KOSPI 20250804

KOSPI 일별 조회 데이터 [962] (2025-08-04)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,470 20 .31 6,450 6,570 6,310 50,146 323,976,235
KR모터스 (000040) 590 -50 -7.81 637 699 590 4,951,343 3,136,465,052
경방 (000050) 7,420 170 2.34 7,250 7,420 7,200 34,681 253,389,485
삼양홀딩스 (000070) 81,800 1900 2.38 79,700 82,700 79,600 18,176 1,482,061,750
삼양홀딩스우 (000075) 83,500 0 0 0 0 0 0 0
하이트진로 (000080) 19,920 20 .1 19,910 20,100 19,690 187,611 3,740,832,355
하이트진로2우B (000087) 15,830 30 .19 15,700 15,980 15,640 4,858 76,660,700
유한양행 (000100) 112,600 -100 -.09 112,900 114,000 112,100 293,168 33,097,700,400
유한양행우 (000105) 102,500 900 .89 101,600 103,100 101,400 2,463 252,378,450
CJ대한통운 (000120) 87,600 1500 1.74 85,700 88,100 85,400 55,865 4,854,279,400
하이트진로홀딩스 (000140) 10,430 440 4.4 10,000 10,440 9,870 76,886 787,200,360
하이트진로홀딩스우 (000145) 12,880 310 2.47 12,570 12,880 12,350 135 1,678,490
두산 (000150) 573,000 -4000 -.69 564,000 577,000 550,000 96,242 54,726,788,000
두산우 (000155) 379,000 1000 .26 374,000 382,000 365,000 24,508 9,220,654,750
두산2우B (000157) 388,500 3000 .78 383,500 390,500 371,000 2,969 1,135,493,250
성창기업지주 (000180) 1,639 37 2.31 1,583 1,641 1,581 119,958 193,625,852
DL (000210) 45,300 -50 -.11 45,200 45,700 44,700 127,095 5,753,197,550
DL우 (000215) 24,650 200 .82 24,050 24,800 24,050 13,245 323,811,050
유유제약 (000220) 4,380 20 .46 4,360 4,420 4,320 89,420 389,796,737
유유제약1우 (000225) 4,830 100 2.11 4,730 4,910 4,730 2,974 14,355,600
유유제약2우B (000227) 10,500 20 .19 10,480 10,530 10,480 234 2,453,970
일동홀딩스 (000230) 8,300 160 1.97 8,140 8,500 8,000 26,811 222,396,775
한국앤컴퍼니 (000240) 23,500 550 2.4 23,000 24,000 22,900 85,215 1,999,905,825
기아 (000270) 102,800 2000 1.98 100,700 103,700 100,500 775,610 79,550,350,450
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 22,000 500 2.33 21,500 22,400 21,200 25,550 561,733,550
노루홀딩스우 (000325) 31,300 -100 -.32 31,650 31,650 30,900 242 7,507,850
한화손해보험 (000370) 5,790 100 1.76 5,720 5,880 5,610 522,432 3,026,863,875
삼화페인트 (000390) 6,050 20 .33 6,040 6,100 5,990 28,760 174,006,505
롯데손해보험 (000400) 1,703 31 1.85 1,672 1,709 1,636 275,350 460,935,878
대원강업 (000430) 3,600 10 .28 3,590 3,630 3,560 20,878 75,123,705
CR홀딩스 (000480) 5,180 60 1.17 5,170 5,190 5,090 13,616 70,040,890
대동 (000490) 10,220 580 6.02 9,650 10,310 9,550 294,117 2,972,064,020
가온전선 (000500) 63,200 2700 4.46 59,800 64,800 59,500 68,778 4,381,249,950
삼일제약 (000520) 9,950 -20 -.2 9,960 10,100 9,900 95,219 946,749,180
흥국화재 (000540) 4,275 95 2.27 4,180 4,335 4,160 101,971 432,824,504
흥국화재우 (000545) 8,420 -80 -.94 8,800 8,800 8,420 10,356 87,981,870
CS홀딩스 (000590) 85,400 0 0 84,400 85,500 82,700 536 44,844,800
동아쏘시오홀딩스 (000640) 110,100 1800 1.66 109,000 111,500 107,700 7,228 799,317,000
천일고속 (000650) 41,150 -1400 -3.29 42,800 42,900 41,050 670 27,989,150
SK하이닉스 (000660) 258,000 0 0 254,500 260,000 254,000 2,281,558 586,658,570,250
영풍 (000670) 40,650 -50 -.12 40,950 41,850 40,050 12,956 524,701,275
LS네트웍스 (000680) 3,815 100 2.69 3,670 3,895 3,670 190,448 721,528,045
유수홀딩스 (000700) 5,850 100 1.74 5,750 5,860 5,720 15,939 92,428,045
현대건설 (000720) 66,000 400 .61 65,000 66,500 64,000 682,357 44,824,689,900
현대건설우 (000725) 56,500 -200 -.35 56,400 56,900 55,000 2,664 149,698,700
이화산업 (000760) 12,440 280 2.3 12,050 12,540 12,040 536 6,571,230
삼성화재 (000810) 417,500 -1000 -.24 414,500 421,500 412,000 56,066 23,411,237,750
삼성화재우 (000815) 326,500 6000 1.87 320,500 328,500 319,750 6,917 2,246,217,750
화천기공 (000850) 31,350 -50 -.16 31,950 31,950 31,100 2,388 74,843,900
강남제비스코 (000860) 12,290 -10 -.08 12,320 12,430 12,100 27,758 341,988,690
한화 (000880) 89,800 -1500 -1.64 90,600 92,300 87,700 420,288 37,832,445,350
한화3우B (00088K) 38,400 -500 -1.29 38,850 39,500 37,700 87,625 3,379,097,225
보해양조 (000890) 458 2 .44 457 460 452 163,158 74,322,737
유니온 (000910) 4,745 50 1.06 4,695 4,750 4,625 50,442 238,029,171
전방 (000950) 32,200 -750 -2.28 32,850 32,850 31,850 1,387 44,659,200
한국주철관 (000970) 7,110 20 .28 7,140 7,210 7,040 49,544 353,782,030
DB하이텍 (000990) 45,500 1800 4.12 44,150 45,550 43,550 131,251 5,908,770,450
페이퍼코리아 (001020) 724 10 1.4 704 733 704 938 673,054
CJ (001040) 145,400 -700 -.48 144,500 145,900 141,300 152,767 21,984,760,150
CJ우 (001045) 81,500 -1300 -1.57 81,600 82,400 80,500 7,819 635,663,800
CJ4우(전환) (00104K) 121,500 -1300 -1.06 122,000 122,800 119,700 9,220 1,115,972,600
JW중외제약 (001060) 22,250 -100 -.45 22,200 22,400 21,950 54,947 1,222,562,000
JW중외제약우 (001065) 29,850 0 0 29,800 29,850 29,800 4 119,250
JW중외제약2우B (001067) 63,700 -200 -.31 63,900 63,900 63,700 8 510,800
대한방직 (001070) 6,450 80 1.26 6,420 6,500 6,190 11,603 73,846,480
만호제강 (001080) 24,950 1150 4.83 23,850 24,950 23,050 949 22,522,850
LX인터내셔널 (001120) 29,350 -250 -.84 29,600 29,950 28,950 195,911 5,761,500,950
대한제분 (001130) 145,800 1700 1.18 143,300 146,100 143,000 2,142 310,744,350
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,220 65 2.06 3,155 3,235 3,150 814,070 2,603,954,691
금호전기 (001210) 1,302 123 10.43 1,193 1,329 1,181 2,243,865 2,863,358,617
동국홀딩스 (001230) 7,990 70 .88 7,860 7,990 7,800 54,393 431,293,340
GS글로벌 (001250) 2,575 5 .19 2,565 2,595 2,515 422,372 1,087,777,208
남광토건 (001260) 9,210 0 0 9,120 9,210 8,870 19,626 178,438,140
부국증권 (001270) 52,000 1900 3.79 50,100 53,200 49,450 62,740 3,225,000,000
부국증권우 (001275) 25,450 850 3.46 24,850 25,450 24,850 654 16,515,850
상상인증권 (001290) 664 17 2.63 646 664 642 203,784 133,328,629
PKC (001340) 5,730 20 .35 5,700 5,760 5,630 40,548 230,889,070
삼성제약 (001360) 1,560 14 .91 1,546 1,566 1,532 117,873 183,276,595
SG글로벌 (001380) 1,667 41 2.52 1,610 1,667 1,610 136,205 224,772,929
KG케미칼 (001390) 4,305 -15 -.35 4,325 4,395 4,280 127,918 552,862,386
태원물산 (001420) 3,750 -5 -.13 3,755 3,755 3,665 3,278 12,142,995
세아베스틸지주 (001430) 30,200 -550 -1.79 30,500 30,850 29,650 121,897 3,673,316,350
대한전선 (001440) 15,880 770 5.1 15,050 16,090 15,010 2,005,202 31,709,192,940
현대해상 (001450) 26,000 250 .97 25,600 26,200 25,500 236,420 6,116,554,073
BYC (001460) 38,550 1200 3.21 37,400 39,000 36,900 1,403 53,563,800
BYC우 (001465) 25,550 300 1.19 25,250 25,600 24,950 5,611 142,151,925
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,110 160 2.01 7,990 8,120 7,930 148,626 1,194,596,180
SK증권 (001510) 646 11 1.73 630 650 630 2,355,883 1,513,549,954
SK증권우 (001515) 2,225 35 1.6 2,190 2,225 2,130 6,421 14,061,905
동양 (001520) 654 -1 -.15 655 660 641 267,959 174,317,961
동양우 (001525) 4,350 235 5.71 4,250 4,350 4,250 1,765 7,514,400
동양2우B (001527) 8,650 200 2.37 8,770 8,770 8,650 59 510,710
DI동일 (001530) 42,250 50 .12 41,550 42,400 40,350 48,644 2,032,306,550
조비 (001550) 13,670 -100 -.73 13,560 14,190 13,400 28,075 385,947,435
제일연마 (001560) 9,540 80 .85 9,340 9,590 9,330 4,748 44,626,830
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 490 2 .41 488 494 482 24,063 11,785,171
종근당홀딩스 (001630) 48,400 1000 2.11 47,350 48,700 47,000 5,894 281,800,825
대상 (001680) 23,050 300 1.32 22,750 23,250 22,450 70,023 1,608,889,200
대상우 (001685) 16,980 70 .41 16,930 17,060 16,760 6,519 110,550,270
신영증권 (001720) 120,500 1500 1.26 119,600 121,000 117,800 16,563 1,981,331,600
SK네트웍스 (001740) 4,440 5 .11 4,435 4,465 4,400 246,445 1,093,439,185
한양증권 (001750) 16,970 390 2.35 16,580 17,000 16,490 27,530 463,003,460
한양증권우 (001755) 16,000 -160 -.99 16,010 16,300 15,970 4,141 66,299,440
SHD (001770) 17,200 -590 -3.32 17,790 17,790 17,200 7,159 124,224,920
알루코 (001780) 2,290 40 1.78 2,255 2,300 2,220 257,560 586,281,282
대한제당 (001790) 3,015 15 .5 2,995 3,040 2,955 193,643 584,615,378
대한제당우 (001795) 2,455 55 2.29 2,405 2,480 2,405 26,539 65,020,230
오리온홀딩스 (001800) 21,000 150 .72 20,700 21,200 20,600 130,748 2,741,057,275
삼화콘덴서 (001820) 26,600 200 .76 26,150 26,700 26,150 41,529 1,095,273,775
KISCO홀딩스 (001940) 24,700 500 2.07 24,400 25,300 23,850 15,497 383,820,925
코오롱 (002020) 44,750 350 .79 44,400 45,600 43,650 159,934 7,164,100,700
코오롱우 (002025) 23,350 750 3.32 22,500 24,250 22,450 10,396 244,604,600
아세아 (002030) 325,000 0 0 325,500 328,500 320,500 1,419 460,331,500
비비안 (002070) 736 4 .55 733 739 729 153,574 112,527,437
경농 (002100) 9,690 -20 -.21 9,600 9,800 9,600 12,705 123,461,120
고려산업 (002140) 2,805 0 0 2,805 2,835 2,775 78,764 221,395,696
도화엔지니어링 (002150) 6,580 10 .15 6,570 6,600 6,480 16,010 104,715,230
삼양통상 (002170) 54,900 1400 2.62 53,700 56,800 53,100 7,141 393,941,500
한국수출포장 (002200) 2,895 -5 -.17 2,935 2,935 2,865 46,150 133,072,490
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,800 -65 -2.27 2,890 2,975 2,750 51,580 146,022,965
고려제강 (002240) 18,120 -30 -.17 18,150 18,320 17,900 8,278 149,511,055
아세아제지 (002310) 7,900 280 3.67 7,600 7,900 7,600 63,990 497,285,995
한진 (002320) 20,900 600 2.96 20,050 21,100 20,050 41,206 856,766,400
넥센타이어 (002350) 5,860 160 2.81 5,700 5,880 5,620 118,783 685,772,300
넥센타이어1우B (002355) 3,250 65 2.04 3,185 3,260 3,095 57,010 181,071,487
SH에너지화학 (002360) 454 -5 -1.09 459 459 440 293,578 132,094,654
KCC (002380) 376,000 25500 7.28 346,500 384,500 345,500 70,878 26,307,966,500
한독 (002390) 11,600 0 0 11,600 11,720 11,520 5,942 69,195,950
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,510 -10 -.18 5,510 5,520 5,450 1,479 8,128,720
삼익악기 (002450) 1,265 19 1.52 1,260 1,269 1,236 70,695 88,626,342
HS화성 (002460) 10,540 190 1.84 10,300 10,990 10,300 5,317 55,611,650
조흥 (002600) 150,600 -1900 -1.25 153,000 153,000 150,600 40 6,026,400
제일파마홀딩스 (002620) 8,480 -60 -.7 8,590 8,590 8,360 2,125 18,070,380
오리엔트바이오 (002630) 670 18 2.76 655 679 652 887,030 594,976,567
동일제강 (002690) 1,600 23 1.46 1,582 1,600 1,566 13,161 20,847,533
신일전자 (002700) 1,385 12 .87 1,373 1,397 1,362 309,683 428,806,155
TCC스틸 (002710) 17,000 220 1.31 16,820 17,370 16,790 155,001 2,645,457,850
국제약품 (002720) 4,675 -10 -.21 4,650 4,675 4,550 92,160 426,364,740
보락 (002760) 1,009 5 .5 1,012 1,012 991 120,230 120,574,531
진흥기업 (002780) 737 4 .55 733 737 727 175,549 128,667,282
진흥기업우B (002785) 3,400 -10 -.29 3,360 3,430 3,360 4,457 15,133,430
진흥기업2우B (002787) 7,960 90 1.14 7,980 7,980 7,870 29 229,240
아모레퍼시픽홀딩스 (002790) 29,000 -500 -1.69 29,750 29,800 28,800 198,934 5,782,769,950
아모레퍼시픽홀딩스우 (002795) 11,700 200 1.74 11,540 11,760 11,400 10,593 123,099,120
아모레퍼시픽홀딩스3우C (00279K) 21,700 -300 -1.36 22,400 22,400 21,450 7,882 170,382,475
삼영무역 (002810) 16,170 200 1.25 16,000 16,200 15,880 9,963 159,995,020
SUN&L (002820) 2,955 20 .68 2,905 2,975 2,905 212 620,800
미원상사 (002840) 160,200 -3300 -2.02 163,100 163,400 160,000 3,368 542,717,700
신풍 (002870) 1,100 13 1.2 1,085 1,107 1,071 46,544 50,653,151
대유에이텍 (002880) 1,150 5 .44 1,145 1,188 1,099 66,561 76,464,415
TYM (002900) 5,750 870 17.83 4,800 5,820 4,800 2,760,372 15,325,369,195
유성기업 (002920) 2,420 40 1.68 2,370 2,470 2,365 81,737 198,556,535
한국쉘석유 (002960) 441,000 7500 1.73 431,500 445,000 431,500 4,073 1,793,547,250
금호건설 (002990) 3,355 80 2.44 3,285 3,435 3,270 67,650 224,110,862
금호건설우 (002995) 11,690 -50 -.43 11,560 11,700 11,560 52 603,650
부광약품 (003000) 3,290 65 2.02 3,205 3,290 3,200 238,352 775,025,416
혜인 (003010) 5,280 20 .38 5,260 5,380 5,210 43,144 228,121,065
세아제강지주 (003030) 192,100 0 0 191,600 193,700 189,100 10,971 2,105,507,000
에이프로젠바이오로직스 (003060) 600 -2 -.33 605 617 596 578,179 347,414,875
코오롱글로벌 (003070) 9,450 100 1.07 9,460 9,510 9,210 9,111 85,341,175
코오롱글로벌우 (003075) 14,700 100 .68 14,200 14,770 14,200 2,504 36,590,510
SB성보 (003080) 2,830 0 0 2,795 2,830 2,795 25,861 72,786,015
대웅 (003090) 22,100 100 .45 22,200 22,300 21,850 62,385 1,377,686,300
대신밸류리츠 (0030R0) 4,350 0 0 4,350 4,370 4,345 52,899 230,158,076
일성아이에스 (003120) 24,200 550 2.33 23,650 24,300 23,050 12,459 294,528,700
디아이 (003160) 13,300 190 1.45 13,000 13,350 13,000 69,079 914,708,310
일신방직 (003200) 10,120 370 3.79 9,840 10,150 9,770 25,563 255,852,450
대원제약 (003220) 13,070 70 .54 13,100 13,100 12,930 10,555 137,384,410
삼양식품 (003230) 1,394,000 -35000 -2.45 1,399,000 1,408,000 1,335,000 38,762 53,671,260,000
태광산업 (003240) 979,000 11000 1.14 975,000 1,020,000 966,000 1,341 1,319,598,500
흥아해운 (003280) 1,711 21 1.24 1,680 1,729 1,677 880,237 1,506,062,821
한일홀딩스 (003300) 19,010 710 3.88 18,300 19,600 18,160 33,503 633,621,870
한국화장품제조 (003350) 65,000 2000 3.17 63,200 65,400 62,500 86,846 5,616,592,000
유화증권 (003460) 2,755 50 1.85 2,680 2,755 2,680 44,055 120,482,128
유화증권우 (003465) 2,705 -15 -.55 2,745 2,745 2,650 762 2,049,520
유안타증권 (003470) 3,555 120 3.49 3,445 3,580 3,445 401,371 1,408,971,150
유안타증권우 (003475) 3,550 85 2.45 3,460 3,625 3,405 55,268 194,539,257
한진중공업홀딩스 (003480) 4,940 205 4.33 4,740 5,120 4,675 94,933 466,466,045
대한항공 (003490) 23,100 -150 -.65 23,000 23,350 22,950 658,970 15,243,909,250
대한항공우 (003495) 23,800 50 .21 24,750 24,750 23,400 2,554 61,113,250
영진약품 (003520) 2,125 0 0 2,125 2,155 2,090 171,044 363,150,591
한화투자증권 (003530) 5,600 170 3.13 5,420 5,610 5,410 1,179,615 6,540,275,840
한화투자증권우 (003535) 7,520 0 0 7,520 7,700 7,450 11,891 89,634,720
대신증권 (003540) 24,100 450 1.9 23,800 24,100 23,600 134,348 3,207,841,450
대신증권우 (003545) 19,180 520 2.79 18,640 19,270 18,510 141,386 2,663,913,780
대신증권2우B (003547) 18,180 460 2.6 17,720 18,180 17,700 43,075 775,082,935
LG (003550) 76,700 1600 2.13 75,300 77,300 75,200 269,175 20,587,069,030
LG우 (003555) 61,500 200 .33 62,300 62,300 61,000 9,835 605,063,850
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 55,800 -1300 -2.28 56,100 56,400 54,200 121,199 6,685,383,950
HLB글로벌 (003580) 2,445 55 2.3 2,380 2,475 2,375 74,863 182,350,785
방림 (003610) 4,290 -120 -2.72 4,410 4,415 4,250 161,858 696,421,255
KG모빌리티 (003620) 3,340 -25 -.74 3,350 3,400 3,335 239,307 803,875,213
미창석유 (003650) 111,800 300 .27 110,000 112,900 109,100 410 45,530,900
포스코퓨처엠 (003670) 136,700 -400 -.29 138,200 139,600 135,600 147,618 20,217,641,600
한성기업 (003680) 5,460 10 .18 5,370 5,700 5,370 832,328 4,608,422,425
코리안리 (003690) 10,500 210 2.04 10,290 10,550 10,280 249,080 2,589,536,440
삼영 (003720) 4,365 295 7.25 4,040 4,415 4,015 555,569 2,378,437,398
진양산업 (003780) 5,720 40 .7 5,680 5,800 5,630 71,258 409,593,905
대한화섬 (003830) 134,700 7400 5.81 127,300 135,000 127,300 887 117,545,000
보령 (003850) 8,260 10 .12 8,180 8,350 8,150 82,996 685,462,165
남양유업 (003920) 61,000 700 1.16 60,100 61,400 59,700 5,011 303,903,300
남양유업우 (003925) 38,000 750 2.01 38,000 38,000 36,600 2,705 101,095,250
사조대림 (003960) 40,750 550 1.37 39,600 41,150 39,550 25,730 1,040,811,500
롯데정밀화학 (004000) 41,050 250 .61 40,950 41,450 40,500 45,974 1,884,971,000
현대제철 (004020) 32,500 -1700 -4.97 33,300 33,950 32,000 1,027,226 33,463,940,800
SG세계물산 (004060) 327 7 2.19 320 327 316 289,768 93,454,781
신흥 (004080) 14,100 -80 -.56 14,380 14,380 14,040 2,941 41,395,330
한국석유 (004090) 13,800 -90 -.65 13,580 13,960 13,580 59,463 820,684,885
태양금속 (004100) 2,295 40 1.77 2,255 2,300 2,215 156,851 355,683,449
태양금속우 (004105) 3,270 95 2.99 3,175 3,350 3,150 19,521 62,162,045
동방 (004140) 3,085 90 3.01 2,995 3,105 2,955 903,108 2,757,247,744
한솔홀딩스 (004150) 3,175 40 1.28 3,135 3,185 3,090 43,023 135,833,630
신세계 (004170) 169,100 600 .36 167,500 170,300 167,000 37,766 6,376,136,550
NPC (004250) 4,280 5 .12 4,350 4,350 4,240 13,128 56,054,412
NPC우 (004255) 2,520 -20 -.79 2,520 2,535 2,490 15,182 38,056,405
남성 (004270) 1,058 5 .47 1,055 1,061 1,047 32,959 34,667,259
현대약품 (004310) 3,750 50 1.35 3,700 3,785 3,620 192,655 719,846,829
세방 (004360) 13,560 60 .44 13,450 13,580 13,210 58,841 792,643,510
세방우 (004365) 9,480 120 1.28 9,350 9,580 9,190 12,469 117,646,240
농심 (004370) 385,000 2000 .52 381,000 386,000 373,500 17,622 6,747,594,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 153 1 .66 152 154 150 1,068,610 162,489,074
서울식품우 (004415) 1,226 -12 -.97 1,227 1,250 1,226 2,475 3,047,772
송원산업 (004430) 10,700 80 .75 10,710 10,790 10,550 48,061 512,010,660
삼일씨엔에스 (004440) 4,905 10 .2 4,855 4,940 4,845 4,967 24,310,160
삼화왕관 (004450) 36,050 400 1.12 37,350 37,550 35,600 94 3,374,100
세방전지 (004490) 64,000 1100 1.75 63,400 64,600 62,600 37,332 2,387,395,750
깨끗한나라 (004540) 2,005 -20 -.99 2,045 2,045 1,999 135,356 271,994,805
깨끗한나라우 (004545) 11,850 -250 -2.07 12,180 12,180 11,850 118 1,402,760
현대비앤지스틸 (004560) 12,070 110 .92 11,930 12,170 11,810 27,737 333,849,135
삼천리 (004690) 135,500 3600 2.73 132,300 137,000 131,200 15,618 2,110,958,800
조광피혁 (004700) 64,600 600 .94 64,000 66,900 63,400 6,994 455,115,350
한솔테크닉스 (004710) 5,790 130 2.3 5,660 5,830 5,660 28,244 162,662,800
팜젠사이언스 (004720) 4,485 25 .56 4,460 4,545 4,425 290,656 1,306,761,544
써니전자 (004770) 1,775 22 1.25 1,751 1,795 1,744 214,234 380,064,621
효성 (004800) 83,800 300 .36 82,500 85,100 79,100 64,489 5,390,149,100
덕성 (004830) 5,750 0 0 5,750 5,840 5,710 23,131 133,661,935
덕성우 (004835) 7,800 -20 -.26 7,730 7,900 7,730 2,237 17,434,990
DRB동일 (004840) 4,965 100 2.06 4,865 4,995 4,810 19,109 93,931,835
티웨이홀딩스 (004870) 640 3 .47 637 644 626 160,270 102,172,221
동일산업 (004890) 42,900 0 0 42,900 42,900 41,900 1,371 58,166,100
조광페인트 (004910) 6,000 230 3.99 5,780 6,110 5,730 35,786 211,465,465
씨아이테크 (004920) 1,179 13 1.11 1,181 1,181 1,130 183,774 212,165,054
한신공영 (004960) 8,430 70 .84 8,360 8,480 8,200 29,204 244,528,235
신라교역 (004970) 9,830 230 2.4 9,600 9,830 9,490 12,317 118,863,500
성신양회 (004980) 10,540 320 3.13 10,160 10,650 9,910 208,302 2,175,888,040
성신양회우 (004985) 11,890 240 2.06 11,650 11,980 11,550 5,320 62,706,690
롯데지주 (004990) 26,950 100 .37 26,750 27,300 26,200 199,034 5,355,571,275
롯데지주우 (00499K) 31,050 200 .65 31,100 31,100 30,400 357 10,978,950
휴스틸 (005010) 4,355 45 1.04 4,280 4,400 4,280 329,537 1,435,804,910
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,400 250 .67 37,200 37,700 36,600 127,225 4,735,309,425
SGC에너지 (005090) 24,050 300 1.26 23,750 24,150 23,650 13,708 327,845,425
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 78,700 100 .13 78,400 79,000 77,200 29,695 2,328,388,350
녹십자홀딩스 (005250) 15,320 170 1.12 15,210 15,540 15,120 54,414 835,344,400
녹십자홀딩스2우 (005257) 28,600 100 .35 29,250 29,250 28,500 900 25,831,300
롯데칠성 (005300) 134,800 4500 3.45 130,400 137,800 128,700 57,322 7,666,828,350
롯데칠성우 (005305) 74,500 2000 2.76 72,500 74,600 71,900 738 54,149,800
온타이드 (005320) 626 39 6.64 587 630 576 2,760,483 1,693,477,242
모나미 (005360) 2,050 0 0 2,050 2,060 2,035 11,258 23,009,680
현대차 (005380) 211,000 1000 .48 210,000 212,500 207,000 651,682 137,051,856,750
현대차우 (005385) 160,300 1200 .75 158,900 160,700 157,800 87,427 13,961,503,300
현대차2우B (005387) 164,500 1600 .98 162,600 166,100 161,300 115,645 19,009,291,550
현대차3우B (005389) 160,400 1700 1.07 158,800 160,400 157,900 10,922 1,740,363,550
신성통상 (005390) 4,035 5 .12 4,030 4,055 4,020 87,925 354,274,140
코스모화학 (005420) 15,600 10 .06 15,640 15,790 15,430 91,871 1,433,791,415
한국공항 (005430) 61,900 -700 -1.12 62,300 63,300 60,600 8,322 517,129,000
현대지에프홀딩스 (005440) 8,290 170 2.09 8,100 8,340 8,000 156,054 1,283,394,380
POSCO홀딩스 (005490) 290,000 -500 -.17 290,500 293,000 286,500 259,649 75,179,822,750
삼진제약 (005500) 19,900 120 .61 19,780 19,900 19,500 15,164 298,792,770
SPC삼립 (005610) 54,100 100 .19 54,000 54,800 53,500 4,307 233,778,300
삼영전자 (005680) 10,810 70 .65 10,730 10,840 10,600 10,136 108,906,260
파미셀 (005690) 12,320 210 1.73 12,100 12,330 11,860 374,381 4,559,928,215
넥센 (005720) 6,080 220 3.75 5,860 6,090 5,850 27,558 165,041,740
넥센우 (005725) 4,475 30 .67 4,445 4,490 4,445 5,748 25,735,505
크라운해태홀딩스 (005740) 7,510 0 0 7,530 7,660 7,210 77,355 581,465,295
크라운해태홀딩스우 (005745) 8,560 -330 -3.71 8,500 8,590 8,500 5,178 44,144,020
대림바스 (005750) 4,330 65 1.52 4,200 4,350 4,200 5,625 24,226,350
신영와코루 (005800) 12,820 -100 -.77 12,920 12,920 12,540 4,518 57,433,055
풍산홀딩스 (005810) 43,800 1400 3.3 42,400 44,200 41,800 52,362 2,282,687,475
원림 (005820) 15,260 280 1.87 15,110 15,290 14,880 469 7,077,270
DB손해보험 (005830) 122,900 400 .33 122,500 124,300 121,700 162,021 19,902,827,450
에스엘 (005850) 32,450 50 .15 32,000 32,800 32,000 105,066 3,410,924,825
휴니드 (005870) 9,660 350 3.76 9,250 9,680 9,250 143,654 1,365,750,765
대한해운 (005880) 1,768 10 .57 1,758 1,794 1,752 1,912,335 3,396,311,425
삼성전자 (005930) 69,700 800 1.16 69,500 70,200 68,700 14,780,072 1,030,549,721,600
삼성전자우 (005935) 56,900 1000 1.79 56,200 56,900 55,500 1,368,460 77,387,327,707
NH투자증권 (005940) 19,080 420 2.25 18,500 19,200 18,500 632,355 11,961,273,900
NH투자증권우 (005945) 16,760 660 4.1 16,020 16,790 16,020 76,079 1,248,448,700
이수화학 (005950) 5,940 90 1.54 5,980 5,980 5,770 45,166 263,948,510
동부건설 (005960) 5,550 140 2.59 5,430 5,610 5,360 51,109 283,132,360
동부건설우 (005965) 19,700 120 .61 19,600 19,700 19,600 3 59,800
동원산업 (006040) 45,850 2200 5.04 45,350 46,600 44,950 67,859 3,114,383,675
화승인더 (006060) 4,310 -25 -.58 4,330 4,335 4,270 80,068 344,882,709
사조오양 (006090) 9,890 140 1.44 9,750 10,000 9,620 7,588 74,846,900
삼아알미늄 (006110) 24,600 -100 -.4 24,950 25,900 24,300 210,321 5,263,272,200
SK디스커버리 (006120) 53,100 1200 2.31 52,800 53,500 51,600 18,671 990,806,400
SK디스커버리우 (006125) 37,200 750 2.06 36,400 37,250 36,100 2,838 104,887,625
한국전자홀딩스 (006200) 729 -4 -.55 725 742 720 63,846 46,086,910
제주은행 (006220) 13,300 80 .61 13,280 13,560 13,240 92,270 1,231,380,345
LS (006260) 163,900 1900 1.17 160,500 165,200 160,000 117,755 19,258,132,200
녹십자 (006280) 135,800 -1600 -1.16 140,000 141,400 135,300 68,407 9,348,774,050
대원전선 (006340) 2,925 50 1.74 2,850 2,950 2,850 825,039 2,411,352,840
대원전선우 (006345) 3,625 25 .69 3,600 3,675 3,540 5,476 19,780,185
GS건설 (006360) 18,900 120 .64 18,810 18,970 18,630 393,161 7,411,592,690
대구백화점 (006370) 6,060 0 0 6,070 6,120 5,860 15,304 91,601,790
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 20,350 650 3.3 19,700 20,400 19,400 75,577 1,523,140,990
삼성SDI (006400) 193,700 3700 1.95 190,800 194,000 189,500 434,105 83,500,015,300
삼성SDI우 (006405) 125,600 3800 3.12 120,500 126,300 120,500 6,492 803,018,400
인스코비 (006490) 1,175 13 1.12 1,160 1,184 1,149 318,226 372,194,008
대림통상 (006570) 2,860 10 .35 2,855 2,900 2,810 8,854 25,085,695
대한유화 (006650) 100,500 1200 1.21 98,500 101,100 96,500 30,525 3,028,090,500
삼성공조 (006660) 13,620 -10 -.07 13,320 13,620 13,270 35,860 481,939,710
영풍제지 (006740) 1,001 -3 -.3 1,004 1,010 999 49,344 49,434,798
미래에셋증권 (006800) 18,120 200 1.12 17,920 18,290 17,750 2,046,425 36,837,950,390
미래에셋증권우 (006805) 8,550 40 .47 8,450 8,650 8,380 130,567 1,107,311,575
미래에셋증권2우B (00680K) 8,100 50 .62 8,000 8,220 7,950 634,627 5,114,685,000
AK홀딩스 (006840) 11,650 220 1.92 11,430 11,650 11,110 12,084 135,975,715
신송홀딩스 (006880) 7,430 90 1.23 7,250 7,490 7,250 57,751 428,240,465
태경케미컬 (006890) 10,140 130 1.3 10,000 10,200 9,910 25,023 251,739,255
우성 (006980) 16,600 10 .06 16,650 16,660 16,260 651 10,764,790
GS리테일 (007070) 16,110 410 2.61 15,620 16,290 15,610 132,810 2,141,808,790
일신석재 (007110) 2,375 25 1.06 2,300 2,390 2,250 3,570,737 8,358,730,188
미래아이앤지 (007120) 1,006 0 0 995 1,011 995 61,592 61,661,628
사조산업 (007160) 46,400 400 .87 45,700 47,000 45,350 7,556 349,698,500
벽산 (007210) 2,215 45 2.07 2,160 2,220 2,135 61,863 135,607,290
한국특강 (007280) 1,470 9 .62 1,522 1,522 1,462 13,651 20,209,062
오뚜기 (007310) 398,500 7000 1.79 391,000 401,500 389,000 10,248 4,070,284,000
DN오토모티브 (007340) 28,200 100 .36 27,600 28,650 27,450 112,789 3,180,880,850
에이프로젠 (007460) 621 10 1.64 615 629 613 833,153 516,445,664
샘표 (007540) 45,800 -950 -2.03 47,450 47,450 45,700 11,070 508,482,875
일양약품 (007570) 12,940 260 2.05 12,680 13,120 12,680 31,490 408,392,570
일양약품우 (007575) 13,320 -300 -2.2 13,890 13,890 13,300 539 7,209,210
동방아그로 (007590) 6,260 10 .16 6,260 6,290 6,250 8,549 53,573,410
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 65,300 3100 4.98 61,500 65,400 60,700 936,594 59,971,870,450
국도화학 (007690) 38,000 400 1.06 37,550 38,500 36,800 12,280 465,890,800
F&F홀딩스 (007700) 18,110 -160 -.88 18,270 18,310 17,970 39,001 705,515,560
코리아써키트 (007810) 11,450 50 .44 11,380 11,650 11,160 32,424 369,649,240
코리아써우 (007815) 6,150 50 .82 6,050 6,150 5,860 194 1,163,040
코리아써키트2우B (00781K) 5,810 0 0 5,940 5,940 5,740 473 2,732,140
서연 (007860) 9,490 60 .64 9,400 9,540 9,280 62,548 591,376,795
TP (007980) 1,471 -5 -.34 1,468 1,475 1,446 151,084 220,946,733
사조동아원 (008040) 1,085 15 1.4 1,068 1,089 1,063 255,983 276,124,062
대덕 (008060) 8,150 50 .62 8,060 8,230 8,025 66,385 540,718,775
대덕1우 (00806K) 8,380 -110 -1.3 8,730 8,730 8,380 644 5,425,035
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,230 10 .19 5,220 5,230 5,120 13,796 71,681,680
NI스틸 (008260) 3,620 20 .56 3,575 3,640 3,540 47,723 171,778,485
남선알미늄 (008350) 1,163 -7 -.6 1,179 1,183 1,160 528,841 618,458,747
남선알미우 (008355) 12,840 210 1.66 12,870 12,870 12,700 208 2,642,200
문배철강 (008420) 2,305 25 1.1 2,280 2,315 2,240 32,427 74,165,160
서흥 (008490) 18,810 400 2.17 18,300 19,240 18,100 18,946 358,107,800
일정실업 (008500) 11,110 -130 -1.16 11,150 11,150 11,000 2,022 22,416,660
윌비스 (008600) 403 3 .75 406 410 395 228,965 92,166,136
아남전자 (008700) 1,405 26 1.89 1,379 1,413 1,370 167,467 233,624,825
율촌화학 (008730) 33,500 200 .6 32,500 34,350 32,400 143,579 4,790,841,600
호텔신라 (008770) 46,750 950 2.07 45,500 46,900 45,400 91,476 4,245,512,275
호텔신라우 (008775) 44,000 200 .46 42,800 44,850 42,750 1,921 83,837,225
금비 (008870) 56,900 -300 -.52 57,200 58,000 56,100 816 46,323,050
한미사이언스 (008930) 44,300 -1000 -2.21 45,300 46,000 43,950 221,803 9,894,559,950
동양철관 (008970) 1,658 82 5.2 1,551 1,722 1,551 26,494,152 44,085,871,671
KCTC (009070) 5,450 50 .93 5,330 5,560 5,310 487,367 2,649,216,255
경인전자 (009140) 20,900 500 2.45 20,400 20,900 20,250 1,057 21,721,250
삼성전기 (009150) 150,300 7000 4.88 143,500 153,400 142,600 850,292 126,232,189,100
삼성전기우 (009155) 67,700 2200 3.36 65,700 68,800 65,500 26,024 1,760,952,400
SIMPAC (009160) 5,130 30 .59 5,090 5,150 5,020 110,089 558,819,280
한솔로지스틱스 (009180) 3,020 40 1.34 2,980 3,020 2,900 90,434 268,265,343
대양금속 (009190) 1,677 59 3.65 1,557 1,690 1,557 365,465 605,861,050
무림페이퍼 (009200) 2,125 20 .95 2,100 2,130 2,090 90,411 190,936,535
한샘 (009240) 45,950 850 1.88 45,100 46,150 44,500 16,315 742,763,850
신원 (009270) 1,727 -19 -1.09 1,744 1,770 1,689 1,750,109 3,038,921,572
광동제약 (009290) 6,080 110 1.84 5,950 6,190 5,920 95,675 579,386,115
참엔지니어링 (009310) 1,297 31 2.45 1,266 1,297 1,265 36,364 46,537,908
아진전자부품 (009320) 996 8 .81 990 1,005 990 4,894 4,884,910
태영건설 (009410) 2,140 -25 -1.15 2,160 2,185 2,100 259,999 555,061,082
태영건설우 (009415) 5,400 50 .93 5,690 5,690 5,250 2,160 11,791,100
한올바이오파마 (009420) 26,200 500 1.95 25,800 26,600 25,550 140,040 3,676,196,325
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 88,000 1400 1.62 86,900 91,000 86,400 116,009 10,255,939,350
한창제지 (009460) 679 5 .74 674 688 671 111,974 76,246,748
삼화전기 (009470) 26,100 50 .19 25,900 26,550 25,700 24,972 652,001,450
HD한국조선해양 (009540) 337,500 -5500 -1.6 339,000 341,000 329,000 279,317 93,770,932,500
무림P&P (009580) 2,735 40 1.48 2,690 2,770 2,685 62,533 170,871,315
모토닉 (009680) 10,300 100 .98 10,210 10,370 10,050 32,829 336,119,100
삼정펄프 (009770) 29,250 -200 -.68 28,950 29,450 28,900 4,081 119,044,500
플레이그램 (009810) 347 -4 -1.14 349 356 344 241,792 84,098,196
한화솔루션 (009830) 30,050 150 .5 29,500 30,250 29,450 1,848,500 55,301,194,700
한화솔루션우 (009835) 24,000 100 .42 23,900 24,600 23,700 10,102 242,986,650
명신산업 (009900) 8,160 30 .37 8,130 8,230 8,120 72,143 588,916,365
영원무역홀딩스 (009970) 135,800 3800 2.88 130,700 137,600 130,300 17,323 2,322,255,900
한국내화 (010040) 2,320 -25 -1.07 2,345 2,370 2,310 14,532 33,854,690
OCI홀딩스 (010060) 96,800 3200 3.42 92,700 97,900 91,200 178,016 17,018,969,800
한국무브넥스 (010100) 4,030 45 1.13 3,955 4,065 3,935 127,381 510,364,210
LS ELECTRIC (010120) 303,500 11000 3.76 290,000 305,000 289,000 154,138 46,271,676,750
고려아연 (010130) 759,000 0 0 768,000 768,000 745,000 9,837 7,475,130,500
삼성중공업 (010140) 18,790 210 1.13 18,660 18,930 18,300 4,664,421 87,163,361,950
우진아이엔에스 (010400) 2,450 -40 -1.61 2,470 2,500 2,445 33,004 81,583,345
한솔PNS (010420) 1,877 -1 -.05 1,876 1,882 1,872 6,748 12,646,084
에스엠벡셀 (010580) 1,533 -11 -.71 1,544 1,547 1,496 88,608 134,186,953
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 195,800 200 .1 193,500 201,500 190,000 310,349 60,743,582,050
진양폴리 (010640) 3,970 25 .63 3,950 4,000 3,940 25,089 99,232,122
화천기계 (010660) 5,500 -190 -3.34 5,650 5,730 5,400 415,615 2,323,704,010
화신 (010690) 8,330 -10 -.12 8,320 8,410 8,210 182,993 1,525,856,970
평화홀딩스 (010770) 5,230 375 7.72 4,850 5,230 4,810 329,391 1,690,172,005
아이에스동서 (010780) 19,700 30 .15 19,660 19,860 19,470 43,141 849,429,690
퍼스텍 (010820) 4,330 45 1.05 4,305 4,430 4,280 406,630 1,767,256,012
S-Oil (010950) 59,700 -600 -1 60,200 60,300 59,400 150,042 8,970,550,950
S-Oil우 (010955) 40,050 50 .13 39,650 40,550 39,500 5,093 204,691,750
삼호개발 (010960) 3,355 5 .15 3,320 3,365 3,285 48,624 162,191,195
진원생명과학 (011000) 2,275 20 .89 2,270 2,295 2,175 328,804 739,714,182
LG이노텍 (011070) 153,000 400 .26 152,600 154,100 150,700 109,366 16,699,472,000
에넥스 (011090) 611 11 1.83 597 615 573 179,376 107,195,651
CJ씨푸드 (011150) 2,875 -5 -.17 2,880 2,905 2,840 429,024 1,233,894,215
CJ씨푸드1우 (011155) 17,420 260 1.52 17,450 17,450 17,170 89 1,551,620
롯데케미칼 (011170) 64,200 200 .31 64,000 64,900 63,000 68,626 4,400,917,950
HMM (011200) 23,000 0 0 22,600 23,150 22,600 837,977 19,238,495,625
현대위아 (011210) 48,400 400 .83 48,250 48,750 47,400 53,680 2,588,869,500
삼화전자 (011230) 5,110 -90 -1.73 5,200 5,210 5,020 56,106 286,333,740
태림포장 (011280) 2,030 20 1 1,982 2,035 1,973 27,027 54,239,350
성안머티리얼스 (011300) 432 7 1.65 420 440 420 207,198 88,513,238
유니켐 (011330) 1,714 10 .59 1,704 1,723 1,681 85,176 145,188,948
부산산업 (011390) 96,700 -200 -.21 96,200 97,700 94,600 3,657 351,413,850
갤럭시아에스엠 (011420) 2,400 140 6.19 2,280 2,430 2,270 477,322 1,132,961,205
한농화성 (011500) 14,490 50 .35 14,350 14,580 14,320 24,823 358,935,860
와이투솔루션 (011690) 3,220 30 .94 3,165 3,480 3,150 512,475 1,694,901,305
한신기계 (011700) 3,530 135 3.98 3,395 3,545 3,380 181,607 634,944,598
현대코퍼레이션 (011760) 23,350 250 1.08 23,350 23,700 23,150 65,552 1,537,529,550
금호석유화학 (011780) 112,600 -3300 -2.85 116,700 117,500 112,450 188,408 21,502,156,100
금호석유화학우 (011785) 59,800 -500 -.83 60,800 61,000 59,100 11,985 718,148,250
SKC (011790) 97,100 500 .52 96,200 97,700 95,900 168,047 16,288,794,500
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,448 -18 -1.23 1,466 1,474 1,415 1,260,791 1,833,815,308
DB (012030) 1,299 6 .46 1,293 1,310 1,281 199,545 259,635,067
영흥 (012160) 508 -19 -3.61 487 527 487 707,672 352,001,306
아센디오 (012170) 2,565 -60 -2.29 2,600 2,625 2,440 33,861 86,827,280
계양전기 (012200) 1,464 8 .55 1,458 1,475 1,451 18,097 26,372,572
계양전기우 (012205) 3,570 -10 -.28 3,515 3,630 3,515 1,015 3,589,195
영화금속 (012280) 880 64 7.84 814 880 803 323,916 277,884,216
경동인베스트 (012320) 62,500 100 .16 62,500 63,200 61,300 4,934 308,744,750
현대모비스 (012330) 285,000 1500 .53 281,000 287,000 279,000 103,176 29,353,661,000
한화에어로스페이스 (012450) 938,000 -1000 -.11 930,000 945,000 922,000 118,975 111,188,647,000
더존비즈온 (012510) 69,200 200 .29 69,500 70,400 68,700 112,636 7,846,329,350
경인양행 (012610) 3,275 -30 -.91 3,305 3,315 3,220 62,845 205,618,805
HDC (012630) 22,600 500 2.26 22,000 23,150 21,750 113,957 2,585,180,950
모나리자 (012690) 2,590 -5 -.19 2,600 2,610 2,590 14,508 37,696,455
에스원 (012750) 73,300 700 .96 72,000 73,800 70,600 47,774 3,483,371,950
대창 (012800) 1,388 18 1.31 1,361 1,397 1,361 714,011 987,856,602
세우글로벌 (013000) 1,104 2 .18 1,100 1,121 1,095 31,171 34,437,759
일성건설 (013360) 1,517 11 .73 1,506 1,640 1,495 340,031 522,734,181
화승코퍼레이션 (013520) 1,873 25 1.35 1,836 1,889 1,824 40,861 75,797,465
디와이 (013570) 4,420 105 2.43 4,320 4,445 4,295 39,786 173,595,415
계룡건설 (013580) 19,400 330 1.73 18,960 19,530 18,800 36,841 709,593,100
까뮤이앤씨 (013700) 1,094 2 .18 1,092 1,113 1,077 106,824 117,208,789
지엠비코리아 (013870) 4,090 80 2 4,010 4,090 3,960 3,420 13,718,472
지누스 (013890) 21,700 1200 5.85 20,700 21,800 20,450 210,483 4,512,639,775
한익스프레스 (014130) 3,470 50 1.46 3,420 3,485 3,380 48,480 165,329,148
대영포장 (014160) 1,170 15 1.3 1,153 1,188 1,135 576,672 675,765,424
금강공업 (014280) 4,365 -10 -.23 4,360 4,515 4,300 96,962 425,627,706
금강공업우 (014285) 7,200 200 2.86 7,200 7,200 7,200 1 7,200
영보화학 (014440) 4,405 45 1.03 4,340 4,425 4,325 23,849 104,651,069
극동유화 (014530) 3,430 35 1.03 3,390 3,445 3,385 71,751 245,630,244
태경비케이 (014580) 5,050 125 2.54 4,920 5,050 4,860 303,969 1,517,499,534
한솔케미칼 (014680) 172,300 1800 1.06 171,000 173,900 170,000 35,499 6,096,802,000
사조씨푸드 (014710) 8,130 280 3.57 8,090 8,200 7,890 30,033 241,933,540
HL D&I (014790) 2,585 35 1.37 2,590 2,595 2,500 50,246 128,740,749
동원시스템즈 (014820) 29,950 200 .67 29,700 30,350 29,450 12,896 386,296,575
동원시스템즈우 (014825) 17,710 -50 -.28 17,730 17,740 17,680 110 1,949,100
유니드 (014830) 81,000 1100 1.38 80,000 81,300 79,000 17,659 1,420,214,100
성문전자 (014910) 1,170 6 .52 1,151 1,185 1,129 60,420 69,678,388
성문전자우 (014915) 4,365 170 4.05 4,480 4,480 4,200 488 2,102,550
인디에프 (014990) 1,432 -37 -2.52 1,455 1,479 1,399 3,752,422 5,384,056,607
이스타코 (015020) 643 -3 -.46 631 655 631 192,198 123,275,521
대창단조 (015230) 6,000 210 3.63 5,800 6,010 5,760 81,150 481,427,385
에이엔피 (015260) 470 2 .43 467 477 454 144,232 67,241,122
INVENI (015360) 59,900 1500 2.57 58,400 60,000 58,400 4,765 283,660,050
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,200 1050 2.9 36,600 37,500 36,350 1,923,548 71,452,566,700
일진홀딩스 (015860) 6,030 -50 -.82 6,030 6,170 5,950 234,456 1,422,495,290
태경산업 (015890) 5,330 130 2.5 5,170 5,330 5,100 61,272 320,095,775
대현 (016090) 1,900 21 1.12 1,879 1,900 1,869 114,990 217,178,594
삼성증권 (016360) 68,000 1100 1.64 66,800 68,500 66,500 288,716 19,500,334,500
KG스틸 (016380) 5,640 0 0 5,640 5,710 5,560 100,385 565,135,130
한세예스24홀딩스 (016450) 4,270 60 1.43 4,200 4,305 4,150 57,069 241,989,190
환인제약 (016580) 11,970 70 .59 11,800 11,970 11,800 22,209 264,467,010
신대양제지 (016590) 10,850 520 5.03 10,330 11,180 10,330 58,437 634,956,520
DB증권 (016610) 8,620 180 2.13 8,450 8,680 8,370 249,994 2,127,859,735
대성홀딩스 (016710) 9,000 30 .33 9,340 9,340 8,840 30,202 271,776,140
두올 (016740) 3,535 5 .14 3,495 3,535 3,455 38,040 132,711,975
퍼시스 (016800) 45,600 -100 -.22 45,750 46,250 45,450 583 26,680,300
웅진 (016880) 3,185 20 .63 3,175 3,340 3,110 948,889 3,057,510,757
광명전기 (017040) 1,039 34 3.38 985 1,057 985 1,229,749 1,271,544,091
명문제약 (017180) 1,591 1 .06 1,590 1,593 1,573 44,736 71,049,313
우신시스템 (017370) 7,520 -30 -.4 7,310 7,650 7,310 34,144 257,379,870
서울가스 (017390) 62,700 2700 4.5 60,000 63,000 60,000 19,219 1,192,058,000
수산세보틱스 (017550) 1,812 10 .55 1,802 1,816 1,786 63,981 115,475,365
SK텔레콤 (017670) 56,200 700 1.26 55,500 56,400 55,100 545,264 30,561,438,650
현대엘리베이터 (017800) 79,000 -4800 -5.73 83,000 83,000 78,200 447,625 35,531,191,550
풀무원 (017810) 16,130 -1540 -8.72 17,000 17,390 16,100 1,564,649 26,259,828,805
DS단석 (017860) 23,600 -300 -1.26 23,900 24,300 23,400 135,179 3,211,877,600
광전자 (017900) 1,877 -8 -.42 1,880 1,894 1,863 30,692 57,572,228
E1 (017940) 81,300 2300 2.91 79,500 82,300 78,300 15,385 1,242,500,800
한국카본 (017960) 30,600 1400 4.79 29,050 30,700 28,550 653,775 19,601,649,125
애경산업 (018250) 16,030 -10 -.06 16,040 16,180 15,870 41,918 669,633,220
삼성에스디에스 (018260) 154,400 1900 1.25 151,500 155,500 151,200 215,877 33,211,322,150
조일알미늄 (018470) 1,450 -1 -.07 1,442 1,467 1,436 340,855 494,341,316
동원금속 (018500) 1,398 7 .5 1,381 1,422 1,372 227,681 318,567,719
SK가스 (018670) 252,500 500 .2 254,500 257,000 250,000 8,251 2,084,600,750
한온시스템 (018880) 3,280 120 3.8 3,155 3,310 3,135 866,698 2,816,762,726
신풍제약 (019170) 11,760 -180 -1.51 11,720 11,930 11,600 117,322 1,382,637,500
신풍제약우 (019175) 20,000 -700 -3.38 20,900 20,900 20,000 7,642 154,876,050
티에이치엔 (019180) 2,830 30 1.07 2,795 2,830 2,750 56,383 157,662,145
세아특수강 (019440) 14,850 230 1.57 14,520 14,860 14,520 8,962 131,993,265
엑시큐어하이트론 (019490) 716 -14 -1.92 730 819 685 2,429,189 1,855,497,082
대교 (019680) 2,210 80 3.76 2,150 2,235 2,125 47,465 103,314,900
대교우B (019685) 1,282 -2 -.16 1,270 1,310 1,270 12,221 15,604,524
한섬 (020000) 15,730 10 .06 15,750 15,920 15,560 52,456 827,763,680
키다리스튜디오 (020120) 3,805 185 5.11 3,555 3,860 3,550 142,105 538,335,570
롯데에너지머티리얼즈 (020150) 24,750 300 1.23 24,200 24,850 23,950 41,442 1,013,409,550
아시아나항공 (020560) 9,500 210 2.26 9,290 9,500 9,200 96,198 899,006,715
일진디스플 (020760) 886 -29 -3.17 905 938 842 94,891 86,423,628
서원 (021050) 1,259 17 1.37 1,242 1,264 1,231 135,197 169,263,361
코웨이 (021240) 104,800 0 0 103,100 106,100 100,900 97,643 10,157,553,500
세원정공 (021820) 10,560 140 1.34 10,300 10,690 10,300 13,572 142,808,425
포스코DX (022100) 22,650 0 0 22,500 23,050 22,500 289,109 6,576,170,625
삼원강재 (023000) 2,530 -10 -.39 2,520 2,560 2,505 20,890 52,724,980
MH에탄올 (023150) 5,350 10 .19 5,340 5,390 5,320 3,447 18,424,880
한국종합기술 (023350) 5,040 20 .4 5,020 5,080 4,995 12,266 61,849,375
동남합성 (023450) 32,000 -50 -.16 32,300 32,300 31,900 701 22,372,850
롯데쇼핑 (023530) 71,400 900 1.28 70,100 72,100 69,600 29,872 2,130,210,100
다우기술 (023590) 33,400 550 1.67 32,850 33,650 32,700 82,171 2,728,661,800
인지컨트롤스 (023800) 5,790 60 1.05 5,730 5,800 5,650 34,474 197,696,820
인팩 (023810) 6,150 -90 -1.44 6,240 6,240 6,130 10,720 66,061,655
에쓰씨엔지니어링 (023960) 1,260 29 2.36 1,233 1,270 1,226 61,642 76,860,399
WISCOM (024070) 1,960 -3 -.15 1,963 1,971 1,950 7,189 14,089,085
디씨엠 (024090) 12,540 -580 -4.42 12,200 12,680 12,140 114,974 1,417,634,845
기업은행 (024110) 18,930 280 1.5 18,500 19,040 18,500 901,527 17,053,864,620
콜마홀딩스 (024720) 13,910 40 .29 13,710 14,080 13,660 99,770 1,388,576,450
대원화성 (024890) 895 41 4.8 870 945 860 609,096 551,970,497
디와이덕양 (024900) 2,480 10 .4 2,490 2,490 2,430 39,424 97,253,892
KPX케미칼 (025000) 52,100 400 .77 51,800 52,400 51,100 3,442 178,606,100
SJM홀딩스 (025530) 3,545 5 .14 3,535 3,580 3,485 27,634 97,186,390
한국단자 (025540) 64,000 400 .63 63,000 64,200 62,900 11,869 755,446,900
미래산업 (025560) 10,010 -20 -.2 10,030 10,080 9,900 22,620 226,344,925
제이준코스메틱 (025620) 7,450 -20 -.27 7,430 7,510 7,290 9,919 72,957,710
한솔홈데코 (025750) 720 9 1.27 711 724 706 210,022 150,709,704
이구산업 (025820) 4,800 65 1.37 4,735 4,825 4,695 270,561 1,291,272,822
남해화학 (025860) 7,350 0 0 7,340 7,460 7,250 47,716 350,806,540
한국주강 (025890) 1,827 26 1.44 1,797 1,827 1,797 8,541 15,495,468
스틱인베스트먼트 (026890) 9,610 -10 -.1 9,600 9,630 9,360 113,943 1,082,423,490
부국철강 (026940) 2,300 20 .88 2,270 2,320 2,245 45,812 105,051,186
동서 (026960) 29,000 -150 -.51 29,400 29,400 28,650 90,477 2,632,492,275
BGF (027410) 3,920 110 2.89 3,830 3,925 3,780 124,656 484,175,973
마니커 (027740) 853 -4 -.47 857 873 840 124,193 106,253,499
한국제지 (027970) 824 9 1.1 815 825 813 76,234 62,607,850
삼성E&A (028050) 25,350 -450 -1.74 25,550 25,650 25,000 477,960 12,118,973,750
동아지질 (028100) 15,780 -70 -.44 15,810 15,870 15,480 11,332 178,428,310
삼성물산 (028260) 161,700 0 0 160,600 162,800 160,100 183,195 29,620,631,200
삼성물산우B (02826K) 115,200 -300 -.26 118,000 118,000 111,000 5,692 657,437,350
팬오션 (028670) 4,035 75 1.89 3,985 4,105 3,970 985,764 3,992,164,943
케이씨 (029460) 22,400 500 2.28 21,950 22,800 21,600 13,754 307,369,650
신도리코 (029530) 47,700 0 0 46,500 47,950 46,000 48,991 2,302,398,575
삼성카드 (029780) 49,450 500 1.02 48,800 49,750 48,350 48,213 2,375,087,025
제일기획 (030000) 19,840 270 1.38 19,520 19,840 19,500 178,914 3,529,638,895
NICE평가정보 (030190) 15,480 -420 -2.64 15,850 15,850 15,100 137,285 2,121,152,910
KT (030200) 54,300 300 .56 54,300 56,200 54,300 532,929 29,590,328,900
다올투자증권 (030210) 3,405 130 3.97 3,285 3,425 3,260 97,950 328,373,544
교보증권 (030610) 8,520 230 2.77 8,260 8,560 8,260 93,758 789,069,200
동원수산 (030720) 5,880 80 1.38 5,820 5,940 5,760 23,926 139,117,385
서울보증보험 (031210) 40,250 200 .5 39,800 40,600 39,650 64,874 2,606,696,750
신세계인터내셔날 (031430) 11,300 200 1.8 11,100 11,340 11,070 64,079 720,172,180
신세계푸드 (031440) 36,850 -150 -.41 36,950 39,150 36,250 14,404 531,127,275
아이티센씨티에스 (031820) 621 2 .32 618 624 613 258,551 160,045,000
롯데관광개발 (032350) 18,090 1180 6.98 16,920 18,470 16,920 1,625,366 29,320,907,470
황금에스티 (032560) 5,870 40 .69 5,830 5,920 5,820 24,189 141,988,060
LG유플러스 (032640) 14,740 270 1.87 14,300 14,870 14,170 1,107,981 16,309,369,050
삼성생명 (032830) 120,200 500 .42 118,600 120,900 117,000 324,215 38,846,894,850
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,400 700 3.95 17,670 18,620 17,510 104,409 1,884,336,730
체시스 (033250) 1,095 15 1.39 1,080 1,098 1,065 191,216 207,189,493
유나이티드제약 (033270) 20,650 300 1.47 20,300 20,700 20,200 37,186 761,919,575
SJG세종 (033530) 4,345 80 1.88 4,265 4,350 4,220 28,319 121,813,792
KT&G (033780) 136,100 7000 5.42 129,200 137,300 128,700 462,112 62,543,476,350
무학 (033920) 7,760 30 .39 7,770 7,820 7,630 70,226 545,293,125
두산에너빌리티 (034020) 64,300 2900 4.72 61,200 64,900 61,100 7,644,885 486,525,014,450
SBS (034120) 19,180 -360 -1.84 19,480 19,480 19,130 91,812 1,765,750,815
LG디스플레이 (034220) 10,490 -70 -.66 10,560 10,600 10,360 1,141,027 11,964,646,850
파라다이스 (034230) 18,220 500 2.82 17,700 18,620 17,700 876,860 15,999,729,860
NICE (034310) 12,880 0 0 12,870 12,930 12,630 37,739 481,731,880
인천도시가스 (034590) 25,700 200 .78 25,550 25,700 25,300 2,309 59,087,200
SK (034730) 186,700 -1800 -.95 188,000 190,400 184,300 211,899 39,529,993,700
SK우 (03473K) 150,800 -1100 -.72 151,900 152,600 149,900 1,764 266,291,350
한국토지신탁 (034830) 1,226 10 .82 1,216 1,230 1,208 208,054 254,161,389
HS애드 (035000) 7,940 120 1.53 7,820 7,950 7,770 7,077 55,821,310
백산 (035150) 14,310 -220 -1.51 14,850 14,850 14,210 25,946 372,811,150
강원랜드 (035250) 18,380 60 .33 18,310 18,450 18,220 281,182 5,164,120,360
NAVER (035420) 232,500 7500 3.33 225,500 239,500 225,000 1,276,649 297,523,186,500
신세계 I&C (035510) 15,780 120 .77 15,340 15,950 15,340 97,037 1,528,170,745
카카오 (035720) 55,400 -100 -.18 55,000 59,400 54,700 8,113,567 464,376,433,600
콘텐트리중앙 (036420) 9,970 30 .3 9,940 10,350 9,940 38,733 390,744,125
한국가스공사 (036460) 41,000 -300 -.73 41,050 41,450 40,600 292,948 12,016,395,525
SNT홀딩스 (036530) 55,300 900 1.65 53,600 55,500 53,600 16,515 895,724,800
엔씨소프트 (036570) 196,900 6300 3.31 190,500 203,500 188,900 155,552 30,854,123,250
팜스코 (036580) 2,875 60 2.13 2,815 2,880 2,775 37,524 105,724,350
YG PLUS (037270) 8,770 720 8.94 7,950 8,850 7,950 3,259,305 27,872,837,805
LG헬로비전 (037560) 2,885 95 3.41 2,785 2,900 2,780 177,160 508,211,001
광주신세계 (037710) 31,050 350 1.14 30,950 31,200 30,650 7,296 226,241,475
하나투어 (039130) 53,600 400 .75 52,700 54,200 52,600 45,477 2,439,685,750
키움증권 (039490) 204,000 3500 1.75 198,800 205,500 198,100 115,879 23,362,723,650
HDC랩스 (039570) 9,240 170 1.87 9,130 9,270 9,040 10,373 95,325,175
상신브레이크 (041650) 2,920 10 .34 2,910 2,935 2,890 20,898 60,849,605
한화오션 (042660) 114,300 -3100 -2.64 114,800 116,900 108,500 5,049,581 569,532,810,300
HD현대인프라코어 (042670) 16,540 1360 8.96 15,350 16,790 15,290 8,894,200 145,828,994,650
한미반도체 (042700) 86,800 0 0 87,800 88,300 86,800 312,269 27,266,307,000
주연테크 (044380) 446 -3 -.67 449 449 416 273,684 120,041,384
KSS해운 (044450) 10,120 70 .7 10,110 10,350 9,990 35,699 362,214,845
코스맥스비티아이 (044820) 18,790 230 1.24 18,510 19,100 18,200 18,237 341,301,960
대우건설 (047040) 3,730 65 1.77 3,665 3,770 3,630 772,138 2,875,379,091
포스코인터내셔널 (047050) 47,450 -250 -.52 47,250 48,000 46,800 287,282 13,662,629,500
유니온머티리얼 (047400) 1,604 25 1.58 1,577 1,605 1,540 110,808 175,378,432
한국항공우주 (047810) 92,800 1900 2.09 90,100 93,000 89,000 421,219 38,555,637,650
우진플라임 (049800) 1,999 9 .45 1,991 2,005 1,987 2,340 4,677,505
한전KPS (051600) 50,700 1450 2.94 49,250 50,700 49,250 235,650 11,832,904,775
진양화학 (051630) 1,973 31 1.6 1,943 1,980 1,943 37,332 72,962,705
LG생활건강 (051900) 298,500 5500 1.88 296,000 299,500 292,500 44,938 13,336,362,500
LG생활건강우 (051905) 121,200 200 .17 121,200 124,000 119,500 6,294 764,727,350
LG화학 (051910) 289,500 -500 -.17 294,000 294,500 284,000 268,894 77,833,719,689
LG화학우 (051915) 146,400 -700 -.48 147,500 149,000 143,000 62,074 9,038,058,700
한전기술 (052690) 90,000 5400 6.38 85,000 90,600 85,000 358,157 31,821,329,200
스카이라이프 (053210) 4,940 30 .61 4,905 4,980 4,855 30,265 149,361,690
한미글로벌 (053690) 18,860 30 .16 18,570 19,150 18,510 36,386 687,739,720
테이팩스 (055490) 14,550 270 1.89 14,500 14,730 14,410 4,706 68,667,930
신한지주 (055550) 65,900 800 1.23 65,300 66,400 65,000 1,276,777 83,841,035,546
현대홈쇼핑 (057050) 54,900 200 .37 54,600 55,700 54,300 6,878 378,424,250
포스코스틸리온 (058430) 40,050 -100 -.25 39,550 40,500 39,500 12,171 485,976,075
세아홀딩스 (058650) 132,700 5800 4.57 128,500 134,000 128,100 4,969 656,431,300
다스코 (058730) 3,010 20 .67 2,990 3,025 2,930 21,669 65,033,300
KTcs (058850) 2,655 55 2.12 2,595 2,700 2,590 146,839 390,218,932
KTis (058860) 2,810 35 1.26 2,780 2,815 2,735 116,396 324,242,170
HL홀딩스 (060980) 39,100 1150 3.03 37,800 39,350 37,650 17,995 698,974,775
산일전기 (062040) 120,800 2400 2.03 116,600 122,700 115,800 340,562 40,994,690,250
종근당바이오 (063160) 22,200 -50 -.22 22,250 22,600 22,000 23,762 528,874,000
현대로템 (064350) 200,000 6000 3.09 196,000 202,000 191,500 886,886 175,982,297,350
LG씨엔에스 (064400) 68,700 -200 -.29 68,500 70,500 68,000 389,353 26,930,091,300
SNT모티브 (064960) 32,200 700 2.22 31,000 32,450 30,950 58,798 1,884,338,925
LG전자 (066570) 75,800 800 1.07 75,500 76,000 74,800 245,078 18,531,794,600
LG전자우 (066575) 38,000 650 1.74 37,600 38,300 37,350 37,019 1,400,659,850
엘앤에프 (066970) 65,900 -700 -1.05 67,700 67,700 65,500 230,405 15,282,582,850
세이브존I&C (067830) 2,605 25 .97 2,595 2,640 2,525 38,553 100,524,850
셀트리온 (068270) 173,900 2600 1.52 172,300 174,800 171,200 295,410 51,336,684,050
삼성출판사 (068290) 16,950 -200 -1.17 16,650 17,370 16,650 12,219 207,208,940
TKG휴켐스 (069260) 18,170 900 5.21 17,670 18,420 17,450 225,570 4,089,645,065
대호에이엘 (069460) 1,834 12 .66 1,822 1,857 1,820 300,996 554,268,179
대웅제약 (069620) 141,000 -1800 -1.26 143,000 144,700 140,200 36,995 5,237,585,550
한세엠케이 (069640) 900 0 0 900 919 895 65,395 59,072,144
DSR제강 (069730) 3,590 0 0 3,585 3,605 3,550 2,438 8,755,950
현대백화점 (069960) 69,300 300 .43 68,500 69,800 67,900 34,864 2,414,092,500
모나용평 (070960) 4,360 -45 -1.02 4,330 4,405 4,225 264,547 1,148,538,846
한국금융지주 (071050) 136,900 3100 2.32 133,600 136,900 132,700 177,735 24,006,215,050
한국금융지주우 (071055) 89,800 2900 3.34 87,000 90,700 87,000 23,268 2,071,841,200
하이스틸 (071090) 4,650 240 5.44 4,405 4,830 4,405 2,727,133 12,740,059,250
지역난방공사 (071320) 83,800 800 .96 83,300 85,500 81,900 20,907 1,749,212,600
롯데하이마트 (071840) 8,750 70 .81 8,680 8,860 8,630 32,903 287,227,060
코아스 (071950) 8,570 -100 -1.15 8,670 8,670 8,520 3,684 31,666,590
HD현대마린엔진 (071970) 67,100 2400 3.71 64,100 68,700 62,700 453,506 30,122,555,550
유엔젤 (072130) 5,300 20 .38 5,230 5,350 5,230 56,748 301,229,495
농심홀딩스 (072710) 80,200 1700 2.17 78,500 80,700 77,800 7,596 607,680,850
금호타이어 (073240) 4,695 60 1.29 4,615 4,735 4,560 443,211 2,062,613,484
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,465 -45 -1.28 3,520 3,520 3,465 3,263 11,327,300
세진중공업 (075580) 14,030 770 5.81 13,550 14,870 13,190 3,750,338 53,379,350,400
유니퀘스트 (077500) 5,930 100 1.72 5,800 6,050 5,760 43,725 259,815,920
STX엔진 (077970) 24,300 -350 -1.42 24,050 24,950 23,650 377,849 9,153,476,575
텔코웨어 (078000) 14,760 310 2.15 14,270 15,080 14,270 4,198 61,350,940
에이블씨엔씨 (078520) 9,630 220 2.34 9,410 9,680 9,140 311,753 2,968,272,405
GS (078930) 47,550 750 1.6 46,700 47,850 46,700 180,142 8,540,696,300
GS우 (078935) 43,400 650 1.52 43,000 43,550 42,500 10,625 459,072,300
CJ CGV (079160) 5,030 0 0 5,010 5,040 4,970 220,484 1,104,298,991
현대리바트 (079430) 7,720 70 .92 7,580 7,890 7,570 24,499 189,275,440
LIG넥스원 (079550) 600,000 8000 1.35 594,000 604,000 583,000 76,931 45,796,773,500
전진건설로봇 (079900) 48,000 1750 3.78 46,200 48,700 45,500 64,611 3,060,277,050
휴비스 (079980) 3,095 -5 -.16 3,035 3,120 3,035 39,980 123,432,580
일진다이아 (081000) 12,150 70 .58 12,030 12,360 12,030 12,746 154,437,860
미스토홀딩스 (081660) 36,600 750 2.09 35,800 36,800 35,400 112,145 4,075,695,950
동양생명 (082640) 8,290 40 .48 8,150 8,400 8,100 167,073 1,384,340,240
한화엔진 (082740) 35,550 400 1.14 34,850 35,900 34,050 1,021,122 35,806,317,800
그린케미칼 (083420) 7,510 60 .81 7,300 7,540 7,300 38,687 288,922,760
대한제강 (084010) 15,800 120 .77 16,450 16,450 15,330 31,116 496,256,105
동양고속 (084670) 8,340 180 2.21 8,120 8,380 8,120 1,682 13,959,520
이월드 (084680) 1,559 -2 -.13 1,561 1,610 1,530 169,098 266,255,447
대상홀딩스 (084690) 10,070 270 2.76 9,880 10,140 9,820 77,982 781,256,505
대상홀딩스우 (084695) 13,120 60 .46 12,950 13,190 12,950 3,859 50,405,120
TBH글로벌 (084870) 1,322 -16 -1.2 1,337 1,339 1,300 38,657 51,119,533
엔케이 (085310) 1,135 -59 -4.94 1,250 1,260 1,095 10,320,124 12,135,763,040
미래에셋생명 (085620) 6,730 -90 -1.32 6,820 6,840 6,650 82,084 554,552,510
현대글로비스 (086280) 147,300 300 .2 145,500 148,000 144,400 126,389 18,527,902,750
하나금융지주 (086790) 82,400 100 .12 81,500 83,000 81,400 825,044 67,870,234,750
이리츠코크렙 (088260) 4,430 -5 -.11 4,465 4,480 4,400 51,789 228,912,239
한화생명 (088350) 3,330 0 0 3,320 3,360 3,290 1,158,514 3,858,066,284
진도 (088790) 1,885 10 .53 1,875 1,891 1,852 29,143 54,734,882
맥쿼리인프라 (088980) 11,610 10 .09 11,600 11,660 11,480 746,154 8,646,846,055
HDC현대EP (089470) 4,020 160 4.15 3,900 4,035 3,860 47,712 189,513,494
제주항공 (089590) 6,760 100 1.5 6,640 6,830 6,630 50,880 343,167,290
롯데렌탈 (089860) 31,100 550 1.8 30,600 31,300 30,400 31,453 975,184,050
평화산업 (090080) 1,062 36 3.51 1,017 1,062 1,013 688,219 716,903,956
노루페인트 (090350) 8,640 160 1.89 8,510 8,660 8,440 97,121 829,955,735
노루페인트우 (090355) 13,600 -150 -1.09 13,740 13,740 13,600 569 7,745,990
메타랩스 (090370) 1,350 16 1.2 1,320 1,363 1,303 32,885 44,021,951
아모레퍼시픽 (090430) 129,100 -2400 -1.83 132,200 133,100 128,500 250,543 32,532,420,200
아모레퍼시픽우 (090435) 42,850 50 .12 43,350 43,750 42,750 22,850 990,646,600
비에이치 (090460) 14,850 650 4.58 14,050 14,940 13,900 609,928 8,878,418,650
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,856 27 1.48 1,830 1,890 1,810 403,148 740,808,917
디아이씨 (092200) 4,125 25 .61 4,085 4,170 4,035 115,608 476,800,126
KEC (092220) 749 7 .94 732 753 727 237,238 176,397,000
KPX홀딩스 (092230) 68,800 2800 4.24 66,000 69,600 66,000 13,000 894,170,400
기신정기 (092440) 2,500 -50 -1.96 2,550 2,580 2,490 95,968 241,134,020
DYP (092780) 4,180 -25 -.59 4,230 4,230 4,180 4,583 19,301,375
넥스틸 (092790) 12,850 80 .63 12,560 13,200 12,560 300,442 3,875,794,535
LF (093050) 19,680 300 1.55 19,200 20,150 19,160 86,676 1,720,804,205
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,955 75 2.6 2,810 3,095 2,810 1,224,521 3,645,515,336
후성 (093370) 4,670 65 1.41 4,610 4,720 4,550 332,975 1,553,953,578
효성ITX (094280) 13,040 20 .15 13,020 13,170 12,960 8,066 105,513,495
맵스리얼티1 (094800) 4,480 -30 -.67 4,535 4,535 4,470 61,062 274,209,683
AJ네트웍스 (095570) 4,190 10 .24 4,155 4,210 4,140 140,433 587,674,630
웅진씽크빅 (095720) 1,975 13 .66 1,963 2,015 1,960 354,447 702,224,072
JW홀딩스 (096760) 3,495 95 2.79 3,400 3,505 3,375 51,587 179,039,059
SK이노베이션 (096770) 103,400 1400 1.37 102,200 104,900 100,900 289,812 29,926,724,500
SK이노베이션우 (096775) 70,200 700 1.01 67,600 71,700 67,600 1,613 111,964,300
HJ중공업 (097230) 10,200 1480 16.97 9,110 10,950 8,920 15,969,398 162,584,951,060
엠씨넥스 (097520) 28,950 600 2.12 28,100 29,000 27,700 29,176 834,398,050
CJ제일제당 (097950) 245,000 -3500 -1.41 247,000 248,500 242,000 67,278 16,500,540,500
CJ제일제당 우 (097955) 141,400 -200 -.14 141,600 143,000 140,300 5,982 846,773,450
SK오션플랜트 (100090) 22,150 2800 14.47 19,220 22,450 19,040 2,838,757 61,884,761,020
비상교육 (100220) 5,950 -240 -3.88 6,180 6,230 5,930 177,618 1,069,428,830
진양홀딩스 (100250) 3,265 35 1.08 3,250 3,280 3,205 38,457 125,143,845
SNT에너지 (100840) 49,550 3650 7.95 45,500 49,750 45,000 257,643 12,526,059,575
인바이오젠 (101140) 9,700 580 6.36 9,200 9,990 9,000 7,002 66,076,410
해태제과식품 (101530) 7,060 40 .57 7,000 7,150 6,920 59,028 416,025,185
동성케미컬 (102260) 4,235 75 1.8 4,160 4,260 4,160 23,081 97,108,670
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,290 -10 -.09 11,200 11,450 11,010 25,116 282,423,230
풍산 (103140) 135,500 0 0 131,500 136,600 131,400 419,216 56,365,385,800
일진전기 (103590) 41,450 0 0 40,650 41,600 40,300 563,314 23,165,419,500
한국철강 (104700) 8,910 80 .91 8,830 9,000 8,730 14,009 124,819,015
KB금융 (105560) 108,400 2400 2.26 106,700 108,900 106,600 1,262,668 136,293,116,950
한세실업 (105630) 10,250 100 .99 10,140 10,380 10,010 89,331 912,075,455
우진 (105840) 10,640 100 .95 10,360 10,900 10,300 136,111 1,454,353,620
미원홀딩스 (107590) 73,600 200 .27 73,800 73,800 73,600 78 5,748,700
LX세미콘 (108320) 54,200 400 .74 53,800 54,500 53,000 18,754 1,009,600,350
LX하우시스 (108670) 30,200 200 .67 30,050 30,600 30,050 10,005 303,252,050
LX하우시스우 (108675) 18,350 -30 -.16 18,430 18,560 18,300 408 7,504,120
주성코퍼레이션 (109070) 828 4 .49 823 833 804 94,114 77,293,746
호전실업 (111110) 8,000 -30 -.37 8,030 8,030 7,830 31,666 252,070,765
동인기연 (111380) 15,130 -20 -.13 15,130 15,310 14,860 4,060 61,431,850
영원무역 (111770) 57,600 300 .52 56,800 58,800 56,200 44,572 2,562,429,250
씨에스윈드 (112610) 46,150 1250 2.78 44,500 46,350 44,500 197,534 9,048,342,475
GKL (114090) 15,350 230 1.52 15,040 15,640 15,040 234,958 3,608,773,680
대성에너지 (117580) 8,230 30 .37 8,140 8,280 8,130 21,207 174,395,120
메타케어 (118000) 334 8 2.45 326 345 326 456,075 153,271,575
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 101,700 2100 2.11 100,000 101,900 99,500 2,340 236,045,600
코오롱인더 (120110) 39,000 -150 -.38 38,800 39,500 38,750 109,847 4,290,075,650
코오롱인더우 (120115) 23,100 600 2.67 22,400 23,100 22,400 6,437 147,390,575
아이마켓코리아 (122900) 8,350 100 1.21 8,250 8,360 8,210 37,311 309,483,475
한국화장품 (123690) 10,300 60 .59 10,120 10,460 10,110 133,957 1,376,982,195
SJM (123700) 3,490 45 1.31 3,445 3,510 3,440 19,619 68,361,639
한국자산신탁 (123890) 2,460 20 .82 2,440 2,485 2,440 72,965 179,427,262
현대퓨처넷 (126560) 3,330 0 0 3,275 3,380 3,245 45,427 149,602,275
수산인더스트리 (126720) 22,600 400 1.8 22,200 22,800 21,950 18,079 405,794,375
대성산업 (128820) 4,375 50 1.16 4,365 4,415 4,260 103,964 452,197,899
한미약품 (128940) 276,500 6500 2.41 272,500 279,500 270,250 31,698 8,782,791,000
인터지스 (129260) 2,835 15 .53 2,820 2,860 2,765 144,158 406,328,020
한전산업 (130660) 12,440 500 4.19 11,930 12,440 11,930 110,057 1,350,724,700
화인베스틸 (133820) 1,261 110 9.56 1,178 1,311 1,160 4,101,717 5,135,230,150
미원화학 (134380) 84,800 2300 2.79 82,500 84,800 82,000 4,805 405,456,900
시디즈 (134790) 28,900 -300 -1.03 28,950 29,500 28,900 6,409 186,406,000
선진 (136490) 12,730 500 4.09 12,150 12,900 12,000 87,887 1,110,858,465
에스디바이오센서 (137310) 9,950 130 1.32 9,820 10,010 9,750 54,350 538,687,600
메리츠금융지주 (138040) 112,800 1200 1.08 112,100 113,500 110,000 157,608 17,710,763,600
코오롱ENP (138490) 6,500 110 1.72 6,350 6,500 6,320 24,445 157,464,660
BNK금융지주 (138930) 14,090 280 2.03 13,760 14,300 13,760 547,322 7,709,113,190
iM금융지주 (139130) 13,480 30 .22 13,320 13,570 13,300 515,110 6,930,299,070
이마트 (139480) 88,000 900 1.03 86,500 89,300 86,400 65,514 5,768,422,850
아주스틸 (139990) 3,890 0 0 3,890 3,950 3,825 24,001 92,520,134
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,664 11 .67 1,664 1,669 1,634 24,093 39,932,353
다이나믹디자인 (145210) 840 22 2.69 802 863 802 40,076 33,616,681
케이탑리츠 (145270) 956 -3 -.31 959 969 950 103,574 99,484,011
덴티움 (145720) 62,100 100 .16 62,000 62,800 61,400 29,433 1,824,378,600
삼양사 (145990) 52,400 1100 2.14 51,300 52,500 50,900 10,246 531,528,700
삼양사우 (145995) 35,150 700 2.03 34,000 35,300 34,000 249 8,523,150
한국ANKOR유전 (152550) 247 -2 -.8 249 249 244 924,700 228,411,070
DSR (155660) 3,860 -20 -.52 3,880 3,885 3,805 13,888 53,571,830
애경케미칼 (161000) 11,610 340 3.02 11,400 11,670 11,380 118,805 1,375,076,325
한국타이어앤테크놀로지 (161390) 43,200 300 .7 42,900 43,650 42,550 171,101 7,403,144,550
한국콜마 (161890) 92,700 -300 -.32 92,600 93,400 91,300 108,390 10,041,503,000
동일고무벨트 (163560) 7,010 20 .29 6,990 7,020 6,860 13,599 94,427,850
동아에스티 (170900) 46,000 600 1.32 45,300 46,100 44,850 16,598 753,948,875
JB금융지주 (175330) 21,950 200 .92 21,550 22,250 21,500 275,633 6,048,195,400
PI첨단소재 (178920) 17,250 0 0 17,310 17,360 17,040 129,742 2,234,256,420
한진칼 (180640) 107,700 1600 1.51 106,900 110,200 105,800 54,712 5,941,312,100
한진칼우 (18064K) 34,300 600 1.78 33,150 35,050 33,150 3,017 103,434,650
NHN (181710) 29,250 2300 8.53 27,050 30,300 27,050 503,973 14,737,397,500
아세아시멘트 (183190) 14,650 560 3.97 14,090 14,830 13,600 331,333 4,810,585,610
종근당 (185750) 82,400 400 .49 82,100 82,800 81,800 37,850 3,114,689,600
더블유게임즈 (192080) 55,300 700 1.28 54,400 56,200 54,000 57,396 3,182,844,900
쿠쿠홀딩스 (192400) 29,750 800 2.76 28,250 30,050 28,250 14,271 421,646,725
드림텍 (192650) 6,140 260 4.42 5,900 6,160 5,830 175,832 1,057,899,425
코스맥스 (192820) 239,500 1000 .42 238,000 240,000 233,000 38,262 9,090,556,250
제이에스코퍼레이션 (194370) 10,290 170 1.68 10,280 10,370 10,000 190,075 1,947,304,025
해성디에스 (195870) 23,550 350 1.51 23,100 23,550 22,900 52,731 1,226,200,350
서연이화 (200880) 11,870 -110 -.92 11,810 11,960 11,770 100,901 1,195,122,150
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,050 250 .74 33,500 34,300 33,250 198,566 6,730,256,400
삼성바이오로직스 (207940) 1,048,000 14000 1.35 1,041,000 1,053,000 1,029,000 48,867 50,928,390,500
디와이파워 (210540) 13,350 130 .98 13,050 13,460 13,050 36,288 485,250,480
SK디앤디 (210980) 9,360 210 2.3 9,230 9,430 9,190 53,655 501,524,915
한솔제지 (213500) 8,580 200 2.39 8,400 8,590 8,350 65,735 559,513,755
이노션 (214320) 19,600 240 1.24 19,380 19,710 19,160 52,245 1,020,113,240
금호에이치티 (214330) 622 12 1.97 610 627 606 219,610 135,769,294
경보제약 (214390) 5,110 30 .59 5,090 5,130 5,050 10,725 54,490,390
토니모리 (214420) 10,540 120 1.15 10,280 10,550 10,110 112,746 1,176,514,650
잇츠한불 (226320) 13,130 -100 -.76 13,100 13,590 12,850 49,732 649,549,485
현대코퍼레이션홀딩스 (227840) 12,390 100 .81 12,290 12,600 12,250 12,836 159,036,885
LS에코에너지 (229640) 35,850 850 2.43 34,700 36,050 34,400 98,804 3,490,165,125
JW생명과학 (234080) 12,230 80 .66 12,160 12,270 12,080 31,827 388,400,355
두산밥캣 (241560) 55,100 2000 3.77 52,600 55,700 52,100 255,141 13,997,350,900
화승엔터프라이즈 (241590) 7,460 100 1.36 7,400 7,470 7,310 71,593 530,088,390
에이플러스에셋 (244920) 6,010 40 .67 5,910 6,110 5,870 85,976 518,042,100
솔루엠 (248070) 16,020 90 .56 16,000 16,190 15,790 140,481 2,248,747,335
샘표식품 (248170) 26,200 0 0 26,200 26,400 26,000 3,307 86,748,425
일동제약 (249420) 19,560 910 4.88 18,870 19,900 18,210 597,771 11,310,904,105
넷마블 (251270) 58,700 500 .86 58,200 60,500 58,100 204,327 12,130,128,950
크래프톤 (259960) 314,500 -1000 -.32 314,000 316,500 311,500 104,540 32,868,024,250
크라운제과 (264900) 9,220 70 .77 9,150 9,280 9,060 20,045 184,839,155
크라운제과우 (26490K) 9,970 140 1.42 9,990 9,990 9,880 470 4,657,250
HD현대 (267250) 129,500 1200 .94 127,100 131,500 127,000 258,301 33,302,578,650
HD현대일렉트릭 (267260) 494,000 10000 2.07 480,000 496,500 476,500 138,271 67,933,892,000
HD현대건설기계 (267270) 98,400 8100 8.97 90,500 100,500 89,500 367,788 35,846,422,700
경동도시가스 (267290) 20,150 470 2.39 19,700 20,300 19,610 15,719 313,166,450
아시아나IDT (267850) 11,540 120 1.05 11,400 11,580 11,260 7,970 91,532,020
미원에스씨 (268280) 141,200 -1600 -1.12 143,000 145,700 141,200 943 134,805,750
오리온 (271560) 109,500 0 0 108,900 110,200 107,100 99,447 10,838,619,200
일진하이솔루스 (271940) 16,350 340 2.12 16,100 16,470 15,970 42,937 700,951,770
제일약품 (271980) 13,840 320 2.37 13,950 13,950 13,390 9,638 132,091,310
한화시스템 (272210) 57,700 -2200 -3.67 57,900 59,000 55,200 1,630,427 93,103,559,050
진에어 (272450) 8,750 40 .46 8,700 8,760 8,610 64,646 561,926,565
삼양패키징 (272550) 13,600 80 .59 13,510 13,640 13,340 18,369 247,969,250
에이피알 (278470) 178,600 6600 3.84 173,500 179,500 173,100 334,690 59,323,639,200
롯데웰푸드 (280360) 122,900 2700 2.25 121,000 123,800 119,300 12,997 1,592,010,700
케이씨텍 (281820) 30,150 1100 3.79 29,150 30,400 28,800 98,073 2,910,089,650
BGF리테일 (282330) 116,700 4700 4.2 111,400 119,000 111,100 49,685 5,808,860,000
쿠쿠홈시스 (284740) 28,300 1350 5.01 26,950 28,700 26,650 76,330 2,149,727,500
SK케미칼 (285130) 66,300 1700 2.63 65,600 67,200 64,800 54,099 3,587,041,550
SK케미칼우 (28513K) 27,250 900 3.42 26,400 27,250 26,300 5,853 156,246,150
롯데이노베이트 (286940) 21,750 1100 5.33 20,450 22,450 20,350 63,349 1,376,175,500
하나제약 (293480) 11,800 90 .77 11,780 11,870 11,530 15,195 178,174,570
신한알파리츠 (293940) 5,460 0 0 5,460 5,490 5,430 179,305 978,682,090
HDC현대산업개발 (294870) 23,100 700 3.13 22,700 23,350 22,150 118,031 2,712,894,200
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 228,500 3000 1.33 225,500 230,000 224,000 5,866 1,336,405,500
효성중공업 (298040) 1,200,000 31000 2.65 1,158,000 1,214,000 1,143,000 58,570 69,716,155,000
HS효성첨단소재 (298050) 189,600 2600 1.39 187,100 191,100 186,200 5,692 1,076,948,300
에어부산 (298690) 2,005 0 0 1,988 2,020 1,988 74,431 149,294,836
한일시멘트 (300720) 20,850 750 3.73 20,050 21,200 19,910 178,731 3,716,130,870
SK바이오사이언스 (302440) 44,550 1200 2.77 43,500 45,000 43,300 94,166 4,189,705,125
세아제강 (306200) 144,700 -900 -.62 144,100 146,500 143,400 11,008 1,593,577,050
현대오토에버 (307950) 148,600 -100 -.07 146,300 149,200 146,100 39,267 5,798,169,750
씨티알모빌리티 (308170) 5,110 -80 -1.54 5,190 5,190 5,060 8,577 43,848,110
우리금융지주 (316140) 24,250 650 2.75 23,450 24,400 23,400 1,506,850 36,147,771,350
자이에스앤디 (317400) 3,445 0 0 3,445 3,475 3,380 39,402 135,340,720
HD현대에너지솔루션 (322000) 44,250 600 1.37 43,000 44,300 42,850 66,521 2,908,940,400
카카오뱅크 (323410) 27,150 150 .56 26,600 27,700 26,600 768,486 20,977,974,500
SK바이오팜 (326030) 96,100 2300 2.45 94,400 96,600 93,900 120,093 11,499,496,350
HD현대중공업 (329180) 463,500 -13000 -2.73 466,000 470,000 451,000 230,145 106,143,555,250
롯데리츠 (330590) 3,830 55 1.46 3,770 3,830 3,755 273,477 1,042,668,341
이지스밸류플러스리츠 (334890) 4,370 -5 -.11 4,395 4,400 4,350 102,406 447,661,097
두산퓨얼셀 (336260) 22,150 150 .68 21,650 22,450 21,300 310,113 6,777,173,000
두산퓨얼셀1우 (33626K) 5,780 40 .7 5,790 5,800 5,660 16,306 93,377,195
두산퓨얼셀2우B (33626L) 10,600 180 1.73 10,400 10,670 10,230 3,705 38,536,760
솔루스첨단소재 (336370) 8,200 -80 -.97 8,200 8,370 8,030 107,432 878,453,635
솔루스첨단소재1우 (33637K) 1,801 4 .22 1,795 1,818 1,795 5,120 9,245,658
솔루스첨단소재2우B (33637L) 4,055 0 0 4,055 4,090 4,035 5,441 22,039,300
NH프라임리츠 (338100) 4,640 60 1.31 4,580 4,645 4,550 32,846 151,352,905
교촌에프앤비 (339770) 5,020 20 .4 5,000 5,080 4,925 76,763 385,327,660
KCC글라스 (344820) 31,350 100 .32 31,250 31,650 31,000 10,804 338,862,175
제이알글로벌리츠 (348950) 2,515 45 1.82 2,470 2,520 2,445 465,266 1,157,849,929
이지스레지던스리츠 (350520) 4,020 -5 -.12 4,030 4,030 4,000 91,151 365,445,497
하이브 (352820) 260,500 9500 3.78 248,500 261,500 248,500 177,197 45,616,579,750
대덕전자 (353200) 22,450 -250 -1.1 22,700 22,850 22,150 499,698 11,242,057,775
대덕전자1우 (35320K) 8,580 30 .35 8,700 8,700 8,495 2,648 22,587,155
코람코라이프인프라리츠 (357120) 4,440 25 .57 4,415 4,465 4,405 112,091 496,991,655
미래에셋맵스리츠 (357250) 2,635 -15 -.57 2,650 2,655 2,615 21,585 56,892,181
마스턴프리미어리츠 (357430) 1,539 4 .26 1,552 1,552 1,517 37,563 57,317,648
SK아이이테크놀로지 (361610) 26,200 -250 -.95 26,600 26,650 26,050 83,361 2,189,157,150
티와이홀딩스 (363280) 3,435 110 3.31 3,340 3,460 3,290 87,056 297,669,540
티와이홀딩스우 (36328K) 5,500 40 .73 5,510 5,740 5,500 7,542 41,866,750
ESR켄달스퀘어리츠 (365550) 4,355 140 3.32 4,215 4,370 4,215 742,988 3,199,250,078
한컴라이프케어 (372910) 2,820 80 2.92 2,740 2,860 2,720 160,507 449,506,140
LG에너지솔루션 (373220) 375,500 2500 .67 379,000 381,000 369,000 299,735 112,012,150,500
DL이앤씨 (375500) 44,550 650 1.48 44,100 45,050 43,450 275,555 12,264,347,525
DL이앤씨우 (37550K) 22,250 200 .91 21,650 22,600 21,650 14,508 318,933,775
DL이앤씨2우(전환) (37550L) 30,950 300 .98 30,800 31,300 30,000 2,929 89,765,625
디앤디플랫폼리츠 (377190) 3,250 30 .93 3,220 3,310 3,160 165,686 540,172,197
카카오페이 (377300) 61,800 1000 1.64 59,900 63,700 59,800 934,802 58,318,755,950
바이오노트 (377740) 5,190 50 .97 5,130 5,220 5,070 58,086 300,526,260
화승알앤에이 (378850) 3,180 30 .95 3,200 3,205 3,115 29,424 93,405,700
케이카 (381970) 15,600 120 .78 15,480 15,760 15,370 90,937 1,410,143,435
F&F (383220) 66,600 -500 -.75 66,700 67,600 65,200 47,185 3,137,158,400
LX홀딩스 (383800) 8,060 100 1.26 7,890 8,150 7,880 222,133 1,792,754,180
LX홀딩스1우 (38380K) 8,830 80 .91 8,800 8,850 8,340 1,437 12,427,910
SK리츠 (395400) 4,850 60 1.25 4,785 4,885 4,785 309,190 1,495,884,118
미래에셋글로벌리츠 (396690) 2,680 10 .37 2,670 2,680 2,650 54,771 145,892,000
NH올원리츠 (400760) 3,220 50 1.58 3,170 3,230 3,160 67,517 215,970,565
SK스퀘어 (402340) 140,200 -100 -.07 140,000 141,700 138,200 447,622 62,820,396,200
쏘카 (403550) 13,100 110 .85 12,900 13,100 12,600 4,086 52,665,040
신한서부티엔디리츠 (404990) 3,515 55 1.59 3,465 3,545 3,460 96,226 337,940,502
KB발해인프라 (415640) 8,150 -10 -.12 8,160 8,280 8,130 48,709 398,949,005
코람코더원리츠 (417310) 5,300 40 .76 5,280 5,390 5,250 59,792 317,905,345
KB스타리츠 (432320) 3,865 70 1.84 3,790 3,880 3,770 64,629 248,674,908
대한조선 (439260) 79,900 -12500 -13.53 94,700 95,000 77,500 2,358,471 199,254,643,900
HD현대마린솔루션 (443060) 196,500 3500 1.81 189,900 197,700 187,300 65,550 12,751,505,050
유니드비티플러스 (446070) 4,020 -70 -1.71 4,010 4,090 3,940 41,873 167,863,475
삼성FN리츠 (448730) 4,280 -5 -.12 4,310 4,330 4,275 103,472 444,223,439
에코프로머티 (450080) 48,700 500 1.04 48,400 49,400 48,150 261,111 12,697,672,300
코오롱모빌리티그룹 (450140) 2,710 35 1.31 2,675 2,720 2,625 226,671 607,368,516
코오롱모빌리티그룹우 (45014K) 4,090 -30 -.73 4,120 4,120 4,030 7,285 29,514,280
한화리츠 (451800) 3,995 60 1.52 3,965 4,010 3,960 150,011 598,055,027
한화갤러리아 (452260) 1,125 10 .9 1,115 1,129 1,100 389,374 435,067,228
한화갤러리아우 (45226K) 2,230 -10 -.45 2,220 2,230 2,210 2,868 6,354,050
현대그린푸드 (453340) 17,220 150 .88 17,070 17,270 16,810 19,824 338,908,805
두산로보틱스 (454910) 59,900 1400 2.39 57,900 60,300 57,900 110,332 6,559,495,500
OCI (456040) 55,000 -100 -.18 54,700 55,300 54,300 31,822 1,746,792,350
이수스페셜티케미컬 (457190) 42,200 850 2.06 41,350 42,500 40,900 119,205 4,995,651,000
동국씨엠 (460850) 5,880 0 0 5,990 5,990 5,840 78,084 460,199,310
동국제강 (460860) 10,260 -210 -2.01 10,410 10,410 10,130 309,829 3,168,244,555
조선내화 (462520) 13,650 -80 -.58 13,730 13,790 13,560 15,490 211,445,940
시프트업 (462870) 41,950 1200 2.94 40,650 42,350 40,650 97,237 4,057,341,950
STX그린로지스 (465770) 7,840 110 1.42 7,720 7,930 7,630 30,204 235,082,080
SK이터닉스 (475150) 24,250 850 3.63 23,150 24,550 23,150 428,038 10,300,196,375
더본코리아 (475560) 26,100 -100 -.38 26,000 26,250 25,850 12,223 319,128,175
씨케이솔루션 (480370) 10,450 -160 -1.51 10,510 10,660 10,300 33,996 354,252,590
신한글로벌액티브리츠 (481850) 1,481 16 1.09 1,483 1,483 1,460 48,271 71,156,211
달바글로벌 (483650) 198,200 7100 3.72 190,600 199,000 186,100 89,249 17,519,587,900
엠앤씨솔루션 (484870) 160,000 2500 1.59 155,000 161,700 153,000 36,042 5,733,674,850
HS효성 (487570) 57,500 -100 -.17 56,500 59,900 56,500 13,841 800,983,600
한화비전 (489790) 58,200 -1000 -1.69 59,400 59,500 57,600 374,300 21,895,253,350
GS피앤엘 (499790) 37,400 2700 7.78 34,750 37,900 34,350 273,068 10,100,673,675
엘브이엠씨홀딩스 (900140) 1,887 -28 -1.46 1,915 1,915 1,868 470,945 888,316,357
프레스티지바이오파마 (950210) 14,060 50 .36 14,000 14,170 13,750 97,718 1,364,612,370

Leave a Comment