK가스 (018670) 244,500 -500 -.2 245,000 248,500 242,000 6,200 1,516,574,750
한온시스템 (018880) 3,610 -35 -.96 3,615 3,655 3,580 486,031 1,756,943,944
신풍제약 (019170) 12,650 40 .32 12,710 12,760 12,570 61,539 778,841,995
신풍제약우 (019175) 22,500 0 0 22,600 22,650 22,250 5,422 121,697,450
티에이치엔 (019180) 4,895 -335 -6.41 5,180 5,270 4,700 1,014,617 5,007,937,745
세아특수강 (019440) 15,980 0 0 16,000 16,070 15,870 13,234 211,059,600
엑시큐어하이트론 (019490) 669 0 0 661 674 660 320,391 213,032,993
대교 (019680) 2,205 -40 -1.78 2,220 2,275 2,195 45,934 102,188,855
대교우B (019685) 1,280 -9 -.7 1,290 1,298 1,278 15,025 19,250,765
한섬 (020000) 15,120 220 1.48 14,930 15,130 14,850 34,120 513,009,085
키다리스튜디오 (020120) 3,940 -55 -1.38 3,995 4,010 3,935 89,509 354,996,840
롯데에너지머티리얼즈 (020150) 26,250 -700 -2.6 27,150 27,150 26,100 96,829 2,552,876,000
아시아나항공 (020560) 9,610 0 0 9,550 9,610 9,510 26,262 250,977,000
일진디스플 (020760) 947 11 1.18 916 964 916 227,182 214,258,688
서원 (021050) 1,177 -5 -.42 1,180 1,190 1,169 163,798 193,546,055
코웨이 (021240) 104,800 -1500 -1.41 105,200 106,200 103,000 136,862 14,332,987,050
세원정공 (021820) 10,180 -10 -.1 10,260 10,590 10,100 8,270 84,257,355
포스코DX (022100) 22,950 -500 -2.13 23,450 23,600 22,950 195,992 4,526,763,325
삼원강재 (023000) 2,500 -5 -.2 2,505 2,530 2,495 4,293 10,789,937
MH에탄올 (023150) 5,220 -10 -.19 5,220 5,230 5,190 3,626 18,836,640
한국종합기술 (023350) 4,975 15 .3 4,960 4,980 4,920 11,800 58,480,130
동남합성 (023450) 31,350 -100 -.32 31,400 31,800 31,250 1,006 31,596,750
롯데쇼핑 (023530) 66,700 700 1.06 66,000 67,100 65,700 37,815 2,518,930,700
다우기술 (023590) 34,600 1000 2.98 33,700 35,500 33,350 108,569 3,761,002,875
인지컨트롤스 (023800) 5,630 70 1.26 5,580 5,680 5,570 16,506 92,737,680
인팩 (023810) 6,900 70 1.02 6,890 6,980 6,720 22,332 151,760,220
에쓰씨엔지니어링 (023960) 1,221 -4 -.33 1,225 1,229 1,212 76,518 93,253,025
WISCOM (024070) 1,968 4 .2 1,987 1,987 1,964 1,383 2,723,932
디씨엠 (024090) 12,340 10 .08 12,250 12,370 12,240 5,625 69,226,960
기업은행 (024110) 19,190 10 .05 19,170 19,350 19,090 620,877 11,937,354,230
콜마홀딩스 (024720) 14,450 1500 11.58 12,960 15,230 12,910 5,465,297 79,519,716,560
대원화성 (024890) 870 5 .58 861 920 857 63,972 55,828,360
디와이덕양 (024900) 2,385 -55 -2.25 2,420 2,450 2,380 82,183 197,551,809
KPX케미칼 (025000) 49,550 300 .61 49,400 49,850 49,050 1,969 97,371,200
SJM홀딩스 (025530) 3,535 15 .43 3,520 3,540 3,500 7,769 27,267,410
한국단자 (025540) 62,900 300 .48 62,800 63,700 62,200 22,381 1,414,986,600
미래산업 (025560) 10,460 -130 -1.23 10,590 10,620 10,300 22,044 230,692,090
제이준코스메틱 (025620) 7,130 -180 -2.46 7,310 7,410 7,130 20,697 149,206,240
한솔홈데코 (025750) 705 5 .71 700 711 693 120,838 84,745,778
이구산업 (025820) 4,545 -55 -1.2 4,600 4,620 4,540 159,387 727,498,548
남해화학 (025860) 7,180 -20 -.28 7,170 7,220 7,150 29,440 211,396,645
한국주강 (025890) 1,814 -9 -.49 1,801 1,818 1,790 12,216 21,951,381
스틱인베스트먼트 (026890) 10,370 400 4.01 9,990 10,440 9,970 133,081 1,374,160,550
부국철강 (026940) 2,340 -35 -1.47 2,375 2,375 2,325 22,638 53,018,760
동서 (026960) 27,700 250 .91 27,400 27,750 27,350 48,770 1,346,771,750
BGF (027410) 4,025 0 0 4,050 4,070 4,000 80,139 322,773,881
마니커 (027740) 836 -7 -.83 841 841 830 152,412 127,272,996
한국제지 (027970) 798 -2 -.25 801 802 794 83,625 66,656,533
삼성E&A (028050) 28,800 -1200 -4 30,000 30,000 28,750 989,414 28,841,095,900
동아지질 (028100) 15,290 10 .07 15,230 15,350 15,180 8,376 127,743,640
삼성물산 (028260) 169,100 5700 3.49 163,900 171,900 162,500 546,772 92,395,616,950
삼성물산우B (02826K) 117,200 3200 2.81 114,100 118,100 113,800 9,037 1,051,797,400
팬오션 (028670) 3,935 -5 -.13 3,935 3,955 3,915 518,308 2,038,092,664
케이씨 (029460) 22,200 -100 -.45 22,050 22,350 22,000 23,407 518,702,350
신도리코 (029530) 43,800 450 1.04 42,800 44,000 42,400 6,118 265,858,425
삼성카드 (029780) 50,400 650 1.31 49,750 50,900 49,550 35,667 1,798,380,250
제일기획 (030000) 19,600 90 .46 19,430 19,670 19,400 113,930 2,231,719,680
NICE평가정보 (030190) 15,680 -110 -.7 15,790 15,925 15,650 28,166 444,417,445
KT (030200) 54,000 -200 -.37 54,000 54,200 53,800 139,657 7,538,313,206
다올투자증권 (030210) 3,500 85 2.49 3,415 3,550 3,380 89,099 310,216,885
교보증권 (030610) 8,800 140 1.62 8,640 8,880 8,540 114,487 1,004,876,275
동원수산 (030720) 6,070 10 .17 6,060 6,170 6,030 4,444 27,055,160
서울보증보험 (031210) 42,300 150 .36 42,150 42,700 42,150 38,648 1,642,281,425
신세계인터내셔날 (031430) 10,420 -170 -1.61 10,560 10,600 10,380 55,051 577,173,560
신세계푸드 (031440) 43,500 300 .69 43,200 43,750 42,500 19,214 833,302,150
아이티센씨티에스 (031820) 615 -1 -.16 618 629 613 115,876 71,574,135
롯데관광개발 (032350) 16,450 60 .37 16,230 16,510 16,110 345,236 5,644,069,250
황금에스티 (032560) 5,700 0 0 5,700 5,740 5,700 4,560 26,067,090
LG유플러스 (032640) 14,830 -60 -.4 14,940 15,000 14,770 524,575 7,790,850,185
삼성생명 (032830) 144,100 5400 3.89 140,000 146,000 139,200 370,389 53,392,600,600
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 19,850 630 3.28 19,010 19,960 19,000 119,016 2,324,603,585
체시스 (033250) 1,129 -2 -.18 1,142 1,142 1,117 102,689 115,198,482
유나이티드제약 (033270) 20,850 150 .72 20,900 21,400 20,600 34,087 714,295,300
SJG세종 (033530) 6,110 30 .49 6,090 6,260 6,010 371,594 2,277,493,490
KT&G (033780) 136,000 -1000 -.73 136,500 137,800 135,000 339,433 46,213,442,300
무학 (033920) 7,790 80 1.04 7,710 7,820 7,690 75,749 586,502,685
두산에너빌리티 (034020) 62,900 -200 -.32 63,100 63,600 62,500 3,239,392 204,078,277,850
SBS (034120) 21,500 -100 -.46 21,400 21,600 21,200 63,884 1,362,015,200
LG디스플레이 (034220) 11,970 150 1.27 11,820 12,070 11,750 1,763,726 21,090,885,235
파라다이스 (034230) 20,400 -100 -.49 20,100 20,550 20,000 453,326 9,212,061,550
NICE (034310) 13,400 340 2.6 13,060 13,430 13,050 62,914 834,960,925
인천도시가스 (034590) 25,900 -150 -.58 26,050 26,050 25,850 1,585 41,215,950
SK (034730) 207,500 17900 9.44 189,400 209,500 187,400 586,785 119,661,029,350
SK우 (03473K) 156,100 9300 6.34 146,300 157,000 146,300 15,088 2,314,398,900
한국토지신탁 (034830) 1,214 3 .25 1,216 1,219 1,206 192,264 233,490,286
HS애드 (035000) 8,540 110 1.3 8,430 8,550 8,380 16,011 135,779,370
백산 (035150) 14,930 480 3.32 14,500 15,040 14,300 49,001 721,569,450
강원랜드 (035250) 18,030 -70 -.39 18,020 18,130 18,010 401,157 7,244,302,360
NAVER (035420) 217,500 -500 -.23 217,500 218,500 215,000 663,919 143,770,853,750
신세계 I&C (035510) 15,250 20 .13 15,130 15,320 15,000 41,868 634,262,740
카카오 (035720) 63,500 -600 -.94 63,800 64,300 62,800 1,229,932 78,303,279,900
콘텐트리중앙 (036420) 10,190 -320 -3.04 10,400 10,400 10,180 40,066 409,317,910
한국가스공사 (036460) 39,600 -50 -.13 39,600 39,800 39,050 228,873 9,040,100,150
SNT홀딩스 (036530) 62,800 2800 4.67 59,900 63,200 59,100 40,749 2,529,851,850
엔씨소프트 (036570) 204,500 2000 .99 203,000 205,000 201,000 36,801 7,496,286,000
팜스코 (036580) 2,765 5 .18 2,755 2,795 2,735 20,682 57,347,585
YG PLUS (037270) 8,990 210 2.39 8,550 9,060 8,300 1,975,291 17,390,262,545
LG헬로비전 (037560) 3,000 -10 -.33 3,025 3,025 2,950 104,157 310,913,495
광주신세계 (037710) 30,100 350 1.18 29,950 30,350 29,550 9,685 291,172,525
하나투어 (039130) 52,100 -100 -.19 52,200 52,400 51,300 39,844 2,068,187,900
키움증권 (039490) 209,500 5000 2.44 204,000 213,000 201,500 126,425 26,468,555,000
HDC랩스 (039570) 8,460 160 1.93 8,320 8,460 8,280 20,128 168,269,910
상신브레이크 (041650) 2,865 -10 -.35 2,875 2,890 2,860 12,243 35,161,850
한화오션 (042660) 109,800 -1100 -.99 108,900 110,700 106,100 1,733,882 188,949,166,800
HD현대인프라코어 (042670) 14,330 -20 -.14 14,200 14,590 14,010 1,260,771 17,982,484,000
한미반도체 (042700) 88,400 -700 -.79 88,500 89,600 86,600 281,825 24,902,440,850
주연테크 (044380) 490 4 .82 478 495 475 425,140 208,000,111
KSS해운 (044450) 9,430 70 .75 9,450 9,610 9,310 54,634 517,980,060
코스맥스비티아이 (044820) 19,600 -210 -1.06 19,510 20,400 19,510 16,383 328,306,000
대우건설 (047040) 3,795 -15 -.39 3,790 3,820 3,760 1,555,866 5,888,923,073
포스코인터내셔널 (047050) 49,000 -1000 -2 49,950 49,950 48,900 361,340 17,774,190,475
유니온머티리얼 (047400) 1,522 -19 -1.23 1,530 1,541 1,521 101,688 155,333,679
한국항공우주 (047810) 96,300 2800 2.99 93,400 96,700 93,000 724,103 69,241,539,050
우진플라임 (049800) 2,080 -20 -.95 2,100 2,110 2,070 12,099 25,333,840
한전KPS (051600) 50,700 200 .4 50,100 51,200 50,000 93,610 4,737,831,250
진양화학 (051630) 1,990 9 .45 1,981 2,000 1,973 18,701 37,121,480
LG생활건강 (051900) 298,500 -500 -.17 299,000 299,500 296,500 47,446 14,134,204,750
LG생활건강우 (051905) 117,100 -1700 -1.43 119,000 119,000 116,600 6,354 745,181,400
LG화학 (051910) 281,500 -5000 -1.75 287,000 292,500 280,000 172,022 48,651,409,750
LG화학우 (051915) 140,000 -1700 -1.2 141,600 142,800 139,200 19,814 2,778,195,750
한전기술 (052690) 93,800 1100 1.19 91,100 95,500 90,800 449,885 41,989,020,050
스카이라이프 (053210) 5,300 30 .57 5,260 5,310 5,220 16,261 85,923,625
한미글로벌 (053690) 20,200 -350 -1.7 20,400 20,500 20,100 46,585 943,023,175
테이팩스 (055490) 14,970 -310 -2.03 15,280 15,500 14,820 19,213 286,570,410
신한지주 (055550) 66,100 400 .61 65,400 67,100 65,300 973,152 64,600,751,250
현대홈쇼핑 (057050) 54,300 400 .74 54,300 55,400 53,600 10,807 592,030,850
포스코스틸리온 (058430) 38,100 150 .4 38,350 38,350 37,500 4,592 173,106,550
세아홀딩스 (058650) 131,500 1200 .92 130,100 133,100 129,200 450 59,065,100
다스코 (058730) 2,980 0 0 2,985 3,045 2,955 20,227 60,441,005
KTcs (058850) 2,795 20 .72 2,775 2,805 2,775 66,703 186,255,367
KTis (058860) 2,880 5 .17 2,870 2,900 2,865 119,187 343,589,915
HL홀딩스 (060980) 39,150 600 1.56 38,750 39,450 38,350 8,008 310,975,725
산일전기 (062040) 113,400 -2200 -1.9 113,500 115,900 112,800 181,415 20,612,558,000
종근당바이오 (063160) 22,850 0 0 22,850 23,000 22,400 9,953 225,797,250
현대로템 (064350) 187,800 5800 3.19 180,500 189,800 180,500 893,406 167,583,633,850
LG씨엔에스 (064400) 67,200 -1100 -1.61 68,000 68,100 66,800 222,689 14,977,827,900
SNT모티브 (064960) 34,400 500 1.47 33,900 35,150 33,700 67,789 2,363,736,875
LG전자 (066570) 75,200 0 0 75,300 75,500 74,900 280,205 21,058,018,800
LG전자우 (066575) 36,850 250 .68 36,600 36,850 36,400 25,389 928,808,000
엘앤에프 (066970) 69,700 -9800 -12.33 80,500 80,500 68,900 1,802,917 129,016,188,200
세이브존I&C (067830) 2,625 -5 -.19 2,640 2,645 2,600 8,815 23,150,785
셀트리온 (068270) 172,400 1600 .94 171,000 172,900 170,800 311,284 53,553,646,200
삼성출판사 (068290) 16,390 -120 -.73 16,670 16,670 16,350 8,093 132,964,675
TKG휴켐스 (069260) 17,530 50 .29 17,450 17,600 17,350 20,279 355,324,455
대호에이엘 (069460) 1,732 7 .41 1,725 1,760 1,717 251,105 435,103,257
대웅제약 (069620) 137,500 -400 -.29 137,900 138,200 135,400 32,925 4,511,699,100
한세엠케이 (069640) 876 -1 -.11 893 893 875 22,987 20,247,727
DSR제강 (069730) 3,905 -15 -.38 3,900 3,950 3,850 25,554 100,094,218
현대백화점 (069960) 75,900 600 .8 75,000 76,200 74,300 72,289 5,472,366,150
모나용평 (070960) 4,225 80 1.93 4,140 4,260 4,105 101,988 426,549,265
한국금융지주 (071050) 132,300 2500 1.93 129,300 134,000 128,000 246,711 32,693,090,950
한국금융지주우 (071055) 92,600 1200 1.31 91,300 93,700 90,600 27,156 2,516,944,550
하이스틸 (071090) 4,620 -110 -2.33 4,750 4,800 4,620 967,324 4,527,311,148
지역난방공사 (071320) 77,900 100 .13 77,400 79,200 77,400 7,748 606,872,950
롯데하이마트 (071840) 8,400 -30 -.36 8,600 8,600 8,360 11,841 99,564,705
코아스 (071950) 8,870 -210 -2.31 9,050 9,130 8,700 69,395 616,536,510
HD현대마린엔진 (071970) 84,300 -1400 -1.63 84,900 86,600 83,100 343,789 29,102,045,950
유엔젤 (072130) 5,490 50 .92 5,490 5,530 5,320 156,789 845,932,750
농심홀딩스 (072710) 80,800 2700 3.46 78,400 81,400 78,100 16,404 1,321,099,000
금호타이어 (073240) 4,945 5 .1 4,930 4,980 4,915 320,146 1,583,999,639
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,160 -5 -.16 3,155 3,160 3,145 8,813 27,753,905
세진중공업 (075580) 13,860 560 4.21 14,040 14,140 13,540 1,825,721 25,296,732,410
유니퀘스트 (077500) 5,960 -140 -2.3 6,130 6,170 5,960 111,255 668,807,435
STX엔진 (077970) 40,400 4650 13.01 35,100 41,400 34,100 3,899,919 152,671,222,275
텔코웨어 (078000) 14,090 250 1.81 14,000 14,390 13,750 15,165 213,045,800
에이블씨엔씨 (078520) 14,150 960 7.28 13,070 14,340 13,050 1,588,482 22,205,291,180
GS (078930) 46,000 2000 4.55 44,000 46,500 43,650 371,415 17,005,553,325
GS우 (078935) 42,600 850 2.04 42,050 42,750 41,500 7,180 304,578,300
CJ CGV (079160) 4,740 -60 -1.25 4,790 4,800 4,740 143,041 680,174,821
현대리바트 (079430) 7,250 -10 -.14 7,290 7,350 7,250 5,572 40,552,750
LIG넥스원 (079550) 497,000 2500 .51 495,000 505,000 493,000 121,482 60,518,252,000
전진건설로봇 (079900) 50,400 -100 -.2 50,400 51,000 50,200 33,724 1,704,758,450
휴비스 (079980) 3,230 -5 -.15 3,210 3,235 3,170 62,830 201,135,945
일진다이아 (081000) 12,750 60 .47 12,660 12,830 12,500 14,318 182,488,070
미스토홀딩스 (081660) 42,100 -50 -.12 42,150 42,700 41,900 147,773 6,243,277,200
동양생명 (082640) 7,340 -370 -4.8 7,790 7,820 7,180 637,723 4,679,578,075
한화엔진 (082740) 40,850 -900 -2.16 41,250 41,450 40,250 691,757 28,276,803,275
그린케미칼 (083420) 7,200 -30 -.41 7,180 7,280 7,100 31,230 225,406,125
대한제강 (084010) 15,800 180 1.15 15,500 15,800 15,490 24,442 381,694,770
동양고속 (084670) 8,370 -10 -.12 8,360 8,430 8,220 5,671 47,053,040
이월드 (084680) 1,469 -11 -.74 1,466 1,508 1,466 57,660 84,923,823
대상홀딩스 (084690) 9,630 140 1.48 9,480 9,650 9,430 51,857 495,431,470
대상홀딩스우 (084695) 13,150 20 .15 13,130 13,280 13,000 5,097 66,711,660
TBH글로벌 (084870) 1,490 21 1.43 1,467 1,510 1,455 18,090 26,843,830
엔케이 (085310) 1,369 99 7.8 1,320 1,489 1,282 75,032,414 104,347,306,703
미래에셋생명 (085620) 7,100 170 2.45 6,930 7,250 6,840 48,667 343,553,185
현대글로비스 (086280) 175,300 3700 2.16 171,600 179,400 171,600 197,757 34,999,447,300
하나금융지주 (086790) 82,900 900 1.1 81,600 83,800 81,300 706,713 58,640,427,500
이리츠코크렙 (088260) 4,450 0 0 4,440 4,450 4,435 30,895 137,388,164
한화생명 (088350) 3,130 55 1.79 3,050 3,150 3,045 1,011,029 3,153,677,576
진도 (088790) 1,917 21 1.11 1,896 1,935 1,872 13,332 25,392,900
맥쿼리인프라 (088980) 11,670 40 .34 11,630 11,680 11,590 883,155 10,282,051,825
HDC현대EP (089470) 4,040 15 .37 4,050 4,050 4,010 16,568 66,795,565
제주항공 (089590) 6,620 -20 -.3 6,630 6,670 6,610 41,136 272,800,705
롯데렌탈 (089860) 29,200 0 0 29,250 29,350 29,000 22,280 650,629,775
평화산업 (090080) 1,016 -7 -.68 1,012 1,029 1,009 104,032 105,757,243
노루페인트 (090350) 9,320 180 1.97 9,150 9,400 9,110 146,127 1,358,569,925
노루페인트우 (090355) 12,920 -10 -.08 12,930 13,550 12,920 11,766 152,248,680
메타랩스 (090370) 1,296 -26 -1.97 1,328 1,328 1,296 12,823 16,808,028
아모레퍼시픽 (090430) 120,000 -600 -.5 120,500 121,700 119,600 193,736 23,300,066,850
아모레퍼시픽우 (090435) 40,450 -50 -.12 40,550 41,500 40,250 12,937 526,711,450
비에이치 (090460) 18,610 360 1.97 18,080 19,250 18,010 1,749,779 32,905,291,015
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,856 -5 -.27 1,837 1,870 1,837 176,616 326,662,150
디아이씨 (092200) 4,455 -80 -1.76 4,580 4,620 4,455 423,067 1,913,345,451
KEC (092220) 700 -6 -.85 707 711 700 470,180 331,671,139
KPX홀딩스 (092230) 66,700 400 .6 66,000 66,900 65,500 893 59,361,200
기신정기 (092440) 2,470 30 1.23 2,455 2,490 2,430 13,734 33,827,595
DYP (092780) 4,120 -80 -1.9 4,200 4,240 4,120 6,622 27,634,050
넥스틸 (092790) 13,140 -80 -.61 13,220 13,480 13,140 308,066 4,081,457,190
LF (093050) 19,040 20 .11 19,000 19,220 18,750 78,271 1,483,664,230
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,803 3 .17 1,801 1,830 1,775 1,055,605 1,898,827,749
후성 (093370) 6,010 -30 -.5 6,070 6,120 5,950 358,439 2,157,060,375
효성ITX (094280) 12,810 20 .16 12,750 12,890 12,750 6,470 82,882,300
맵스리얼티1 (094800) 4,760 15 .32 4,740 4,765 4,705 72,062 342,353,930
AJ네트웍스 (095570) 4,400 50 1.15 4,340 4,400 4,300 246,486 1,069,681,759
웅진씽크빅 (095720) 1,792 -8 -.44 1,800 1,813 1,781 125,040 224,059,269
JW홀딩스 (096760) 3,320 25 .76 3,320 3,370 3,280 23,353 77,680,995
SK이노베이션 (096770) 102,400 -1200 -1.16 103,600 104,300 102,400 177,723 18,297,190,550
SK이노베이션우 (096775) 69,600 -100 -.14 70,500 70,500 68,300 702 48,783,100
HJ중공업 (097230) 15,500 1600 11.51 14,000 15,520 13,750 10,028,444 148,618,382,695
엠씨넥스 (097520) 29,400 150 .51 29,250 29,500 29,000 19,580 572,889,225
CJ제일제당 (097950) 231,000 500 .22 231,000 234,000 230,500 62,265 14,428,347,500
CJ제일제당 우 (097955) 139,800 0 0 138,900 139,900 137,000 7,514 1,047,870,900
SK오션플랜트 (100090) 19,810 270 1.38 19,500 20,400 19,380 818,753 16,301,813,315
비상교육 (100220) 5,390 -20 -.37 5,390 5,440 5,330 23,456 125,656,210
진양홀딩스 (100250) 3,230 25 .78 3,205 3,230 3,185 26,225 84,897,329
SNT에너지 (100840) 58,100 0 0 57,200 60,500 56,500 137,920 8,128,083,500
인바이오젠 (101140) 12,010 -610 -4.83 12,520 12,520 11,870 18,228 218,969,080
해태제과식품 (101530) 6,710 40 .6 6,680 6,770 6,640 22,448 150,846,720
동성케미컬 (102260) 4,135 25 .61 4,110 4,150 4,070 35,637 147,120,030
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,760 10 .09 10,780 10,880 10,710 5,932 63,922,320
풍산 (103140) 119,200 300 .25 118,700 120,700 117,600 121,588 14,498,529,900
일진전기 (103590) 36,650 -400 -1.08 36,950 37,200 36,500 385,053 14,192,514,500
한국철강 (104700) 9,980 80 .81 9,850 10,000 9,780 27,249 270,315,520
KB금융 (105560) 109,100 600 .55 108,000 110,700 107,100 727,736 79,629,087,650
한세실업 (105630) 9,360 60 .65 9,250 9,400 9,240 46,429 433,159,945
우진 (105840) 11,290 280 2.54 11,040 11,350 10,910 187,629 2,102,095,310
미원홀딩스 (107590) 72,200 -200 -.28 72,400 72,400 72,000 137 9,872,200
LX세미콘 (108320) 54,100 100 .19 54,100 55,000 53,800 24,121 1,307,926,800
LX하우시스 (108670) 28,650 250 .88 28,600 28,800 28,300 11,516 329,303,350
LX하우시스우 (108675) 17,730 -20 -.11 17,720 17,760 17,700 1,165 20,658,100
주성코퍼레이션 (109070) 899 22 2.51 881 905 865 172,669 152,379,762
호전실업 (111110) 7,010 30 .43 6,990 7,030 6,830 22,022 152,542,570
동인기연 (111380) 13,500 -10 -.07 13,500 13,510 13,380 7,975 107,177,370
영원무역 (111770) 57,500 900 1.59 55,700 57,600 55,700 60,616 3,447,488,850
씨에스윈드 (112610) 41,800 150 .36 41,750 42,450 41,650 180,357 7,582,381,950
GKL (114090) 16,330 -70 -.43 16,330 16,400 16,010 158,656 2,567,865,595
대성에너지 (117580) 8,010 -60 -.74 8,060 8,060 8,000 22,431 179,973,790
메타케어 (118000) 316 2 .64 313 318 312 85,649 26,966,489
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 101,600 1000 .99 101,000 102,000 100,200 1,753 177,113,200
코오롱인더 (120110) 36,550 450 1.25 35,800 36,950 35,650 167,759 6,131,875,275
코오롱인더우 (120115) 22,700 -50 -.22 22,750 22,800 22,450 1,570 35,651,450
아이마켓코리아 (122900) 8,220 20 .24 8,200 8,230 8,170 9,907 81,245,630
한국화장품 (123690) 9,700 40 .41 9,730 9,830 9,620 45,250 439,473,305
SJM (123700) 3,415 0 0 3,450 3,450 3,380 24,766 84,411,003
한국자산신탁 (123890) 2,390 30 1.27 2,370 2,400 2,360 55,317 131,661,028
현대퓨처넷 (126560) 3,280 30 .92 3,255 3,280 3,210 16,687 54,093,950
수산인더스트리 (126720) 22,450 150 .67 22,250 22,550 22,050 15,609 348,319,400
대성산업 (128820) 4,085 55 1.36 4,030 4,125 4,010 74,253 302,707,995
한미약품 (128940) 303,500 3500 1.17 301,500 306,500 298,500 59,296 18,004,501,500
인터지스 (129260) 2,745 50 1.86 2,695 2,745 2,695 45,416 123,783,913
한전산업 (130660) 12,710 -140 -1.09 12,610 12,930 12,610 207,773 2,653,237,505
화인베스틸 (133820) 1,770 74 4.36 1,700 1,774 1,676 632,465 1,093,321,099
미원화학 (134380) 81,600 100 .12 83,500 83,500 81,300 30 2,453,100
시디즈 (134790) 27,200 -150 -.55 27,400 27,450 27,100 3,698 100,597,450
선진 (136490) 11,540 90 .79 11,470 11,670 11,310 89,394 1,032,515,665
에스디바이오센서 (137310) 10,210 170 1.69 10,040 10,250 10,010 92,505 940,767,355
메리츠금융지주 (138040) 125,700 -300 -.24 125,000 126,600 124,400 182,309 22,931,314,950
코오롱ENP (138490) 6,660 10 .15 6,580 6,700 6,580 12,188 81,022,700
BNK금융지주 (138930) 14,850 170 1.16 14,650 14,970 14,540 1,020,773 15,167,478,690
iM금융지주 (139130) 14,040 70 .5 13,930 14,150 13,860 298,285 4,190,199,175
이마트 (139480) 72,700 400 .55 72,200 73,000 71,600 178,870 12,960,430,750
아주스틸 (139990) 3,840 30 .79 3,810 3,850 3,785 21,420 81,885,356
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,602 -9 -.56 1,632 1,657 1,600 10,376 16,719,668
다이나믹디자인 (145210) 787 -3 -.38 790 825 780 76,597 60,393,171
케이탑리츠 (145270) 957 -7 -.73 964 964 954 86,828 83,148,939
덴티움 (145720) 57,700 -500 -.86 58,100 58,200 57,400 52,492 3,033,992,200
삼양사 (145990) 49,900 1250 2.57 48,650 49,950 48,600 11,755 582,560,100
삼양사우 (145995) 34,400 400 1.18 34,450 34,450 34,000 43 1,475,600
한국ANKOR유전 (152550) 238 0 0 239 240 237 435,297 103,762,176
DSR (155660) 3,755 40 1.08 3,715 3,780 3,690 11,305 42,334,575
애경케미칼 (161000) 10,560 0 0 10,560 10,710 10,500 183,461 1,941,236,300
한국타이어앤테크놀로지 (161390) 40,850 100 .25 41,000 41,300 40,800 226,688 9,300,972,850
한국콜마 (161890) 77,800 -500 -.64 77,700 78,100 77,000 185,801 14,373,515,850
동일고무벨트 (163560) 6,970 -70 -.99 7,040 7,060 6,950 31,374 219,172,785
동아에스티 (170900) 44,600 -300 -.67 44,900 44,900 44,250 15,012 668,575,225
JB금융지주 (175330) 23,550 400 1.73 23,000 23,750 23,000 296,030 6,962,683,350
PI첨단소재 (178920) 17,210 180 1.06 17,020 17,440 16,960 105,307 1,817,470,780
한진칼 (180640) 111,100 1500 1.37 109,100 113,300 107,000 77,801 8,589,286,950
한진칼우 (18064K) 38,050 0 0 38,000 38,300 37,100 2,561 96,566,950
NHN (181710) 25,900 -450 -1.71 26,350 26,350 25,700 63,931 1,653,016,100
아세아시멘트 (183190) 13,790 340 2.53 13,450 13,790 13,360 43,589 593,849,270
종근당 (185750) 81,200 800 1 80,300 81,600 80,300 9,891 802,761,650
더블유게임즈 (192080) 52,700 700 1.35 51,700 53,100 51,600 55,809 2,933,757,200
쿠쿠홀딩스 (192400) 30,900 1350 4.57 29,250 31,450 29,200 35,737 1,089,753,925
드림텍 (192650) 6,370 80 1.27 6,230 6,440 6,230 186,792 1,189,923,620
코스맥스 (192820) 219,000 0 0 219,000 220,500 217,000 52,527 11,493,711,000
제이에스코퍼레이션 (194370) 10,130 -40 -.39 10,060 10,180 10,040 41,671 421,124,090
해성디에스 (195870) 22,750 -350 -1.52 23,100 23,100 22,600 44,856 1,023,018,650
서연이화 (200880) 11,850 70 .59 11,840 12,000 11,760 40,735 485,247,130
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,000 250 .7 35,550 36,350 35,550 152,222 5,485,192,950
삼성바이오로직스 (207940) 1,012,000 -8000 -.78 1,020,000 1,025,000 1,012,000 51,763 52,605,938,000
디와이파워 (210540) 12,450 70 .57 12,500 12,520 12,320 16,424 204,399,410
SK디앤디 (210980) 10,220 210 2.1 10,010 10,240 9,930 91,747 932,088,895
한솔제지 (213500) 8,660 60 .7 8,580 8,660 8,550 21,809 187,917,965
이노션 (214320) 18,240 60 .33 18,180 18,290 18,100 40,471 736,305,265
금호에이치티 (214330) 589 -5 -.84 594 600 584 271,432 159,788,350
경보제약 (214390) 4,870 45 .93 4,840 4,875 4,825 5,145 24,945,050
토니모리 (214420) 10,350 110 1.07 10,230 10,420 10,180 60,130 620,967,000
잇츠한불 (226320) 12,620 50 .4 12,690 12,690 12,400 6,087 76,432,270
현대코퍼레이션홀딩스 (227840) 12,360 120 .98 12,270 12,400 12,170 7,444 91,448,600
LS에코에너지 (229640) 39,500 -700 -1.74 40,000 40,000 39,300 64,199 2,540,776,575
JW생명과학 (234080) 11,470 -70 -.61 11,430 11,540 11,430 26,178 300,543,125
두산밥캣 (241560) 54,700 100 .18 54,600 55,100 54,200 141,905 7,766,922,250
화승엔터프라이즈 (241590) 6,860 -190 -2.7 6,950 7,090 6,860 310,898 2,153,127,150
에이플러스에셋 (244920) 6,770 10 .15 6,870 6,950 6,690 105,396 720,152,850
솔루엠 (248070) 16,270 960 6.27 15,360 16,550 15,350 950,476 15,473,998,440
샘표식품 (248170) 26,300 250 .96 26,050 26,350 25,950 4,296 112,568,750
일동제약 (249420) 24,400 450 1.88 24,300 25,550 23,200 2,278,824 55,773,765,100
넷마블 (251270) 61,200 -600 -.97 61,600 61,900 60,400 125,132 7,629,290,600
크래프톤 (259960) 332,000 -7000 -2.06 337,000 339,500 330,000 122,414 40,820,739,750
크라운제과 (264900) 9,430 250 2.72 9,180 9,460 9,130 23,676 220,198,800
크라운제과우 (26490K) 9,700 0 0 9,600 9,770 9,600 1,570 15,182,270
HD현대 (267250) 136,700 1600 1.18 137,200 137,900 130,300 304,704 41,205,962,450
HD현대일렉트릭 (267260) 494,000 -2500 -.5 491,500 499,500 487,000 70,810 35,092,403,500
HD현대건설기계 (267270) 88,200 -300 -.34 87,900 89,400 87,300 76,401 6,746,830,650
경동도시가스 (267290) 20,150 300 1.51 19,850 20,150 19,810 16,957 338,935,110
아시아나IDT (267850) 11,600 -70 -.6 11,660 11,690 11,520 2,855 33,108,710
미원에스씨 (268280) 141,600 2000 1.43 139,600 142,200 138,100 1,844 257,608,800
오리온 (271560) 107,200 200 .19 107,000 107,900 106,200 98,543 10,552,846,950
일진하이솔루스 (271940) 17,000 -120 -.7 17,100 17,290 17,000 30,294 518,850,545
제일약품 (271980) 13,540 -60 -.44 13,620 13,700 13,400 12,014 162,417,420
한화시스템 (272210) 51,400 600 1.18 51,000 52,200 50,300 707,720 36,527,707,450
진에어 (272450) 8,570 30 .35 8,600 8,600 8,500 37,722 323,088,190
삼양패키징 (272550) 13,520 -80 -.59 13,600 13,600 13,400 30,287 408,570,055
에이피알 (278470) 223,500 4500 2.05 216,500 224,500 216,500 234,972 52,125,757,500
롯데웰푸드 (280360) 118,500 700 .59 117,500 119,000 116,400 7,657 906,447,450
케이씨텍 (281820) 32,900 50 .15 32,400 33,350 32,150 61,275 2,022,664,250
BGF리테일 (282330) 118,100 -1000 -.84 119,100 120,500 116,600 43,119 5,103,085,300
쿠쿠홈시스 (284740) 27,000 150 .56 26,600 27,200 26,500 15,929 427,749,750
SK케미칼 (285130) 60,000 0 0 60,300 60,700 59,800 23,914 1,437,616,250
SK케미칼우 (28513K) 26,000 -250 -.95 26,250 26,250 25,600 4,748 123,078,600
롯데이노베이트 (286940) 20,600 -250 -1.2 20,800 20,900 20,400 19,829 407,454,025
하나제약 (293480) 11,700 0 0 11,720 11,760 11,610 3,953 46,201,480
신한알파리츠 (293940) 5,530 30 .55 5,500 5,530 5,480 143,929 792,871,550
HDC현대산업개발 (294870) 19,980 -270 -1.33 20,200 20,300 19,930 237,961 4,757,976,190
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 220,000 -1000 -.45 221,500 223,000 220,000 5,766 1,272,289,250
효성중공업 (298040) 1,229,000 -1000 -.08 1,215,000 1,229,000 1,193,000 39,217 47,851,941,500
HS효성첨단소재 (298050) 189,500 -800 -.42 189,400 192,200 188,200 5,044 957,144,950
에어부산 (298690) 1,999 -1 -.05 2,000 2,005 1,995 63,333 126,596,071
한일시멘트 (300720) 19,090 130 .69 18,970 19,160 18,800 35,982 685,735,810
SK바이오사이언스 (302440) 47,800 -550 -1.14 48,500 48,600 47,600 67,136 3,218,768,375
세아제강 (306200) 135,400 100 .07 133,100 136,400 133,100 7,430 1,007,539,100
현대오토에버 (307950) 165,500 1900 1.16 167,700 170,500 165,000 107,146 17,969,153,550
씨티알모빌리티 (308170) 5,160 10 .19 5,150 5,240 5,060 5,220 26,875,080
우리금융지주 (316140) 24,800 -250 -1 24,850 25,300 24,800 1,019,927 25,481,587,475
자이에스앤디 (317400) 3,410 0 0 3,410 3,580 3,400 33,410 115,227,145
HD현대에너지솔루션 (322000) 43,000 -100 -.23 43,100 43,850 42,600 44,801 1,928,838,825
카카오뱅크 (323410) 25,150 250 1 24,850 25,550 24,650 644,395 16,177,658,200
SK바이오팜 (326030) 99,600 -1200 -1.19 101,000 102,100 99,600 124,423 12,507,894,200
HD현대중공업 (329180) 503,000 -18000 -3.45 527,000 527,000 491,000 686,026 345,615,903,250
롯데리츠 (330590) 3,800 20 .53 3,780 3,815 3,770 264,444 1,001,777,658
이지스밸류플러스리츠 (334890) 4,320 10 .23 4,290 4,330 4,250 70,807 305,123,580
두산퓨얼셀 (336260) 27,050 200 .74 26,550 27,625 26,150 639,938 17,331,623,625
두산퓨얼셀1우 (33626K) 6,650 120 1.84 6,530 6,670 6,430 53,924 355,090,340
두산퓨얼셀2우B (33626L) 11,270 80 .71 11,120 11,400 11,100 5,249 58,635,590
솔루스첨단소재 (336370) 8,390 -100 -1.18 8,530 8,530 8,330 112,045 939,015,735
솔루스첨단소재1우 (33637K) 1,847 -5 -.27 1,849 1,863 1,845 3,526 6,513,863
솔루스첨단소재2우B (33637L) 4,050 45 1.12 4,005 4,060 3,980 3,846 15,340,260
NH프라임리츠 (338100) 4,585 -10 -.22 4,595 4,640 4,545 79,105 361,043,390
교촌에프앤비 (339770) 4,870 -60 -1.22 4,920 4,920 4,855 35,067 170,972,029
KCC글라스 (344820) 29,600 250 .85 29,450 29,750 29,250 31,173 916,150,425
제이알글로벌리츠 (348950) 2,720 55 2.06 2,665 2,725 2,650 706,765 1,913,252,910
이지스레지던스리츠 (350520) 3,985 -5 -.13 3,975 3,995 3,975 16,865 67,180,580
하이브 (352820) 290,000 -5500 -1.86 290,000 291,500 283,000 229,104 65,993,783,250
대덕전자 (353200) 23,900 100 .42 23,500 24,200 23,400 347,151 8,313,660,750
대덕전자1우 (35320K) 8,860 -20 -.23 8,880 8,880 8,800 508 4,487,705
코람코라이프인프라리츠 (357120) 4,280 -5 -.12 4,285 4,345 4,235 156,034 664,347,528
미래에셋맵스리츠 (357250) 2,610 -20 -.76 2,635 2,635 2,602 64,342 168,008,423
마스턴프리미어리츠 (357430) 1,527 1 .07 1,527 1,530 1,524 31,553 48,149,189
SK아이이테크놀로지 (361610) 28,200 -1600 -5.37 29,650 29,800 27,950 249,007 7,096,889,575
티와이홀딩스 (363280) 3,240 70 2.21 3,190 3,280 3,150 61,142 196,869,704
티와이홀딩스우 (36328K) 5,800 510 9.64 5,300 5,850 5,300 6,270 35,377,320
ESR켄달스퀘어리츠 (365550) 4,450 0 0 4,450 4,455 4,405 281,454 1,250,596,343
한컴라이프케어 (372910) 2,750 -5 -.18 2,750 2,785 2,740 99,846 275,700,026
LG에너지솔루션 (373220) 364,000 -9500 -2.54 374,500 377,000 363,000 166,059 60,830,059,000
DL이앤씨 (375500) 42,750 -50 -.12 42,650 42,950 42,100 125,303 5,342,486,075
DL이앤씨우 (37550K) 19,300 -30 -.16 19,330 19,720 19,070 6,964 134,091,080
DL이앤씨2우(전환) (37550L) 29,600 -200 -.67 29,800 29,800 29,200 701 20,797,850
디앤디플랫폼리츠 (377190) 3,230 -30 -.92 3,230 3,260 3,200 95,722 308,586,305
카카오페이 (377300) 60,200 -300 -.5 59,700 60,600 58,800 414,365 24,727,838,500
바이오노트 (377740) 5,700 80 1.42 5,620 5,710 5,550 38,137 215,360,510
화승알앤에이 (378850) 3,005 10 .33 3,005 3,045 2,995 22,500 67,979,635
케이카 (381970) 15,760 -30 -.19 15,800 15,840 15,710 40,162 633,139,735
F&F (383220) 67,100 -900 -1.32 68,100 68,500 66,800 38,277 2,581,181,300
LX홀딩스 (383800) 7,900 220 2.86 7,680 7,930 7,660 107,761 846,449,035
LX홀딩스1우 (38380K) 8,590 -210 -2.39 8,890 8,890 8,350 5,907 50,771,340
SK리츠 (395400) 5,020 75 1.52 4,945 5,020 4,920 359,208 1,785,157,466
미래에셋글로벌리츠 (396690) 2,720 -5 -.18 2,725 2,725 2,690 103,454 279,089,920
NH올원리츠 (400760) 3,135 5 .16 3,125 3,145 3,115 133,892 419,259,258
SK스퀘어 (402340) 149,600 9700 6.93 138,900 153,000 138,100 786,806 117,064,622,700
쏘카 (403550) 11,820 0 0 11,990 11,990 11,700 7,799 92,601,685
신한서부티엔디리츠 (404990) 3,465 10 .29 3,455 3,510 3,440 66,212 228,587,236
KB발해인프라 (415640) 8,720 130 1.51 8,600 8,800 8,580 141,989 1,231,678,425
코람코더원리츠 (417310) 5,850 -40 -.68 5,820 5,910 5,810 88,487 518,250,665
KB스타리츠 (432320) 3,900 5 .13 3,885 3,900 3,875 60,190 234,304,179
대한조선 (439260) 86,800 -3700 -4.09 89,200 89,300 86,700 344,291 30,196,221,000
HD현대마린솔루션 (443060) 212,000 3000 1.44 206,500 215,000 200,500 161,005 33,776,605,750
유니드비티플러스 (446070) 3,935 -5 -.13 3,940 3,940 3,855 7,415 28,869,120
삼성FN리츠 (448730) 4,335 -5 -.12 4,340 4,340 4,305 62,359 269,402,391
에코프로머티 (450080) 52,300 -2300 -4.21 54,900 55,000 52,000 376,212 19,878,111,850
코오롱모빌리티그룹 (450140) 3,975 0 0 3,980 3,980 3,975 92,037 366,067,962
코오롱모빌리티그룹우 (45014K) 5,910 0 0 5,920 5,920 5,910 15,677 92,770,500
한화리츠 (451800) 3,935 0 0 3,955 3,955 3,900 158,695 622,155,884
한화갤러리아 (452260) 1,128 -3 -.27 1,131 1,137 1,122 185,166 209,216,991
한화갤러리아우 (45226K) 2,245 -15 -.66 2,230 2,260 2,230 633 1,428,000
현대그린푸드 (453340) 16,150 60 .37 16,050 16,150 16,000 14,159 228,070,450
두산로보틱스 (454910) 63,700 -300 -.47 65,900 66,000 63,000 293,733 18,807,709,350
OCI (456040) 54,600 100 .18 54,500 55,000 54,300 13,424 734,743,000
이수스페셜티케미컬 (457190) 46,350 -1100 -2.32 47,200 47,400 45,500 209,235 9,736,928,100
동국씨엠 (460850) 5,430 -30 -.55 5,460 5,480 5,420 72,529 395,163,310
동국제강 (460860) 9,310 -20 -.21 9,310 9,340 9,180 92,789 859,228,060
조선내화 (462520) 13,660 -70 -.51 13,760 13,790 13,640 1,099 15,006,170
시프트업 (462870) 43,300 -500 -1.14 43,500 44,050 43,050 81,283 3,543,374,950
STX그린로지스 (465770) 7,390 -10 -.14 7,480 7,490 7,310 22,500 166,380,925
SK이터닉스 (475150) 20,550 -250 -1.2 20,700 20,900 20,350 438,824 9,043,312,800
더본코리아 (475560) 24,950 100 .4 24,900 25,100 24,850 14,231 355,277,600
씨케이솔루션 (480370) 9,940 -160 -1.58 10,200 10,200 9,880 10,806 107,796,250
신한글로벌액티브리츠 (481850) 1,432 -68 -4.53 1,416 1,440 1,404 427,158 606,235,980
달바글로벌 (483650) 182,500 3000 1.67 178,900 184,000 177,100 162,673 29,283,125,200
엠앤씨솔루션 (484870) 170,000 3500 2.1 166,800 171,400 163,100 35,315 5,939,792,300
HS효성 (487570) 60,000 4300 7.72 55,200 60,900 54,700 42,241 2,493,688,800
한화비전 (489790) 53,800 -100 -.19 53,100 54,550 52,500 284,271 15,141,526,800
GS피앤엘 (499790) 48,100 -650 -1.33 48,400 48,600 46,400 99,263 4,734,573,450
엘브이엠씨홀딩스 (900140) 1,834 5 .27 1,829 1,838 1,787 438,899 790,723,512
프레스티지바이오파마 (950210) 13,950 220 1.6 13,730 14,020 13,380 128,642 1,760,087,700

Leave a Comment