KOSPI 20250829

KOSPI 일별 조회 데이터 [961] (2025-08-29)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,230 -80 -1.27 6,310 6,360 6,210 56,488 353,027,170
KR모터스 (000040) 554 3 .54 551 565 550 426,437 236,470,445
경방 (000050) 7,200 70 .98 7,190 7,200 7,120 10,766 77,015,630
삼양홀딩스 (000070) 86,000 -1100 -1.26 87,100 87,100 85,600 13,499 1,164,295,900
하이트진로 (000080) 19,100 -160 -.83 19,310 19,310 19,050 139,210 2,660,793,995
하이트진로2우B (000087) 15,530 -50 -.32 15,580 15,580 15,510 532 8,263,735
유한양행 (000100) 113,500 -1800 -1.56 116,000 116,300 113,500 286,377 32,751,898,700
유한양행우 (000105) 103,000 -1400 -1.34 105,200 105,200 102,800 1,674 172,870,000
CJ대한통운 (000120) 83,500 -300 -.36 84,400 84,500 82,900 44,514 3,716,959,450
하이트진로홀딩스 (000140) 10,100 -70 -.69 10,090 10,180 10,090 12,835 129,780,080
하이트진로홀딩스우 (000145) 12,150 -150 -1.22 12,300 12,300 12,150 55 673,560
두산 (000150) 560,000 -4000 -.71 569,000 579,000 555,000 69,390 39,154,658,500
두산우 (000155) 337,500 -6000 -1.75 343,500 349,500 336,500 23,890 8,208,547,250
두산2우B (000157) 370,000 -9500 -2.5 380,000 386,500 370,000 1,092 410,473,000
성창기업지주 (000180) 1,720 -9 -.52 1,710 1,743 1,691 149,334 255,639,802
DL (000210) 39,000 -200 -.51 39,500 39,500 38,350 49,144 1,900,779,625
DL우 (000215) 22,900 -150 -.65 22,900 23,350 22,900 2,995 69,236,300
유유제약 (000220) 4,355 -10 -.23 4,365 4,370 4,290 29,505 127,741,240
유유제약1우 (000225) 4,975 135 2.79 4,765 4,980 4,700 5,063 24,669,035
유유제약2우B (000227) 10,400 0 0 10,410 10,410 10,300 267 2,767,000
일동홀딩스 (000230) 9,220 70 .77 9,290 9,310 9,000 41,683 382,905,190
한국앤컴퍼니 (000240) 24,400 200 .83 24,150 24,450 23,750 100,030 2,409,491,075
기아 (000270) 105,800 100 .09 105,900 107,800 105,500 704,357 74,785,544,350
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 33,800 1000 3.05 32,900 34,450 32,750 135,818 4,587,190,775
노루홀딩스우 (000325) 34,000 900 2.72 34,000 34,300 33,600 806 27,360,100
한화손해보험 (000370) 5,690 160 2.89 5,630 5,830 5,530 1,281,660 7,294,331,180
삼화페인트 (000390) 6,030 0 0 6,010 6,080 5,980 20,627 124,190,050
롯데손해보험 (000400) 1,617 12 .75 1,598 1,625 1,588 429,461 687,015,192
대원강업 (000430) 4,030 -35 -.86 4,040 4,165 4,030 108,374 443,259,680
CR홀딩스 (000480) 5,010 10 .2 5,000 5,030 5,000 24,991 125,140,120
대동 (000490) 9,900 -140 -1.39 10,040 10,070 9,880 117,823 1,169,964,390
가온전선 (000500) 60,100 -500 -.83 60,600 62,000 59,900 16,233 983,384,000
삼일제약 (000520) 9,930 20 .2 9,910 9,970 9,800 49,240 486,653,110
흥국화재 (000540) 4,180 -65 -1.53 4,245 4,270 4,165 84,092 353,776,320
흥국화재우 (000545) 7,650 -130 -1.67 7,800 7,800 7,630 4,382 33,542,070
CS홀딩스 (000590) 83,400 400 .48 82,100 83,800 81,900 1,278 105,871,300
동아쏘시오홀딩스 (000640) 111,200 -1900 -1.68 113,100 113,750 109,900 12,189 1,353,574,900
천일고속 (000650) 41,500 0 0 40,950 42,900 40,900 107 4,421,300
SK하이닉스 (000660) 269,000 500 .19 268,000 270,000 266,000 1,892,127 507,281,153,515
영풍 (000670) 37,900 -500 -1.3 39,350 39,350 37,400 21,724 820,561,200
LS네트웍스 (000680) 4,060 -65 -1.58 4,145 4,145 4,035 132,947 541,096,571
유수홀딩스 (000700) 5,780 30 .52 5,790 5,830 5,740 10,949 63,172,100
현대건설 (000720) 62,100 -100 -.16 62,300 62,400 61,500 424,472 26,282,035,250
현대건설우 (000725) 53,300 -1000 -1.84 54,500 54,500 53,300 3,896 209,527,650
이화산업 (000760) 11,850 210 1.8 11,640 11,850 11,640 875 10,249,580
삼성화재 (000810) 444,000 -8000 -1.77 452,500 453,500 443,000 68,972 30,784,003,750
삼성화재우 (000815) 329,500 -3500 -1.05 333,000 333,500 327,500 6,185 2,039,660,000
화천기공 (000850) 30,250 -50 -.17 30,300 30,300 29,800 1,999 60,134,850
강남제비스코 (000860) 11,640 -10 -.09 11,770 11,920 11,200 39,532 462,138,970
한화 (000880) 83,800 200 .24 84,600 85,200 83,200 233,224 19,649,364,650
한화3우B (00088K) 35,250 150 .43 35,250 35,400 34,900 28,642 1,008,464,525
보해양조 (000890) 453 3 .67 450 455 449 156,590 70,673,792
유니온 (000910) 4,580 -45 -.97 4,620 4,620 4,565 33,595 153,941,005
전방 (000950) 32,750 400 1.24 32,850 32,950 32,000 626 20,323,150
한국주철관 (000970) 6,730 10 .15 6,730 6,760 6,700 40,068 269,631,990
DB하이텍 (000990) 45,950 400 .88 45,600 46,350 45,600 75,769 3,486,878,625
페이퍼코리아 (001020) 728 -1 -.14 729 753 720 10,451 7,619,665
CJ (001040) 159,900 -900 -.56 159,700 161,300 158,900 78,115 12,469,205,050
CJ우 (001045) 83,400 -2000 -2.34 85,500 85,600 83,300 3,693 309,676,050
CJ4우(전환) (00104K) 133,000 -300 -.23 131,800 134,000 131,000 6,909 912,185,200
JW중외제약 (001060) 21,450 -150 -.69 21,600 21,750 21,350 28,237 607,078,150
JW중외제약우 (001065) 28,800 -100 -.35 28,800 28,800 28,800 42 1,209,600
JW중외제약2우B (001067) 63,300 2600 4.28 59,700 63,300 59,700 53 3,287,300
대한방직 (001070) 6,500 -90 -1.37 6,730 6,730 6,420 8,035 52,092,775
만호제강 (001080) 27,750 250 .91 27,500 27,850 25,800 3,183 88,012,000
LX인터내셔널 (001120) 29,700 -100 -.34 29,700 29,850 29,600 93,392 2,777,546,525
대한제분 (001130) 142,900 900 .63 142,200 143,900 141,400 1,523 217,604,750
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,455 -20 -.58 3,490 3,495 3,435 411,496 1,424,000,626
금호전기 (001210) 1,070 -20 -1.83 1,113 1,113 1,062 220,760 236,530,510
동국홀딩스 (001230) 7,480 -90 -1.19 7,600 7,630 7,480 37,039 278,752,090
GS글로벌 (001250) 2,545 -10 -.39 2,565 2,570 2,540 261,783 668,617,600
남광토건 (001260) 9,160 -50 -.54 9,290 9,290 9,090 14,961 136,739,505
부국증권 (001270) 65,500 1400 2.18 65,800 66,300 63,200 217,902 14,124,717,700
부국증권우 (001275) 26,200 200 .77 26,050 26,300 25,950 3,676 96,173,400
상상인증권 (001290) 682 -14 -2.01 710 710 681 1,243,131 861,127,382
PKC (001340) 5,850 -50 -.85 5,900 5,960 5,830 62,552 366,517,225
삼성제약 (001360) 1,562 -51 -3.16 1,613 1,619 1,554 439,529 691,470,064
SG글로벌 (001380) 1,628 -4 -.25 1,626 1,638 1,615 61,185 99,358,270
KG케미칼 (001390) 4,760 -50 -1.04 4,820 4,855 4,720 291,906 1,393,030,599
태원물산 (001420) 3,560 5 .14 3,560 3,650 3,510 8,504 30,128,525
세아베스틸지주 (001430) 27,900 300 1.09 28,000 28,650 27,650 90,120 2,532,724,700
대한전선 (001440) 15,670 -110 -.7 15,840 16,040 15,630 708,509 11,187,583,700
현대해상 (001450) 27,900 -200 -.71 28,300 28,300 27,700 211,147 5,898,810,800
BYC (001460) 40,250 550 1.39 39,600 40,250 39,450 2,413 95,460,150
BYC우 (001465) 26,150 250 .97 26,300 26,300 25,200 4,326 112,417,450
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,860 -20 -.25 7,920 7,950 7,820 86,053 677,004,000
SK증권 (001510) 650 0 0 655 657 640 1,117,880 725,469,347
SK증권우 (001515) 2,115 20 .95 2,100 2,120 2,095 2,347 4,946,495
동양 (001520) 629 5 .8 628 635 622 201,540 126,535,239
동양우 (001525) 4,020 -40 -.99 4,150 4,150 4,020 387 1,578,680
동양2우B (001527) 8,470 80 .95 8,310 8,470 8,310 225 1,889,070
DI동일 (001530) 41,150 -200 -.48 41,100 41,450 40,950 37,064 1,527,699,250
조비 (001550) 12,880 -90 -.69 13,000 13,090 12,850 13,230 170,649,700
제일연마 (001560) 10,400 150 1.46 10,290 10,400 10,130 18,172 185,861,075
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 486 4 .83 485 488 480 44,536 21,573,934
종근당홀딩스 (001630) 48,250 -150 -.31 48,450 48,700 48,050 2,336 112,797,700
대상 (001680) 22,600 -50 -.22 22,800 22,800 22,350 124,494 2,808,736,825
대상우 (001685) 16,770 20 .12 16,790 16,800 16,670 3,667 61,332,460
신영증권 (001720) 149,000 6600 4.63 147,500 149,000 144,100 52,393 7,694,395,150
SK네트웍스 (001740) 4,385 -45 -1.02 4,460 4,460 4,385 307,676 1,355,974,541
한양증권 (001750) 17,390 -140 -.8 17,650 17,650 17,300 17,400 302,664,160
한양증권우 (001755) 16,580 -70 -.42 16,650 16,710 16,400 677 11,200,140
SHD (001770) 17,110 -350 -2 17,460 17,640 17,110 3,494 60,734,920
알루코 (001780) 2,170 -30 -1.36 2,190 2,205 2,165 398,723 869,045,500
대한제당 (001790) 2,950 15 .51 2,940 2,950 2,915 144,706 425,145,573
대한제당우 (001795) 2,440 0 0 2,450 2,455 2,430 9,970 24,266,077
오리온홀딩스 (001800) 20,750 200 .97 20,750 20,950 20,600 103,009 2,135,230,700
삼화콘덴서 (001820) 25,550 -450 -1.73 26,500 26,500 25,500 13,822 355,567,050
KISCO홀딩스 (001940) 26,100 150 .58 25,950 26,400 25,900 13,005 339,460,000
코오롱 (002020) 44,000 -250 -.56 45,200 45,550 43,600 217,863 9,645,881,850
코오롱우 (002025) 21,500 -50 -.23 21,900 21,900 21,350 1,578 34,148,050
아세아 (002030) 350,000 500 .14 353,000 353,000 348,000 579 202,137,000
비비안 (002070) 731 -48 -6.16 779 784 722 371,374 283,383,478
경농 (002100) 9,690 -70 -.72 9,740 9,740 9,680 14,108 137,027,030
고려산업 (002140) 2,700 -5 -.18 2,710 2,715 2,680 58,948 158,972,901
도화엔지니어링 (002150) 6,600 -20 -.3 6,620 6,620 6,570 25,780 169,805,795
삼양통상 (002170) 54,800 0 0 54,800 54,900 54,300 1,009 55,159,700
한국수출포장 (002200) 2,895 15 .52 2,880 2,900 2,875 61,898 178,488,005
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,835 -40 -1.39 2,925 2,960 2,825 37,492 107,020,890
고려제강 (002240) 17,820 100 .56 17,780 17,880 17,610 9,049 160,642,160
아세아제지 (002310) 7,930 -140 -1.73 8,070 8,080 7,860 67,971 539,602,120
한진 (002320) 20,300 0 0 20,550 20,550 20,150 16,491 334,858,225
넥센타이어 (002350) 5,860 50 .86 5,880 5,890 5,780 61,978 361,356,780
넥센타이어1우B (002355) 3,275 0 0 3,300 3,340 3,150 21,373 69,574,945
SH에너지화학 (002360) 438 -1 -.23 439 442 435 59,081 25,885,803
KCC (002380) 398,000 5000 1.27 396,500 398,000 390,000 18,927 7,475,206,750
한독 (002390) 11,760 -90 -.76 11,800 11,900 11,710 9,108 107,127,500
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,180 80 1.57 5,060 5,660 5,060 7,462 39,392,310
삼익악기 (002450) 1,260 -15 -1.18 1,265 1,286 1,255 73,340 92,690,419
HS화성 (002460) 10,220 -40 -.39 10,260 10,390 10,130 8,127 83,345,570
조흥 (002600) 151,700 500 .33 151,400 151,700 151,100 17 2,573,500
제일파마홀딩스 (002620) 8,820 10 .11 8,740 8,820 8,690 1,089 9,488,720
오리엔트바이오 (002630) 591 -23 -3.75 614 621 588 983,694 587,816,926
동일제강 (002690) 1,600 6 .38 1,610 1,610 1,590 5,570 8,894,904
신일전자 (002700) 1,342 -7 -.52 1,347 1,352 1,340 207,153 278,365,302
TCC스틸 (002710) 17,020 -490 -2.8 17,670 17,670 17,000 135,154 2,317,895,125
국제약품 (002720) 4,700 -25 -.53 4,725 4,750 4,660 46,130 217,019,805
보락 (002760) 1,031 -5 -.48 1,036 1,042 1,029 98,654 101,949,544
진흥기업 (002780) 718 -1 -.14 720 724 712 132,333 94,573,611
진흥기업우B (002785) 3,340 -95 -2.77 3,365 3,430 3,340 6,871 22,949,835
진흥기업2우B (002787) 7,800 -130 -1.64 7,930 7,930 7,650 635 4,903,350
아모레퍼시픽홀딩스 (002790) 27,200 -200 -.73 27,500 27,500 26,950 121,483 3,293,233,650
아모레퍼시픽홀딩스우 (002795) 11,140 40 .36 11,100 11,200 11,050 7,628 84,557,130
아모레퍼시픽홀딩스3우C (00279K) 21,050 0 0 21,150 21,150 20,900 5,411 113,618,250
삼영무역 (002810) 15,920 -170 -1.06 16,090 16,090 15,900 12,943 206,574,720
SUN&L (002820) 2,760 5 .18 2,850 2,850 2,755 8,536 23,735,900
미원상사 (002840) 146,800 -1200 -.81 148,700 149,700 145,400 4,314 633,997,600
신풍 (002870) 1,080 17 1.6 1,063 1,085 1,053 67,027 71,349,148
대유에이텍 (002880) 1,153 54 4.91 1,095 1,163 1,065 145,314 163,244,155
TYM (002900) 5,810 -90 -1.53 5,840 5,880 5,670 302,851 1,755,962,115
유성기업 (002920) 2,105 15 .72 2,090 2,105 2,055 9,742 20,244,878
한국쉘석유 (002960) 432,000 -1000 -.23 434,000 436,000 427,000 1,410 605,624,500
금호건설 (002990) 3,790 -65 -1.69 3,820 3,910 3,785 111,327 424,529,781
금호건설우 (002995) 11,720 40 .34 11,700 11,850 11,700 189 2,227,780
부광약품 (003000) 3,325 -45 -1.34 3,370 3,450 3,315 261,639 875,662,608
혜인 (003010) 5,330 50 .95 5,310 5,410 5,280 89,798 480,057,150
세아제강지주 (003030) 184,300 -400 -.22 183,800 187,100 181,000 11,536 2,108,438,600
에이프로젠바이오로직스 (003060) 612 -2 -.33 615 621 606 148,707 90,908,180
코오롱글로벌 (003070) 8,770 -100 -1.13 9,140 9,140 8,750 22,593 199,697,755
코오롱글로벌우 (003075) 15,000 120 .81 14,850 15,000 14,810 3,289 48,882,070
SB성보 (003080) 2,775 25 .91 2,750 2,810 2,730 73,541 202,863,055
대웅 (003090) 24,700 700 2.92 25,100 26,150 24,500 529,350 13,342,510,550
대신밸류리츠 (0030R0) 4,350 10 .23 4,345 4,350 4,325 55,515 240,787,450
일성아이에스 (003120) 23,650 550 2.38 23,500 23,800 23,250 14,880 350,214,650
디아이 (003160) 12,940 -120 -.92 13,150 13,330 12,940 88,810 1,162,115,805
일신방직 (003200) 10,000 -130 -1.28 10,130 10,190 9,940 16,753 168,454,340
대원제약 (003220) 13,100 -20 -.15 13,210 13,210 13,050 9,283 121,524,550
삼양식품 (003230) 1,566,000 -31000 -1.94 1,626,000 1,626,000 1,563,000 33,383 52,673,279,000
태광산업 (003240) 867,000 -16000 -1.81 883,000 883,000 861,000 1,077 934,126,000
흥아해운 (003280) 1,639 -28 -1.68 1,661 1,671 1,635 707,213 1,163,606,315
한일홀딩스 (003300) 17,850 -190 -1.05 18,040 18,050 17,820 6,985 125,104,975
한국화장품제조 (003350) 57,500 200 .35 57,200 58,100 56,800 24,859 1,428,588,150
유화증권 (003460) 2,725 -15 -.55 2,735 2,750 2,690 74,042 200,273,414
유화증권우 (003465) 2,565 -25 -.97 2,590 2,590 2,550 1,490 3,820,775
유안타증권 (003470) 3,450 -40 -1.15 3,510 3,515 3,437 178,246 617,407,537
유안타증권우 (003475) 3,520 -55 -1.54 3,580 3,645 3,520 13,006 46,346,896
한진중공업홀딩스 (003480) 4,860 175 3.74 4,685 5,150 4,680 513,601 2,517,481,399
대한항공 (003490) 23,750 -100 -.42 24,000 24,050 23,550 881,016 20,914,439,150
대한항공우 (003495) 23,800 -50 -.21 23,900 23,900 23,700 2,054 48,870,400
영진약품 (003520) 2,010 -20 -.99 2,030 2,040 2,000 129,812 261,134,293
한화투자증권 (003530) 5,540 -90 -1.6 5,660 5,710 5,530 958,955 5,388,298,970
한화투자증권우 (003535) 7,530 140 1.89 7,390 7,530 7,390 4,448 33,276,550
대신증권 (003540) 27,900 500 1.82 27,850 28,050 27,250 260,748 7,246,645,250
대신증권우 (003545) 20,700 200 .98 20,700 20,850 20,500 89,862 1,851,674,575
대신증권2우B (003547) 19,630 10 .05 19,760 19,760 19,560 15,531 304,726,805
LG (003550) 74,500 -1000 -1.32 76,300 76,400 74,500 251,363 18,854,319,500
LG우 (003555) 62,000 500 .81 61,800 62,900 61,500 5,312 328,901,150
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 62,500 500 .81 63,900 65,000 62,000 106,537 6,701,504,150
HLB글로벌 (003580) 2,135 -25 -1.16 2,150 2,220 2,125 86,328 185,977,843
방림 (003610) 4,625 145 3.24 4,445 4,670 4,445 391,669 1,800,623,815
KG모빌리티 (003620) 3,330 60 1.83 3,270 3,335 3,260 150,741 496,269,654
미창석유 (003650) 109,400 2900 2.72 107,700 110,500 106,500 611 66,396,200
포스코퓨처엠 (003670) 141,300 -4000 -2.75 146,500 146,600 141,300 250,859 35,811,327,050
한성기업 (003680) 5,400 -50 -.92 5,450 5,480 5,360 76,459 412,967,495
코리안리 (003690) 10,840 50 .46 10,890 10,890 10,760 149,193 1,616,582,700
삼영 (003720) 5,100 255 5.26 4,900 5,250 4,765 870,596 4,430,316,900
진양산업 (003780) 6,140 -10 -.16 6,220 6,220 6,110 53,537 329,035,660
대한화섬 (003830) 117,600 -400 -.34 117,600 118,200 116,000 369 43,249,300
보령 (003850) 8,350 0 0 8,370 8,420 8,250 47,402 393,812,285
남양유업 (003920) 56,800 -100 -.18 57,200 57,200 56,000 5,556 314,034,000
남양유업우 (003925) 33,200 -550 -1.63 33,700 33,700 32,900 2,911 96,483,400
사조대림 (003960) 41,600 -700 -1.65 42,650 42,650 41,300 7,878 327,812,775
롯데정밀화학 (004000) 41,700 -300 -.71 42,350 42,400 41,500 30,212 1,261,430,925
현대제철 (004020) 32,100 150 .47 32,100 32,150 31,500 706,405 22,500,782,875
SG세계물산 (004060) 319 -1 -.31 319 321 317 224,030 71,284,915
신흥 (004080) 13,890 -10 -.07 13,900 13,900 13,790 3,732 51,629,370
한국석유 (004090) 13,820 -80 -.58 13,940 13,990 13,780 40,130 556,241,690
태양금속 (004100) 2,150 -30 -1.38 2,185 2,190 2,130 131,476 283,226,533
태양금속우 (004105) 3,145 -45 -1.41 3,150 3,195 3,135 5,563 17,535,205
동방 (004140) 3,085 15 .49 3,080 3,125 3,055 696,976 2,149,773,795
한솔홀딩스 (004150) 3,155 -35 -1.1 3,210 3,210 3,140 51,957 164,080,802
신세계 (004170) 165,300 -1200 -.72 166,200 166,700 164,200 23,524 3,883,076,100
NPC (004250) 4,070 -95 -2.28 4,185 4,185 4,040 39,238 160,302,366
NPC우 (004255) 2,390 5 .21 2,370 2,400 2,370 2,393 5,696,215
남성 (004270) 1,032 -9 -.86 1,041 1,046 1,015 28,272 29,077,401
현대약품 (004310) 3,905 -85 -2.13 4,005 4,015 3,905 343,284 1,356,949,893
세방 (004360) 13,970 100 .72 13,870 14,060 13,800 54,335 757,515,525
세방우 (004365) 8,900 10 .11 8,930 9,160 8,890 14,103 126,413,700
농심 (004370) 410,000 -2500 -.61 416,500 417,500 405,500 30,402 12,450,809,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 154 -2 -1.28 156 157 154 1,169,243 181,392,423
서울식품우 (004415) 1,250 19 1.54 1,233 1,250 1,233 3,193 3,985,008
송원산업 (004430) 10,350 -20 -.19 10,430 10,460 10,290 55,017 569,640,220
삼일씨엔에스 (004440) 4,905 -90 -1.8 5,020 5,090 4,895 8,922 44,557,400
삼화왕관 (004450) 35,250 850 2.47 34,400 35,400 33,900 882 30,863,300
세방전지 (004490) 62,300 -500 -.8 62,700 63,600 62,100 27,349 1,710,476,150
깨끗한나라 (004540) 2,035 10 .49 2,035 2,075 2,005 66,779 135,334,309
깨끗한나라우 (004545) 12,010 200 1.69 12,180 12,180 12,010 166 1,995,480
현대비앤지스틸 (004560) 11,570 -40 -.34 11,640 11,790 11,570 18,625 217,223,630
삼천리 (004690) 127,400 -100 -.08 127,800 127,800 126,300 6,112 776,158,500
조광피혁 (004700) 67,900 3000 4.62 66,900 69,500 65,900 10,134 686,698,900
한솔테크닉스 (004710) 5,320 -50 -.93 5,370 5,370 5,200 100,714 529,079,910
팜젠사이언스 (004720) 4,410 -60 -1.34 4,485 4,485 4,400 54,918 243,449,832
써니전자 (004770) 1,613 -12 -.74 1,622 1,630 1,608 173,754 280,692,572
효성 (004800) 86,800 1800 2.12 84,400 87,400 84,300 40,555 3,516,143,900
덕성 (004830) 5,390 10 .19 5,380 5,430 5,340 48,102 258,516,320
덕성우 (004835) 7,700 -90 -1.16 7,710 7,800 7,600 2,922 22,435,330
DRB동일 (004840) 5,000 10 .2 5,050 5,050 4,960 4,746 23,596,860
티웨이홀딩스 (004870) 571 -19 -3.22 587 591 569 217,507 125,535,687
동일산업 (004890) 40,100 0 0 40,100 40,550 39,950 544 21,866,075
조광페인트 (004910) 5,600 80 1.45 5,520 5,700 5,520 25,642 143,694,995
씨아이테크 (004920) 1,156 -4 -.34 1,160 1,177 1,145 96,458 111,630,771
한신공영 (004960) 8,040 -50 -.62 8,090 8,220 8,040 11,188 90,774,310
신라교역 (004970) 9,150 -40 -.44 9,180 9,240 9,140 7,200 66,166,020
성신양회 (004980) 10,460 -190 -1.78 10,670 10,670 10,290 87,807 917,994,200
성신양회우 (004985) 11,590 -110 -.94 11,720 11,720 11,500 3,140 36,207,640
롯데지주 (004990) 29,200 300 1.04 29,750 29,800 28,900 341,134 9,960,312,175
롯데지주우 (00499K) 31,050 -300 -.96 32,300 32,300 30,550 883 27,360,500
휴스틸 (005010) 4,050 -50 -1.22 4,085 4,115 4,050 258,883 1,054,113,999
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 42,850 -1800 -4.03 44,700 44,850 42,600 346,524 14,995,073,575
SGC에너지 (005090) 22,950 -50 -.22 23,050 23,150 22,900 12,080 277,295,725
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 70,600 0 0 70,900 71,600 70,200 32,523 2,299,367,550
녹십자홀딩스 (005250) 15,140 -50 -.33 15,240 15,280 15,040 20,572 311,043,945
녹십자홀딩스2우 (005257) 27,800 -350 -1.24 28,050 28,300 27,700 898 25,178,000
롯데칠성 (005300) 119,600 200 .17 120,800 121,100 117,900 23,621 2,807,176,450
롯데칠성우 (005305) 71,000 200 .28 70,800 71,100 70,300 457 32,302,800
온타이드 (005320) 541 -15 -2.7 558 558 530 498,860 269,290,006
모나미 (005360) 2,190 -165 -7.01 2,335 2,340 2,180 1,660,534 3,705,302,219
현대차 (005380) 220,000 -2000 -.9 223,000 224,500 218,500 606,655 133,981,383,748
현대차우 (005385) 165,000 -700 -.42 166,500 166,900 164,000 87,074 14,394,055,200
현대차2우B (005387) 170,000 -600 -.35 170,700 171,600 169,400 85,488 14,555,253,350
현대차3우B (005389) 165,500 -1300 -.78 166,700 167,100 164,400 10,614 1,758,091,050
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,200 -380 -2.29 16,600 16,670 16,000 147,391 2,385,870,485
한국공항 (005430) 63,900 1600 2.57 62,300 64,800 62,200 68,822 4,334,199,700
현대지에프홀딩스 (005440) 7,710 240 3.21 7,480 7,780 7,460 263,214 2,014,093,840
POSCO홀딩스 (005490) 285,500 -2500 -.87 290,000 292,000 283,500 213,502 61,022,750,000
삼진제약 (005500) 18,980 70 .37 18,860 19,270 18,760 28,131 530,163,780
SPC삼립 (005610) 53,700 -200 -.37 53,700 54,300 53,400 7,256 390,156,600
삼영전자 (005680) 10,380 80 .78 10,310 10,410 10,230 9,678 100,366,080
파미셀 (005690) 11,140 250 2.3 10,780 11,650 10,770 2,041,802 23,148,460,875
넥센 (005720) 5,760 -160 -2.7 5,880 5,990 5,740 59,206 347,685,000
넥센우 (005725) 4,425 -55 -1.23 4,300 4,430 4,300 10,556 46,434,430
크라운해태홀딩스 (005740) 7,370 -80 -1.07 7,450 7,530 7,230 31,540 232,400,850
크라운해태홀딩스우 (005745) 8,460 50 .59 8,490 8,520 8,440 1,992 16,875,600
대림바스 (005750) 4,505 0 0 4,535 4,535 4,445 19,933 89,385,770
신영와코루 (005800) 14,370 80 .56 14,150 14,410 14,140 3,839 54,747,960
풍산홀딩스 (005810) 40,050 -300 -.74 40,600 40,600 39,900 17,565 704,335,400
원림 (005820) 14,600 -120 -.82 14,990 15,030 14,600 475 6,970,390
DB손해보험 (005830) 131,900 -100 -.08 132,100 133,300 130,900 122,838 16,184,064,122
에스엘 (005850) 34,000 50 .15 33,950 34,250 33,625 84,447 2,866,154,900
휴니드 (005870) 8,180 -50 -.61 8,210 8,380 8,130 46,054 378,596,140
대한해운 (005880) 1,714 -25 -1.44 1,753 1,753 1,700 1,304,090 2,240,490,095
삼성전자 (005930) 69,700 100 .14 70,100 70,500 69,700 11,682,267 817,253,503,600
삼성전자우 (005935) 56,600 -100 -.18 56,900 57,600 56,600 1,439,420 82,038,901,400
NH투자증권 (005940) 19,430 -280 -1.42 19,990 19,990 19,310 538,890 10,532,395,065
NH투자증권우 (005945) 17,060 -80 -.47 17,150 17,250 16,990 43,986 753,794,990
이수화학 (005950) 5,500 -110 -1.96 5,680 5,680 5,470 25,804 142,961,400
동부건설 (005960) 5,370 150 2.87 5,330 5,450 5,240 31,152 166,235,800
동부건설우 (005965) 19,060 -150 -.78 18,910 19,060 18,910 87 1,648,610
동원산업 (006040) 43,650 250 .58 43,400 43,850 42,550 46,462 2,011,181,300
화승인더 (006060) 4,270 -300 -6.56 4,515 4,540 4,230 164,049 713,129,624
사조오양 (006090) 9,970 -50 -.5 10,070 10,070 9,840 3,345 33,098,175
삼아알미늄 (006110) 22,350 -300 -1.32 22,750 22,950 22,200 35,555 796,094,025
SK디스커버리 (006120) 52,900 700 1.34 52,800 53,050 52,200 13,555 715,313,500
SK디스커버리우 (006125) 35,700 0 0 35,850 35,900 35,600 683 24,402,600
한국전자홀딩스 (006200) 707 5 .71 701 710 698 13,045 9,135,423
제주은행 (006220) 14,210 -530 -3.6 14,700 14,790 14,210 391,951 5,673,274,565
LS (006260) 177,600 4400 2.54 175,900 179,400 174,500 248,228 44,101,984,500
녹십자 (006280) 129,700 -2100 -1.59 132,500 132,500 129,300 37,412 4,864,487,400
대원전선 (006340) 2,830 -50 -1.74 2,890 2,900 2,830 778,321 2,220,440,549
대원전선우 (006345) 3,675 -65 -1.74 3,705 3,780 3,625 23,331 85,483,945
GS건설 (006360) 18,670 -230 -1.22 18,960 19,040 18,650 243,278 4,560,159,085
대구백화점 (006370) 6,530 120 1.87 6,360 6,650 6,330 11,391 72,934,210
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,840 150 .8 18,750 18,920 18,510 21,507 401,329,085
삼성SDI (006400) 207,000 -9000 -4.17 216,500 216,500 206,000 619,884 129,185,199,750
삼성SDI우 (006405) 128,500 -3900 -2.95 133,700 133,700 128,000 7,903 1,022,146,950
인스코비 (006490) 836 -9 -1.07 848 869 831 459,576 386,527,476
대림통상 (006570) 2,875 60 2.13 2,825 2,915 2,770 7,754 21,693,265
대한유화 (006650) 122,000 -1500 -1.21 122,500 123,500 119,600 51,684 6,271,356,950
삼성공조 (006660) 12,990 -110 -.84 13,050 13,150 12,950 20,909 272,530,460
영풍제지 (006740) 996 -3 -.3 999 1,001 983 75,718 75,414,060
미래에셋증권 (006800) 19,150 60 .31 19,380 19,440 19,080 2,092,100 40,245,644,915
미래에셋증권우 (006805) 8,880 180 2.07 8,810 8,930 8,760 34,474 305,002,040
미래에셋증권2우B (00680K) 8,400 130 1.57 8,370 8,540 8,280 420,974 3,544,606,835
AK홀딩스 (006840) 11,580 130 1.14 11,450 11,580 11,280 5,558 63,179,440
신송홀딩스 (006880) 6,830 -40 -.58 6,870 6,920 6,780 46,301 316,030,530
태경케미컬 (006890) 9,660 -110 -1.13 9,770 9,780 9,640 13,520 130,922,995
우성 (006980) 16,800 30 .18 16,750 17,260 16,730 845 14,235,780
GS리테일 (007070) 16,210 -190 -1.16 16,490 16,490 16,110 110,959 1,799,039,925
일신석재 (007110) 2,115 -50 -2.31 2,165 2,170 2,110 719,024 1,530,674,594
미래아이앤지 (007120) 1,001 3 .3 1,007 1,007 985 39,575 39,152,889
사조산업 (007160) 51,900 -200 -.38 52,500 53,000 50,500 10,897 560,940,400
벽산 (007210) 2,145 -5 -.23 2,145 2,165 2,125 96,934 207,390,788
한국특강 (007280) 1,610 12 .75 1,598 1,645 1,598 31,979 51,581,815
오뚜기 (007310) 383,500 -2500 -.65 389,000 389,000 383,000 5,099 1,959,227,750
DN오토모티브 (007340) 26,600 -100 -.37 26,950 27,100 26,150 53,814 1,427,173,900
에이프로젠 (007460) 684 -9 -1.3 694 698 678 1,403,892 958,204,565
샘표 (007540) 49,200 50 .1 49,200 50,200 49,200 9,846 488,662,275
일양약품 (007570) 12,480 -90 -.72 12,530 12,750 12,470 10,863 136,387,770
일양약품우 (007575) 13,000 10 .08 13,000 13,000 13,000 1 13,000
동방아그로 (007590) 6,260 -10 -.16 6,260 6,260 6,230 11,857 73,954,490
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 66,600 1300 1.99 66,000 67,800 66,000 1,311,504 87,866,752,400
국도화학 (007690) 36,250 -1750 -4.61 38,550 38,550 35,900 43,930 1,609,390,650
F&F홀딩스 (007700) 19,260 770 4.16 18,510 19,760 18,130 75,574 1,439,425,255
코리아써키트 (007810) 12,540 150 1.21 12,580 12,650 12,470 88,879 1,116,789,310
코리아써우 (007815) 6,140 0 0 6,110 6,150 6,110 293 1,799,180
코리아써키트2우B (00781K) 6,260 30 .48 6,210 6,260 6,210 451 2,814,210
서연 (007860) 9,170 -130 -1.4 9,400 9,420 9,130 71,566 659,082,425
TP (007980) 1,822 -53 -2.83 1,866 1,868 1,808 1,491,958 2,739,266,034
사조동아원 (008040) 1,123 -8 -.71 1,131 1,149 1,118 189,126 212,794,334
대덕 (008060) 7,920 -10 -.13 7,950 7,990 7,870 56,019 443,278,450
대덕1우 (00806K) 8,240 80 .98 8,350 8,350 8,220 396 3,274,860
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,935 5 .1 4,950 4,950 4,895 26,473 130,111,850
NI스틸 (008260) 3,545 5 .14 3,540 3,555 3,515 44,317 156,538,720
남선알미늄 (008350) 1,148 -11 -.95 1,159 1,162 1,148 554,733 639,977,359
남선알미우 (008355) 12,930 -20 -.15 12,970 12,970 12,790 510 6,533,930
문배철강 (008420) 2,205 -40 -1.78 2,245 2,250 2,205 69,453 154,079,740
서흥 (008490) 29,800 -150 -.5 30,050 30,750 28,250 121,893 3,656,813,050
일정실업 (008500) 11,440 -300 -2.56 11,760 11,770 11,300 7,301 83,753,840
윌비스 (008600) 364 -11 -2.93 387 387 361 251,509 91,749,008
아남전자 (008700) 1,345 -27 -1.97 1,370 1,374 1,345 293,058 396,816,954
율촌화학 (008730) 30,100 -700 -2.27 31,150 31,300 29,900 139,218 4,211,070,850
호텔신라 (008770) 46,900 -400 -.85 47,600 47,600 46,350 171,523 8,003,406,150
호텔신라우 (008775) 40,300 100 .25 40,900 40,900 40,100 562 22,768,900
금비 (008870) 55,100 -1100 -1.96 56,300 56,600 55,100 884 49,224,000
한미사이언스 (008930) 41,050 -1500 -3.53 42,550 42,750 40,650 151,818 6,282,756,450
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,580 -40 -.71 5,680 5,740 5,490 315,483 1,770,825,120
경인전자 (009140) 20,750 50 .24 20,700 20,900 20,500 2,453 50,806,900
삼성전기 (009150) 160,500 -1400 -.86 162,500 163,400 159,600 268,324 43,131,109,750
삼성전기우 (009155) 71,800 -800 -1.1 72,700 73,200 71,600 8,605 620,240,000
SIMPAC (009160) 4,240 25 .59 4,245 4,325 4,195 110,658 471,117,510
한솔로지스틱스 (009180) 2,785 -95 -3.3 2,880 2,895 2,765 138,520 388,071,051
대양금속 (009190) 1,540 -26 -1.66 1,557 1,594 1,498 136,213 208,436,815
무림페이퍼 (009200) 2,040 -5 -.24 2,040 2,050 2,030 106,800 217,543,639
한샘 (009240) 42,200 50 .12 42,350 42,450 41,900 20,441 863,502,550
신원 (009270) 1,739 -7 -.4 1,748 1,769 1,724 997,929 1,735,497,752
광동제약 (009290) 6,070 -170 -2.72 6,240 6,240 6,070 68,785 421,267,540
참엔지니어링 (009310) 1,304 36 2.84 1,260 1,509 1,260 1,559,532 2,154,407,271
아진전자부품 (009320) 1,054 -1 -.09 1,075 1,075 1,043 81,222 86,005,609
태영건설 (009410) 1,800 -51 -2.76 1,852 1,858 1,798 404,167 732,913,125
태영건설우 (009415) 4,910 -340 -6.48 5,150 5,150 4,910 2,364 12,110,260
한올바이오파마 (009420) 29,850 -250 -.83 30,150 30,900 29,650 234,793 7,064,514,050
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,500 0 0 77,900 80,000 77,500 47,813 3,755,522,200
한창제지 (009460) 644 4 .63 650 659 641 40,890 26,310,995
삼화전기 (009470) 24,550 -450 -1.8 25,000 25,200 24,400 22,958 565,278,950
HD한국조선해양 (009540) 406,500 -2000 -.49 404,000 415,500 402,000 549,413 224,642,361,500
무림P&P (009580) 2,620 -10 -.38 2,610 2,635 2,600 83,786 218,814,186
모토닉 (009680) 10,310 -30 -.29 10,350 10,390 10,210 25,277 260,239,580
삼정펄프 (009770) 26,650 -100 -.37 26,750 27,050 26,500 3,578 95,726,000
플레이그램 (009810) 342 -10 -2.84 352 353 340 235,533 81,431,168
한화솔루션 (009830) 28,350 -100 -.35 28,550 28,600 28,100 582,157 16,473,458,000
한화솔루션우 (009835) 22,050 -250 -1.12 22,350 22,450 21,850 8,595 189,273,550
명신산업 (009900) 8,870 -160 -1.77 9,100 9,100 8,850 90,654 808,077,415
영원무역홀딩스 (009970) 132,000 5900 4.68 127,300 136,400 127,000 31,394 4,177,518,300
한국내화 (010040) 2,240 25 1.13 2,265 2,280 2,210 6,943 15,475,192
OCI홀딩스 (010060) 87,500 -2400 -2.67 90,200 90,200 87,300 105,374 9,273,480,800
한국무브넥스 (010100) 4,330 -10 -.23 4,340 4,385 4,260 167,048 723,678,814
LS ELECTRIC (010120) 284,500 1000 .35 287,500 294,500 284,000 101,553 29,272,219,250
고려아연 (010130) 821,000 17000 2.11 808,000 832,000 798,000 22,715 18,604,779,000
삼성중공업 (010140) 21,300 -100 -.47 21,450 21,600 21,050 5,273,743 112,700,381,075
우진아이엔에스 (010400) 2,970 175 6.26 2,795 3,050 2,740 37,024 109,373,519
한솔PNS (010420) 1,880 4 .21 1,877 1,882 1,877 16,050 30,169,248
에스엠벡셀 (010580) 1,501 -4 -.27 1,518 1,518 1,476 53,187 79,271,458
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 204,500 2000 .99 202,500 209,000 200,000 528,915 108,460,605,750
진양폴리 (010640) 3,975 5 .13 3,990 4,000 3,945 31,354 124,197,840
화천기계 (010660) 3,975 -120 -2.93 4,095 4,095 3,955 529,127 2,120,328,434
화신 (010690) 8,710 -220 -2.46 8,940 9,000 8,690 169,400 1,490,588,790
평화홀딩스 (010770) 4,160 -5 -.12 4,185 4,280 4,125 139,394 584,376,550
아이에스동서 (010780) 19,600 -400 -2 19,840 20,000 19,550 12,646 248,976,705
퍼스텍 (010820) 4,190 -20 -.48 4,210 4,255 4,145 319,968 1,337,720,336
S-Oil (010950) 60,300 -300 -.5 60,900 60,900 59,800 123,477 7,429,234,200
S-Oil우 (010955) 39,400 -250 -.63 39,500 39,850 39,300 4,415 174,466,025
삼호개발 (010960) 3,400 -10 -.29 3,410 3,415 3,375 20,791 70,392,860
진원생명과학 (011000) 2,255 0 0 2,275 2,285 2,235 151,204 339,682,096
LG이노텍 (011070) 169,100 2100 1.26 166,500 171,200 165,800 179,774 30,456,452,100
에넥스 (011090) 601 -1 -.17 602 613 597 117,068 70,403,747
CJ씨푸드 (011150) 2,875 -5 -.17 2,905 2,910 2,865 131,102 377,680,323
CJ씨푸드1우 (011155) 16,980 -120 -.7 17,020 17,020 16,980 116 1,973,320
롯데케미칼 (011170) 63,500 -600 -.94 64,700 65,000 62,900 77,021 4,905,469,500
HMM (011200) 22,100 250 1.14 21,950 22,600 21,700 1,296,230 28,642,416,550
현대위아 (011210) 50,300 -200 -.4 50,700 51,700 50,000 65,182 3,292,753,500
삼화전자 (011230) 3,845 -80 -2.04 3,930 3,985 3,780 66,040 254,093,755
태림포장 (011280) 1,993 -7 -.35 1,998 2,015 1,983 46,958 93,534,247
성안머티리얼스 (011300) 397 -2 -.5 403 403 390 573,030 226,347,347
유니켐 (011330) 1,639 -10 -.61 1,692 1,692 1,623 199,766 332,108,669
부산산업 (011390) 88,200 -200 -.23 88,600 91,300 88,000 2,790 247,122,000
갤럭시아에스엠 (011420) 2,265 -25 -1.09 2,290 2,310 2,255 132,211 300,159,062
한농화성 (011500) 14,380 -220 -1.51 14,610 14,630 14,370 63,630 919,355,950
와이투솔루션 (011690) 3,035 -90 -2.88 3,125 3,155 3,020 519,150 1,595,675,742
한신기계 (011700) 3,545 -50 -1.39 3,625 3,625 3,510 151,594 538,428,427
현대코퍼레이션 (011760) 22,200 -250 -1.11 22,500 22,500 22,100 25,078 558,045,125
금호석유화학 (011780) 109,600 -800 -.72 109,500 110,900 108,700 65,621 7,173,103,650
금호석유화학우 (011785) 55,900 -600 -1.06 56,600 56,900 55,600 4,081 228,407,850
SKC (011790) 93,800 -1100 -1.16 95,100 95,800 93,800 144,196 13,609,539,050
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,561 -20 -1.27 1,587 1,607 1,561 1,055,636 1,662,319,815
DB (012030) 1,376 1 .07 1,375 1,382 1,366 380,754 522,209,326
영흥 (012160) 605 55 10 553 650 549 9,478,129 5,838,123,201
아센디오 (012170) 2,195 -130 -5.59 2,390 2,390 2,155 728,335 1,627,308,520
계양전기 (012200) 1,448 -9 -.62 1,464 1,464 1,430 18,534 26,791,162
계양전기우 (012205) 3,415 -90 -2.57 3,495 3,495 3,415 2,187 7,490,195
영화금속 (012280) 915 5 .55 914 916 899 53,556 48,655,700
경동인베스트 (012320) 58,200 -900 -1.52 59,300 59,600 58,200 5,215 305,319,400
현대모비스 (012330) 318,500 16000 5.29 308,000 322,500 306,000 552,076 175,261,059,000
한화에어로스페이스 (012450) 884,000 -24000 -2.64 917,000 920,000 884,000 183,497 163,921,983,000
더존비즈온 (012510) 79,600 800 1.02 78,100 80,300 78,000 293,919 23,324,125,350
경인양행 (012610) 3,140 40 1.29 3,110 3,155 3,085 31,364 97,814,782
HDC (012630) 21,500 -50 -.23 21,850 22,150 21,100 137,966 2,962,478,675
모나리자 (012690) 2,470 -25 -1 2,475 2,495 2,470 29,829 73,998,759
에스원 (012750) 80,100 0 0 80,500 80,500 78,700 32,422 2,580,381,900
대창 (012800) 1,299 -14 -1.07 1,308 1,317 1,295 448,430 583,715,929
세우글로벌 (013000) 1,074 -12 -1.1 1,081 1,086 1,070 33,460 36,062,382
일성건설 (013360) 1,413 -34 -2.35 1,447 1,452 1,412 158,983 226,183,620
화승코퍼레이션 (013520) 1,920 -45 -2.29 1,965 1,970 1,910 53,179 102,815,757
디와이 (013570) 4,215 -5 -.12 4,220 4,255 4,195 32,776 138,256,094
계룡건설 (013580) 19,840 -310 -1.54 20,200 20,250 19,800 53,046 1,057,633,080
까뮤이앤씨 (013700) 1,160 -1 -.09 1,159 1,171 1,146 23,870 27,563,742
지엠비코리아 (013870) 4,100 10 .24 4,095 4,100 4,075 3,584 14,638,865
지누스 (013890) 16,810 -730 -4.16 17,420 17,480 16,690 185,063 3,122,954,230
한익스프레스 (014130) 3,310 -25 -.75 3,335 3,360 3,300 16,437 54,695,435
대영포장 (014160) 1,143 -1 -.09 1,144 1,157 1,130 478,886 545,697,019
금강공업 (014280) 4,305 -10 -.23 4,330 4,350 4,300 27,394 118,178,675
금강공업우 (014285) 6,980 0 0 6,980 6,980 6,980 2 13,960
영보화학 (014440) 4,290 0 0 4,300 4,320 4,230 40,633 173,079,237
극동유화 (014530) 3,345 -15 -.45 3,360 3,370 3,315 100,811 337,200,400
태경비케이 (014580) 4,840 -40 -.82 4,900 4,920 4,830 85,344 414,542,700
한솔케미칼 (014680) 177,300 300 .17 178,700 180,100 176,000 34,576 6,170,297,000
사조씨푸드 (014710) 9,150 -90 -.97 9,390 9,450 9,100 40,084 369,492,910
HL D&I (014790) 2,450 -10 -.41 2,460 2,500 2,430 35,430 86,895,635
동원시스템즈 (014820) 28,650 -550 -1.88 28,950 29,100 28,500 30,556 876,386,625
동원시스템즈우 (014825) 17,550 -250 -1.4 17,800 17,800 17,550 178 3,167,000
유니드 (014830) 76,000 -700 -.91 77,000 77,000 75,900 8,519 649,376,800
성문전자 (014910) 1,200 43 3.72 1,158 1,200 1,122 46,092 52,870,919
성문전자우 (014915) 4,430 40 .91 4,390 4,430 4,390 16 70,680
인디에프 (014990) 1,202 -35 -2.83 1,226 1,234 1,201 498,160 602,442,921
이스타코 (015020) 618 -15 -2.37 639 639 609 169,863 105,560,398
대창단조 (015230) 6,560 160 2.5 6,450 6,600 6,410 194,883 1,274,632,590
에이엔피 (015260) 494 -2 -.4 495 507 494 56,485 28,240,455
INVENI (015360) 61,700 -300 -.48 62,900 62,900 61,200 4,601 283,413,000
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,350 -750 -2.02 37,100 37,200 36,000 2,557,593 92,956,571,700
일진홀딩스 (015860) 5,840 190 3.36 5,670 5,900 5,650 257,074 1,500,952,045
태경산업 (015890) 5,440 -70 -1.27 5,500 5,520 5,390 51,634 280,444,830
대현 (016090) 1,800 -10 -.55 1,806 1,810 1,800 74,728 134,712,341
삼성증권 (016360) 68,800 -500 -.72 69,900 69,900 68,500 167,852 11,570,490,200
KG스틸 (016380) 5,330 10 .19 5,330 5,380 5,300 129,440 689,657,280
한세예스24홀딩스 (016450) 3,820 -80 -2.05 3,900 3,930 3,805 37,592 144,507,024
환인제약 (016580) 10,580 -270 -2.49 10,820 10,900 10,570 81,500 869,557,775
신대양제지 (016590) 10,350 -310 -2.91 10,600 10,810 10,340 26,467 277,075,285
DB증권 (016610) 8,820 80 .92 8,750 8,880 8,630 92,580 810,238,545
대성홀딩스 (016710) 8,680 -50 -.57 8,730 8,850 8,610 14,530 126,163,910
두올 (016740) 3,425 55 1.63 3,380 3,425 3,355 19,720 66,881,345
퍼시스 (016800) 44,050 -200 -.45 44,250 44,900 43,850 347 15,340,900
웅진 (016880) 4,765 100 2.14 4,665 4,865 4,610 1,279,273 6,135,253,960
광명전기 (017040) 1,119 -11 -.97 1,130 1,142 1,116 243,738 273,735,594
명문제약 (017180) 1,722 19 1.12 1,703 1,729 1,690 52,894 90,665,778
우신시스템 (017370) 7,090 10 .14 7,030 7,180 7,030 14,213 100,882,295
서울가스 (017390) 61,800 500 .82 61,300 62,600 61,100 9,281 574,842,450
수산세보틱스 (017550) 1,877 -30 -1.57 1,907 1,915 1,876 91,832 173,389,834
SK텔레콤 (017670) 54,200 -700 -1.28 55,000 55,100 54,200 1,014,170 55,183,001,650
현대엘리베이터 (017800) 78,400 -2400 -2.97 80,300 80,300 78,200 146,043 11,508,492,900
풀무원 (017810) 13,970 -90 -.64 14,100 14,160 13,960 72,399 1,015,630,590
DS단석 (017860) 20,800 -600 -2.8 21,450 21,550 20,700 130,056 2,718,975,750
광전자 (017900) 1,875 -12 -.64 1,892 1,892 1,871 11,496 21,572,545
E1 (017940) 74,900 -400 -.53 75,300 75,600 74,400 8,932 667,900,600
한국카본 (017960) 32,900 1550 4.94 31,600 33,000 31,300 712,665 23,075,153,400
애경산업 (018250) 16,170 -40 -.25 16,290 16,290 16,040 19,339 311,480,310
삼성에스디에스 (018260) 147,300 -100 -.07 148,700 149,900 147,100 99,572 14,737,370,150
조일알미늄 (018470) 1,462 -10 -.68 1,473 1,488 1,455 560,684 821,383,507
동원금속 (018500) 1,431 -18 -1.24 1,450 1,450 1,426 168,109 241,326,861
SK가스 (018670) 257,500 13000 5.32 246,000 261,000 246,000 20,524 5,272,278,750
한온시스템 (018880) 3,575 -35 -.97 3,615 3,670 3,530 647,722 2,320,547,503
신풍제약 (019170) 12,310 -340 -2.69 12,660 12,710 12,280 119,838 1,486,207,490
신풍제약우 (019175) 22,050 -450 -2 22,100 22,450 22,000 4,083 90,216,900
티에이치엔 (019180) 4,895 0 0 4,840 5,140 4,790 802,645 3,980,515,179
세아특수강 (019440) 15,950 -30 -.19 16,100 16,190 15,860 17,703 283,494,640
엑시큐어하이트론 (019490) 689 20 2.99 669 709 659 518,837 353,902,436
대교 (019680) 2,245 40 1.81 2,185 2,260 2,185 12,898 28,749,721
대교우B (019685) 1,274 -6 -.47 1,270 1,297 1,268 6,032 7,675,790
한섬 (020000) 15,060 -60 -.4 15,130 15,180 15,020 34,864 526,129,820
키다리스튜디오 (020120) 3,890 -50 -1.27 3,945 3,990 3,880 109,425 428,055,000
롯데에너지머티리얼즈 (020150) 25,950 -300 -1.14 26,550 27,050 25,750 93,245 2,443,895,050
아시아나항공 (020560) 9,480 -130 -1.35 9,600 9,600 9,480 44,089 419,641,290
일진디스플 (020760) 921 -26 -2.75 961 961 918 203,336 189,701,346
서원 (021050) 1,166 -11 -.93 1,177 1,184 1,162 125,147 146,263,965
코웨이 (021240) 104,200 -600 -.57 105,800 106,200 103,900 75,149 7,857,874,500
세원정공 (021820) 10,100 -80 -.79 10,180 10,480 10,090 12,507 126,822,640
포스코DX (022100) 22,450 -500 -2.18 23,050 23,100 22,400 185,354 4,186,719,550
삼원강재 (023000) 2,480 -20 -.8 2,510 2,530 2,480 10,613 26,409,725
MH에탄올 (023150) 5,300 80 1.53 5,190 5,300 5,180 11,752 61,316,420
한국종합기술 (023350) 4,980 5 .1 4,975 4,980 4,935 13,652 67,608,728
동남합성 (023450) 31,450 100 .32 31,350 31,650 31,350 443 13,926,075
롯데쇼핑 (023530) 66,100 -600 -.9 67,200 67,200 65,700 32,409 2,141,402,200
다우기술 (023590) 34,150 -450 -1.3 35,050 35,200 34,150 61,696 2,127,717,475
인지컨트롤스 (023800) 5,590 -40 -.71 5,640 5,680 5,590 7,345 41,175,930
인팩 (023810) 6,890 -10 -.14 6,900 6,960 6,780 17,201 118,238,420
에쓰씨엔지니어링 (023960) 1,215 -6 -.49 1,221 1,221 1,200 51,341 62,049,473
WISCOM (024070) 2,045 77 3.91 1,965 2,265 1,965 308,086 638,768,368
디씨엠 (024090) 12,340 0 0 12,550 12,550 12,260 1,905 23,459,990
기업은행 (024110) 19,020 -170 -.89 19,220 19,250 19,020 882,363 16,827,079,650
콜마홀딩스 (024720) 13,890 -560 -3.88 14,300 14,550 13,830 700,285 9,909,444,240
대원화성 (024890) 879 9 1.03 870 920 870 18,257 16,031,946
디와이덕양 (024900) 2,340 -45 -1.89 2,400 2,400 2,335 106,523 251,147,327
KPX케미칼 (025000) 51,400 1850 3.73 51,000 52,700 50,400 38,487 1,976,283,350
SJM홀딩스 (025530) 3,500 -35 -.99 3,535 3,540 3,500 2,783 9,760,145
한국단자 (025540) 63,000 100 .16 62,900 63,400 62,500 9,000 566,557,500
미래산업 (025560) 10,360 -100 -.96 10,460 10,490 10,320 11,176 116,048,555
제이준코스메틱 (025620) 6,930 -200 -2.81 7,190 7,190 6,920 30,444 213,862,640
한솔홈데코 (025750) 698 -7 -.99 701 707 690 179,443 125,266,550
이구산업 (025820) 4,490 -55 -1.21 4,545 4,600 4,480 158,206 713,999,605
남해화학 (025860) 7,020 -160 -2.23 7,160 7,200 6,990 130,652 919,140,495
한국주강 (025890) 1,820 6 .33 1,814 1,841 1,805 26,651 48,731,690
스틱인베스트먼트 (026890) 10,160 -210 -2.03 10,450 10,450 10,110 74,488 759,077,910
부국철강 (026940) 2,310 -30 -1.28 2,325 2,340 2,310 22,275 51,630,775
동서 (026960) 27,250 -450 -1.62 27,950 27,950 27,000 52,873 1,444,101,575
BGF (027410) 3,985 -40 -.99 4,025 4,065 3,985 48,338 194,476,142
마니커 (027740) 833 -3 -.36 835 839 831 60,348 50,323,437
한국제지 (027970) 801 3 .38 798 807 797 129,165 103,612,658
삼성E&A (028050) 29,100 300 1.04 28,650 29,650 28,650 583,189 17,064,111,851
동아지질 (028100) 15,400 110 .72 15,280 15,650 15,200 13,651 209,219,790
삼성물산 (028260) 167,800 -1300 -.77 169,300 170,400 167,800 186,711 31,505,524,600
삼성물산우B (02826K) 116,600 -600 -.51 116,900 117,000 115,700 3,746 435,713,750
팬오션 (028670) 3,895 -40 -1.02 3,930 3,940 3,875 641,569 2,500,242,374
케이씨 (029460) 22,200 0 0 22,150 22,450 22,050 14,701 326,829,350
신도리코 (029530) 43,800 0 0 43,400 44,200 43,350 7,957 349,197,000
삼성카드 (029780) 50,500 100 .2 50,900 50,900 50,100 25,376 1,277,523,350
제일기획 (030000) 19,800 200 1.02 19,700 19,920 19,570 209,662 4,140,704,060
NICE평가정보 (030190) 15,760 80 .51 15,950 16,140 15,730 32,015 508,500,680
KT (030200) 54,100 100 .19 54,300 54,300 53,500 265,764 14,489,129,703
다올투자증권 (030210) 3,535 35 1 3,500 3,545 3,465 46,234 162,795,509
교보증권 (030610) 8,700 -100 -1.14 8,800 8,880 8,680 48,833 426,297,770
동원수산 (030720) 6,040 -30 -.49 6,170 6,170 5,940 10,540 63,456,040
서울보증보험 (031210) 43,650 1350 3.19 42,500 43,750 42,400 91,002 3,948,045,375
신세계인터내셔날 (031430) 10,250 -170 -1.63 10,540 10,540 10,150 59,999 617,277,710
신세계푸드 (031440) 41,000 -2500 -5.75 43,900 44,800 40,100 94,099 3,918,341,975
아이티센씨티에스 (031820) 611 -4 -.65 618 620 609 92,879 56,835,558
롯데관광개발 (032350) 15,970 -480 -2.92 16,410 16,560 15,890 672,096 10,808,360,650
황금에스티 (032560) 5,680 -20 -.35 5,700 5,790 5,650 13,468 76,749,940
LG유플러스 (032640) 14,850 20 .13 14,900 14,900 14,680 775,169 11,457,001,585
삼성생명 (032830) 143,100 -1000 -.69 145,600 145,800 142,000 222,555 31,904,013,200
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 19,870 20 .1 19,850 19,940 19,220 135,457 2,656,138,350
체시스 (033250) 1,101 -28 -2.48 1,130 1,130 1,100 167,354 185,623,529
유나이티드제약 (033270) 20,600 -250 -1.2 20,900 20,950 20,600 24,412 505,969,850
SJG세종 (033530) 6,150 40 .65 6,130 6,280 6,060 336,408 2,083,225,495
KT&G (033780) 134,700 -1300 -.96 135,300 136,100 134,300 347,393 46,940,193,100
무학 (033920) 7,760 -30 -.39 7,790 7,850 7,680 41,485 319,941,885
두산에너빌리티 (034020) 61,700 -1200 -1.91 63,100 63,300 61,500 4,054,284 251,755,446,800
SBS (034120) 21,450 -50 -.23 21,350 21,700 21,200 31,423 674,883,500
LG디스플레이 (034220) 12,000 30 .25 12,110 12,110 11,830 1,602,777 19,108,306,845
파라다이스 (034230) 21,000 600 2.94 20,450 21,150 20,250 706,036 14,725,162,175
NICE (034310) 13,640 240 1.79 13,400 13,680 13,300 73,766 998,040,945
인천도시가스 (034590) 25,900 0 0 25,900 25,950 25,850 1,731 44,778,550
SK (034730) 207,000 -500 -.24 206,500 208,500 204,500 200,731 41,512,064,500
SK우 (03473K) 154,900 -1200 -.77 156,100 157,000 150,000 2,063 319,895,800
한국토지신탁 (034830) 1,211 -3 -.25 1,214 1,218 1,206 235,573 285,386,410
HS애드 (035000) 8,560 20 .23 8,460 8,570 8,460 8,941 76,230,535
백산 (035150) 15,060 130 .87 15,000 15,110 14,930 33,273 499,832,690
강원랜드 (035250) 18,050 20 .11 18,070 18,120 17,900 337,746 6,087,035,445
NAVER (035420) 214,500 -3000 -1.38 217,500 218,000 214,000 750,586 161,448,459,750
신세계 I&C (035510) 15,010 -240 -1.57 15,260 15,310 14,960 46,101 694,991,225
카카오 (035720) 62,500 -1000 -1.57 64,000 64,300 61,900 1,704,037 106,741,594,300
콘텐트리중앙 (036420) 9,930 -260 -2.55 10,190 10,240 9,910 63,475 635,348,615
한국가스공사 (036460) 39,550 -50 -.13 39,800 39,800 39,300 201,916 7,972,374,825
SNT홀딩스 (036530) 65,000 2200 3.5 64,200 65,800 63,400 54,777 3,527,558,700
엔씨소프트 (036570) 203,000 -1500 -.73 205,000 206,000 200,000 53,602 10,872,938,750
팜스코 (036580) 2,780 15 .54 2,765 2,880 2,745 108,673 305,791,025
YG PLUS (037270) 8,770 -220 -2.45 8,990 9,030 8,710 1,223,947 10,855,685,270
LG헬로비전 (037560) 2,945 -55 -1.83 2,980 3,000 2,930 112,036 330,636,009
광주신세계 (037710) 29,900 -200 -.66 30,350 30,350 29,850 8,661 259,673,125
하나투어 (039130) 51,500 -600 -1.15 52,300 52,300 51,500 27,021 1,395,940,350
키움증권 (039490) 205,500 -4000 -1.91 210,000 210,500 203,500 74,239 15,261,787,250
HDC랩스 (039570) 8,480 20 .24 8,470 8,540 8,410 13,055 110,515,990
상신브레이크 (041650) 2,875 10 .35 2,865 2,875 2,850 29,652 84,778,867
한화오션 (042660) 112,000 2200 2 109,400 114,200 108,800 2,568,211 287,977,097,050
HD현대인프라코어 (042670) 14,040 -290 -2.02 14,290 14,320 13,930 1,112,646 15,629,673,990
한미반도체 (042700) 87,000 -1400 -1.58 88,400 89,600 86,800 445,502 38,918,618,850
주연테크 (044380) 502 12 2.45 485 505 485 557,472 277,835,391
KSS해운 (044450) 9,500 70 .74 9,510 9,620 9,440 40,982 391,352,565
코스맥스비티아이 (044820) 19,070 -530 -2.7 19,650 19,650 18,800 28,019 535,930,100
대우건설 (047040) 3,720 -75 -1.98 3,755 3,795 3,710 2,181,985 8,170,437,181
포스코인터내셔널 (047050) 48,000 -1000 -2.04 49,200 49,250 47,800 414,975 19,977,943,900
유니온머티리얼 (047400) 1,483 -39 -2.56 1,522 1,530 1,474 170,080 254,296,071
한국항공우주 (047810) 95,200 -1100 -1.14 96,100 96,500 94,500 425,551 40,576,683,350
우진플라임 (049800) 2,165 85 4.09 2,080 2,165 2,060 42,932 91,685,631
한전KPS (051600) 50,300 -400 -.79 50,900 51,000 50,100 74,921 3,767,501,250
진양화학 (051630) 1,984 -6 -.3 1,993 2,000 1,971 24,995 49,479,507
LG생활건강 (051900) 295,500 -3000 -1.01 299,500 299,500 295,000 40,241 11,900,116,000
LG생활건강우 (051905) 115,900 -1200 -1.02 117,400 117,800 115,300 17,153 1,991,520,600
LG화학 (051910) 277,500 -4000 -1.42 284,000 286,000 276,000 202,049 56,448,117,160
LG화학우 (051915) 136,500 -3500 -2.5 140,100 140,800 136,100 40,308 5,564,992,400
한전기술 (052690) 92,400 -1400 -1.49 94,600 94,700 91,200 241,419 22,287,280,550
스카이라이프 (053210) 5,230 -70 -1.32 5,290 5,300 5,200 52,497 275,370,620
한미글로벌 (053690) 20,400 200 .99 20,300 20,600 20,000 61,890 1,255,969,575
테이팩스 (055490) 14,840 -130 -.87 14,970 15,030 14,750 9,338 138,778,040
신한지주 (055550) 65,300 -800 -1.21 65,900 66,200 64,700 1,123,131 73,287,817,650
현대홈쇼핑 (057050) 55,600 1300 2.39 54,200 56,000 54,200 12,404 687,818,950
포스코스틸리온 (058430) 37,600 -500 -1.31 37,800 38,050 37,400 8,044 301,876,800
세아홀딩스 (058650) 128,600 -2900 -2.21 134,900 134,900 128,400 1,573 203,697,200
다스코 (058730) 2,975 -5 -.17 3,040 3,040 2,950 26,881 80,010,835
KTcs (058850) 2,825 30 1.07 2,830 2,910 2,810 340,907 973,790,756
KTis (058860) 2,900 20 .69 2,890 2,915 2,885 190,700 552,842,970
HL홀딩스 (060980) 39,450 300 .77 39,150 39,500 38,750 13,058 512,133,725
산일전기 (062040) 111,800 -1600 -1.41 113,700 114,600 110,700 228,967 25,674,844,700
종근당바이오 (063160) 22,900 50 .22 22,900 23,150 22,600 9,701 221,437,100
현대로템 (064350) 192,100 4300 2.29 189,300 195,200 187,800 1,112,545 214,361,121,650
LG씨엔에스 (064400) 68,000 800 1.19 67,500 68,800 67,300 203,913 13,884,577,700
SNT모티브 (064960) 37,200 2800 8.14 35,500 37,500 35,100 289,526 10,673,108,075
LG전자 (066570) 73,900 -1300 -1.73 75,400 75,500 73,600 546,283 40,554,283,900
LG전자우 (066575) 36,500 -350 -.95 36,900 37,050 36,350 35,089 1,286,317,250
엘앤에프 (066970) 66,000 -3700 -5.31 68,200 69,100 65,700 681,121 45,485,175,100
세이브존I&C (067830) 2,635 10 .38 2,650 2,690 2,630 35,331 94,105,065
셀트리온 (068270) 167,600 -4800 -2.78 172,400 172,700 167,600 519,650 87,730,842,000
삼성출판사 (068290) 16,400 10 .06 16,700 16,880 16,240 6,825 112,383,590
TKG휴켐스 (069260) 17,600 70 .4 17,630 17,630 17,420 43,313 759,802,380
대호에이엘 (069460) 1,731 -1 -.06 1,720 1,780 1,690 491,682 844,842,945
대웅제약 (069620) 136,000 -1500 -1.09 137,800 140,000 135,700 42,495 5,831,901,800
한세엠케이 (069640) 864 -12 -1.37 876 884 862 38,265 33,244,437
DSR제강 (069730) 3,940 35 .9 3,905 3,980 3,830 77,491 304,304,005
현대백화점 (069960) 74,300 -1600 -2.11 76,000 76,000 73,800 53,921 4,019,402,400
모나용평 (070960) 4,175 -50 -1.18 4,220 4,250 4,150 101,237 423,199,688
한국금융지주 (071050) 134,400 2100 1.59 134,000 136,500 132,900 200,736 26,926,764,550
한국금융지주우 (071055) 92,700 100 .11 93,800 94,100 92,100 11,992 1,111,515,300
하이스틸 (071090) 4,585 -35 -.76 4,610 4,660 4,515 651,565 2,982,281,216
지역난방공사 (071320) 76,900 -1000 -1.28 77,500 79,200 76,200 19,664 1,512,369,200
롯데하이마트 (071840) 8,350 -50 -.6 8,500 8,500 8,320 14,574 121,931,360
코아스 (071950) 8,570 -300 -3.38 8,840 8,840 8,360 56,557 481,470,850
HD현대마린엔진 (071970) 92,000 7700 9.13 85,400 93,600 84,900 798,707 71,766,560,800
유엔젤 (072130) 5,470 -20 -.36 5,490 5,500 5,350 120,285 652,006,505
농심홀딩스 (072710) 79,700 -1100 -1.36 81,300 81,300 79,400 6,962 556,162,250
금호타이어 (073240) 4,960 15 .3 4,955 4,965 4,915 408,222 2,015,995,046
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,140 -20 -.63 3,180 3,220 3,120 3,644 11,481,280
세진중공업 (075580) 15,200 1340 9.67 13,800 16,100 13,680 8,968,995 137,023,411,395
유니퀘스트 (077500) 5,900 -60 -1.01 6,000 6,060 5,890 94,544 562,707,250
STX엔진 (077970) 43,300 2900 7.18 39,900 44,700 39,300 2,704,685 116,401,126,300
텔코웨어 (078000) 14,410 320 2.27 14,200 14,600 14,070 13,622 195,584,370
에이블씨엔씨 (078520) 13,720 -430 -3.04 14,230 14,420 13,650 630,608 8,773,383,390
GS (078930) 45,500 -500 -1.09 46,150 46,150 45,200 144,707 6,581,967,775
GS우 (078935) 42,400 -200 -.47 42,600 42,800 42,150 4,638 196,784,400
CJ CGV (079160) 4,635 -105 -2.22 4,740 4,760 4,630 252,189 1,173,338,709
현대리바트 (079430) 7,250 0 0 7,290 7,290 7,230 12,544 90,998,960
LIG넥스원 (079550) 489,500 -7500 -1.51 500,000 501,000 487,000 99,075 48,696,626,750
전진건설로봇 (079900) 49,400 -1000 -1.98 50,400 50,400 49,150 58,911 2,915,695,175
휴비스 (079980) 3,090 -140 -4.33 3,190 3,230 3,090 119,160 374,795,153
일진다이아 (081000) 12,880 130 1.02 12,900 12,980 12,720 11,354 145,822,310
미스토홀딩스 (081660) 41,750 -350 -.83 42,100 42,750 41,600 90,947 3,811,730,225
동양생명 (082640) 7,450 110 1.5 7,370 7,470 7,300 123,869 919,106,250
한화엔진 (082740) 47,500 6650 16.28 41,250 48,600 41,100 6,415,230 293,132,840,725
그린케미칼 (083420) 7,150 -50 -.69 7,290 7,340 7,130 18,177 130,631,500
대한제강 (084010) 15,660 -140 -.89 15,740 15,820 15,570 13,831 216,586,620
동양고속 (084670) 8,270 -100 -1.19 8,370 8,500 8,220 6,643 54,961,400
이월드 (084680) 1,469 0 0 1,494 1,494 1,450 116,136 169,843,470
대상홀딩스 (084690) 9,500 -130 -1.35 9,630 9,640 9,490 131,840 1,256,996,065
대상홀딩스우 (084695) 12,960 -190 -1.44 13,310 13,310 12,870 5,170 66,919,800
TBH글로벌 (084870) 1,492 2 .13 1,548 1,548 1,476 37,978 57,440,251
엔케이 (085310) 1,369 0 0 1,363 1,387 1,335 15,470,174 21,080,750,911
미래에셋생명 (085620) 7,090 -10 -.14 7,080 7,150 7,000 45,040 317,312,960
현대글로비스 (086280) 184,400 9100 5.19 180,600 191,200 178,100 371,722 69,233,564,200
하나금융지주 (086790) 82,200 -700 -.84 82,800 83,500 82,200 568,711 46,998,849,930
이리츠코크렙 (088260) 4,485 35 .79 4,440 4,490 4,440 24,786 110,438,880
한화생명 (088350) 3,135 5 .16 3,165 3,175 3,120 992,043 3,118,626,533
진도 (088790) 1,904 -13 -.68 1,917 1,947 1,898 33,010 63,491,377
맥쿼리인프라 (088980) 11,650 -20 -.17 11,680 11,690 11,630 977,096 11,392,893,785
HDC현대EP (089470) 4,035 -5 -.12 4,050 4,065 4,015 44,213 178,779,728
제주항공 (089590) 6,590 -30 -.45 6,610 6,650 6,570 43,565 287,224,925
롯데렌탈 (089860) 28,800 -400 -1.37 29,100 29,300 28,700 41,178 1,189,542,325
평화산업 (090080) 1,004 -12 -1.18 1,016 1,023 998 225,203 226,410,691
노루페인트 (090350) 9,380 60 .64 9,310 9,465 9,260 92,586 868,664,585
노루페인트우 (090355) 12,920 0 0 12,930 12,930 12,860 3,229 41,737,570
메타랩스 (090370) 1,298 2 .15 1,305 1,312 1,290 11,609 15,062,193
아모레퍼시픽 (090430) 120,300 300 .25 120,500 121,000 119,500 161,848 19,445,240,950
아모레퍼시픽우 (090435) 40,500 50 .12 40,700 40,900 40,100 21,446 866,358,100
비에이치 (090460) 18,480 -130 -.7 18,660 18,800 18,360 603,435 11,225,308,550
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,842 -14 -.75 1,857 1,860 1,839 205,667 379,755,910
디아이씨 (092200) 4,420 -35 -.79 4,460 4,505 4,405 241,280 1,074,531,246
KEC (092220) 697 -3 -.43 701 705 696 494,429 346,160,072
KPX홀딩스 (092230) 66,800 100 .15 66,900 67,300 66,700 1,235 82,765,600
기신정기 (092440) 2,460 -10 -.4 2,470 2,470 2,435 4,832 11,819,732
DYP (092780) 4,120 0 0 4,120 4,135 4,100 859 3,539,620
넥스틸 (092790) 13,130 -10 -.08 13,050 13,230 13,040 230,515 3,024,856,770
LF (093050) 18,940 -100 -.53 19,090 19,200 18,880 66,751 1,267,362,315
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,732 -71 -3.94 1,818 1,818 1,728 1,077,765 1,886,625,983
후성 (093370) 6,010 0 0 6,110 6,120 5,940 296,183 1,773,746,385
효성ITX (094280) 12,860 50 .39 12,890 12,910 12,810 2,283 29,343,360
맵스리얼티1 (094800) 4,760 0 0 4,760 4,770 4,715 50,448 239,270,835
AJ네트웍스 (095570) 4,360 -40 -.91 4,420 4,420 4,305 214,082 927,809,635
웅진씽크빅 (095720) 1,792 0 0 1,792 1,800 1,769 111,845 199,016,760
JW홀딩스 (096760) 3,320 0 0 3,320 3,360 3,290 26,299 87,158,867
SK이노베이션 (096770) 100,900 -1500 -1.46 102,600 103,000 99,700 262,325 26,434,652,900
SK이노베이션우 (096775) 69,000 -600 -.86 70,100 70,300 69,000 1,024 71,008,800
HJ중공업 (097230) 18,880 3380 21.81 16,000 19,470 15,810 17,386,504 316,980,933,570
엠씨넥스 (097520) 30,000 600 2.04 29,500 30,200 29,250 86,312 2,583,019,800
CJ제일제당 (097950) 229,000 -2000 -.87 231,000 231,500 228,000 67,713 15,518,082,250
CJ제일제당 우 (097955) 138,600 -1200 -.86 139,600 139,900 138,500 3,466 482,033,800
SK오션플랜트 (100090) 20,850 1040 5.25 19,870 21,250 19,870 1,670,731 34,721,643,745
비상교육 (100220) 5,330 -60 -1.11 5,470 5,470 5,310 27,720 147,738,750
진양홀딩스 (100250) 3,210 -20 -.62 3,240 3,245 3,200 59,796 192,212,360
SNT에너지 (100840) 61,400 3300 5.68 63,500 66,800 60,000 507,090 31,826,851,100
인바이오젠 (101140) 12,190 180 1.5 11,920 12,270 11,640 17,510 207,950,180
해태제과식품 (101530) 6,670 -40 -.6 6,750 6,750 6,610 19,340 128,813,620
동성케미컬 (102260) 4,175 40 .97 4,135 4,200 4,135 54,775 228,371,784
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,720 -40 -.37 10,910 10,930 10,700 7,577 81,385,730
풍산 (103140) 118,800 -400 -.34 120,300 120,400 118,000 75,748 8,991,383,350
일진전기 (103590) 36,250 -400 -1.09 36,950 37,650 36,050 616,249 22,611,226,825
한국철강 (104700) 9,970 -10 -.1 10,050 10,060 9,870 26,502 264,740,050
KB금융 (105560) 108,200 -900 -.82 109,200 110,300 108,200 690,061 75,018,395,050
한세실업 (105630) 9,300 -60 -.64 9,400 9,420 9,200 67,816 627,702,115
우진 (105840) 11,090 -200 -1.77 11,350 11,350 10,990 144,967 1,609,235,520
미원홀딩스 (107590) 72,200 0 0 72,200 72,200 72,100 32 2,309,700
LX세미콘 (108320) 53,800 -300 -.55 54,100 54,700 53,700 20,488 1,108,870,100
LX하우시스 (108670) 28,400 -250 -.87 28,650 28,800 28,300 13,992 398,068,650
LX하우시스우 (108675) 17,770 40 .23 17,800 17,800 17,550 1,125 19,863,200
주성코퍼레이션 (109070) 879 -20 -2.22 907 907 870 145,777 128,447,056
호전실업 (111110) 6,980 -30 -.43 7,010 7,020 6,900 17,109 118,894,740
동인기연 (111380) 13,680 180 1.33 13,500 13,710 13,370 10,385 140,552,050
영원무역 (111770) 58,700 1200 2.09 58,000 59,600 57,500 38,355 2,252,479,000
씨에스윈드 (112610) 41,750 -50 -.12 42,100 42,550 41,700 223,262 9,372,720,150
GKL (114090) 16,720 390 2.39 16,350 16,860 16,160 217,754 3,622,522,165
대성에너지 (117580) 8,020 10 .12 8,040 8,070 8,000 22,711 182,250,610
메타케어 (118000) 318 2 .63 316 324 314 156,577 49,942,988
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 105,500 3900 3.84 101,600 108,800 100,600 15,812 1,673,863,250
코오롱인더 (120110) 36,750 200 .55 36,900 36,900 36,100 95,538 3,489,416,675
코오롱인더우 (120115) 22,650 -50 -.22 22,650 22,800 22,500 1,156 26,161,300
아이마켓코리아 (122900) 8,300 80 .97 8,210 8,325 8,180 56,300 465,451,515
한국화장품 (123690) 10,000 300 3.09 9,660 10,070 9,600 139,380 1,367,939,720
SJM (123700) 3,390 -25 -.73 3,405 3,410 3,385 11,913 40,403,135
한국자산신탁 (123890) 2,410 20 .84 2,390 2,425 2,365 107,516 257,523,081
현대퓨처넷 (126560) 3,260 -20 -.61 3,300 3,300 3,230 20,137 65,441,180
수산인더스트리 (126720) 22,300 -150 -.67 22,300 22,500 22,000 12,621 280,471,700
대성산업 (128820) 4,125 40 .98 4,090 4,155 4,080 76,258 313,462,920
한미약품 (128940) 303,000 -500 -.16 305,000 308,000 302,500 43,787 13,334,475,000
인터지스 (129260) 2,700 -45 -1.64 2,745 2,750 2,700 42,601 115,821,885
한전산업 (130660) 12,450 -260 -2.05 12,800 12,820 12,450 158,158 1,989,466,950
화인베스틸 (133820) 2,045 275 15.54 1,775 2,190 1,755 4,609,112 9,176,199,123
미원화학 (134380) 81,600 0 0 84,800 84,800 81,300 70 5,710,400
시디즈 (134790) 26,350 -850 -3.13 27,250 27,250 26,050 15,024 399,161,650
선진 (136490) 11,610 70 .61 11,720 11,900 11,550 101,845 1,193,960,270
에스디바이오센서 (137310) 10,020 -190 -1.86 10,160 10,270 10,000 89,532 901,515,510
메리츠금융지주 (138040) 126,500 800 .64 126,000 128,200 125,200 226,518 28,779,150,450
코오롱ENP (138490) 6,610 -50 -.75 6,640 6,710 6,610 20,475 136,204,100
BNK금융지주 (138930) 14,400 -450 -3.03 14,850 14,860 14,350 991,215 14,309,955,470
iM금융지주 (139130) 13,710 -330 -2.35 14,050 14,050 13,690 497,742 6,860,011,365
이마트 (139480) 71,500 -1200 -1.65 72,800 73,200 71,100 189,206 13,553,376,550
아주스틸 (139990) 3,780 -60 -1.56 3,825 3,840 3,775 19,854 75,347,205
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,628 26 1.62 1,617 1,659 1,617 6,030 9,870,052
다이나믹디자인 (145210) 780 -7 -.89 812 812 770 78,885 61,628,111
케이탑리츠 (145270) 962 5 .52 957 963 955 46,621 44,706,936
덴티움 (145720) 57,500 -200 -.35 58,600 59,500 57,400 42,045 2,441,735,950
삼양사 (145990) 48,950 -950 -1.9 49,900 50,000 48,950 14,874 732,778,300
삼양사우 (145995) 34,300 -100 -.29 34,000 34,300 34,000 129 4,424,100
한국ANKOR유전 (152550) 238 0 0 239 239 236 264,426 62,754,522
DSR (155660) 3,785 30 .8 3,755 3,785 3,730 11,045 41,643,670
애경케미칼 (161000) 10,550 -10 -.09 10,680 10,680 10,370 201,854 2,116,227,550
한국타이어앤테크놀로지 (161390) 40,150 -700 -1.71 40,900 41,300 40,150 442,383 17,860,322,725
한국콜마 (161890) 77,800 0 0 78,000 78,500 77,000 143,258 11,116,736,650
동일고무벨트 (163560) 6,980 10 .14 6,950 7,000 6,910 24,813 172,343,310
동아에스티 (170900) 44,300 -300 -.67 44,700 44,800 43,850 17,286 764,340,100
JB금융지주 (175330) 23,500 -50 -.21 23,850 23,850 23,400 443,884 10,465,465,837
PI첨단소재 (178920) 16,990 -220 -1.28 17,210 17,290 16,860 71,458 1,214,905,380
한진칼 (180640) 111,800 700 .63 111,900 113,000 109,900 44,525 4,959,647,700
한진칼우 (18064K) 37,950 -100 -.26 38,050 38,100 37,600 814 30,822,100
NHN (181710) 26,000 100 .39 26,000 26,300 25,900 26,868 699,687,525
아세아시멘트 (183190) 13,730 -60 -.44 13,800 13,900 13,550 30,441 416,354,090
종근당 (185750) 79,900 -1300 -1.6 81,400 81,700 79,900 32,174 2,584,470,500
더블유게임즈 (192080) 52,700 0 0 53,200 53,600 52,400 53,664 2,839,783,950
쿠쿠홀딩스 (192400) 31,300 400 1.29 30,950 31,550 30,900 18,639 585,374,175
드림텍 (192650) 6,370 0 0 6,440 6,440 6,320 78,778 501,731,055
코스맥스 (192820) 216,500 -2500 -1.14 219,000 220,000 215,000 66,425 14,435,842,000
제이에스코퍼레이션 (194370) 10,180 50 .49 9,960 10,240 9,960 130,022 1,308,438,895
해성디에스 (195870) 22,450 -300 -1.32 22,950 23,050 22,400 49,435 1,120,214,725
서연이화 (200880) 11,730 -120 -1.01 11,800 11,980 11,720 57,106 672,708,960
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,700 -300 -.83 36,000 36,400 35,500 94,039 3,364,034,100
삼성바이오로직스 (207940) 1,001,000 -11000 -1.09 1,013,000 1,018,000 1,000,000 80,282 80,589,629,500
디와이파워 (210540) 12,490 40 .32 12,450 12,550 12,410 13,081 163,193,060
SK디앤디 (210980) 10,100 -120 -1.17 10,300 10,300 10,090 43,468 441,264,345
한솔제지 (213500) 8,570 -90 -1.04 8,660 8,670 8,550 30,427 261,403,990
이노션 (214320) 18,360 120 .66 18,350 18,380 18,250 27,013 494,837,805
금호에이치티 (214330) 582 -7 -1.19 588 590 577 320,855 186,578,670
경보제약 (214390) 4,870 0 0 4,835 4,920 4,820 6,087 29,484,750
토니모리 (214420) 10,300 -50 -.48 10,440 10,440 10,160 95,913 982,189,240
잇츠한불 (226320) 12,450 -170 -1.35 12,690 12,720 12,350 26,914 334,502,340
현대코퍼레이션홀딩스 (227840) 12,230 -130 -1.05 12,370 12,370 12,180 7,104 86,914,320
LS에코에너지 (229640) 39,600 100 .25 39,550 40,150 39,150 80,402 3,188,113,350
JW생명과학 (234080) 11,540 70 .61 11,540 11,540 11,430 17,118 196,638,760
두산밥캣 (241560) 53,400 -1300 -2.38 54,500 54,800 53,300 236,864 12,711,939,300
화승엔터프라이즈 (241590) 6,740 -120 -1.75 6,830 6,930 6,730 194,417 1,318,520,595
에이플러스에셋 (244920) 6,820 50 .74 6,680 6,850 6,680 54,361 369,226,230
솔루엠 (248070) 16,670 400 2.46 16,300 17,090 16,300 635,271 10,695,201,520
샘표식품 (248170) 25,950 -350 -1.33 26,300 26,350 25,950 10,925 284,921,750
일동제약 (249420) 25,450 1050 4.3 24,400 25,500 23,950 1,668,005 41,414,832,100
넷마블 (251270) 59,900 -1300 -2.12 61,200 61,400 59,600 156,780 9,428,594,900
크래프톤 (259960) 327,500 -4500 -1.36 333,000 336,500 327,500 115,347 38,019,589,750
크라운제과 (264900) 9,400 -30 -.32 9,430 9,480 9,300 8,347 78,568,780
크라운제과우 (26490K) 9,690 -10 -.1 9,740 9,740 9,580 1,157 11,113,120
HD현대 (267250) 137,100 400 .29 136,600 138,900 135,200 168,286 23,002,288,500
HD현대일렉트릭 (267260) 492,500 -1500 -.3 494,000 505,000 491,500 91,436 45,264,550,500
HD현대건설기계 (267270) 87,400 -800 -.91 88,100 89,000 87,100 92,759 8,143,725,450
경동도시가스 (267290) 19,910 -240 -1.19 20,150 20,150 19,910 9,914 197,854,710
아시아나IDT (267850) 11,540 -60 -.52 11,520 11,620 11,480 3,886 44,780,290
미원에스씨 (268280) 143,400 1800 1.27 141,600 143,400 140,600 920 130,581,600
오리온 (271560) 107,800 600 .56 107,500 108,600 105,900 111,036 11,923,192,650
일진하이솔루스 (271940) 17,990 990 5.82 17,240 18,400 17,100 150,908 2,717,408,460
제일약품 (271980) 13,430 -110 -.81 13,470 13,610 13,330 7,826 105,061,550
한화시스템 (272210) 50,900 -500 -.97 51,900 52,100 50,900 507,914 26,082,942,150
진에어 (272450) 8,510 -60 -.7 8,610 8,610 8,510 38,276 326,342,350
삼양패키징 (272550) 13,420 -100 -.74 13,500 13,500 13,360 11,486 153,855,430
에이피알 (278470) 227,000 3500 1.57 224,500 229,500 221,000 304,681 68,610,097,250
롯데웰푸드 (280360) 116,200 -2300 -1.94 119,200 119,300 115,700 13,113 1,526,188,550
케이씨텍 (281820) 33,450 550 1.67 33,200 34,100 33,200 71,568 2,406,258,650
BGF리테일 (282330) 117,300 -800 -.68 119,000 119,000 116,100 49,393 5,772,176,200
쿠쿠홈시스 (284740) 27,050 50 .19 27,100 27,200 26,650 20,192 541,566,400
SK케미칼 (285130) 59,500 -500 -.83 60,500 60,500 58,500 23,437 1,384,819,200
SK케미칼우 (28513K) 25,950 -50 -.19 26,200 26,200 25,700 2,130 54,995,775
롯데이노베이트 (286940) 21,250 650 3.16 20,700 21,350 20,700 14,863 314,578,750
하나제약 (293480) 12,050 350 2.99 11,700 12,130 11,570 46,260 550,295,070
신한알파리츠 (293940) 5,550 20 .36 5,530 5,570 5,520 177,388 983,703,035
HDC현대산업개발 (294870) 19,870 -110 -.55 20,100 20,150 19,550 248,134 4,887,351,530
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 219,000 -1000 -.45 222,000 222,000 219,000 6,099 1,339,483,250
효성중공업 (298040) 1,240,000 11000 .9 1,240,000 1,268,000 1,229,000 52,883 65,866,472,500
HS효성첨단소재 (298050) 190,100 600 .32 190,200 190,500 188,600 3,873 734,480,700
에어부산 (298690) 1,999 0 0 1,999 2,005 1,991 124,855 249,165,960
한일시멘트 (300720) 19,340 250 1.31 19,040 19,630 18,920 135,277 2,598,806,770
SK바이오사이언스 (302440) 47,250 -550 -1.15 48,300 48,350 47,100 77,905 3,696,995,300
세아제강 (306200) 133,700 -1700 -1.26 134,200 136,500 133,500 8,662 1,163,803,550
현대오토에버 (307950) 175,600 10100 6.1 168,100 176,000 167,000 178,800 31,021,177,800
씨티알모빌리티 (308170) 5,130 -30 -.58 5,160 5,260 5,050 1,759 8,991,560
우리금융지주 (316140) 24,800 0 0 25,000 25,100 24,700 1,122,816 27,865,030,475
자이에스앤디 (317400) 3,410 0 0 3,410 3,500 3,380 14,806 50,415,266
HD현대에너지솔루션 (322000) 43,200 200 .47 43,050 43,750 42,900 78,317 3,395,666,550
카카오뱅크 (323410) 24,650 -500 -1.99 25,300 25,350 24,650 525,289 13,056,095,600
SK바이오팜 (326030) 98,600 -1000 -1 100,400 100,900 98,400 117,367 11,627,908,900
HD현대중공업 (329180) 520,000 17000 3.38 502,000 535,000 497,000 449,361 233,640,754,000
롯데리츠 (330590) 3,820 20 .53 3,820 3,830 3,790 267,349 1,017,423,609
이지스밸류플러스리츠 (334890) 4,330 10 .23 4,350 4,350 4,275 23,287 100,417,042
두산퓨얼셀 (336260) 28,600 1550 5.73 27,800 29,300 27,550 1,791,630 51,183,374,175
두산퓨얼셀1우 (33626K) 6,950 300 4.51 6,710 6,950 6,690 96,545 662,111,315
두산퓨얼셀2우B (33626L) 11,420 150 1.33 11,290 11,620 11,290 23,450 269,299,580
솔루스첨단소재 (336370) 7,450 -940 -11.2 8,370 8,420 7,390 619,138 4,779,726,925
솔루스첨단소재1우 (33637K) 1,640 -207 -11.21 1,845 1,859 1,628 237,415 401,600,383
솔루스첨단소재2우B (33637L) 3,525 -525 -12.96 4,015 4,050 3,460 69,492 254,568,076
NH프라임리츠 (338100) 4,550 -35 -.76 4,590 4,600 4,535 45,444 207,052,670
교촌에프앤비 (339770) 4,850 -20 -.41 4,930 4,930 4,825 67,381 326,791,709
KCC글라스 (344820) 29,700 100 .34 29,600 30,100 29,550 30,281 902,374,350
제이알글로벌리츠 (348950) 2,710 -10 -.37 2,720 2,730 2,700 268,707 728,049,971
이지스레지던스리츠 (350520) 3,965 -20 -.5 4,000 4,000 3,925 105,121 415,807,735
하이브 (352820) 287,000 -3000 -1.03 291,000 292,000 285,500 141,498 40,705,259,000
대덕전자 (353200) 24,050 150 .63 24,200 24,750 23,800 533,184 13,000,786,325
대덕전자1우 (35320K) 8,890 30 .34 8,890 8,930 8,810 1,853 16,483,800
코람코라이프인프라리츠 (357120) 4,280 0 0 4,255 4,280 4,230 113,321 482,074,403
미래에셋맵스리츠 (357250) 2,620 10 .38 2,620 2,630 2,610 5,546 14,525,695
마스턴프리미어리츠 (357430) 1,524 -3 -.2 1,528 1,528 1,524 46,523 70,996,908
SK아이이테크놀로지 (361610) 27,750 -450 -1.6 28,250 28,350 27,450 121,084 3,352,385,225
티와이홀딩스 (363280) 3,210 -30 -.93 3,240 3,245 3,180 32,300 103,375,510
티와이홀딩스우 (36328K) 5,630 -170 -2.93 5,760 5,760 5,600 3,506 19,893,110
ESR켄달스퀘어리츠 (365550) 4,385 -65 -1.46 4,450 4,480 4,375 668,724 2,927,635,111
한컴라이프케어 (372910) 2,720 -30 -1.09 2,760 2,765 2,720 89,979 245,710,330
LG에너지솔루션 (373220) 352,000 -12000 -3.3 367,000 367,000 351,500 285,675 101,249,306,250
DL이앤씨 (375500) 42,350 -400 -.94 43,000 43,000 41,900 176,243 7,439,155,925
DL이앤씨우 (37550K) 19,060 -240 -1.24 19,320 19,650 19,000 5,433 104,377,720
DL이앤씨2우(전환) (37550L) 29,500 -100 -.34 30,000 30,000 29,300 1,376 40,579,500
디앤디플랫폼리츠 (377190) 3,230 0 0 3,200 3,240 3,190 48,030 154,109,120
카카오페이 (377300) 59,800 -400 -.66 60,500 60,700 59,100 279,858 16,662,152,700
바이오노트 (377740) 5,690 -10 -.18 5,660 5,710 5,660 42,922 244,176,430
화승알앤에이 (378850) 3,015 10 .33 3,010 3,035 2,995 20,715 62,322,690
케이카 (381970) 15,900 140 .89 15,800 15,920 15,770 55,027 873,219,545
F&F (383220) 66,500 -600 -.89 68,000 68,000 65,900 46,643 3,099,788,400
LX홀딩스 (383800) 7,890 -10 -.13 7,980 7,990 7,870 113,548 900,041,955
LX홀딩스1우 (38380K) 8,600 10 .12 8,650 8,650 8,550 632 5,414,310
SK리츠 (395400) 4,955 -65 -1.29 5,040 5,090 4,955 386,011 1,933,046,236
미래에셋글로벌리츠 (396690) 2,720 0 0 2,720 2,730 2,705 14,371 39,081,792
NH올원리츠 (400760) 3,140 5 .16 3,135 3,150 3,125 213,057 669,056,978
SK스퀘어 (402340) 149,000 -600 -.4 152,300 153,700 148,900 427,314 64,260,608,200
쏘카 (403550) 11,710 -110 -.93 11,850 11,940 11,620 7,618 89,641,790
신한서부티엔디리츠 (404990) 3,440 -25 -.72 3,460 3,460 3,405 82,626 283,022,768
KB발해인프라 (415640) 8,900 180 2.06 8,700 8,900 8,640 136,385 1,192,380,070
코람코더원리츠 (417310) 5,780 -70 -1.2 5,850 5,850 5,740 60,571 350,909,145
KB스타리츠 (432320) 3,900 0 0 3,900 3,900 3,845 76,775 296,338,923
대한조선 (439260) 85,900 -900 -1.04 86,400 89,100 85,600 356,915 31,209,236,600
HD현대마린솔루션 (443060) 213,000 1000 .47 211,500 217,500 209,000 118,401 25,278,709,000
유니드비티플러스 (446070) 3,920 -15 -.38 3,930 3,935 3,855 13,736 53,379,007
삼성FN리츠 (448730) 4,310 -25 -.58 4,315 4,335 4,290 56,663 243,939,298
에코프로머티 (450080) 50,500 -1800 -3.44 52,900 52,900 50,300 319,206 16,279,861,850
코오롱모빌리티그룹 (450140) 3,975 0 0 3,980 3,985 3,975 313,839 1,248,964,731
코오롱모빌리티그룹우 (45014K) 5,910 0 0 5,920 5,925 5,910 22,650 134,039,430
한화리츠 (451800) 3,895 -40 -1.02 3,945 3,945 3,885 294,080 1,146,107,391
한화갤러리아 (452260) 1,127 -1 -.09 1,130 1,139 1,125 216,444 244,375,511
한화갤러리아우 (45226K) 2,240 -5 -.22 2,230 2,240 2,230 914 2,043,160
현대그린푸드 (453340) 16,100 -50 -.31 16,110 16,240 15,820 24,111 386,390,440
두산로보틱스 (454910) 62,500 -1200 -1.88 63,100 63,200 62,100 112,533 7,040,759,050
OCI (456040) 53,600 -1000 -1.83 54,900 54,900 53,500 27,464 1,480,058,400
이수스페셜티케미컬 (457190) 44,650 -1700 -3.67 46,050 46,300 44,600 263,531 11,861,983,225
동국씨엠 (460850) 5,400 -30 -.55 5,450 5,470 5,380 62,509 338,612,150
동국제강 (460860) 9,310 0 0 9,320 9,360 9,230 90,604 840,322,700
조선내화 (462520) 13,700 40 .29 13,560 13,720 13,560 5,541 75,660,830
시프트업 (462870) 41,650 -1650 -3.81 43,400 43,850 41,550 147,809 6,234,143,450
STX그린로지스 (465770) 7,300 -90 -1.22 7,390 7,430 7,250 40,758 299,237,000
SK이터닉스 (475150) 20,450 -100 -.49 20,650 20,900 20,400 333,142 6,850,553,375
더본코리아 (475560) 24,400 -550 -2.2 24,950 25,000 24,300 35,809 877,890,575
씨케이솔루션 (480370) 9,800 -140 -1.41 9,940 10,010 9,600 16,198 158,499,220
신한글로벌액티브리츠 (481850) 1,418 -14 -.98 1,435 1,435 1,410 154,833 219,900,984
달바글로벌 (483650) 178,700 -3800 -2.08 182,000 182,600 177,900 106,213 19,027,533,300
엠앤씨솔루션 (484870) 179,200 9200 5.41 170,500 179,300 170,100 44,333 7,853,919,400
HS효성 (487570) 59,400 -600 -1 59,200 59,800 58,600 10,513 621,605,950
한화비전 (489790) 53,300 -500 -.93 54,300 54,800 53,000 248,855 13,337,931,300
GS피앤엘 (499790) 48,900 800 1.66 47,900 50,400 47,500 85,990 4,211,515,925
엘브이엠씨홀딩스 (900140) 1,821 -13 -.71 1,836 1,882 1,821 381,076 701,177,510
프레스티지바이오파마 (950210) 13,700 -250 -1.79 13,780 13,910 13,560 82,559 1,128,377,920

Leave a Comment