KOSPI 20250902

KOSPI 일별 조회 데이터 [961] (2025-09-02)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,250 80 1.3 6,120 6,250 6,120 33,984 210,434,295
KR모터스 (000040) 552 9 1.66 565 565 541 353,749 193,806,967
경방 (000050) 7,130 0 0 7,060 7,130 6,910 42,642 297,031,090
삼양홀딩스 (000070) 85,300 -400 -.47 86,200 86,300 84,600 7,185 612,924,300
하이트진로 (000080) 19,180 -20 -.1 19,190 19,210 19,090 58,834 1,126,477,630
하이트진로2우B (000087) 15,520 10 .06 15,480 15,540 15,480 1,063 16,472,195
유한양행 (000100) 114,000 1400 1.24 112,900 114,300 112,600 161,980 18,405,929,750
유한양행우 (000105) 104,200 1200 1.17 102,900 104,400 102,800 1,607 166,910,700
CJ대한통운 (000120) 82,200 -500 -.6 82,500 83,100 81,800 46,622 3,834,630,500
하이트진로홀딩스 (000140) 10,110 70 .7 10,040 10,230 10,040 17,123 173,045,260
하이트진로홀딩스우 (000145) 11,930 100 .85 11,570 11,930 11,570 262 3,054,480
두산 (000150) 532,000 -1000 -.19 539,000 548,000 528,000 49,663 26,526,492,000
두산우 (000155) 330,000 7000 2.17 324,000 333,000 324,000 16,723 5,519,769,500
두산2우B (000157) 355,000 -1000 -.28 360,000 369,000 353,000 878 312,819,500
성창기업지주 (000180) 1,712 13 .77 1,699 1,716 1,686 55,394 94,138,564
DL (000210) 37,800 -200 -.53 37,800 38,350 37,150 114,924 4,307,266,125
DL우 (000215) 22,300 0 0 23,700 23,700 22,300 2,596 59,494,375
유유제약 (000220) 4,265 35 .83 4,230 4,265 4,210 20,262 85,874,600
유유제약1우 (000225) 4,865 -60 -1.22 4,920 4,945 4,750 6,954 33,484,455
유유제약2우B (000227) 10,460 80 .77 10,380 10,580 10,380 973 10,117,060
일동홀딩스 (000230) 8,500 -420 -4.71 8,860 9,050 8,390 78,271 679,793,485
한국앤컴퍼니 (000240) 23,450 -450 -1.88 23,700 24,100 23,300 59,498 1,404,098,875
기아 (000270) 107,200 700 .66 106,200 107,200 105,750 400,273 42,669,223,600
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 36,250 600 1.68 36,150 36,750 34,700 72,524 2,588,690,300
노루홀딩스우 (000325) 34,950 200 .58 35,350 35,350 33,950 302 10,494,550
한화손해보험 (000370) 5,670 20 .35 5,660 5,730 5,580 536,357 3,029,614,960
삼화페인트 (000390) 6,040 0 0 5,970 6,070 5,970 22,012 132,626,700
롯데손해보험 (000400) 1,620 0 0 1,620 1,620 1,596 250,622 401,653,188
대원강업 (000430) 3,995 10 .25 3,985 4,040 3,800 124,036 489,178,961
CR홀딩스 (000480) 5,000 0 0 5,000 5,060 4,990 17,760 88,795,147
대동 (000490) 9,740 70 .72 9,660 9,780 9,660 61,466 596,671,905
가온전선 (000500) 58,300 -500 -.85 59,500 60,400 57,600 32,259 1,876,675,350
삼일제약 (000520) 10,200 540 5.59 9,650 10,270 9,650 262,979 2,651,291,865
흥국화재 (000540) 4,125 60 1.48 4,050 4,145 4,025 41,830 170,694,519
흥국화재우 (000545) 7,500 -20 -.27 7,520 7,580 7,480 3,117 23,424,540
CS홀딩스 (000590) 85,000 1700 2.04 83,500 85,800 83,500 1,057 89,461,200
동아쏘시오홀딩스 (000640) 108,900 500 .46 110,000 110,000 108,000 3,971 431,657,250
천일고속 (000650) 41,550 50 .12 42,000 42,000 41,050 43 1,773,550
SK하이닉스 (000660) 260,500 4500 1.76 256,000 261,500 256,000 1,584,710 411,934,878,000
영풍 (000670) 38,050 550 1.47 37,000 38,400 37,000 37,157 1,410,168,250
LS네트웍스 (000680) 3,990 -30 -.75 4,050 4,075 3,930 285,096 1,138,534,674
유수홀딩스 (000700) 5,740 -60 -1.03 5,870 5,870 5,720 5,457 31,320,895
현대건설 (000720) 60,000 -600 -.99 60,800 61,200 59,200 878,428 52,505,443,600
현대건설우 (000725) 53,400 300 .56 53,100 53,500 52,700 2,088 110,589,500
이화산업 (000760) 12,190 -260 -2.09 12,280 12,750 12,180 2,326 28,661,390
삼성화재 (000810) 459,500 5500 1.21 453,500 461,000 453,000 114,746 52,601,726,426
삼성화재우 (000815) 336,500 6500 1.97 330,000 336,500 330,000 8,565 2,859,844,250
화천기공 (000850) 30,200 50 .17 30,150 30,300 29,850 2,158 64,986,300
강남제비스코 (000860) 11,610 110 .96 11,500 11,690 11,500 3,314 38,491,350
한화 (000880) 85,100 -100 -.12 85,900 87,700 84,000 302,194 25,924,332,500
한화3우B (00088K) 35,850 0 0 36,000 36,250 35,450 31,320 1,126,111,150
보해양조 (000890) 453 6 1.34 447 454 446 190,343 85,734,608
유니온 (000910) 4,525 25 .56 4,590 4,590 4,485 32,476 146,519,300
전방 (000950) 32,950 950 2.97 31,650 33,400 31,650 2,448 80,274,950
한국주철관 (000970) 6,830 70 1.04 6,750 6,920 6,750 29,300 200,834,105
DB하이텍 (000990) 43,950 -350 -.79 44,400 44,900 43,650 106,598 4,712,749,425
페이퍼코리아 (001020) 720 5 .7 715 772 715 39,959 29,395,647
CJ (001040) 160,900 -200 -.12 161,300 163,300 159,700 91,345 14,762,943,050
CJ우 (001045) 90,500 5500 6.47 86,800 91,000 86,800 19,936 1,788,845,150
CJ4우(전환) (00104K) 134,000 800 .6 133,500 135,600 132,400 7,331 980,858,300
JW중외제약 (001060) 21,500 100 .47 21,650 21,650 21,450 18,489 398,743,950
JW중외제약우 (001065) 28,950 350 1.22 28,950 28,950 28,950 13 376,350
JW중외제약2우B (001067) 60,000 -1800 -2.91 62,700 62,700 60,000 19 1,151,800
대한방직 (001070) 6,510 -90 -1.36 6,600 6,600 6,430 10,951 71,008,970
만호제강 (001080) 28,050 200 .72 27,850 28,150 27,400 818 22,895,200
LX인터내셔널 (001120) 29,500 -100 -.34 29,500 29,600 29,400 52,606 1,552,222,400
대한제분 (001130) 141,100 -600 -.42 141,600 143,000 140,000 938 131,739,400
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,360 -30 -.88 3,400 3,420 3,350 354,081 1,195,662,847
금호전기 (001210) 1,003 -4 -.4 1,007 1,029 990 146,286 146,285,881
동국홀딩스 (001230) 7,310 -70 -.95 7,320 7,410 7,280 26,884 196,635,040
GS글로벌 (001250) 2,520 5 .2 2,515 2,535 2,505 382,279 960,782,195
남광토건 (001260) 9,130 240 2.7 8,980 9,370 8,980 41,972 386,105,625
부국증권 (001270) 68,300 -1600 -2.29 69,100 70,500 65,900 152,537 10,443,454,300
부국증권우 (001275) 26,200 -100 -.38 26,400 26,400 26,200 4,166 109,819,150
상상인증권 (001290) 673 -1 -.15 670 680 659 355,967 237,208,938
PKC (001340) 5,720 -10 -.17 5,720 5,760 5,680 82,562 471,596,380
삼성제약 (001360) 1,557 43 2.84 1,514 1,557 1,510 323,439 495,056,441
SG글로벌 (001380) 1,591 -18 -1.12 1,606 1,619 1,587 120,172 191,619,696
KG케미칼 (001390) 4,510 -60 -1.31 4,570 4,600 4,430 237,375 1,068,019,123
태원물산 (001420) 3,545 15 .42 3,510 3,545 3,480 3,938 13,871,325
세아베스틸지주 (001430) 26,400 -800 -2.94 27,450 27,600 26,050 194,945 5,132,083,475
대한전선 (001440) 15,240 -20 -.13 15,400 15,530 15,200 486,824 7,441,062,240
현대해상 (001450) 27,900 100 .36 27,700 28,200 27,650 152,020 4,243,361,250
BYC (001460) 40,050 -1300 -3.14 41,000 41,250 39,600 3,165 127,636,650
BYC우 (001465) 26,350 200 .76 26,150 26,400 25,600 2,223 57,784,400
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,760 0 0 7,770 7,810 7,740 38,053 295,838,355
SK증권 (001510) 635 -2 -.31 637 645 634 710,895 452,922,357
SK증권우 (001515) 2,040 -30 -1.45 2,070 2,145 2,015 1,545 3,176,545
동양 (001520) 625 1 .16 620 626 620 75,735 47,229,688
동양우 (001525) 4,075 5 .12 4,230 4,230 4,075 48 197,305
동양2우B (001527) 8,580 0 0 8,400 8,580 8,400 202 1,729,200
DI동일 (001530) 39,950 -100 -.25 40,200 40,400 37,150 102,839 3,964,368,625
조비 (001550) 12,540 60 .48 12,480 12,600 12,445 6,983 87,225,600
제일연마 (001560) 10,720 230 2.19 10,590 10,750 10,520 24,177 256,483,210
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 487 0 0 494 494 485 60,602 29,542,243
종근당홀딩스 (001630) 47,650 -100 -.21 47,750 48,500 47,200 3,473 164,855,450
대상 (001680) 22,450 -250 -1.1 22,700 22,950 22,250 48,856 1,095,503,200
대상우 (001685) 16,730 -70 -.42 16,800 16,840 16,610 5,885 98,227,390
신영증권 (001720) 142,500 -8200 -5.44 149,100 150,700 142,500 53,866 7,823,357,950
SK네트웍스 (001740) 4,315 0 0 4,325 4,345 4,295 174,974 754,130,865
한양증권 (001750) 17,110 -90 -.52 17,200 17,280 17,080 14,057 240,674,125
한양증권우 (001755) 16,620 50 .3 16,710 16,710 16,620 574 9,551,400
SHD (001770) 17,430 220 1.28 17,060 17,500 17,020 2,881 49,894,560
알루코 (001780) 2,145 50 2.39 2,095 2,145 2,095 189,362 401,831,290
대한제당 (001790) 2,935 10 .34 2,915 2,940 2,905 121,918 356,539,328
대한제당우 (001795) 2,425 -5 -.21 2,425 2,445 2,415 18,085 43,859,824
오리온홀딩스 (001800) 20,500 -200 -.97 20,800 20,900 20,400 70,227 1,444,449,225
삼화콘덴서 (001820) 26,550 950 3.71 26,150 26,700 25,450 35,068 920,373,025
KISCO홀딩스 (001940) 25,600 -50 -.19 25,600 25,950 25,600 6,445 165,311,175
코오롱 (002020) 43,950 -600 -1.35 44,350 44,550 42,350 327,804 14,221,062,225
코오롱우 (002025) 21,150 -250 -1.17 21,400 21,450 21,000 1,962 41,688,525
아세아 (002030) 350,500 1000 .29 349,500 351,000 348,000 255 89,235,500
비비안 (002070) 752 -2 -.27 750 766 740 199,838 150,575,032
경농 (002100) 9,590 60 .63 9,610 9,610 9,500 7,168 68,283,090
고려산업 (002140) 2,650 15 .57 2,645 2,660 2,635 42,553 112,589,672
도화엔지니어링 (002150) 6,490 60 .93 6,440 6,550 6,410 26,425 170,532,730
삼양통상 (002170) 54,600 100 .18 54,100 54,600 54,100 429 23,342,800
한국수출포장 (002200) 2,890 0 0 2,890 2,905 2,880 13,174 38,137,025
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,905 5 .17 2,865 2,945 2,865 21,372 61,609,280
고려제강 (002240) 17,490 10 .06 17,380 17,710 17,380 4,307 75,088,100
아세아제지 (002310) 7,900 0 0 7,970 7,970 7,810 40,562 319,340,940
한진 (002320) 20,750 350 1.72 20,400 20,750 20,350 16,970 348,600,700
넥센타이어 (002350) 5,760 -30 -.52 5,790 5,880 5,730 60,447 348,375,410
넥센타이어1우B (002355) 3,250 20 .62 3,230 3,280 3,225 18,654 60,558,820
SH에너지화학 (002360) 439 3 .69 436 440 435 81,706 35,647,017
KCC (002380) 393,500 -1500 -.38 396,000 396,500 391,500 13,603 5,350,343,250
한독 (002390) 11,680 10 .09 11,760 11,760 11,500 11,424 132,269,305
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,310 160 3.11 5,130 5,340 5,060 3,603 18,543,580
삼익악기 (002450) 1,270 -5 -.39 1,275 1,282 1,255 116,724 147,408,884
HS화성 (002460) 10,220 30 .29 10,200 10,300 10,110 11,266 114,859,700
조흥 (002600) 150,400 -600 -.4 152,000 152,000 150,000 70 10,522,500
제일파마홀딩스 (002620) 8,670 30 .35 8,680 8,680 8,530 964 8,295,460
오리엔트바이오 (002630) 575 -12 -2.04 587 599 570 1,021,304 588,998,280
동일제강 (002690) 1,592 -5 -.31 1,597 1,602 1,592 8,015 12,804,121
신일전자 (002700) 1,319 3 .23 1,317 1,333 1,310 244,699 322,443,663
TCC스틸 (002710) 16,220 -190 -1.16 16,500 16,620 16,100 92,628 1,502,859,370
국제약품 (002720) 4,725 60 1.29 4,640 4,735 4,640 52,677 247,294,880
보락 (002760) 1,030 4 .39 1,026 1,034 1,022 56,399 57,966,759
진흥기업 (002780) 712 1 .14 713 714 707 71,368 50,684,217
진흥기업우B (002785) 3,205 5 .16 3,190 3,205 3,190 4 12,775
진흥기업2우B (002787) 7,770 -10 -.13 7,770 7,770 7,770 6 46,620
아모레퍼시픽홀딩스 (002790) 27,000 -150 -.55 27,200 27,350 26,750 88,618 2,391,311,750
아모레퍼시픽홀딩스우 (002795) 11,050 0 0 11,050 11,050 10,980 5,310 58,454,380
아모레퍼시픽홀딩스3우C (00279K) 21,000 -100 -.47 21,050 21,150 20,900 962 20,222,475
삼영무역 (002810) 15,770 80 .51 15,690 15,910 15,660 10,030 157,947,635
SUN&L (002820) 2,750 20 .73 2,745 2,900 2,710 3,048 8,351,605
미원상사 (002840) 147,700 -100 -.07 146,500 147,900 145,400 1,745 255,267,400
신풍 (002870) 1,078 21 1.99 1,057 1,083 1,047 71,948 77,044,018
대유에이텍 (002880) 1,137 4 .35 1,133 1,158 1,130 30,009 34,359,077
TYM (002900) 5,670 80 1.43 5,610 5,730 5,590 161,433 912,346,255
유성기업 (002920) 2,070 -10 -.48 2,080 2,110 2,025 60,388 123,767,245
한국쉘석유 (002960) 434,500 -1000 -.23 434,000 434,500 429,000 553 238,849,500
금호건설 (002990) 3,795 -20 -.52 3,800 3,900 3,715 89,855 338,907,847
금호건설우 (002995) 11,640 -80 -.68 11,720 11,720 11,640 171 1,993,300
부광약품 (003000) 3,300 45 1.38 3,250 3,320 3,235 145,402 475,982,849
혜인 (003010) 5,310 20 .38 5,260 5,400 5,260 65,561 350,261,550
세아제강지주 (003030) 176,000 -1000 -.56 176,000 178,500 174,900 5,784 1,017,282,750
에이프로젠바이오로직스 (003060) 607 2 .33 603 611 602 126,968 76,735,923
코오롱글로벌 (003070) 8,880 110 1.25 8,840 8,900 8,770 4,959 43,773,030
코오롱글로벌우 (003075) 14,640 -330 -2.2 15,000 15,000 14,560 1,350 19,780,090
SB성보 (003080) 2,805 5 .18 2,800 2,820 2,765 108,693 303,287,980
대웅 (003090) 23,400 -650 -2.7 24,100 24,100 23,000 178,367 4,163,110,825
대신밸류리츠 (0030R0) 4,320 -10 -.23 4,320 4,350 4,315 53,154 229,814,267
일성아이에스 (003120) 24,700 -250 -1 25,150 25,500 24,550 21,367 531,613,200
디아이 (003160) 12,680 -30 -.24 12,730 12,790 12,600 67,788 860,377,685
일신방직 (003200) 10,020 220 2.24 9,660 10,040 9,660 27,812 274,691,480
대원제약 (003220) 13,000 0 0 13,090 13,090 12,970 10,336 134,386,080
삼양식품 (003230) 1,551,000 -16000 -1.02 1,565,000 1,569,000 1,542,000 18,349 28,549,332,500
태광산업 (003240) 854,000 7000 .83 846,000 856,000 844,000 807 686,182,000
흥아해운 (003280) 1,637 5 .31 1,632 1,652 1,629 502,557 822,147,128
한일홀딩스 (003300) 17,810 20 .11 18,030 18,030 17,780 8,650 154,150,800
한국화장품제조 (003350) 58,800 100 .17 58,800 59,500 56,800 73,424 4,290,932,900
유화증권 (003460) 2,720 0 0 2,720 2,720 2,690 23,769 64,149,709
유화증권우 (003465) 2,595 15 .58 2,580 2,595 2,580 61 157,920
유안타증권 (003470) 3,375 -15 -.44 3,395 3,415 3,355 205,159 692,634,581
유안타증권우 (003475) 3,465 -10 -.29 3,480 3,575 3,460 49,158 170,867,552
한진중공업홀딩스 (003480) 4,775 -185 -3.73 4,870 5,050 4,755 237,674 1,159,464,660
대한항공 (003490) 23,450 -150 -.64 23,600 23,700 23,400 835,351 19,604,980,450
대한항공우 (003495) 23,550 50 .21 23,500 23,700 23,400 1,310 30,821,650
영진약품 (003520) 2,015 20 1 1,999 2,015 1,995 84,099 168,433,209
한화투자증권 (003530) 5,380 0 0 5,380 5,420 5,300 741,768 3,976,474,905
한화투자증권우 (003535) 7,440 180 2.48 7,200 7,450 7,170 5,678 41,567,920
대신증권 (003540) 27,250 -100 -.37 27,500 27,500 26,750 204,226 5,540,593,550
대신증권우 (003545) 20,950 -50 -.24 21,000 21,100 20,750 56,218 1,176,150,175
대신증권2우B (003547) 19,590 -10 -.05 19,670 19,680 19,460 19,309 377,224,890
LG (003550) 75,000 -100 -.13 75,300 76,000 74,800 108,978 8,192,840,150
LG우 (003555) 62,000 0 0 62,000 62,500 61,600 2,774 171,853,000
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 66,100 2600 4.09 64,400 67,300 61,300 149,510 9,598,002,800
HLB글로벌 (003580) 2,235 0 0 2,235 2,285 2,185 135,021 299,484,908
방림 (003610) 4,640 35 .76 4,600 4,645 4,600 89,897 416,429,355
KG모빌리티 (003620) 3,320 -30 -.9 3,350 3,375 3,320 109,315 364,611,598
미창석유 (003650) 109,700 2200 2.05 107,500 109,800 105,000 1,211 129,616,500
포스코퓨처엠 (003670) 136,900 -1500 -1.08 139,500 140,000 135,800 192,679 26,476,094,650
한성기업 (003680) 5,530 -70 -1.25 5,600 5,630 5,440 78,686 432,682,450
코리안리 (003690) 11,040 80 .73 11,000 11,040 10,850 174,893 1,919,310,975
삼영 (003720) 5,030 -80 -1.57 5,120 5,210 4,975 382,065 1,948,704,130
진양산업 (003780) 6,240 130 2.13 6,160 6,240 6,150 82,704 512,516,590
대한화섬 (003830) 119,700 3300 2.84 116,400 120,000 115,500 157 18,668,300
보령 (003850) 8,250 70 .86 8,180 8,280 8,170 28,506 233,844,060
남양유업 (003920) 55,700 -500 -.89 55,700 56,600 55,100 5,416 301,220,100
남양유업우 (003925) 34,700 1500 4.52 33,100 36,300 32,450 21,855 759,863,300
사조대림 (003960) 42,150 400 .96 41,500 42,500 41,500 9,243 389,645,350
롯데정밀화학 (004000) 41,500 150 .36 41,300 41,800 41,000 28,519 1,179,954,925
현대제철 (004020) 31,300 -450 -1.42 31,750 32,000 31,050 466,960 14,625,345,550
SG세계물산 (004060) 316 1 .32 315 317 313 163,329 51,288,264
신흥 (004080) 13,790 -100 -.72 13,900 13,900 13,740 2,275 31,380,530
한국석유 (004090) 13,710 -110 -.8 13,780 13,790 13,660 26,862 368,485,440
태양금속 (004100) 2,085 -10 -.48 2,090 2,110 2,050 110,134 228,929,679
태양금속우 (004105) 3,090 -15 -.48 3,090 3,105 3,010 9,646 29,707,680
동방 (004140) 2,925 -50 -1.68 3,025 3,030 2,925 688,615 2,041,318,872
한솔홀딩스 (004150) 3,080 -20 -.65 3,100 3,110 3,055 52,444 161,139,215
신세계 (004170) 161,200 -3000 -1.83 163,600 164,800 160,800 28,737 4,648,294,650
NPC (004250) 4,025 -10 -.25 4,075 4,085 4,010 18,465 74,307,340
NPC우 (004255) 2,395 0 0 2,380 2,400 2,380 2,416 5,760,250
남성 (004270) 1,026 7 .69 1,009 1,028 1,009 24,288 24,781,596
현대약품 (004310) 3,855 45 1.18 3,800 3,885 3,780 80,911 310,350,242
세방 (004360) 13,710 -100 -.72 13,810 13,840 13,600 24,156 330,236,085
세방우 (004365) 8,820 -40 -.45 8,860 9,000 8,780 14,967 132,770,420
농심 (004370) 430,000 1500 .35 435,000 435,000 424,000 48,687 20,844,661,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 1 .65 155 155 154 259,147 39,990,032
서울식품우 (004415) 1,235 4 .32 1,231 1,237 1,231 2,616 3,220,926
송원산업 (004430) 10,210 100 .99 10,120 10,230 10,010 26,280 265,510,700
삼일씨엔에스 (004440) 4,830 -25 -.51 4,820 4,935 4,820 3,322 16,085,500
삼화왕관 (004450) 34,450 -200 -.58 34,600 34,650 34,450 60 2,074,350
세방전지 (004490) 61,400 -300 -.49 61,700 61,800 60,400 49,375 3,008,874,150
깨끗한나라 (004540) 2,130 40 1.91 2,090 2,140 2,090 133,788 283,162,372
깨끗한나라우 (004545) 11,810 -40 -.34 11,840 11,840 11,730 219 2,582,930
현대비앤지스틸 (004560) 11,470 90 .79 11,450 11,530 11,390 11,874 135,621,930
삼천리 (004690) 126,800 -1400 -1.09 128,900 128,900 125,900 13,096 1,656,752,800
조광피혁 (004700) 66,500 -2600 -3.76 69,700 69,700 65,700 7,310 491,136,050
한솔테크닉스 (004710) 5,370 110 2.09 5,270 5,390 5,230 69,711 370,139,470
팜젠사이언스 (004720) 4,330 35 .81 4,295 4,370 4,290 67,908 292,872,357
써니전자 (004770) 1,610 8 .5 1,590 1,631 1,590 98,232 158,238,706
효성 (004800) 85,200 -1800 -2.07 87,500 87,800 83,900 53,294 4,544,522,800
덕성 (004830) 5,450 -140 -2.5 5,600 5,620 5,430 555,361 3,056,194,020
덕성우 (004835) 7,490 -100 -1.32 7,600 7,660 7,460 24,793 186,134,900
DRB동일 (004840) 5,030 40 .8 4,965 5,080 4,925 9,438 47,272,810
티웨이홀딩스 (004870) 542 -11 -1.99 561 561 542 372,627 204,076,955
동일산업 (004890) 40,500 0 0 40,250 40,550 39,700 756 30,382,650
조광페인트 (004910) 5,500 0 0 5,490 5,590 5,480 17,914 98,562,240
씨아이테크 (004920) 1,144 -20 -1.72 1,159 1,159 1,132 82,643 94,607,897
한신공영 (004960) 7,680 -150 -1.92 7,830 7,840 7,610 18,764 144,764,420
신라교역 (004970) 9,100 0 0 9,190 9,190 9,010 5,916 53,721,770
성신양회 (004980) 10,050 -90 -.89 10,060 10,210 10,050 37,021 374,025,830
성신양회우 (004985) 11,430 -100 -.87 11,600 11,600 11,300 1,310 14,896,150
롯데지주 (004990) 29,900 -500 -1.64 30,500 30,500 29,800 289,452 8,685,540,375
롯데지주우 (00499K) 31,625 -75 -.24 31,700 33,000 31,600 234 7,455,300
휴스틸 (005010) 4,030 55 1.38 3,960 4,035 3,960 143,042 573,922,878
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,400 -200 -.48 41,900 41,950 40,400 381,077 15,690,571,050
SGC에너지 (005090) 22,650 -100 -.44 22,950 23,050 22,550 15,411 349,131,000
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 71,100 100 .14 71,800 71,800 70,700 9,204 654,204,350
녹십자홀딩스 (005250) 14,800 30 .2 14,740 14,930 14,730 26,951 399,244,615
녹십자홀딩스2우 (005257) 26,350 -650 -2.41 27,100 27,100 26,100 1,893 49,933,700
롯데칠성 (005300) 119,000 -1200 -1 119,200 120,600 118,300 7,830 931,056,300
롯데칠성우 (005305) 70,700 -300 -.42 71,000 71,000 70,100 404 28,444,900
온타이드 (005320) 539 4 .75 535 539 526 163,896 87,178,025
모나미 (005360) 2,265 -100 -4.23 2,405 2,665 2,240 5,884,750 14,646,935,205
현대차 (005380) 220,000 -500 -.23 221,000 221,000 217,000 365,383 80,040,722,750
현대차우 (005385) 168,100 1200 .72 167,400 168,100 166,600 96,557 16,176,884,400
현대차2우B (005387) 173,400 1700 .99 171,900 173,600 171,000 83,950 14,466,085,700
현대차3우B (005389) 167,600 1100 .66 166,500 167,600 166,000 11,333 1,892,927,500
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,050 -50 -.31 16,200 16,250 15,870 77,497 1,239,930,650
한국공항 (005430) 65,400 2000 3.15 63,700 66,400 63,500 19,170 1,253,958,100
현대지에프홀딩스 (005440) 7,360 -130 -1.74 7,500 7,510 7,280 177,316 1,305,709,940
POSCO홀딩스 (005490) 280,000 -1000 -.36 281,000 281,500 275,500 189,256 52,670,435,250
삼진제약 (005500) 19,050 110 .58 19,050 19,050 18,750 19,210 362,548,185
SPC삼립 (005610) 53,900 400 .75 53,100 53,900 52,800 3,786 201,277,450
삼영전자 (005680) 10,250 60 .59 10,170 10,250 10,160 6,960 71,102,520
파미셀 (005690) 10,550 90 .86 10,510 10,700 10,380 534,244 5,644,720,290
넥센 (005720) 5,740 -80 -1.37 5,780 5,940 5,710 29,485 172,003,760
넥센우 (005725) 4,535 110 2.49 4,420 4,535 4,420 1,139 5,035,530
크라운해태홀딩스 (005740) 7,170 -100 -1.38 7,280 7,280 7,120 25,900 185,196,125
크라운해태홀딩스우 (005745) 8,310 -10 -.12 8,320 8,320 8,220 265 2,201,890
대림바스 (005750) 4,480 -15 -.33 4,495 4,540 4,415 25,441 114,074,274
신영와코루 (005800) 14,420 -150 -1.03 14,570 14,650 14,350 2,450 35,525,140
풍산홀딩스 (005810) 40,050 0 0 40,050 40,450 39,900 9,553 383,368,700
원림 (005820) 14,050 -340 -2.36 14,390 14,390 13,730 3,164 44,188,640
DB손해보험 (005830) 139,000 1300 .94 137,700 139,900 137,200 194,235 26,882,291,700
에스엘 (005850) 33,800 0 0 33,900 34,000 33,200 52,865 1,772,883,350
휴니드 (005870) 8,270 160 1.97 8,100 8,270 7,780 58,084 473,013,940
대한해운 (005880) 1,701 5 .29 1,689 1,708 1,689 1,308,280 2,218,536,144
삼성전자 (005930) 69,100 1500 2.22 67,800 69,500 67,800 10,604,028 731,582,866,980
삼성전자우 (005935) 56,700 1300 2.35 55,400 56,700 55,400 1,008,514 56,775,617,065
NH투자증권 (005940) 19,090 -30 -.16 19,190 19,360 19,020 344,839 6,590,846,380
NH투자증권우 (005945) 17,100 140 .83 17,090 17,100 16,970 20,457 348,663,480
이수화학 (005950) 5,480 50 .92 5,440 5,500 5,390 16,747 90,969,180
동부건설 (005960) 5,490 20 .37 5,440 5,690 5,370 80,109 447,213,090
동부건설우 (005965) 19,190 150 .79 19,680 19,680 19,050 154 2,981,960
동원산업 (006040) 41,850 -850 -1.99 42,400 42,900 41,600 40,501 1,695,963,050
화승인더 (006060) 4,195 15 .36 4,150 4,210 4,150 36,641 153,356,098
사조오양 (006090) 10,130 30 .3 10,070 10,150 9,980 5,325 53,782,630
삼아알미늄 (006110) 22,200 300 1.37 22,550 22,700 21,850 27,267 604,224,325
SK디스커버리 (006120) 51,300 -700 -1.35 52,900 52,900 51,300 6,912 358,753,500
SK디스커버리우 (006125) 35,900 50 .14 36,000 36,050 35,500 2,401 85,992,875
한국전자홀딩스 (006200) 701 2 .29 693 705 693 11,489 8,013,343
제주은행 (006220) 13,830 -70 -.5 13,920 14,270 13,670 289,522 4,035,538,005
LS (006260) 172,300 -3700 -2.1 177,000 178,500 171,600 118,582 20,576,575,900
녹십자 (006280) 128,900 800 .62 128,300 129,500 127,500 31,905 4,091,668,200
대원전선 (006340) 2,785 5 .18 2,820 2,820 2,770 401,034 1,117,134,644
대원전선우 (006345) 3,575 35 .99 3,615 3,615 3,505 7,113 25,153,870
GS건설 (006360) 18,560 110 .6 18,430 18,590 18,290 199,469 3,677,115,700
대구백화점 (006370) 6,650 30 .45 6,600 6,680 6,510 29,503 194,160,820
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,820 260 1.4 18,560 18,890 18,490 16,139 301,743,735
삼성SDI (006400) 202,500 -500 -.25 204,000 204,000 199,400 295,808 59,534,358,650
삼성SDI우 (006405) 125,100 -1100 -.87 126,400 127,400 119,200 5,510 685,809,000
인스코비 (006490) 826 3 .36 809 838 809 362,414 298,590,013
대림통상 (006570) 2,585 -130 -4.79 2,730 2,790 2,585 10,310 27,959,235
대한유화 (006650) 118,100 -700 -.59 118,800 118,900 115,000 41,155 4,805,982,150
삼성공조 (006660) 12,740 90 .71 12,560 12,790 12,560 12,662 160,422,860
영풍제지 (006740) 1,000 3 .3 990 1,001 989 36,085 35,920,865
미래에셋증권 (006800) 18,720 -120 -.64 18,870 18,990 18,640 1,140,555 21,431,509,000
미래에셋증권우 (006805) 8,760 60 .69 8,710 8,840 8,710 34,295 301,216,890
미래에셋증권2우B (00680K) 8,400 20 .24 8,400 8,490 8,350 306,815 2,580,779,120
AK홀딩스 (006840) 11,230 110 .99 11,230 11,310 11,010 6,195 68,720,500
신송홀딩스 (006880) 6,790 50 .74 6,690 6,830 6,690 27,557 186,738,020
태경케미컬 (006890) 9,400 -80 -.84 9,480 9,480 9,370 18,335 172,635,490
우성 (006980) 16,860 10 .06 16,850 17,000 16,800 657 11,106,780
GS리테일 (007070) 16,230 -200 -1.22 16,280 16,490 16,220 78,576 1,282,059,605
일신석재 (007110) 2,040 -20 -.97 2,045 2,100 2,040 568,720 1,170,609,325
미래아이앤지 (007120) 924 -36 -3.75 960 960 890 156,316 143,008,843
사조산업 (007160) 51,900 -600 -1.14 52,200 53,500 51,400 6,526 339,239,300
벽산 (007210) 2,095 5 .24 2,090 2,115 2,075 42,844 89,521,005
한국특강 (007280) 1,548 -4 -.26 1,552 1,568 1,537 31,358 48,563,509
오뚜기 (007310) 392,000 -2000 -.51 394,500 394,500 389,000 4,552 1,779,566,500
DN오토모티브 (007340) 25,700 -400 -1.53 25,850 26,150 25,350 96,072 2,462,654,400
에이프로젠 (007460) 682 7 1.04 674 689 660 1,955,015 1,307,394,220
샘표 (007540) 49,750 -1150 -2.26 51,000 51,000 49,350 7,406 370,174,600
일양약품 (007570) 12,300 -10 -.08 12,310 12,450 12,250 15,951 196,205,470
일양약품우 (007575) 12,500 -260 -2.04 13,000 13,000 12,500 297 3,742,140
동방아그로 (007590) 6,220 -10 -.16 6,280 6,280 6,220 1,706 10,632,905
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 65,000 300 .46 65,500 66,700 64,600 939,031 61,663,189,550
국도화학 (007690) 35,450 -500 -1.39 36,150 36,200 35,150 20,155 715,300,700
F&F홀딩스 (007700) 19,250 150 .79 19,100 19,500 18,830 28,096 536,367,830
코리아써키트 (007810) 12,260 70 .57 12,200 12,310 12,020 55,554 674,575,110
코리아써우 (007815) 6,130 0 0 6,040 6,130 6,010 168 1,028,690
코리아써키트2우B (00781K) 6,270 0 0 6,160 6,270 6,150 546 3,374,350
서연 (007860) 9,040 0 0 9,070 9,110 8,960 22,452 202,580,750
TP (007980) 1,737 6 .35 1,731 1,765 1,708 843,909 1,468,426,766
사조동아원 (008040) 1,120 3 .27 1,117 1,123 1,113 64,130 71,553,038
대덕 (008060) 7,900 80 1.02 7,820 7,920 7,800 47,347 373,282,915
대덕1우 (00806K) 7,990 -220 -2.68 8,290 8,290 7,990 4,129 33,164,320
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,915 0 0 4,915 4,965 4,890 12,673 62,256,230
NI스틸 (008260) 3,530 10 .28 3,530 3,530 3,480 21,159 74,074,160
남선알미늄 (008350) 1,136 11 .98 1,126 1,140 1,124 282,313 318,620,021
남선알미우 (008355) 12,800 30 .23 12,800 12,800 12,730 1,122 14,301,460
문배철강 (008420) 2,170 -5 -.23 2,175 2,185 2,150 25,031 54,161,424
서흥 (008490) 29,400 500 1.73 29,500 29,950 28,650 99,594 2,927,220,100
일정실업 (008500) 11,100 -270 -2.37 11,370 11,370 11,000 8,853 98,671,670
윌비스 (008600) 355 -4 -1.11 358 363 352 113,009 40,196,146
아남전자 (008700) 1,316 1 .08 1,305 1,324 1,305 83,166 109,604,687
율촌화학 (008730) 29,050 -250 -.85 29,600 29,700 28,800 79,526 2,311,605,700
호텔신라 (008770) 45,600 -850 -1.83 46,300 46,450 45,200 183,784 8,377,234,175
호텔신라우 (008775) 39,900 -100 -.25 40,000 40,200 39,850 1,409 56,337,400
금비 (008870) 55,400 200 .36 55,400 55,500 55,000 653 36,124,300
한미사이언스 (008930) 41,200 200 .49 40,900 41,250 40,300 90,815 3,712,891,700
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,500 20 .36 5,490 5,600 5,360 206,885 1,135,793,095
경인전자 (009140) 20,450 -100 -.49 20,650 20,900 20,350 2,653 54,512,950
삼성전기 (009150) 169,900 7700 4.75 164,400 170,000 163,200 862,789 145,249,704,950
삼성전기우 (009155) 76,000 3500 4.83 73,000 76,700 73,000 38,688 2,915,072,600
SIMPAC (009160) 4,250 35 .83 4,280 4,310 4,200 31,809 135,732,312
한솔로지스틱스 (009180) 2,710 15 .56 2,690 2,745 2,685 106,296 288,124,635
대양금속 (009190) 1,608 -27 -1.65 1,635 1,660 1,590 141,305 226,361,277
무림페이퍼 (009200) 2,050 10 .49 2,025 2,060 2,025 40,648 83,041,845
한샘 (009240) 41,900 -100 -.24 42,000 42,150 41,800 9,425 395,243,050
신원 (009270) 1,700 17 1.01 1,680 1,713 1,676 938,027 1,589,060,352
광동제약 (009290) 6,000 0 0 6,000 6,040 5,960 60,308 361,027,555
참엔지니어링 (009310) 1,270 5 .4 1,254 1,283 1,230 26,722 33,821,967
아진전자부품 (009320) 1,076 22 2.09 1,071 1,079 1,052 65,891 70,396,851
태영건설 (009410) 1,748 -4 -.23 1,752 1,769 1,724 242,343 421,886,931
태영건설우 (009415) 4,960 -140 -2.75 5,100 5,160 4,950 528 2,651,740
한올바이오파마 (009420) 30,350 1250 4.3 29,300 30,550 28,950 290,662 8,708,643,425
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,200 -1000 -1.28 79,100 79,200 76,500 44,072 3,403,202,100
한창제지 (009460) 643 2 .31 645 645 638 26,310 16,845,730
삼화전기 (009470) 24,250 350 1.46 24,200 24,600 24,000 26,470 642,428,300
HD한국조선해양 (009540) 414,500 -500 -.12 412,500 420,000 410,500 257,092 106,568,232,566
무림P&P (009580) 2,595 -20 -.76 2,615 2,620 2,575 93,810 243,029,396
모토닉 (009680) 10,550 130 1.25 10,510 10,560 10,360 57,324 600,507,535
삼정펄프 (009770) 27,300 450 1.68 26,900 27,300 26,700 13,142 354,013,250
플레이그램 (009810) 336 0 0 338 340 329 449,735 150,193,926
한화솔루션 (009830) 28,250 750 2.73 27,550 28,300 27,450 713,406 19,953,337,525
한화솔루션우 (009835) 21,750 200 .93 21,850 22,000 20,800 4,729 102,501,325
명신산업 (009900) 8,650 50 .58 8,700 8,720 8,590 44,262 381,944,530
영원무역홀딩스 (009970) 128,700 -4200 -3.16 131,700 134,400 128,350 15,115 1,983,930,950
한국내화 (010040) 2,185 5 .23 2,180 2,200 2,155 9,192 19,944,890
OCI홀딩스 (010060) 87,000 1000 1.16 87,000 87,700 85,000 68,068 5,894,861,300
한국무브넥스 (010100) 4,385 165 3.91 4,315 4,420 4,200 482,651 2,087,432,709
LS ELECTRIC (010120) 274,000 0 0 279,000 282,500 274,000 85,724 23,696,574,250
고려아연 (010130) 824,000 8000 .98 816,000 836,000 816,000 18,679 15,464,400,500
삼성중공업 (010140) 21,050 250 1.2 21,100 21,550 20,700 4,828,981 101,913,419,400
우진아이엔에스 (010400) 2,845 -40 -1.39 2,885 2,970 2,825 6,521 18,794,005
한솔PNS (010420) 1,888 7 .37 1,880 1,889 1,880 7,382 13,881,895
에스엠벡셀 (010580) 1,505 15 1.01 1,485 1,509 1,485 41,136 61,545,538
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 201,500 2200 1.1 200,000 203,500 198,300 240,138 48,199,848,550
진양폴리 (010640) 3,980 -5 -.13 4,010 4,010 3,965 20,942 83,219,342
화천기계 (010660) 4,500 225 5.26 4,275 4,540 4,230 812,018 3,581,111,497
화신 (010690) 8,690 -90 -1.03 8,760 8,790 8,600 167,619 1,451,456,070
평화홀딩스 (010770) 4,050 -100 -2.41 4,150 4,200 4,025 115,498 472,381,037
아이에스동서 (010780) 19,550 70 .36 19,330 19,710 19,330 16,633 324,155,595
퍼스텍 (010820) 4,395 50 1.15 4,380 4,430 4,285 953,350 4,176,479,679
S-Oil (010950) 58,900 -600 -1.01 59,200 59,500 58,400 182,306 10,732,775,350
S-Oil우 (010955) 38,250 -950 -2.42 39,200 39,250 38,250 14,177 547,416,800
삼호개발 (010960) 3,395 0 0 3,395 3,400 3,370 21,734 73,524,820
진원생명과학 (011000) 2,235 15 .68 2,225 2,255 2,210 153,690 342,396,726
LG이노텍 (011070) 168,500 6000 3.69 162,700 169,400 161,800 166,380 27,844,643,050
에넥스 (011090) 599 7 1.18 592 612 589 66,360 39,852,007
CJ씨푸드 (011150) 2,870 0 0 2,870 2,900 2,870 73,964 213,154,782
CJ씨푸드1우 (011155) 17,000 170 1.01 17,000 17,000 17,000 12 204,000
롯데케미칼 (011170) 61,800 0 0 62,400 62,400 61,100 73,976 4,557,443,000
HMM (011200) 22,350 -50 -.22 22,350 22,600 22,100 912,075 20,385,222,400
현대위아 (011210) 51,400 100 .19 51,800 51,800 50,800 73,174 3,746,483,900
삼화전자 (011230) 3,770 -5 -.13 3,750 3,800 3,710 45,265 169,290,595
태림포장 (011280) 2,000 20 1.01 1,980 2,010 1,977 37,747 75,243,362
성안머티리얼스 (011300) 411 28 7.31 384 422 384 1,522,884 612,424,076
유니켐 (011330) 1,601 -3 -.19 1,603 1,620 1,573 230,526 366,650,349
부산산업 (011390) 86,900 900 1.05 85,600 87,200 85,600 2,018 173,843,650
갤럭시아에스엠 (011420) 2,240 -20 -.88 2,260 2,285 2,220 165,242 369,962,445
한농화성 (011500) 14,000 70 .5 13,930 14,050 13,860 20,822 290,049,735
와이투솔루션 (011690) 3,300 280 9.27 3,020 3,390 3,000 1,463,738 4,771,672,632
한신기계 (011700) 3,510 45 1.3 3,465 3,530 3,450 111,070 386,725,786
현대코퍼레이션 (011760) 22,000 450 2.09 21,600 22,700 21,400 36,890 803,659,850
금호석유화학 (011780) 106,700 -200 -.19 106,700 107,200 105,500 59,176 6,278,940,800
금호석유화학우 (011785) 55,400 -200 -.36 55,600 55,600 54,800 4,504 248,369,800
SKC (011790) 91,300 1200 1.33 90,300 92,000 89,400 126,884 11,494,899,200
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,555 26 1.7 1,530 1,559 1,526 926,936 1,430,549,987
DB (012030) 1,489 -66 -4.24 1,555 1,584 1,475 8,381,646 12,710,006,977
영흥 (012160) 596 -16 -2.61 610 610 570 1,010,414 591,872,269
아센디오 (012170) 2,090 0 0 2,100 2,200 2,050 236,169 496,283,729
계양전기 (012200) 1,433 0 0 1,435 1,448 1,423 18,580 26,534,967
계양전기우 (012205) 3,380 -20 -.59 3,420 3,420 3,360 588 1,981,375
영화금속 (012280) 938 33 3.65 905 938 902 84,452 77,020,421
경동인베스트 (012320) 56,300 -1000 -1.75 57,300 57,900 56,300 7,334 417,439,650
현대모비스 (012330) 323,500 2000 .62 321,500 324,000 319,500 176,539 56,806,018,750
한화에어로스페이스 (012450) 933,000 17000 1.86 933,000 943,000 916,000 129,384 120,638,445,500
더존비즈온 (012510) 77,100 -1100 -1.41 78,500 81,000 76,500 238,510 18,615,424,200
경인양행 (012610) 3,145 5 .16 3,230 3,230 3,120 34,880 109,957,912
HDC (012630) 20,950 -300 -1.41 21,050 21,400 20,850 68,941 1,456,252,100
모나리자 (012690) 2,480 20 .81 2,440 2,480 2,440 32,900 81,062,075
에스원 (012750) 79,700 100 .13 79,000 80,400 79,000 17,431 1,394,104,850
대창 (012800) 1,300 11 .85 1,280 1,332 1,270 515,902 670,794,511
세우글로벌 (013000) 1,033 -18 -1.71 1,051 1,058 1,032 85,757 89,400,184
일성건설 (013360) 1,418 14 1 1,404 1,427 1,398 96,188 135,841,988
화승코퍼레이션 (013520) 1,952 19 .98 1,931 1,959 1,924 16,333 31,675,716
디와이 (013570) 4,305 5 .12 4,260 4,385 4,255 33,659 145,822,445
계룡건설 (013580) 20,000 450 2.3 19,800 20,350 19,800 71,021 1,422,563,355
까뮤이앤씨 (013700) 1,157 -3 -.26 1,160 1,178 1,150 81,342 94,471,597
지엠비코리아 (013870) 4,050 -30 -.74 4,040 4,085 4,035 2,602 10,523,985
지누스 (013890) 16,600 100 .61 16,600 16,600 16,340 40,383 664,466,855
한익스프레스 (014130) 3,320 -10 -.3 3,325 3,330 3,280 10,834 35,742,380
대영포장 (014160) 1,128 -15 -1.31 1,140 1,155 1,124 650,612 736,042,586
금강공업 (014280) 4,245 15 .35 4,250 4,290 4,080 47,876 203,172,962
금강공업우 (014285) 6,980 60 .87 6,980 6,980 6,850 14 96,940
영보화학 (014440) 4,270 20 .47 4,250 4,280 4,240 9,057 38,568,657
극동유화 (014530) 3,305 -15 -.45 3,320 3,340 3,300 321,748 1,064,952,946
태경비케이 (014580) 4,870 40 .83 4,830 4,915 4,815 80,879 391,800,480
한솔케미칼 (014680) 161,200 1700 1.07 160,000 162,900 159,300 49,598 8,007,458,700
사조씨푸드 (014710) 9,110 40 .44 9,000 9,250 8,830 25,586 229,674,190
HL D&I (014790) 2,490 40 1.63 2,455 2,495 2,430 48,576 119,407,043
동원시스템즈 (014820) 28,500 50 .18 28,300 28,550 28,150 15,766 446,863,175
동원시스템즈우 (014825) 17,500 -50 -.28 17,130 17,680 17,130 116 1,994,820
유니드 (014830) 74,100 100 .14 75,300 75,300 72,600 18,727 1,374,235,750
성문전자 (014910) 1,189 11 .93 1,178 1,204 1,177 17,320 20,559,260
성문전자우 (014915) 4,200 -135 -3.11 4,335 4,390 4,055 979 4,168,820
인디에프 (014990) 1,138 -13 -1.13 1,134 1,161 1,119 693,760 787,768,210
이스타코 (015020) 639 26 4.24 613 645 613 337,843 214,038,203
대창단조 (015230) 6,150 -50 -.81 6,210 6,280 6,110 47,146 292,082,260
에이엔피 (015260) 476 -4 -.83 480 485 470 120,301 57,327,641
INVENI (015360) 63,300 -300 -.47 63,600 63,900 63,100 1,794 113,693,800
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,800 350 .96 36,600 37,200 36,200 1,268,516 46,733,410,525
일진홀딩스 (015860) 5,400 -140 -2.53 5,540 5,560 5,340 102,736 555,656,595
태경산업 (015890) 5,380 -40 -.74 5,420 5,450 5,320 66,351 355,657,330
대현 (016090) 1,807 6 .33 1,801 1,815 1,800 18,318 33,064,315
삼성증권 (016360) 68,100 100 .15 67,900 68,400 67,500 102,255 6,942,184,100
KG스틸 (016380) 5,220 -30 -.57 5,220 5,290 5,200 97,397 508,355,870
한세예스24홀딩스 (016450) 3,800 30 .8 3,785 3,815 3,750 13,217 50,062,835
환인제약 (016580) 10,280 30 .29 10,350 10,400 10,190 49,965 511,841,680
신대양제지 (016590) 10,400 -300 -2.8 10,700 10,700 10,300 25,692 268,965,110
DB증권 (016610) 8,570 -170 -1.95 8,740 8,830 8,540 42,437 367,016,460
대성홀딩스 (016710) 8,520 30 .35 8,500 8,610 8,420 12,238 103,507,425
두올 (016740) 3,305 -5 -.15 3,310 3,340 3,305 17,499 58,057,945
퍼시스 (016800) 44,150 150 .34 43,900 44,800 43,900 206 9,101,200
웅진 (016880) 4,690 0 0 4,650 4,765 4,590 501,998 2,345,426,942
광명전기 (017040) 1,095 -7 -.64 1,093 1,117 1,085 269,174 294,472,317
명문제약 (017180) 1,717 6 .35 1,708 1,720 1,698 43,395 73,999,586
우신시스템 (017370) 6,770 -70 -1.02 6,970 7,080 6,690 24,222 164,745,445
서울가스 (017390) 62,400 200 .32 62,000 62,700 62,000 5,408 337,719,450
수산세보틱스 (017550) 1,862 2 .11 1,852 1,863 1,843 63,972 118,501,228
SK텔레콤 (017670) 54,700 -100 -.18 54,900 55,300 54,600 480,839 26,387,001,700
현대엘리베이터 (017800) 76,700 -600 -.78 77,300 78,100 76,000 178,962 13,711,597,600
풀무원 (017810) 13,900 -70 -.5 14,020 14,170 13,800 140,835 1,958,061,750
DS단석 (017860) 20,350 50 .25 20,200 20,550 20,150 54,401 1,104,424,550
광전자 (017900) 1,858 12 .65 1,867 1,867 1,841 19,060 35,199,689
E1 (017940) 75,600 0 0 76,000 76,150 74,700 11,207 848,457,600
한국카본 (017960) 31,800 -300 -.93 32,450 32,700 31,600 361,848 11,618,640,875
애경산업 (018250) 15,930 -10 -.06 15,940 16,170 15,800 24,603 391,522,990
삼성에스디에스 (018260) 145,900 -500 -.34 146,500 149,800 145,500 104,108 15,287,976,800
조일알미늄 (018470) 1,431 -3 -.21 1,535 1,565 1,417 1,864,790 2,739,666,581
동원금속 (018500) 1,405 3 .21 1,401 1,414 1,390 111,747 156,160,360
SK가스 (018670) 248,000 -1500 -.6 250,500 251,000 245,500 6,485 1,606,017,500
한온시스템 (018880) 3,560 -15 -.42 3,600 3,650 3,540 559,277 1,998,486,409
신풍제약 (019170) 12,240 90 .74 12,150 12,350 12,050 141,604 1,728,782,050
신풍제약우 (019175) 22,200 350 1.6 21,850 22,700 21,800 2,857 63,515,600
티에이치엔 (019180) 5,020 -30 -.59 5,090 5,260 4,860 683,187 3,436,013,485
세아특수강 (019440) 15,800 -100 -.63 15,940 15,940 15,760 17,981 284,204,350
엑시큐어하이트론 (019490) 690 2 .29 685 698 670 258,491 177,044,586
대교 (019680) 2,275 -15 -.66 2,295 2,295 2,235 61,160 137,967,800
대교우B (019685) 1,278 4 .31 1,261 1,285 1,261 2,204 2,819,065
한섬 (020000) 14,880 -50 -.33 14,930 15,010 14,800 25,793 383,958,990
키다리스튜디오 (020120) 3,835 -35 -.9 3,835 3,910 3,835 77,297 297,802,955
롯데에너지머티리얼즈 (020150) 23,950 -650 -2.64 24,700 24,950 23,850 111,310 2,683,447,050
아시아나항공 (020560) 9,400 0 0 9,430 9,470 9,380 37,605 353,996,310
일진디스플 (020760) 900 0 0 900 920 887 122,217 109,955,607
서원 (021050) 1,178 -9 -.76 1,187 1,187 1,167 121,947 143,188,475
코웨이 (021240) 100,000 -4900 -4.67 104,300 104,900 99,800 103,532 10,477,680,750
세원정공 (021820) 9,830 -30 -.3 9,970 9,970 9,590 38,881 377,925,140
포스코DX (022100) 21,750 50 .23 21,850 22,050 21,550 157,407 3,427,673,750
삼원강재 (023000) 2,470 -15 -.6 2,485 2,515 2,460 4,167 10,306,351
MH에탄올 (023150) 5,290 20 .38 5,250 5,290 5,220 635 3,345,280
한국종합기술 (023350) 4,925 20 .41 4,880 4,965 4,880 10,711 52,690,805
동남합성 (023450) 31,700 200 .63 31,500 31,750 31,500 89 2,818,300
롯데쇼핑 (023530) 64,700 -1600 -2.41 66,300 66,700 64,500 100,996 6,564,322,400
다우기술 (023590) 33,650 -250 -.74 33,950 34,000 33,250 46,874 1,572,741,025
인지컨트롤스 (023800) 5,500 60 1.1 5,440 5,500 5,430 18,495 100,807,485
인팩 (023810) 6,790 10 .15 6,740 6,830 6,690 15,573 104,925,310
에쓰씨엔지니어링 (023960) 1,187 2 .17 1,186 1,187 1,145 173,091 201,226,270
WISCOM (024070) 2,040 35 1.75 1,987 2,045 1,983 21,295 42,736,008
디씨엠 (024090) 12,400 70 .57 12,330 12,560 12,230 1,291 15,890,390
기업은행 (024110) 19,090 170 .9 18,910 19,090 18,910 506,584 9,625,014,995
콜마홀딩스 (024720) 12,940 -260 -1.97 13,200 13,390 12,930 384,387 5,028,988,390
대원화성 (024890) 872 8 .93 860 905 860 24,605 21,293,361
디와이덕양 (024900) 2,320 0 0 2,320 2,335 2,300 76,650 177,214,558
KPX케미칼 (025000) 50,500 -100 -.2 50,600 50,900 50,100 16,872 851,138,650
SJM홀딩스 (025530) 3,550 15 .42 3,590 3,590 3,510 29,416 104,179,873
한국단자 (025540) 61,900 0 0 61,800 62,800 61,800 3,855 238,809,200
미래산업 (025560) 10,370 100 .97 10,300 10,580 10,220 14,567 150,343,715
제이준코스메틱 (025620) 8,100 440 5.74 7,620 8,250 7,590 87,996 695,818,705
한솔홈데코 (025750) 686 -4 -.58 690 695 685 85,485 58,738,893
이구산업 (025820) 4,495 45 1.01 4,450 4,565 4,420 181,234 812,294,697
남해화학 (025860) 6,910 80 1.17 6,770 7,070 6,770 48,512 332,890,320
한국주강 (025890) 1,810 -6 -.33 1,816 1,816 1,795 10,527 18,997,343
스틱인베스트먼트 (026890) 10,060 50 .5 10,010 10,130 9,990 24,389 245,064,530
부국철강 (026940) 2,360 60 2.61 2,305 2,375 2,300 43,276 101,287,710
동서 (026960) 27,350 -150 -.55 27,500 27,700 27,150 32,833 899,337,350
BGF (027410) 3,920 -25 -.63 3,975 3,975 3,905 40,331 158,357,483
마니커 (027740) 826 3 .36 823 827 818 73,947 60,765,326
한국제지 (027970) 797 1 .13 795 817 795 25,763 20,587,875
삼성E&A (028050) 28,850 -350 -1.2 29,300 29,350 28,400 569,632 16,359,226,300
동아지질 (028100) 15,150 130 .87 15,150 15,200 15,020 12,847 194,104,450
삼성물산 (028260) 168,000 1600 .96 166,400 168,700 165,500 157,174 26,318,619,950
삼성물산우B (02826K) 117,300 1700 1.47 115,700 117,400 115,700 2,801 326,981,500
팬오션 (028670) 3,860 -35 -.9 3,885 3,910 3,825 762,131 2,940,410,380
케이씨 (029460) 21,300 -100 -.47 21,450 21,600 20,850 21,327 450,978,250
신도리코 (029530) 43,950 0 0 43,650 44,150 43,100 11,701 512,147,150
삼성카드 (029780) 51,300 700 1.38 51,100 51,700 50,650 49,677 2,547,361,600
제일기획 (030000) 19,670 -90 -.46 19,760 19,860 19,530 184,705 3,634,263,365
NICE평가정보 (030190) 15,670 -90 -.57 15,900 15,940 15,660 20,772 327,658,450
KT (030200) 52,100 -1200 -2.25 52,600 52,700 51,400 346,673 18,069,182,550
다올투자증권 (030210) 3,440 25 .73 3,415 3,490 3,400 53,956 185,923,385
교보증권 (030610) 8,730 10 .11 8,780 8,780 8,620 63,588 552,881,985
동원수산 (030720) 6,060 -20 -.33 6,030 6,140 6,030 5,095 31,028,710
서울보증보험 (031210) 44,850 1250 2.87 43,500 45,000 43,250 102,738 4,577,710,550
신세계인터내셔날 (031430) 10,080 -80 -.79 10,130 10,190 10,020 50,845 511,506,810
신세계푸드 (031440) 40,000 -150 -.37 40,150 40,250 39,200 11,234 446,478,825
아이티센씨티에스 (031820) 601 3 .5 594 602 594 171,998 102,983,131
롯데관광개발 (032350) 15,260 -760 -4.74 16,230 16,390 15,120 1,328,090 20,492,346,605
황금에스티 (032560) 5,630 20 .36 5,610 5,680 5,590 10,596 59,436,255
LG유플러스 (032640) 13,900 -540 -3.74 14,240 14,280 13,600 2,127,355 29,366,033,905
삼성생명 (032830) 151,700 7900 5.49 142,600 153,400 142,600 481,176 72,300,355,400
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,440 110 .6 18,490 18,640 17,500 77,871 1,414,133,680
체시스 (033250) 1,100 11 1.01 1,089 1,102 1,083 60,956 66,542,845
유나이티드제약 (033270) 20,450 50 .25 20,400 20,500 20,200 26,795 544,602,750
SJG세종 (033530) 5,980 -140 -2.29 6,120 6,160 5,930 255,903 1,531,181,205
KT&G (033780) 135,600 -1500 -1.09 136,500 137,500 135,200 264,416 35,963,457,500
무학 (033920) 7,930 140 1.8 7,750 7,940 7,750 29,510 232,600,285
두산에너빌리티 (034020) 60,400 800 1.34 60,500 61,300 59,600 2,966,108 178,592,392,300
SBS (034120) 20,500 0 0 20,600 20,650 20,200 44,993 915,996,300
LG디스플레이 (034220) 11,740 80 .69 11,720 11,860 11,610 765,324 8,951,448,375
파라다이스 (034230) 19,470 -1180 -5.71 20,600 21,100 19,470 1,620,243 32,340,815,130
NICE (034310) 13,070 -330 -2.46 13,390 13,390 12,930 55,646 727,203,845
인천도시가스 (034590) 26,000 0 0 26,050 26,050 25,900 434 11,275,650
SK (034730) 204,000 -3000 -1.45 208,000 209,000 203,000 105,258 21,652,343,750
SK우 (03473K) 156,100 500 .32 156,000 159,800 156,000 2,082 327,886,400
한국토지신탁 (034830) 1,259 20 1.61 1,239 1,266 1,238 525,729 660,436,202
HS애드 (035000) 8,800 0 0 8,800 8,850 8,710 14,161 124,102,145
백산 (035150) 14,880 30 .2 14,860 15,110 14,520 37,227 552,593,600
강원랜드 (035250) 17,860 -100 -.56 17,860 18,050 17,790 407,875 7,280,222,740
NAVER (035420) 225,000 9500 4.41 216,000 229,000 216,000 1,790,972 403,819,600,470
신세계 I&C (035510) 14,790 50 .34 14,610 14,910 14,610 51,986 765,881,130
카카오 (035720) 59,300 -1900 -3.1 61,700 62,200 58,200 3,661,180 217,743,972,250
콘텐트리중앙 (036420) 9,940 -80 -.8 10,020 10,070 9,870 21,307 211,633,455
한국가스공사 (036460) 39,300 250 .64 39,150 39,400 38,750 216,270 8,468,891,100
SNT홀딩스 (036530) 64,800 800 1.25 64,100 65,500 63,100 22,228 1,429,723,550
엔씨소프트 (036570) 189,600 -3600 -1.86 193,300 197,500 186,000 77,666 14,801,108,850
팜스코 (036580) 2,680 -30 -1.11 2,710 2,740 2,655 30,502 82,216,225
YG PLUS (037270) 8,960 0 0 9,020 9,050 8,730 964,898 8,580,292,685
LG헬로비전 (037560) 2,840 -15 -.53 2,885 2,885 2,820 116,528 330,787,027
광주신세계 (037710) 30,150 300 1.01 29,900 30,150 29,800 12,483 373,542,500
하나투어 (039130) 50,600 -400 -.78 51,000 51,500 50,400 30,043 1,523,716,700
키움증권 (039490) 201,000 500 .25 200,500 202,500 199,500 49,219 9,862,161,050
HDC랩스 (039570) 8,480 -20 -.24 8,510 8,650 8,460 8,270 70,453,590
상신브레이크 (041650) 2,845 15 .53 2,805 2,860 2,800 17,047 48,163,715
한화오션 (042660) 123,200 6800 5.84 118,200 123,700 116,700 4,364,919 531,337,664,150
HD현대인프라코어 (042670) 14,100 520 3.83 13,890 14,260 13,890 1,162,965 16,374,424,090
한미반도체 (042700) 82,900 1400 1.72 81,900 83,300 81,800 212,946 17,625,317,950
주연테크 (044380) 515 -10 -1.9 519 523 499 448,056 227,600,962
KSS해운 (044450) 9,260 -140 -1.49 9,400 9,400 9,220 47,039 437,270,840
코스맥스비티아이 (044820) 18,820 -420 -2.18 19,310 19,600 18,500 51,827 981,136,420
대우건설 (047040) 3,680 35 .96 3,670 3,700 3,620 758,796 2,783,002,974
포스코인터내셔널 (047050) 48,300 1150 2.44 49,500 49,500 47,750 627,412 30,291,217,225
유니온머티리얼 (047400) 1,402 -24 -1.68 1,415 1,437 1,387 186,758 262,495,538
한국항공우주 (047810) 97,000 3500 3.74 94,000 97,800 93,400 677,039 65,352,822,300
우진플라임 (049800) 2,200 -20 -.9 2,220 2,240 2,180 24,174 53,395,463
한전KPS (051600) 50,500 650 1.3 50,100 50,800 49,900 120,013 6,029,910,125
진양화학 (051630) 1,974 4 .2 1,960 1,986 1,945 47,657 93,253,620
LG생활건강 (051900) 292,000 -500 -.17 293,000 294,500 290,500 42,970 12,550,600,750
LG생활건강우 (051905) 114,600 100 .09 115,000 115,000 114,000 11,194 1,280,900,700
LG화학 (051910) 269,500 -2000 -.74 271,000 272,000 264,500 175,907 47,071,507,250
LG화학우 (051915) 131,900 -1000 -.75 133,800 133,800 130,000 21,638 2,840,854,450
한전기술 (052690) 90,400 500 .56 91,200 91,700 89,800 171,537 15,486,545,500
스카이라이프 (053210) 5,240 0 0 5,180 5,270 5,180 13,996 73,170,820
한미글로벌 (053690) 21,150 1160 5.8 20,450 21,250 20,350 276,476 5,774,023,375
테이팩스 (055490) 15,190 190 1.27 14,820 15,190 14,810 3,679 55,031,965
신한지주 (055550) 64,900 900 1.41 63,900 64,900 63,800 788,902 50,849,949,400
현대홈쇼핑 (057050) 54,600 -1400 -2.5 55,900 56,400 54,200 15,052 832,939,900
포스코스틸리온 (058430) 36,450 100 .28 36,150 36,900 36,000 7,119 257,578,950
세아홀딩스 (058650) 126,900 300 .24 126,600 129,900 126,600 1,161 148,921,000
다스코 (058730) 2,920 35 1.21 2,890 2,925 2,885 14,646 42,482,197
KTcs (058850) 2,880 20 .7 2,855 2,885 2,835 256,999 737,836,323
KTis (058860) 2,950 30 1.03 2,935 2,970 2,925 239,773 706,559,746
HL홀딩스 (060980) 39,650 50 .13 39,500 39,900 39,150 11,702 463,057,950
산일전기 (062040) 105,900 -300 -.28 107,200 108,700 103,400 495,631 52,120,154,100
종근당바이오 (063160) 22,650 150 .67 22,600 22,750 22,300 10,119 227,547,925
현대로템 (064350) 198,800 6800 3.54 194,000 199,000 189,200 1,032,352 202,327,644,050
LG씨엔에스 (064400) 66,700 1000 1.52 66,000 68,200 66,000 341,316 22,926,249,850
SNT모티브 (064960) 36,200 -100 -.28 36,400 36,700 36,050 38,643 1,402,957,225
LG전자 (066570) 72,900 700 .97 72,200 72,900 72,000 401,821 29,115,839,300
LG전자우 (066575) 36,300 250 .69 36,100 36,650 35,850 42,053 1,521,934,625
엘앤에프 (066970) 64,400 400 .63 65,400 65,600 63,300 457,158 29,458,860,150
세이브존I&C (067830) 2,620 5 .19 2,640 2,645 2,615 13,241 34,714,196
셀트리온 (068270) 171,200 1400 .82 168,400 172,000 168,400 283,757 48,466,532,800
삼성출판사 (068290) 16,200 100 .62 16,010 16,270 16,010 6,749 108,682,885
TKG휴켐스 (069260) 17,280 -190 -1.09 17,360 17,510 17,280 21,517 373,632,660
대호에이엘 (069460) 1,741 2 .12 1,738 1,745 1,708 225,098 388,544,800
대웅제약 (069620) 137,100 1500 1.11 136,600 137,700 136,200 16,644 2,280,062,350
한세엠케이 (069640) 829 -9 -1.07 815 838 815 61,445 50,810,167
DSR제강 (069730) 3,800 -5 -.13 3,810 3,845 3,735 14,490 54,961,345
현대백화점 (069960) 69,900 -2800 -3.85 72,500 72,700 69,100 90,333 6,325,144,000
모나용평 (070960) 4,080 10 .25 4,065 4,100 4,000 134,012 540,623,055
한국금융지주 (071050) 128,900 400 .31 128,500 129,800 127,000 101,371 12,992,201,150
한국금융지주우 (071055) 91,400 -900 -.98 91,800 92,700 91,000 13,093 1,198,273,000
하이스틸 (071090) 4,390 -15 -.34 4,405 4,450 4,335 416,392 1,832,012,749
지역난방공사 (071320) 80,700 -2100 -2.54 81,900 82,300 80,500 15,705 1,273,642,900
롯데하이마트 (071840) 8,520 20 .24 8,420 8,600 8,310 52,487 443,019,935
코아스 (071950) 7,830 310 4.12 7,590 7,970 7,100 75,389 563,207,620
HD현대마린엔진 (071970) 93,300 1200 1.3 94,900 96,200 91,100 402,734 37,587,563,500
유엔젤 (072130) 5,370 -60 -1.1 5,440 5,460 5,340 165,773 891,632,185
농심홀딩스 (072710) 80,700 -1500 -1.82 82,400 82,900 80,400 13,347 1,080,795,450
금호타이어 (073240) 4,945 0 0 4,940 5,060 4,935 687,890 3,423,940,044
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,135 -10 -.32 3,145 3,190 3,100 15,283 47,775,745
세진중공업 (075580) 18,510 2650 16.71 16,160 19,640 15,950 12,989,045 235,417,491,385
유니퀘스트 (077500) 5,830 100 1.75 5,850 5,900 5,760 58,583 341,631,640
STX엔진 (077970) 43,400 -450 -1.03 46,150 48,400 42,600 2,226,153 101,355,964,125
텔코웨어 (078000) 14,980 30 .2 14,950 15,200 14,600 13,500 198,666,150
에이블씨엔씨 (078520) 15,080 620 4.29 14,500 15,490 14,100 953,218 14,211,094,970
GS (078930) 44,850 -600 -1.32 45,500 45,800 44,750 131,611 5,915,938,900
GS우 (078935) 42,150 -150 -.35 42,300 42,400 42,000 2,423 102,070,625
CJ CGV (079160) 4,550 -55 -1.19 4,600 4,645 4,545 343,119 1,568,444,706
현대리바트 (079430) 7,120 20 .28 7,240 7,240 7,040 10,256 72,918,070
LIG넥스원 (079550) 502,000 9000 1.83 496,500 509,000 492,000 107,849 54,241,735,500
전진건설로봇 (079900) 48,750 750 1.56 48,300 49,250 48,150 31,518 1,535,170,000
휴비스 (079980) 3,000 0 0 2,975 3,020 2,955 44,316 131,995,702
일진다이아 (081000) 12,280 50 .41 12,250 12,370 12,230 7,413 91,087,040
미스토홀딩스 (081660) 40,700 300 .74 40,350 40,850 40,300 76,637 3,111,680,125
동양생명 (082640) 7,530 160 2.17 7,400 7,560 7,350 229,069 1,707,156,950
한화엔진 (082740) 45,300 -450 -.98 46,000 47,450 44,400 4,700,255 214,970,306,775
그린케미칼 (083420) 7,080 60 .85 7,010 7,130 6,970 41,189 291,189,090
대한제강 (084010) 15,680 130 .84 15,390 15,680 15,210 16,220 249,195,250
동양고속 (084670) 8,190 -40 -.49 8,140 8,230 8,140 1,268 10,355,940
이월드 (084680) 1,453 8 .55 1,446 1,644 1,444 1,117,311 1,706,014,445
대상홀딩스 (084690) 9,370 30 .32 9,300 9,410 9,260 44,928 419,140,940
대상홀딩스우 (084695) 12,720 -100 -.78 12,760 12,760 12,560 2,051 26,188,180
TBH글로벌 (084870) 1,453 -38 -2.55 1,483 1,489 1,453 40,184 58,869,575
엔케이 (085310) 1,286 -33 -2.5 1,307 1,355 1,254 8,897,798 11,636,521,254
미래에셋생명 (085620) 7,670 260 3.51 7,450 7,930 7,410 394,775 3,039,049,485
현대글로비스 (086280) 190,100 4400 2.37 189,000 190,900 187,300 233,448 44,137,371,550
하나금융지주 (086790) 82,200 900 1.11 81,200 82,200 81,100 372,473 30,461,183,935
이리츠코크렙 (088260) 4,495 10 .22 4,495 4,500 4,475 24,767 111,217,378
한화생명 (088350) 3,125 0 0 3,125 3,160 3,100 1,224,165 3,816,628,894
진도 (088790) 1,895 18 .96 1,870 1,922 1,870 22,330 42,061,265
맥쿼리인프라 (088980) 11,630 30 .26 11,610 11,640 11,580 569,524 6,615,861,420
HDC현대EP (089470) 3,995 5 .13 4,005 4,005 3,970 19,453 77,498,885
제주항공 (089590) 6,430 10 .16 6,410 6,460 6,370 44,430 284,919,805
롯데렌탈 (089860) 28,600 -150 -.52 28,750 28,900 28,500 45,991 1,318,918,875
평화산업 (090080) 1,008 1 .1 1,007 1,015 998 118,810 119,251,138
노루페인트 (090350) 9,350 -10 -.11 9,330 9,430 9,310 43,005 401,824,210
노루페인트우 (090355) 12,810 -100 -.77 12,920 12,920 12,810 456 5,855,010
메타랩스 (090370) 1,277 -10 -.78 1,283 1,380 1,264 41,116 53,041,161
아모레퍼시픽 (090430) 118,100 100 .08 118,100 118,500 116,200 219,265 25,697,442,700
아모레퍼시픽우 (090435) 40,950 400 .99 40,550 40,950 40,250 13,484 547,912,400
비에이치 (090460) 18,510 270 1.48 18,230 18,590 18,020 420,072 7,691,572,575
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,831 6 .33 1,825 1,843 1,825 144,585 264,604,234
디아이씨 (092200) 4,595 195 4.43 4,400 4,620 4,400 490,194 2,215,344,099
KEC (092220) 682 0 0 678 688 676 394,788 268,448,576
KPX홀딩스 (092230) 67,300 100 .15 67,200 67,600 67,000 526 35,349,400
기신정기 (092440) 2,440 5 .21 2,435 2,455 2,410 10,368 25,262,820
DYP (092780) 4,040 35 .87 4,005 4,070 3,985 7,127 28,661,470
넥스틸 (092790) 12,590 -10 -.08 12,600 12,750 12,490 195,376 2,454,774,540
LF (093050) 18,280 10 .05 18,210 18,620 18,010 50,229 911,907,275
이아이디 (093230) 50 -1342 -96.41 73 73 50 67,290,456 3,710,911,573
형지엘리트 (093240) 1,659 -17 -1.01 1,707 1,716 1,620 788,726 1,309,023,473
후성 (093370) 5,790 10 .17 5,780 5,850 5,730 406,466 2,350,651,675
효성ITX (094280) 12,800 40 .31 12,700 12,860 12,700 4,516 57,729,380
맵스리얼티1 (094800) 4,725 -15 -.32 4,720 4,760 4,710 27,733 131,172,715
AJ네트웍스 (095570) 4,340 30 .7 4,280 4,350 4,275 109,524 471,515,356
웅진씽크빅 (095720) 1,718 -20 -1.15 1,738 1,764 1,711 74,244 127,647,249
JW홀딩스 (096760) 3,275 -5 -.15 3,280 3,295 3,230 33,354 108,713,715
SK이노베이션 (096770) 100,900 700 .7 100,200 101,200 99,800 130,484 13,109,197,300
SK이노베이션우 (096775) 68,400 300 .44 68,200 68,600 68,000 994 67,937,900
HJ중공업 (097230) 20,800 -450 -2.12 21,650 25,100 20,250 32,716,314 735,829,871,725
엠씨넥스 (097520) 28,650 -50 -.17 28,750 28,950 28,250 33,713 961,513,000
CJ제일제당 (097950) 231,500 2500 1.09 229,500 231,500 228,000 46,349 10,657,640,250
CJ제일제당 우 (097955) 139,400 200 .14 139,200 140,400 138,000 4,153 576,832,700
SK오션플랜트 (100090) 18,900 -920 -4.64 19,800 19,800 16,570 4,798,194 87,843,138,930
비상교육 (100220) 5,280 50 .96 5,230 5,390 5,150 59,248 309,816,020
진양홀딩스 (100250) 3,225 5 .16 3,245 3,245 3,190 29,653 95,117,467
SNT에너지 (100840) 60,100 1200 2.04 59,500 62,900 59,100 223,654 13,595,031,650
인바이오젠 (101140) 12,360 -90 -.72 12,450 12,750 12,210 15,665 194,033,465
해태제과식품 (101530) 6,490 -80 -1.22 6,580 6,590 6,400 39,844 256,928,690
동성케미컬 (102260) 4,140 -5 -.12 4,125 4,160 4,115 25,450 105,425,330
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,770 170 1.6 10,510 10,840 10,510 8,476 90,216,740
풍산 (103140) 120,600 2700 2.29 118,300 121,000 116,900 161,488 19,239,957,750
일진전기 (103590) 35,750 250 .7 36,000 36,450 35,200 392,848 14,015,502,725
한국철강 (104700) 9,890 -10 -.1 9,900 10,020 9,890 6,809 67,452,170
KB금융 (105560) 108,800 1700 1.59 106,600 108,950 106,600 445,897 48,205,118,800
한세실업 (105630) 9,090 -110 -1.2 9,210 9,220 9,050 71,168 646,994,990
우진 (105840) 10,730 140 1.32 10,720 10,860 10,600 81,646 874,792,710
미원홀딩스 (107590) 72,000 0 0 71,700 72,200 71,500 58 4,153,000
LX세미콘 (108320) 52,300 -500 -.95 52,500 53,500 52,100 18,931 992,888,500
LX하우시스 (108670) 28,100 0 0 28,100 28,250 28,000 7,417 208,019,325
LX하우시스우 (108675) 17,390 10 .06 17,380 17,390 17,300 624 10,808,040
주성코퍼레이션 (109070) 869 15 1.76 854 870 850 67,707 58,011,583
호전실업 (111110) 6,990 120 1.75 6,900 7,010 6,890 11,865 82,371,140
동인기연 (111380) 13,490 -80 -.59 13,520 13,680 13,380 5,366 72,057,400
영원무역 (111770) 58,700 500 .86 57,700 59,000 57,700 25,950 1,520,003,050
씨에스윈드 (112610) 41,600 250 .6 41,300 41,750 40,950 116,706 4,834,714,950
GKL (114090) 15,630 -790 -4.81 16,360 16,590 15,630 214,670 3,416,006,080
대성에너지 (117580) 7,990 40 .5 7,910 8,020 7,910 17,806 141,960,045
메타케어 (118000) 317 2 .63 316 325 312 59,817 18,944,680
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 104,700 1700 1.65 103,000 106,600 102,400 4,907 515,324,100
코오롱인더 (120110) 36,000 -200 -.55 36,350 36,400 35,500 84,031 3,019,471,525
코오롱인더우 (120115) 22,400 100 .45 22,300 22,550 22,150 3,580 79,612,125
아이마켓코리아 (122900) 8,250 40 .49 8,220 8,290 8,200 26,393 217,820,720
한국화장품 (123690) 9,330 -320 -3.32 9,740 9,740 9,210 139,259 1,301,903,435
SJM (123700) 3,545 -55 -1.53 3,640 3,675 3,540 126,997 455,638,347
한국자산신탁 (123890) 2,375 -10 -.42 2,390 2,420 2,375 54,884 130,916,536
현대퓨처넷 (126560) 3,240 40 1.25 3,175 3,260 3,175 40,857 131,172,480
수산인더스트리 (126720) 22,150 50 .23 22,200 22,450 22,050 4,615 102,251,500
대성산업 (128820) 3,995 -60 -1.48 4,060 4,065 3,985 106,208 425,179,860
한미약품 (128940) 309,000 5000 1.64 307,500 310,500 304,000 51,389 15,849,665,500
인터지스 (129260) 2,625 -15 -.57 2,645 2,685 2,610 102,221 269,098,703
한전산업 (130660) 12,120 90 .75 12,120 12,240 12,020 91,514 1,109,298,555
화인베스틸 (133820) 1,980 -80 -3.88 2,070 2,125 1,960 1,039,834 2,115,761,308
미원화학 (134380) 82,500 1200 1.48 82,500 83,200 82,300 801 66,140,400
시디즈 (134790) 25,200 -550 -2.14 25,800 25,850 25,200 5,298 134,945,350
선진 (136490) 11,450 -120 -1.04 11,550 11,690 11,130 91,331 1,029,359,910
에스디바이오센서 (137310) 9,900 0 0 9,860 9,970 9,860 34,171 338,667,850
메리츠금융지주 (138040) 125,800 500 .4 125,500 126,500 124,800 128,600 16,182,133,750
코오롱ENP (138490) 6,620 60 .91 6,600 6,640 6,550 17,723 116,916,490
BNK금융지주 (138930) 14,710 130 .89 14,500 14,720 14,440 690,671 10,073,627,170
iM금융지주 (139130) 13,790 -40 -.29 13,710 13,850 13,610 343,911 4,724,843,235
이마트 (139480) 71,600 100 .14 71,600 71,900 70,700 138,050 9,858,595,150
아주스틸 (139990) 3,800 -40 -1.04 3,845 3,855 3,760 16,856 63,937,131
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,659 29 1.78 1,644 1,659 1,625 11,877 19,476,335
다이나믹디자인 (145210) 769 10 1.32 758 794 757 34,242 26,229,561
케이탑리츠 (145270) 963 4 .42 957 965 952 71,337 68,278,830
덴티움 (145720) 55,500 100 .18 55,800 56,000 54,800 16,294 899,801,900
삼양사 (145990) 48,250 -350 -.72 48,550 48,700 48,000 11,721 566,018,150
삼양사우 (145995) 34,100 250 .74 33,850 34,100 33,800 854 28,973,100
한국ANKOR유전 (152550) 235 1 .43 235 236 233 259,521 60,821,343
DSR (155660) 3,690 0 0 3,690 3,720 3,660 32,611 120,042,285
애경케미칼 (161000) 10,530 90 .86 10,430 10,530 10,380 92,768 968,498,725
한국타이어앤테크놀로지 (161390) 40,250 -100 -.25 40,500 40,700 39,950 277,630 11,151,491,125
한국콜마 (161890) 75,400 -500 -.66 76,000 76,100 74,200 259,053 19,406,614,100
동일고무벨트 (163560) 6,950 90 1.31 6,860 6,960 6,860 13,475 92,793,695
동아에스티 (170900) 43,000 -150 -.35 43,350 43,350 42,500 11,162 477,368,050
JB금융지주 (175330) 23,900 250 1.06 23,550 23,950 23,450 291,119 6,923,060,225
PI첨단소재 (178920) 17,050 500 3.02 16,700 17,090 16,690 68,759 1,163,679,560
한진칼 (180640) 109,500 -700 -.64 109,100 111,800 108,300 36,992 4,037,324,400
한진칼우 (18064K) 37,250 -350 -.93 37,750 37,750 36,850 2,566 95,105,850
NHN (181710) 24,950 -150 -.6 24,850 25,400 24,750 41,447 1,036,077,050
아세아시멘트 (183190) 13,390 -90 -.67 13,480 13,490 13,310 23,356 312,170,135
종근당 (185750) 79,100 200 .25 78,800 79,300 78,700 14,434 1,139,118,250
더블유게임즈 (192080) 51,400 -700 -1.34 51,900 52,500 51,300 27,855 1,438,926,550
쿠쿠홀딩스 (192400) 31,900 100 .31 31,800 32,000 31,300 22,305 708,198,575
드림텍 (192650) 6,350 130 2.09 6,230 6,380 6,140 111,746 705,859,120
코스맥스 (192820) 207,000 -4000 -1.9 211,000 212,000 201,500 151,398 31,111,485,750
제이에스코퍼레이션 (194370) 10,110 50 .5 10,060 10,200 9,880 103,054 1,032,119,965
해성디에스 (195870) 22,150 150 .68 21,800 22,250 21,800 44,866 985,136,325
서연이화 (200880) 11,690 -40 -.34 11,730 11,770 11,640 35,665 416,670,290
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,200 -450 -1.26 35,650 35,650 34,900 124,868 4,381,957,550
삼성바이오로직스 (207940) 997,000 1000 .1 1,004,000 1,007,000 993,000 49,992 49,881,381,000
디와이파워 (210540) 12,320 40 .33 12,280 12,400 12,200 17,464 214,348,470
SK디앤디 (210980) 10,000 -30 -.3 10,030 10,190 9,940 68,404 687,120,760
한솔제지 (213500) 8,540 0 0 8,510 8,560 8,510 10,391 88,739,665
이노션 (214320) 18,550 -80 -.43 18,650 18,700 18,420 36,697 679,491,450
금호에이치티 (214330) 578 4 .7 569 580 569 134,015 76,929,958
경보제약 (214390) 4,855 5 .1 4,895 4,895 4,825 5,941 28,806,005
토니모리 (214420) 9,780 -280 -2.78 10,050 10,160 9,600 364,740 3,570,022,100
잇츠한불 (226320) 12,460 240 1.96 12,220 12,460 12,110 9,344 114,166,395
현대코퍼레이션홀딩스 (227840) 12,120 80 .66 11,910 12,220 11,910 13,126 157,742,300
LS에코에너지 (229640) 38,400 350 .92 38,600 39,450 38,000 68,125 2,623,848,325
JW생명과학 (234080) 11,480 -20 -.17 11,500 11,540 11,450 10,360 119,099,485
두산밥캣 (241560) 52,800 500 .96 52,400 53,000 52,400 101,753 5,366,528,650
화승엔터프라이즈 (241590) 6,770 90 1.35 6,690 6,770 6,690 65,723 442,820,330
에이플러스에셋 (244920) 7,020 -20 -.28 7,040 7,130 6,980 76,785 540,848,985
솔루엠 (248070) 16,690 210 1.27 16,410 16,900 16,330 156,448 2,586,529,000
샘표식품 (248170) 26,150 200 .77 25,950 26,150 25,800 5,081 131,809,700
일동제약 (249420) 22,800 -1650 -6.75 24,150 24,550 20,500 5,203,592 117,634,006,825
넷마블 (251270) 58,900 -100 -.17 59,000 59,600 58,200 86,201 5,073,709,350
크래프톤 (259960) 330,000 -1000 -.3 331,000 334,000 329,000 78,055 25,853,719,750
크라운제과 (264900) 9,370 10 .11 9,380 9,390 9,200 8,686 80,493,640
크라운제과우 (26490K) 9,540 30 .32 9,600 9,600 9,470 319 3,034,920
HD현대 (267250) 136,200 -1100 -.8 137,500 137,900 135,100 123,846 16,873,285,300
HD현대일렉트릭 (267260) 494,500 7500 1.54 491,000 500,000 490,500 73,370 36,341,459,750
HD현대건설기계 (267270) 87,300 2100 2.46 85,600 90,300 85,600 147,124 12,977,652,100
경동도시가스 (267290) 20,150 0 0 19,960 20,150 19,960 1,553 31,242,570
아시아나IDT (267850) 11,560 70 .61 11,390 11,650 11,390 1,636 18,775,440
미원에스씨 (268280) 138,600 -2500 -1.77 141,100 143,700 138,600 344 48,103,750
오리온 (271560) 107,700 -500 -.46 108,600 108,900 106,600 79,961 8,586,989,550
일진하이솔루스 (271940) 17,370 210 1.22 17,370 17,430 17,020 35,823 615,736,355
제일약품 (271980) 12,960 0 0 13,060 13,060 12,710 20,202 259,121,560
한화시스템 (272210) 54,400 3300 6.46 51,800 55,900 51,700 2,687,373 145,918,315,500
진에어 (272450) 8,370 20 .24 8,320 8,490 8,300 35,680 298,701,450
삼양패키징 (272550) 13,120 20 .15 13,100 13,170 13,100 11,488 150,607,510
에이피알 (278470) 220,000 -5500 -2.44 224,500 227,000 217,000 384,745 85,189,913,000
롯데웰푸드 (280360) 114,900 -200 -.17 115,100 115,700 113,300 5,950 680,808,200
케이씨텍 (281820) 31,500 350 1.12 31,550 31,750 31,150 61,665 1,933,879,275
BGF리테일 (282330) 111,800 -3200 -2.78 114,100 116,000 111,000 81,952 9,203,320,250
쿠쿠홈시스 (284740) 26,500 -250 -.93 26,750 26,900 26,500 8,232 218,743,875
SK케미칼 (285130) 58,500 400 .69 58,000 58,800 57,400 49,999 2,902,942,950
SK케미칼우 (28513K) 25,600 -150 -.58 25,850 25,850 25,450 2,210 56,477,125
롯데이노베이트 (286940) 20,850 0 0 20,850 21,000 20,600 7,575 156,976,950
하나제약 (293480) 11,830 20 .17 11,870 11,930 11,760 9,102 107,569,600
신한알파리츠 (293940) 5,570 -10 -.18 5,580 5,590 5,540 134,745 749,631,035
HDC현대산업개발 (294870) 19,720 150 .77 19,570 19,840 19,270 209,217 4,091,227,775
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 216,000 1000 .47 215,000 218,000 214,500 7,666 1,656,411,250
효성중공업 (298040) 1,233,000 17000 1.4 1,225,000 1,240,000 1,221,000 29,337 36,134,066,000
HS효성첨단소재 (298050) 189,300 500 .26 187,700 190,400 187,500 4,669 884,720,800
에어부산 (298690) 1,979 0 0 1,980 1,982 1,975 53,844 106,490,341
한일시멘트 (300720) 19,140 80 .42 19,020 19,310 18,920 74,553 1,429,860,980
SK바이오사이언스 (302440) 46,950 600 1.29 46,400 47,000 46,250 58,587 2,736,227,700
세아제강 (306200) 131,800 200 .15 131,700 132,200 130,200 6,327 829,544,900
현대오토에버 (307950) 166,700 -3600 -2.11 172,700 174,000 165,000 71,271 11,943,570,050
씨티알모빌리티 (308170) 5,140 170 3.42 4,970 5,140 4,935 5,763 29,197,299
우리금융지주 (316140) 24,750 250 1.02 24,400 24,750 24,400 635,347 15,646,559,250
자이에스앤디 (317400) 3,370 10 .3 3,350 3,375 3,350 5,516 18,533,582
HD현대에너지솔루션 (322000) 42,950 500 1.18 42,600 43,250 42,250 37,144 1,594,091,050
카카오뱅크 (323410) 24,250 300 1.25 23,950 24,850 23,950 524,620 12,733,218,500
SK바이오팜 (326030) 100,300 2300 2.35 98,100 100,600 97,400 122,041 12,103,322,550
HD현대중공업 (329180) 514,000 4000 .78 513,000 516,000 505,000 159,224 81,370,695,000
롯데리츠 (330590) 3,895 65 1.7 3,850 3,895 3,840 265,333 1,027,065,546
이지스밸류플러스리츠 (334890) 4,320 0 0 4,280 4,325 4,280 60,765 262,060,752
두산퓨얼셀 (336260) 25,950 -150 -.57 26,300 26,550 25,050 1,080,713 27,854,412,900
두산퓨얼셀1우 (33626K) 6,760 130 1.96 6,630 6,770 6,200 45,645 301,641,365
두산퓨얼셀2우B (33626L) 10,880 -370 -3.29 11,250 11,410 10,520 13,948 152,701,380
솔루스첨단소재 (336370) 7,380 90 1.23 7,280 7,380 7,250 65,225 478,009,020
솔루스첨단소재1우 (33637K) 1,611 18 1.13 1,590 1,613 1,590 16,831 26,983,664
솔루스첨단소재2우B (33637L) 3,465 -15 -.43 3,530 3,530 3,440 3,918 13,564,355
NH프라임리츠 (338100) 4,500 -20 -.44 4,520 4,535 4,495 72,842 328,341,648
교촌에프앤비 (339770) 4,800 -40 -.83 4,840 4,860 4,730 112,971 539,792,431
KCC글라스 (344820) 29,350 -150 -.51 29,500 29,550 29,350 15,837 465,980,225
제이알글로벌리츠 (348950) 2,800 35 1.27 2,765 2,805 2,745 468,557 1,306,657,235
이지스레지던스리츠 (350520) 3,950 -10 -.25 3,940 3,975 3,940 16,323 64,492,374
하이브 (352820) 284,000 -1000 -.35 285,500 288,000 282,000 100,167 28,500,645,500
대덕전자 (353200) 23,600 0 0 23,700 23,800 23,300 373,567 8,805,424,775
대덕전자1우 (35320K) 8,860 60 .68 8,840 8,880 8,660 1,816 16,017,970
코람코라이프인프라리츠 (357120) 4,260 -15 -.35 4,255 4,290 4,250 89,211 380,645,155
미래에셋맵스리츠 (357250) 2,620 10 .38 2,610 2,630 2,600 90,561 235,977,109
마스턴프리미어리츠 (357430) 1,527 3 .2 1,525 1,528 1,524 25,665 39,154,131
SK아이이테크놀로지 (361610) 27,050 100 .37 27,000 27,200 26,750 62,419 1,685,747,525
티와이홀딩스 (363280) 3,145 15 .48 3,150 3,150 3,085 47,955 149,382,080
티와이홀딩스우 (36328K) 5,370 0 0 5,440 5,440 5,290 2,241 12,010,090
ESR켄달스퀘어리츠 (365550) 4,520 60 1.35 4,415 4,530 4,415 504,216 2,271,138,601
한컴라이프케어 (372910) 2,705 25 .93 2,680 2,715 2,680 56,374 152,183,314
LG에너지솔루션 (373220) 350,000 1000 .29 349,500 351,500 345,000 144,808 50,391,206,250
DL이앤씨 (375500) 42,250 700 1.68 41,600 42,400 41,150 223,080 9,304,872,575
DL이앤씨우 (37550K) 18,970 10 .05 19,010 19,080 18,860 3,606 68,267,090
DL이앤씨2우(전환) (37550L) 29,400 150 .51 29,250 29,600 29,000 733 21,478,100
디앤디플랫폼리츠 (377190) 3,245 15 .46 3,200 3,245 3,200 76,061 245,539,730
카카오페이 (377300) 57,800 -400 -.69 58,100 59,000 55,700 588,173 33,539,418,350
바이오노트 (377740) 5,620 110 2 5,520 5,620 5,520 32,049 178,682,620
화승알앤에이 (378850) 2,955 -25 -.84 2,955 2,995 2,930 21,595 63,951,420
케이카 (381970) 15,660 -230 -1.45 15,910 15,910 15,570 48,163 754,190,830
F&F (383220) 65,400 100 .15 64,700 65,900 62,700 41,735 2,718,180,100
LX홀딩스 (383800) 7,780 -10 -.13 7,840 7,850 7,690 196,917 1,522,537,880
LX홀딩스1우 (38380K) 8,680 130 1.52 8,580 8,740 8,560 275 2,386,840
SK리츠 (395400) 5,080 50 .99 5,030 5,090 5,020 166,029 840,742,200
미래에셋글로벌리츠 (396690) 2,720 0 0 2,720 2,720 2,710 30,520 82,886,329
NH올원리츠 (400760) 3,170 -15 -.47 3,170 3,190 3,160 103,510 328,888,935
SK스퀘어 (402340) 143,600 -1400 -.97 145,000 145,900 143,600 188,841 27,241,337,600
쏘카 (403550) 11,630 0 0 11,640 11,650 11,400 16,654 191,206,000
신한서부티엔디리츠 (404990) 3,390 -20 -.59 3,380 3,425 3,380 35,325 120,076,066
KB발해인프라 (415640) 8,760 -40 -.45 8,890 8,890 8,730 65,546 575,647,245
코람코더원리츠 (417310) 5,680 -100 -1.73 5,780 5,780 5,650 62,756 358,400,240
KB스타리츠 (432320) 3,855 -25 -.64 3,880 3,880 3,850 16,115 62,343,554
대한조선 (439260) 81,600 800 .99 83,300 83,400 81,000 393,202 32,261,626,100
HD현대마린솔루션 (443060) 206,500 2500 1.23 205,000 208,500 201,500 48,288 9,954,785,250
유니드비티플러스 (446070) 3,890 -5 -.13 3,860 3,920 3,860 22,731 88,056,270
삼성FN리츠 (448730) 4,280 5 .12 4,275 4,280 4,255 61,235 261,441,010
에코프로머티 (450080) 49,350 250 .51 49,700 49,750 48,500 197,703 9,730,617,950
코오롱모빌리티그룹 (450140) 3,980 -5 -.13 3,985 3,985 3,980 120,017 477,678,063
코오롱모빌리티그룹우 (45014K) 5,910 0 0 5,910 5,920 5,910 18,586 109,847,130
한화리츠 (451800) 3,920 35 .9 3,890 3,930 3,885 116,955 457,841,733
한화갤러리아 (452260) 1,117 -8 -.71 1,126 1,127 1,108 452,723 503,361,024
한화갤러리아우 (45226K) 2,190 -45 -2.01 2,235 2,235 2,185 9,117 19,966,980
현대그린푸드 (453340) 15,810 -150 -.94 15,960 16,100 15,720 20,626 326,879,190
두산로보틱스 (454910) 62,000 600 .98 62,000 62,800 60,300 263,931 16,211,355,900
OCI (456040) 52,800 200 .38 52,500 53,100 52,500 11,701 618,081,000
이수스페셜티케미컬 (457190) 43,500 -200 -.46 44,200 44,200 43,000 689,080 29,078,639,385
동국씨엠 (460850) 5,340 0 0 5,340 5,370 5,310 39,869 212,615,230
동국제강 (460860) 9,080 -10 -.11 9,150 9,470 8,810 182,275 1,644,975,590
조선내화 (462520) 13,620 0 0 13,740 13,740 13,580 1,857 25,258,345
시프트업 (462870) 40,600 -150 -.37 40,850 41,350 40,200 82,146 3,334,238,525
STX그린로지스 (465770) 7,750 200 2.65 7,480 7,800 7,440 53,427 408,809,225
SK이터닉스 (475150) 20,250 0 0 20,350 20,450 19,820 599,382 11,999,246,545
더본코리아 (475560) 24,200 400 1.68 24,300 24,400 23,800 11,949 286,913,450
씨케이솔루션 (480370) 9,640 -110 -1.13 9,620 9,820 9,530 21,484 206,858,540
신한글로벌액티브리츠 (481850) 1,413 6 .43 1,407 1,416 1,405 63,941 90,228,914
달바글로벌 (483650) 171,200 -3300 -1.89 174,800 175,600 168,800 152,081 26,051,406,000
엠앤씨솔루션 (484870) 209,000 16000 8.29 192,000 209,500 188,100 38,275 7,571,145,200
HS효성 (487570) 56,300 -1500 -2.6 57,300 58,400 56,100 14,222 805,998,700
한화비전 (489790) 51,500 500 .98 51,200 51,700 50,800 150,167 7,709,827,150
GS피앤엘 (499790) 47,450 -500 -1.04 48,200 49,250 47,050 74,462 3,566,025,300
엘브이엠씨홀딩스 (900140) 1,776 -25 -1.39 1,797 1,820 1,772 400,659 716,162,549
프레스티지바이오파마 (950210) 13,610 540 4.13 12,950 13,690 12,950 63,451 847,048,965

Leave a Comment