KOSPI 20250808

KOSPI 일별 조회 데이터 [962] (2025-08-08)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,560 30 .46 6,530 6,600 6,520 24,508 161,149,010
KR모터스 (000040) 570 -11 -1.89 588 609 556 1,646,397 940,679,450
경방 (000050) 7,470 10 .13 7,480 7,560 7,420 12,487 93,452,180
삼양홀딩스 (000070) 85,200 -200 -.23 85,200 86,700 84,500 10,301 880,111,100
삼양홀딩스우 (000075) 83,500 0 0 0 0 0 0 0
하이트진로 (000080) 19,950 -150 -.75 20,100 20,150 19,920 265,905 5,309,348,750
하이트진로2우B (000087) 15,780 -10 -.06 15,720 15,790 15,720 923 14,546,010
유한양행 (000100) 112,000 -200 -.18 112,300 113,900 112,000 200,364 22,572,604,350
유한양행우 (000105) 103,200 600 .58 102,600 104,800 102,600 1,903 197,359,400
CJ대한통운 (000120) 87,200 -800 -.91 88,300 90,800 86,100 104,057 9,113,649,300
하이트진로홀딩스 (000140) 10,460 0 0 10,460 10,530 10,340 28,590 297,795,350
하이트진로홀딩스우 (000145) 12,730 -60 -.47 12,790 12,790 12,600 53 675,970
두산 (000150) 592,000 -14000 -2.31 601,000 607,000 586,000 90,398 53,857,856,000
두산우 (000155) 386,000 -5500 -1.4 391,500 391,500 382,000 21,451 8,302,431,750
두산2우B (000157) 398,000 -5500 -1.36 397,000 405,500 397,000 2,364 945,735,000
성창기업지주 (000180) 1,624 26 1.63 1,598 1,690 1,587 62,430 100,947,192
DL (000210) 46,000 -600 -1.29 46,700 46,750 45,550 70,396 3,236,750,575
DL우 (000215) 24,600 -300 -1.2 26,450 26,450 24,600 4,204 104,595,725
유유제약 (000220) 4,430 25 .57 4,405 4,475 4,395 43,628 193,341,385
유유제약1우 (000225) 4,980 30 .61 4,990 4,990 4,970 157 780,955
유유제약2우B (000227) 10,420 -90 -.86 10,510 10,530 10,350 489 5,097,480
일동홀딩스 (000230) 8,600 250 2.99 8,510 8,860 8,510 43,096 373,398,820
한국앤컴퍼니 (000240) 24,150 400 1.68 23,550 24,200 23,400 75,113 1,792,872,075
기아 (000270) 101,900 100 .1 102,300 102,400 101,400 664,464 67,664,000,150
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 25,450 500 2 24,800 25,650 24,550 80,671 2,034,523,500
노루홀딩스우 (000325) 32,350 0 0 32,950 32,950 32,100 221 7,186,400
한화손해보험 (000370) 6,090 -170 -2.72 6,270 6,270 6,060 298,556 1,828,281,700
삼화페인트 (000390) 6,150 30 .49 6,120 6,190 6,100 18,065 110,834,490
롯데손해보험 (000400) 1,746 -16 -.91 1,750 1,763 1,725 185,650 322,722,042
대원강업 (000430) 3,600 -30 -.83 3,650 3,655 3,595 37,349 135,106,034
CR홀딩스 (000480) 5,220 0 0 5,240 5,240 5,200 6,819 35,632,790
대동 (000490) 10,800 300 2.86 10,790 10,840 10,500 372,677 3,995,551,355
가온전선 (000500) 66,200 -1000 -1.49 66,800 67,100 65,800 22,473 1,487,168,700
삼일제약 (000520) 9,950 -60 -.6 10,000 10,060 9,840 132,822 1,319,921,320
흥국화재 (000540) 4,325 -80 -1.82 4,405 4,450 4,295 78,200 339,726,104
흥국화재우 (000545) 8,690 0 0 8,800 8,800 8,500 21,555 186,068,040
CS홀딩스 (000590) 88,800 100 .11 88,700 88,900 87,000 703 62,093,200
동아쏘시오홀딩스 (000640) 112,300 -1500 -1.32 113,900 115,800 112,000 7,009 798,356,000
천일고속 (000650) 41,850 500 1.21 41,000 41,900 41,000 152 6,307,450
SK하이닉스 (000660) 256,500 -5500 -2.1 262,000 266,000 255,500 2,676,174 697,609,686,674
영풍 (000670) 41,750 -400 -.95 42,300 42,400 41,600 9,936 417,516,775
LS네트웍스 (000680) 4,045 -35 -.86 4,080 4,125 4,035 245,058 998,705,516
유수홀딩스 (000700) 5,950 -80 -1.33 6,030 6,070 5,940 10,428 62,506,890
현대건설 (000720) 68,400 -1200 -1.72 70,300 70,300 67,900 951,781 65,398,954,500
현대건설우 (000725) 59,000 900 1.55 58,300 60,000 58,100 5,414 319,609,100
이화산업 (000760) 12,380 -40 -.32 12,420 12,430 12,260 2,319 28,714,760
삼성화재 (000810) 433,500 -9500 -2.14 438,000 441,000 432,000 65,535 28,483,623,500
삼성화재우 (000815) 337,500 -2500 -.74 339,500 340,000 335,500 5,785 1,950,227,750
화천기공 (000850) 32,250 -300 -.92 32,300 33,250 32,100 8,135 264,390,100
강남제비스코 (000860) 12,400 -70 -.56 12,470 12,650 12,390 10,818 134,721,470
한화 (000880) 86,800 -2100 -2.36 88,500 88,700 85,200 346,118 29,904,905,200
한화3우B (00088K) 37,550 -1150 -2.97 38,500 38,500 36,900 97,922 3,658,838,425
보해양조 (000890) 461 -2 -.43 462 466 458 256,251 118,310,801
유니온 (000910) 4,910 35 .72 4,875 4,945 4,870 82,856 407,101,592
전방 (000950) 33,000 -150 -.45 33,000 33,250 32,700 1,084 35,754,450
한국주철관 (000970) 7,220 -30 -.41 7,260 7,290 7,200 18,558 134,599,900
DB하이텍 (000990) 45,900 450 .99 45,600 46,200 45,350 113,641 5,215,192,700
페이퍼코리아 (001020) 753 27 3.72 726 780 726 47,923 35,612,150
CJ (001040) 165,800 10600 6.83 156,000 166,900 155,500 345,058 56,024,341,950
CJ우 (001045) 91,900 3300 3.72 88,700 93,500 88,700 23,252 2,131,225,600
CJ4우(전환) (00104K) 135,000 7000 5.47 128,000 135,000 127,500 48,322 6,360,939,400
JW중외제약 (001060) 22,250 -50 -.22 22,250 22,500 22,200 29,298 654,469,600
JW중외제약우 (001065) 29,450 300 1.03 29,100 29,450 29,100 135 3,969,000
JW중외제약2우B (001067) 62,600 200 .32 62,800 62,800 62,200 15 938,800
대한방직 (001070) 6,570 30 .46 6,550 6,660 6,450 12,196 80,359,370
만호제강 (001080) 24,400 0 0 25,000 25,350 24,400 163 4,046,650
LX인터내셔널 (001120) 30,200 -150 -.49 30,400 30,550 30,150 90,464 2,743,590,450
대한제분 (001130) 148,100 -100 -.07 149,500 149,500 147,000 839 124,129,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,330 0 0 3,335 3,400 3,315 405,853 1,357,643,728
금호전기 (001210) 1,163 -15 -1.27 1,178 1,188 1,140 464,628 537,242,906
동국홀딩스 (001230) 7,920 -70 -.88 8,000 8,020 7,860 60,566 479,526,235
GS글로벌 (001250) 2,655 20 .76 2,635 2,660 2,635 243,198 643,384,305
남광토건 (001260) 9,850 370 3.9 9,530 10,000 9,490 83,622 822,753,450
부국증권 (001270) 51,100 -2100 -3.95 52,700 53,200 50,800 37,139 1,918,890,200
부국증권우 (001275) 25,800 0 0 25,650 25,850 25,650 428 11,027,350
상상인증권 (001290) 672 -4 -.59 676 683 669 225,789 152,617,971
PKC (001340) 6,030 -20 -.33 6,070 6,200 6,000 85,960 525,087,240
삼성제약 (001360) 1,610 32 2.03 1,578 1,620 1,573 228,375 366,138,474
SG글로벌 (001380) 1,690 14 .84 1,675 1,701 1,660 163,430 276,333,963
KG케미칼 (001390) 4,415 0 0 4,410 4,490 4,400 118,227 526,037,745
태원물산 (001420) 3,685 -55 -1.47 3,740 3,775 3,665 5,907 21,881,285
세아베스틸지주 (001430) 29,250 -400 -1.35 29,750 29,950 29,050 75,332 2,216,094,675
대한전선 (001440) 16,710 -130 -.77 16,810 16,810 16,470 1,051,953 17,498,902,375
현대해상 (001450) 26,700 -400 -1.48 27,100 27,100 26,600 166,258 4,455,865,575
BYC (001460) 39,950 -500 -1.24 40,450 40,450 38,500 1,033 41,318,050
BYC우 (001465) 26,200 -50 -.19 26,250 26,400 25,550 8,742 226,592,225
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,250 -60 -.72 8,280 8,320 8,180 135,060 1,113,281,330
SK증권 (001510) 650 -7 -1.07 658 662 649 1,301,489 851,186,458
SK증권우 (001515) 2,230 15 .68 2,235 2,255 2,195 3,503 7,803,190
동양 (001520) 659 0 0 657 662 651 85,948 56,283,903
동양우 (001525) 4,285 50 1.18 4,255 4,285 4,255 68 289,380
동양2우B (001527) 8,410 60 .72 8,560 8,560 8,370 1,305 11,089,740
DI동일 (001530) 43,350 50 .12 43,200 43,800 43,200 25,083 1,090,809,750
조비 (001550) 14,330 570 4.14 13,880 14,730 13,880 90,108 1,293,014,395
제일연마 (001560) 9,800 -120 -1.21 9,910 9,910 9,720 4,450 43,579,910
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 488 -5 -1.01 497 497 485 42,446 20,834,765
종근당홀딩스 (001630) 48,450 -550 -1.12 49,050 49,400 48,450 2,368 115,737,925
대상 (001680) 23,950 -650 -2.64 24,400 24,500 23,800 63,666 1,536,441,875
대상우 (001685) 17,230 -200 -1.15 17,270 17,450 17,100 4,180 71,907,130
신영증권 (001720) 127,100 -3300 -2.53 130,700 130,800 126,400 14,854 1,896,914,250
SK네트웍스 (001740) 4,500 -15 -.33 4,530 4,550 4,485 196,845 889,474,703
한양증권 (001750) 17,060 -160 -.93 17,280 17,390 16,980 44,974 768,444,895
한양증권우 (001755) 16,420 -340 -2.03 16,760 16,760 16,340 3,995 65,596,720
SHD (001770) 17,500 440 2.58 17,090 17,570 17,090 1,171 20,238,560
알루코 (001780) 2,465 55 2.28 2,410 2,540 2,410 1,133,874 2,825,351,317
대한제당 (001790) 3,020 -15 -.49 3,035 3,055 3,000 227,090 686,497,221
대한제당우 (001795) 2,495 0 0 2,505 2,505 2,475 15,376 38,215,260
오리온홀딩스 (001800) 20,950 -300 -1.41 21,200 21,350 20,800 93,070 1,951,360,625
삼화콘덴서 (001820) 26,950 100 .37 27,150 27,500 26,850 37,271 1,012,998,000
KISCO홀딩스 (001940) 24,650 150 .61 24,300 24,650 24,300 3,361 82,305,825
코오롱 (002020) 44,450 -300 -.67 45,500 47,350 43,600 189,547 8,521,970,025
코오롱우 (002025) 23,100 -200 -.86 23,300 24,200 22,800 7,365 173,353,350
아세아 (002030) 330,500 -1000 -.3 332,500 333,000 327,500 1,141 376,272,500
비비안 (002070) 739 -1 -.14 749 750 736 112,952 83,718,000
경농 (002100) 10,000 200 2.04 9,800 10,050 9,800 105,353 1,051,185,235
고려산업 (002140) 2,835 5 .18 2,820 2,870 2,820 54,513 154,845,751
도화엔지니어링 (002150) 6,760 150 2.27 6,690 6,780 6,670 53,171 358,247,535
삼양통상 (002170) 59,500 2200 3.84 57,000 60,700 57,000 10,662 633,281,300
한국수출포장 (002200) 2,925 20 .69 2,930 2,930 2,900 25,393 73,904,215
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,845 40 1.43 2,825 2,920 2,795 65,214 186,697,945
고려제강 (002240) 18,290 10 .05 18,290 18,360 18,180 4,922 89,808,095
아세아제지 (002310) 7,920 20 .25 7,890 7,960 7,860 57,463 454,291,330
한진 (002320) 21,150 -200 -.94 21,000 21,500 20,950 65,515 1,397,112,300
넥센타이어 (002350) 5,890 40 .68 5,850 5,980 5,840 52,188 308,009,825
넥센타이어1우B (002355) 3,345 10 .3 3,355 3,385 3,245 29,368 97,599,550
SH에너지화학 (002360) 462 4 .87 463 480 458 216,093 99,916,515
KCC (002380) 386,000 1000 .26 385,000 389,500 382,000 17,605 6,793,068,000
한독 (002390) 11,970 170 1.44 11,720 12,030 11,720 15,024 179,061,785
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,540 30 .54 5,730 5,730 5,430 4,726 26,249,470
삼익악기 (002450) 1,290 7 .55 1,288 1,295 1,275 68,691 88,433,828
HS화성 (002460) 10,600 70 .66 10,600 10,640 10,520 3,045 32,180,000
조흥 (002600) 151,400 -300 -.2 151,700 151,700 151,400 13 1,971,200
제일파마홀딩스 (002620) 8,750 190 2.22 8,560 8,780 8,560 2,273 19,657,590
오리엔트바이오 (002630) 666 -13 -1.91 679 679 661 699,096 467,239,622
동일제강 (002690) 1,578 1 .06 1,600 1,600 1,569 4,712 7,437,439
신일전자 (002700) 1,382 -23 -1.64 1,404 1,409 1,380 426,217 594,176,400
TCC스틸 (002710) 18,280 0 0 18,410 18,480 18,180 75,727 1,386,089,435
국제약품 (002720) 4,750 40 .85 4,700 4,760 4,700 70,010 331,212,085
보락 (002760) 1,045 4 .38 1,041 1,062 1,038 1,165,535 1,220,662,286
진흥기업 (002780) 749 8 1.08 742 750 739 159,865 119,337,517
진흥기업우B (002785) 3,490 80 2.35 3,500 3,500 3,445 9,973 34,805,820
진흥기업2우B (002787) 7,950 -50 -.63 8,030 8,030 7,810 256 2,000,210
아모레퍼시픽홀딩스 (002790) 29,000 -300 -1.02 29,200 29,500 28,900 105,638 3,084,507,750
아모레퍼시픽홀딩스우 (002795) 11,670 -90 -.77 11,770 11,850 11,610 21,524 251,535,690
아모레퍼시픽홀딩스3우C (00279K) 22,150 -50 -.23 22,050 22,500 22,000 3,540 78,925,450
삼영무역 (002810) 16,470 -180 -1.08 16,650 16,690 16,470 6,039 100,072,580
SUN&L (002820) 2,915 15 .52 2,895 2,915 2,865 910 2,632,500
미원상사 (002840) 160,300 1300 .82 159,100 161,000 158,900 4,308 687,066,100
신풍 (002870) 1,107 10 .91 1,105 1,119 1,090 77,465 85,374,794
대유에이텍 (002880) 1,111 2 .18 1,109 1,150 1,109 70,479 78,496,711
TYM (002900) 5,590 20 .36 5,730 5,760 5,480 473,778 2,643,623,650
유성기업 (002920) 2,400 -15 -.62 2,400 2,435 2,395 11,326 27,330,312
한국쉘석유 (002960) 444,000 0 0 444,500 447,500 438,000 1,866 825,287,000
금호건설 (002990) 3,485 -35 -.99 3,520 3,595 3,485 78,150 276,975,120
금호건설우 (002995) 11,590 110 .96 11,700 11,700 11,400 280 3,213,280
부광약품 (003000) 3,425 70 2.09 3,355 3,450 3,350 513,588 1,753,944,275
혜인 (003010) 5,430 130 2.45 5,350 5,480 5,350 189,968 1,032,138,230
세아제강지주 (003030) 196,900 -1400 -.71 198,000 201,500 196,100 4,787 947,630,400
에이프로젠바이오로직스 (003060) 624 2 .32 626 630 618 163,905 102,305,240
코오롱글로벌 (003070) 9,460 -100 -1.05 9,610 9,750 9,450 15,990 152,571,045
코오롱글로벌우 (003075) 15,160 320 2.16 14,870 15,180 14,870 3,480 52,459,750
SB성보 (003080) 2,820 -20 -.7 2,840 2,840 2,815 8,044 22,713,675
대웅 (003090) 22,200 150 .68 22,000 22,200 21,650 95,378 2,086,906,900
대신밸류리츠 (0030R0) 4,395 55 1.27 4,330 4,415 4,325 71,158 312,428,849
일성아이에스 (003120) 24,750 -150 -.6 24,900 25,100 24,700 4,136 102,796,150
디아이 (003160) 13,430 -190 -1.4 13,710 13,930 13,400 225,018 3,070,584,205
일신방직 (003200) 10,460 170 1.65 10,290 10,580 10,290 17,604 184,285,900
대원제약 (003220) 13,100 -30 -.23 13,150 13,170 13,000 13,564 177,692,060
삼양식품 (003230) 1,455,000 20000 1.39 1,427,000 1,460,000 1,395,000 38,734 55,577,161,500
태광산업 (003240) 994,000 8000 .81 980,000 1,000,000 979,000 1,091 1,079,613,000
흥아해운 (003280) 1,756 -14 -.79 1,777 1,779 1,750 1,006,033 1,772,984,086
한일홀딩스 (003300) 19,220 -90 -.47 19,300 19,490 19,110 5,221 100,579,560
한국화장품제조 (003350) 67,000 -2900 -4.15 70,500 70,500 66,600 124,648 8,460,440,200
유화증권 (003460) 2,795 0 0 2,800 2,800 2,775 32,016 89,064,145
유화증권우 (003465) 2,700 -15 -.55 2,730 2,730 2,650 1,347 3,593,240
유안타증권 (003470) 3,600 -50 -1.37 3,650 3,650 3,570 275,202 993,678,668
유안타증권우 (003475) 3,585 -45 -1.24 3,630 3,720 3,580 37,890 137,556,943
한진중공업홀딩스 (003480) 5,020 -110 -2.14 5,130 5,140 4,955 174,169 874,339,415
대한항공 (003490) 24,150 200 .84 24,000 24,500 23,800 1,048,617 25,415,611,700
대한항공우 (003495) 24,400 50 .21 24,350 24,700 24,250 2,921 71,260,600
영진약품 (003520) 2,145 15 .7 2,150 2,155 2,135 96,579 207,092,610
한화투자증권 (003530) 5,610 -90 -1.58 5,710 5,760 5,610 654,087 3,707,794,105
한화투자증권우 (003535) 7,570 -60 -.79 7,840 7,840 7,500 14,757 113,383,540
대신증권 (003540) 25,200 100 .4 25,150 25,250 24,850 67,186 1,683,716,300
대신증권우 (003545) 19,640 -90 -.46 19,620 19,770 19,620 20,187 398,518,200
대신증권2우B (003547) 18,770 -90 -.48 18,860 18,920 18,720 34,559 648,852,730
LG (003550) 77,000 0 0 76,700 77,300 76,500 118,362 9,098,021,000
LG우 (003555) 62,100 -200 -.32 62,800 62,900 62,000 2,157 134,707,400
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 52,200 -2300 -4.22 54,000 54,400 52,200 151,437 7,971,522,200
HLB글로벌 (003580) 2,280 -70 -2.98 2,370 2,375 2,280 188,670 437,489,828
방림 (003610) 4,335 50 1.17 4,265 4,365 4,265 186,990 806,737,310
KG모빌리티 (003620) 3,410 20 .59 3,395 3,445 3,355 172,735 589,242,783
미창석유 (003650) 113,500 -1400 -1.22 115,400 115,500 112,700 262 29,808,700
포스코퓨처엠 (003670) 150,400 -1100 -.73 149,900 150,900 148,300 234,881 35,198,313,050
한성기업 (003680) 5,780 -70 -1.2 5,800 6,020 5,600 499,406 2,875,178,130
코리안리 (003690) 10,880 120 1.12 10,800 10,880 10,700 278,676 3,007,798,030
삼영 (003720) 4,360 90 2.11 4,280 4,520 4,280 377,496 1,660,818,189
진양산업 (003780) 5,750 0 0 5,710 5,760 5,710 32,466 186,257,320
대한화섬 (003830) 131,500 800 .61 130,600 132,000 127,700 253 32,718,150
보령 (003850) 8,410 10 .12 8,430 8,480 8,360 67,178 565,895,000
남양유업 (003920) 61,100 -600 -.97 62,100 62,100 61,100 1,001 61,387,800
남양유업우 (003925) 37,200 -500 -1.33 37,750 38,000 36,300 7,116 263,338,550
사조대림 (003960) 41,450 -450 -1.07 41,950 42,300 41,000 16,179 670,330,750
롯데정밀화학 (004000) 43,000 1650 3.99 41,400 43,300 41,150 133,526 5,728,119,375
현대제철 (004020) 33,150 -800 -2.36 33,950 34,000 32,900 460,749 15,311,145,175
SG세계물산 (004060) 330 -3 -.9 332 334 327 277,513 91,396,226
신흥 (004080) 14,040 40 .29 14,000 14,250 14,000 2,328 32,628,850
한국석유 (004090) 14,080 110 .79 13,940 14,250 13,920 68,890 968,362,865
태양금속 (004100) 2,310 -5 -.22 2,305 2,325 2,290 148,643 343,438,731
태양금속우 (004105) 3,275 20 .61 3,280 3,280 3,225 10,231 33,330,470
동방 (004140) 3,040 -20 -.65 3,060 3,125 3,040 814,034 2,506,571,550
한솔홀딩스 (004150) 3,245 0 0 3,230 3,260 3,230 81,871 265,616,355
신세계 (004170) 171,300 -7000 -3.93 177,000 179,200 167,200 60,163 10,321,721,100
NPC (004250) 4,325 10 .23 4,315 4,385 4,310 35,925 155,539,048
NPC우 (004255) 2,520 0 0 2,520 2,545 2,490 13,612 34,159,380
남성 (004270) 1,050 0 0 1,060 1,060 1,040 48,357 50,542,217
현대약품 (004310) 3,840 45 1.19 3,750 3,875 3,750 298,870 1,148,064,661
세방 (004360) 13,660 -50 -.36 13,720 13,760 13,520 37,719 513,588,815
세방우 (004365) 9,370 -60 -.64 9,490 9,560 9,340 8,859 83,530,370
농심 (004370) 383,500 -1000 -.26 384,000 386,000 382,000 15,864 6,084,008,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 156 -5 -3.11 160 160 154 2,645,763 413,599,944
서울식품우 (004415) 1,259 1 .08 1,258 1,260 1,236 1,444 1,810,681
송원산업 (004430) 10,800 50 .47 10,750 10,910 10,710 37,623 406,340,460
삼일씨엔에스 (004440) 4,920 -5 -.1 4,970 4,980 4,835 8,298 40,657,204
삼화왕관 (004450) 35,000 50 .14 35,000 35,000 34,850 236 8,251,900
세방전지 (004490) 64,500 -500 -.77 64,800 65,300 64,300 29,001 1,876,517,350
깨끗한나라 (004540) 2,025 20 1 2,005 2,045 2,005 25,204 50,879,445
깨끗한나라우 (004545) 12,100 0 0 12,100 12,100 12,100 1 12,100
현대비앤지스틸 (004560) 12,350 -10 -.08 12,370 12,470 12,260 16,353 201,794,530
삼천리 (004690) 137,200 -2100 -1.51 139,500 140,300 135,100 12,237 1,680,045,500
조광피혁 (004700) 65,900 400 .61 65,100 67,000 65,100 4,370 288,467,000
한솔테크닉스 (004710) 5,690 0 0 5,690 5,770 5,640 102,675 586,114,870
팜젠사이언스 (004720) 4,580 0 0 4,550 4,590 4,510 141,808 645,771,560
써니전자 (004770) 1,713 -19 -1.1 1,732 1,746 1,712 396,096 683,041,678
효성 (004800) 88,000 500 .57 87,700 88,800 86,100 48,466 4,244,336,550
덕성 (004830) 5,890 0 0 5,910 5,930 5,850 46,667 275,046,480
덕성우 (004835) 7,850 -50 -.63 7,860 7,950 7,700 7,482 58,617,900
DRB동일 (004840) 5,270 0 0 5,270 5,390 5,240 22,648 120,412,760
티웨이홀딩스 (004870) 632 -16 -2.47 640 647 626 304,177 193,324,291
동일산업 (004890) 42,400 -400 -.93 42,800 42,800 42,200 657 27,865,700
조광페인트 (004910) 6,010 -20 -.33 6,040 6,150 5,690 53,352 323,033,785
씨아이테크 (004920) 1,231 26 2.16 1,210 1,245 1,200 118,333 145,039,129
한신공영 (004960) 8,650 120 1.41 8,530 8,660 8,470 31,314 268,944,240
신라교역 (004970) 9,870 0 0 9,960 9,980 9,790 6,670 65,864,640
성신양회 (004980) 10,480 40 .38 10,490 10,750 10,420 86,585 914,806,630
성신양회우 (004985) 11,810 -70 -.59 11,880 12,020 11,660 2,432 28,888,650
롯데지주 (004990) 27,800 -200 -.71 27,950 28,050 27,550 140,678 3,898,820,375
롯데지주우 (00499K) 31,800 -350 -1.09 32,250 32,250 31,350 219 6,953,975
휴스틸 (005010) 4,410 5 .11 4,400 4,445 4,365 213,551 942,034,383
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,500 -450 -1.07 41,950 42,200 41,350 187,808 7,825,896,075
SGC에너지 (005090) 24,150 -400 -1.63 24,300 24,550 24,000 26,170 632,771,950
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 78,600 -700 -.88 79,500 79,500 77,900 27,092 2,123,095,700
녹십자홀딩스 (005250) 15,750 210 1.35 15,450 15,800 15,430 56,046 880,627,815
녹십자홀딩스2우 (005257) 31,000 2550 8.96 28,500 33,600 28,500 9,466 300,204,050
롯데칠성 (005300) 129,900 -700 -.54 130,400 131,800 128,100 15,598 2,015,014,500
롯데칠성우 (005305) 72,500 -200 -.28 72,000 72,500 71,600 301 21,694,800
온타이드 (005320) 605 -7 -1.14 612 634 600 1,042,752 641,921,494
모나미 (005360) 2,050 -10 -.49 2,040 2,065 2,035 17,414 35,724,374
현대차 (005380) 212,500 0 0 212,500 214,000 211,500 440,664 93,552,155,500
현대차우 (005385) 163,200 600 .37 162,800 163,200 162,000 74,050 12,043,330,900
현대차2우B (005387) 167,500 2000 1.21 165,500 167,500 164,700 80,122 13,349,221,550
현대차3우B (005389) 162,800 400 .25 162,700 162,900 161,600 10,581 1,719,025,950
신성통상 (005390) 4,050 5 .12 4,040 4,050 4,035 59,404 240,225,430
코스모화학 (005420) 17,240 -30 -.17 17,140 17,340 17,000 96,935 1,666,916,275
한국공항 (005430) 64,300 400 .63 63,900 64,500 62,900 6,571 419,131,700
현대지에프홀딩스 (005440) 8,420 -150 -1.75 8,570 8,670 8,300 144,225 1,218,456,440
POSCO홀딩스 (005490) 295,500 -2000 -.67 296,500 298,000 293,000 283,862 83,680,044,250
삼진제약 (005500) 20,650 600 2.99 20,100 21,000 20,100 84,779 1,754,704,350
SPC삼립 (005610) 55,000 0 0 55,100 55,700 54,800 4,056 223,489,350
삼영전자 (005680) 10,900 -30 -.27 10,940 10,990 10,890 9,116 99,503,220
파미셀 (005690) 13,170 -60 -.45 13,400 13,400 13,090 462,318 6,112,793,260
넥센 (005720) 6,000 -50 -.83 6,060 6,080 5,970 8,227 49,553,540
넥센우 (005725) 4,500 5 .11 4,500 4,500 4,470 3,510 15,697,085
크라운해태홀딩스 (005740) 7,650 70 .92 7,590 7,680 7,580 33,437 255,190,365
크라운해태홀딩스우 (005745) 8,500 -10 -.12 8,460 8,520 8,460 686 5,828,920
대림바스 (005750) 4,390 -50 -1.13 4,440 4,440 4,365 47,293 207,818,725
신영와코루 (005800) 13,000 140 1.09 12,990 13,000 12,760 5,735 74,006,415
풍산홀딩스 (005810) 41,550 -1900 -4.37 43,450 43,450 40,950 111,960 4,660,005,225
원림 (005820) 15,470 220 1.44 15,250 16,000 15,250 1,101 17,068,120
DB손해보험 (005830) 127,600 -1800 -1.39 128,200 129,400 126,100 104,379 13,294,124,200
에스엘 (005850) 33,400 -600 -1.76 33,750 33,950 33,350 106,628 3,578,491,725
휴니드 (005870) 9,510 -200 -2.06 9,610 9,670 9,480 160,991 1,535,526,365
대한해운 (005880) 1,799 -25 -1.37 1,824 1,828 1,791 1,693,104 3,056,151,310
삼성전자 (005930) 71,800 1300 1.84 71,000 72,400 70,700 22,241,128 1,593,485,781,518
삼성전자우 (005935) 58,400 800 1.39 57,900 58,900 57,700 1,463,837 85,554,200,450
NH투자증권 (005940) 19,500 -100 -.51 19,520 19,590 19,300 308,955 5,996,138,725
NH투자증권우 (005945) 17,030 -220 -1.28 17,250 17,290 17,020 52,119 892,897,145
이수화학 (005950) 6,170 20 .33 6,150 6,190 6,110 16,122 99,257,250
동부건설 (005960) 5,870 -60 -1.01 5,930 5,960 5,770 46,779 273,825,980
동부건설우 (005965) 19,690 100 .51 19,790 19,790 19,690 25 492,350
동원산업 (006040) 47,450 2300 5.09 45,250 47,800 44,450 130,776 6,043,245,575
화승인더 (006060) 4,420 0 0 4,420 4,470 4,390 72,251 319,531,151
사조오양 (006090) 9,830 -20 -.2 9,910 9,910 9,760 4,134 40,559,230
삼아알미늄 (006110) 25,700 -200 -.77 26,000 26,200 25,350 110,772 2,845,916,325
SK디스커버리 (006120) 55,600 300 .54 55,000 55,700 54,100 15,140 837,231,200
SK디스커버리우 (006125) 39,100 -400 -1.01 39,100 39,150 38,650 1,279 49,726,200
한국전자홀딩스 (006200) 741 -11 -1.46 751 751 741 15,864 11,815,886
제주은행 (006220) 14,150 -60 -.42 14,360 14,380 14,070 94,935 1,344,570,290
LS (006260) 168,000 -2300 -1.35 169,100 170,000 166,900 74,059 12,460,571,650
녹십자 (006280) 134,600 -3100 -2.25 136,900 137,600 134,300 33,898 4,588,465,000
대원전선 (006340) 3,070 -10 -.32 3,085 3,095 3,050 976,025 2,997,394,979
대원전선우 (006345) 3,740 55 1.49 3,685 3,745 3,650 16,146 59,657,408
GS건설 (006360) 19,480 -60 -.31 19,620 19,740 19,370 289,124 5,644,485,215
대구백화점 (006370) 6,100 -50 -.81 6,080 6,240 6,080 8,224 50,476,640
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 20,450 0 0 20,500 20,850 20,250 34,719 711,774,225
삼성SDI (006400) 218,000 1000 .46 221,500 221,500 215,000 361,289 78,591,577,750
삼성SDI우 (006405) 137,600 -900 -.65 141,600 141,600 131,300 8,873 1,219,610,650
인스코비 (006490) 1,179 -11 -.92 1,198 1,198 1,167 299,511 352,908,831
대림통상 (006570) 2,835 -15 -.53 2,840 2,895 2,805 22,330 63,345,440
대한유화 (006650) 98,100 -1400 -1.41 99,100 100,000 97,600 13,064 1,284,174,000
삼성공조 (006660) 13,900 80 .58 13,760 14,020 13,760 33,365 465,191,675
영풍제지 (006740) 999 2 .2 1,005 1,005 995 49,610 49,579,877
미래에셋증권 (006800) 18,900 0 0 18,840 19,100 18,650 1,258,143 23,735,006,770
미래에셋증권우 (006805) 8,840 -160 -1.78 8,910 9,010 8,790 77,423 685,597,250
미래에셋증권2우B (00680K) 8,300 -200 -2.35 8,500 8,500 8,230 449,029 3,743,815,910
AK홀딩스 (006840) 11,480 -190 -1.63 11,680 11,900 11,480 15,117 176,900,570
신송홀딩스 (006880) 8,060 210 2.68 7,860 8,230 7,730 376,940 3,012,042,115
태경케미컬 (006890) 10,070 -70 -.69 10,120 10,150 10,010 29,829 299,708,275
우성 (006980) 16,310 -50 -.31 16,360 16,490 16,300 1,829 29,992,700
GS리테일 (007070) 17,200 810 4.94 16,360 17,720 16,330 627,826 10,859,615,145
일신석재 (007110) 2,400 45 1.91 2,405 2,500 2,375 7,294,373 17,779,664,568
미래아이앤지 (007120) 1,010 7 .7 1,020 1,020 1,003 14,729 14,826,973
사조산업 (007160) 46,700 -200 -.43 46,900 47,100 46,000 5,883 274,042,150
벽산 (007210) 2,370 35 1.5 2,345 2,435 2,315 358,086 852,133,856
한국특강 (007280) 1,466 1 .07 1,516 1,516 1,465 37,532 56,412,263
오뚜기 (007310) 399,000 -2000 -.5 398,500 402,500 397,000 3,960 1,578,604,750
DN오토모티브 (007340) 25,650 -250 -.97 25,750 25,950 25,250 74,585 1,904,325,700
에이프로젠 (007460) 688 13 1.93 676 699 669 2,657,566 1,814,065,090
샘표 (007540) 47,900 100 .21 47,800 48,850 47,600 2,691 128,872,375
일양약품 (007570) 13,250 0 0 13,230 13,370 13,120 15,923 210,507,620
일양약품우 (007575) 13,490 330 2.51 13,320 13,490 13,320 267 3,566,490
동방아그로 (007590) 6,290 -10 -.16 6,300 6,300 6,260 2,744 17,213,860
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 64,600 300 .47 64,800 66,300 64,300 804,406 52,541,170,800
국도화학 (007690) 36,100 -300 -.82 36,200 36,800 36,000 33,699 1,224,529,450
F&F홀딩스 (007700) 18,290 -80 -.44 18,370 18,790 18,050 16,156 295,469,795
코리아써키트 (007810) 12,090 540 4.68 11,710 12,370 11,630 220,215 2,675,855,620
코리아써우 (007815) 6,230 100 1.63 6,150 6,290 6,150 519 3,232,790
코리아써키트2우B (00781K) 6,040 70 1.17 5,970 6,040 5,970 1,171 7,047,850
서연 (007860) 9,260 -190 -2.01 9,500 9,500 9,210 88,109 821,772,680
TP (007980) 1,530 14 .92 1,518 1,559 1,517 439,120 673,898,477
사조동아원 (008040) 1,105 8 .73 1,097 1,109 1,090 207,475 228,229,030
대덕 (008060) 8,290 50 .61 8,330 8,510 8,230 159,018 1,333,704,185
대덕1우 (00806K) 8,370 -100 -1.18 8,540 8,950 8,300 2,834 24,115,470
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,330 110 2.11 5,250 5,330 5,220 35,597 187,957,490
NI스틸 (008260) 3,595 -40 -1.1 3,645 3,645 3,565 49,033 175,525,285
남선알미늄 (008350) 1,187 11 .94 1,176 1,193 1,168 558,915 663,380,825
남선알미우 (008355) 12,870 -70 -.54 12,940 12,970 12,870 585 7,555,050
문배철강 (008420) 2,305 -15 -.65 2,330 2,330 2,285 51,896 119,410,775
서흥 (008490) 18,200 -130 -.71 18,490 18,800 18,170 18,137 333,948,700
일정실업 (008500) 12,590 -430 -3.3 13,210 13,500 12,490 106,996 1,378,213,035
윌비스 (008600) 396 -1 -.25 397 403 390 335,292 132,175,111
아남전자 (008700) 1,441 15 1.05 1,416 1,459 1,416 334,878 482,861,954
율촌화학 (008730) 35,350 50 .14 35,200 35,750 34,800 131,250 4,626,821,950
호텔신라 (008770) 50,600 500 1 50,300 51,800 49,600 281,444 14,310,121,250
호텔신라우 (008775) 45,150 0 0 45,150 45,550 45,050 1,916 86,739,175
금비 (008870) 58,000 200 .35 57,800 58,300 57,600 90 5,208,300
한미사이언스 (008930) 43,350 -400 -.91 43,800 44,500 42,450 203,125 8,773,396,900
동양철관 (008970) 1,607 0 0 1,609 1,642 1,597 7,067,982 11,409,305,683
KCTC (009070) 5,480 20 .37 5,470 5,580 5,410 485,789 2,664,986,380
경인전자 (009140) 20,500 200 .99 20,400 20,650 20,250 2,866 58,415,750
삼성전기 (009150) 160,100 4800 3.09 156,400 162,400 154,500 670,902 107,374,245,600
삼성전기우 (009155) 72,400 1900 2.7 70,900 73,400 70,500 27,134 1,967,010,200
SIMPAC (009160) 5,110 -20 -.39 5,110 5,180 5,060 236,479 1,209,077,375
한솔로지스틱스 (009180) 2,985 -50 -1.65 3,035 3,065 2,985 106,273 321,787,249
대양금속 (009190) 1,606 -24 -1.47 1,630 1,644 1,600 76,536 123,229,931
무림페이퍼 (009200) 2,160 0 0 2,160 2,170 2,140 63,561 136,846,255
한샘 (009240) 45,650 0 0 46,050 46,100 45,300 10,836 494,464,275
신원 (009270) 1,899 167 9.64 1,780 2,050 1,754 40,030,096 77,040,370,541
광동제약 (009290) 6,070 -30 -.49 6,100 6,150 6,040 53,283 324,579,740
참엔지니어링 (009310) 1,307 3 .23 1,305 1,312 1,301 18,590 24,301,906
아진전자부품 (009320) 1,027 27 2.7 1,000 1,199 1,000 3,222,959 3,538,951,673
태영건설 (009410) 2,175 -20 -.91 2,195 2,215 2,170 158,685 347,347,108
태영건설우 (009415) 5,750 -20 -.35 5,760 5,760 5,630 533 3,027,460
한올바이오파마 (009420) 27,750 150 .54 27,600 28,000 27,400 141,227 3,907,683,300
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 90,400 -2100 -2.27 91,400 91,600 89,400 76,613 6,926,744,800
한창제지 (009460) 673 -3 -.44 680 680 640 228,160 152,985,716
삼화전기 (009470) 28,000 850 3.13 27,050 28,050 27,000 58,028 1,602,942,450
HD한국조선해양 (009540) 365,000 1000 .27 369,000 370,000 358,500 273,500 99,793,880,017
무림P&P (009580) 2,765 -5 -.18 2,770 2,810 2,755 33,258 92,248,525
모토닉 (009680) 10,390 -170 -1.61 10,560 10,560 10,350 22,177 231,195,550
삼정펄프 (009770) 28,500 -350 -1.21 29,050 29,050 28,350 2,402 68,446,625
플레이그램 (009810) 342 -12 -3.39 347 350 339 379,119 130,011,618
한화솔루션 (009830) 30,400 200 .66 30,300 30,750 30,000 1,027,014 31,245,352,175
한화솔루션우 (009835) 24,000 50 .21 23,950 24,200 23,650 7,717 185,069,675
명신산업 (009900) 8,530 40 .47 8,500 8,700 8,500 104,374 897,085,195
영원무역홀딩스 (009970) 132,300 -3600 -2.65 134,100 135,800 131,700 11,869 1,573,907,000
한국내화 (010040) 2,325 30 1.31 2,290 2,340 2,290 15,256 35,286,435
OCI홀딩스 (010060) 98,500 1700 1.76 97,100 101,700 96,550 174,245 17,364,804,000
한국무브넥스 (010100) 4,165 -50 -1.19 4,220 4,260 4,150 101,234 424,009,497
LS ELECTRIC (010120) 316,500 -9000 -2.76 323,500 323,500 312,000 134,496 42,476,765,250
고려아연 (010130) 790,000 -25000 -3.07 807,000 807,000 787,000 12,622 9,998,457,000
삼성중공업 (010140) 19,320 -270 -1.38 19,590 19,690 19,280 5,064,092 98,314,768,760
우진아이엔에스 (010400) 2,430 -5 -.21 2,435 2,440 2,420 5,692 13,850,785
한솔PNS (010420) 1,878 1 .05 1,878 1,880 1,874 3,363 6,309,570
에스엠벡셀 (010580) 1,547 44 2.93 1,510 1,550 1,494 94,272 143,247,002
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 192,300 -7400 -3.71 199,900 202,000 190,900 458,706 88,873,413,150
진양폴리 (010640) 3,990 -5 -.13 4,015 4,015 3,975 8,357 33,310,900
화천기계 (010660) 4,945 -225 -4.35 5,360 5,470 4,825 3,331,221 16,838,745,160
화신 (010690) 8,620 -110 -1.26 8,700 8,790 8,560 172,570 1,491,413,490
평화홀딩스 (010770) 4,985 -85 -1.68 5,100 5,100 4,985 125,548 630,549,665
아이에스동서 (010780) 20,100 100 .5 20,200 20,300 19,980 14,825 297,907,735
퍼스텍 (010820) 4,320 -130 -2.92 4,440 4,445 4,305 656,141 2,865,337,544
S-Oil (010950) 61,500 -700 -1.13 61,700 62,000 61,100 93,347 5,740,403,450
S-Oil우 (010955) 40,550 -250 -.61 40,850 41,200 40,500 2,324 94,446,350
삼호개발 (010960) 3,430 40 1.18 3,385 3,430 3,365 36,855 125,776,147
진원생명과학 (011000) 2,430 45 1.89 2,350 2,470 2,350 749,053 1,803,107,043
LG이노텍 (011070) 159,400 1700 1.08 157,000 160,200 155,900 214,801 34,074,062,500
에넥스 (011090) 618 6 .98 612 621 606 175,428 107,832,869
CJ씨푸드 (011150) 3,040 30 1 3,015 3,075 2,970 591,763 1,795,365,454
CJ씨푸드1우 (011155) 17,240 -110 -.63 17,170 17,240 17,130 136 2,340,060
롯데케미칼 (011170) 62,200 -300 -.48 62,800 62,900 60,900 162,009 10,014,636,150
HMM (011200) 23,000 -200 -.86 23,200 23,200 22,900 5,473,234 125,878,365,750
현대위아 (011210) 49,100 -650 -1.31 49,500 49,750 48,950 50,948 2,508,508,750
삼화전자 (011230) 5,510 140 2.61 5,370 5,600 5,280 135,701 739,274,850
태림포장 (011280) 2,095 35 1.7 2,070 2,110 2,065 33,052 68,814,230
성안머티리얼스 (011300) 435 6 1.4 434 435 426 238,553 102,781,800
유니켐 (011330) 1,792 58 3.34 1,754 1,799 1,715 277,658 488,019,591
부산산업 (011390) 105,600 7600 7.76 100,000 109,400 99,600 35,858 3,770,338,850
갤럭시아에스엠 (011420) 2,410 0 0 2,415 2,470 2,395 226,500 553,103,745
한농화성 (011500) 15,150 -100 -.66 15,400 15,600 15,100 61,854 941,933,645
와이투솔루션 (011690) 3,380 -25 -.73 3,385 3,440 3,320 123,342 417,265,695
한신기계 (011700) 3,725 25 .68 3,700 3,760 3,675 186,338 694,544,339
현대코퍼레이션 (011760) 24,350 1000 4.28 23,900 24,800 23,850 126,609 3,092,817,200
금호석유화학 (011780) 110,400 -1300 -1.16 112,100 112,200 109,800 82,619 9,113,620,500
금호석유화학우 (011785) 58,300 -500 -.85 59,500 59,500 58,300 4,039 236,887,600
SKC (011790) 99,900 200 .2 98,900 101,200 98,200 213,391 21,370,601,900
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,522 -16 -1.04 1,552 1,553 1,518 1,274,565 1,957,150,500
DB (012030) 1,325 -5 -.38 1,319 1,337 1,315 115,030 152,921,898
영흥 (012160) 540 5 .93 535 549 535 64,988 35,253,441
아센디오 (012170) 3,205 -245 -7.1 3,510 3,635 3,205 586,154 1,994,258,619
계양전기 (012200) 1,502 -3 -.2 1,502 1,513 1,492 34,316 51,488,084
계양전기우 (012205) 3,495 -5 -.14 3,540 3,540 3,475 1,190 4,143,210
영화금속 (012280) 886 27 3.14 862 896 862 348,765 308,251,310
경동인베스트 (012320) 61,600 -400 -.65 61,600 62,900 61,500 6,272 388,485,200
현대모비스 (012330) 296,000 1000 .34 293,500 296,000 289,500 126,782 37,400,798,000
한화에어로스페이스 (012450) 881,000 -51000 -5.47 906,000 910,000 875,000 330,808 294,419,535,950
더존비즈온 (012510) 67,100 -1200 -1.76 68,200 68,400 65,900 171,610 11,442,384,500
경인양행 (012610) 3,345 10 .3 3,315 3,395 3,310 34,421 114,799,440
HDC (012630) 24,650 1150 4.89 24,000 24,800 23,500 278,400 6,784,752,525
모나리자 (012690) 2,605 -15 -.57 2,605 2,625 2,600 27,196 71,046,505
에스원 (012750) 74,300 700 .95 73,100 74,600 73,000 28,849 2,141,029,855
대창 (012800) 1,402 6 .43 1,396 1,414 1,392 597,465 839,133,592
세우글로벌 (013000) 1,119 11 .99 1,112 1,120 1,104 39,710 44,286,656
일성건설 (013360) 1,552 46 3.05 1,506 1,591 1,503 548,512 858,501,579
화승코퍼레이션 (013520) 1,889 -14 -.74 1,888 1,934 1,873 83,509 158,557,983
디와이 (013570) 4,470 0 0 4,480 4,525 4,450 60,055 268,829,035
계룡건설 (013580) 20,100 50 .25 19,950 20,300 19,950 34,074 684,471,600
까뮤이앤씨 (013700) 1,172 27 2.36 1,141 1,189 1,141 133,888 156,989,577
지엠비코리아 (013870) 4,025 -5 -.12 4,130 4,130 3,985 3,801 15,437,495
지누스 (013890) 19,900 310 1.58 19,630 20,150 19,290 98,017 1,948,269,660
한익스프레스 (014130) 3,385 -50 -1.46 3,435 3,465 3,380 37,410 127,023,043
대영포장 (014160) 1,235 -25 -1.98 1,270 1,298 1,223 2,192,650 2,747,725,018
금강공업 (014280) 4,560 100 2.24 4,505 4,620 4,490 75,787 345,695,463
금강공업우 (014285) 7,020 -20 -.28 7,040 7,040 6,950 17 118,470
영보화학 (014440) 4,460 -35 -.78 4,460 4,505 4,455 17,088 76,354,808
극동유화 (014530) 3,470 -10 -.29 3,465 3,495 3,460 78,171 271,331,761
태경비케이 (014580) 5,230 30 .58 5,210 5,340 5,200 348,965 1,839,493,875
한솔케미칼 (014680) 173,800 -900 -.52 173,700 176,300 173,100 22,903 3,998,279,100
사조씨푸드 (014710) 8,430 70 .84 8,310 8,490 8,250 42,402 354,131,860
HL D&I (014790) 2,685 70 2.68 2,650 3,095 2,585 995,298 2,833,428,706
동원시스템즈 (014820) 30,250 -250 -.82 30,300 30,550 30,200 8,820 267,707,025
동원시스템즈우 (014825) 17,700 80 .45 17,740 17,740 17,700 55 974,620
유니드 (014830) 79,500 -200 -.25 79,800 80,400 79,000 15,151 1,204,884,250
성문전자 (014910) 1,224 13 1.07 1,211 1,235 1,190 54,213 65,949,674
성문전자우 (014915) 4,255 55 1.31 4,390 4,390 4,250 1,121 4,859,575
인디에프 (014990) 1,388 35 2.59 1,399 1,444 1,361 4,368,246 6,141,601,190
이스타코 (015020) 638 -7 -1.09 645 654 636 203,077 130,016,252
대창단조 (015230) 6,290 190 3.11 6,170 6,300 6,120 173,119 1,076,649,835
에이엔피 (015260) 462 -13 -2.74 476 492 462 100,718 47,179,260
INVENI (015360) 61,900 1500 2.48 60,400 63,500 59,800 27,559 1,693,220,300
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 39,750 -2250 -5.36 41,800 41,800 39,200 5,542,616 222,092,449,750
일진홀딩스 (015860) 5,830 -120 -2.02 5,950 5,960 5,660 105,453 612,770,500
태경산업 (015890) 5,440 -20 -.37 5,460 5,520 5,430 24,324 133,048,120
대현 (016090) 1,902 3 .16 1,890 1,902 1,890 22,975 43,621,074
삼성증권 (016360) 70,000 -600 -.85 70,300 70,700 69,400 150,587 10,535,862,900
KG스틸 (016380) 5,710 -30 -.52 5,740 5,790 5,700 44,038 252,376,755
한세예스24홀딩스 (016450) 4,350 50 1.16 4,320 4,385 4,320 21,467 93,165,965
환인제약 (016580) 11,830 -110 -.92 11,900 11,990 11,800 23,513 279,021,040
신대양제지 (016590) 10,490 -20 -.19 10,510 10,610 10,300 17,547 183,366,190
DB증권 (016610) 9,000 -100 -1.1 9,100 9,100 8,950 69,190 621,931,820
대성홀딩스 (016710) 9,030 -70 -.77 9,030 9,160 9,000 20,039 181,004,525
두올 (016740) 3,715 110 3.05 3,630 3,730 3,615 166,530 614,857,502
퍼시스 (016800) 45,250 950 2.14 44,300 47,350 43,700 1,245 56,132,300
웅진 (016880) 3,160 -115 -3.51 3,275 3,305 3,150 576,500 1,860,124,210
광명전기 (017040) 1,146 22 1.96 1,143 1,178 1,138 1,572,752 1,811,928,852
명문제약 (017180) 1,610 -9 -.56 1,603 1,629 1,603 50,226 81,268,163
우신시스템 (017370) 7,570 -80 -1.05 7,650 7,650 7,540 14,644 110,852,160
서울가스 (017390) 62,600 -300 -.48 63,000 63,100 62,400 6,187 388,641,950
수산세보틱스 (017550) 1,911 69 3.75 1,857 1,980 1,856 1,214,698 2,341,728,575
SK텔레콤 (017670) 56,100 600 1.08 55,700 56,100 55,600 384,048 21,472,462,000
현대엘리베이터 (017800) 85,500 2800 3.39 84,000 87,400 83,100 317,430 27,191,175,000
풀무원 (017810) 16,130 -380 -2.3 16,510 16,650 16,130 372,650 6,080,944,125
DS단석 (017860) 24,600 -250 -1.01 24,700 25,050 24,500 51,278 1,266,723,550
광전자 (017900) 1,921 13 .68 1,919 1,933 1,913 26,025 49,979,056
E1 (017940) 81,400 -1200 -1.45 83,800 83,800 81,100 6,504 531,037,100
한국카본 (017960) 32,000 -450 -1.39 32,500 32,650 31,350 390,187 12,460,510,275
애경산업 (018250) 16,760 10 .06 16,680 16,860 16,660 26,228 438,988,650
삼성에스디에스 (018260) 154,500 -1000 -.64 155,800 156,400 153,500 117,034 18,078,526,650
조일알미늄 (018470) 1,531 34 2.27 1,493 1,560 1,493 1,088,627 1,676,790,127
동원금속 (018500) 1,414 -7 -.49 1,421 1,435 1,410 156,421 222,015,516
SK가스 (018670) 252,500 500 .2 253,500 255,500 251,000 9,940 2,509,541,250
한온시스템 (018880) 3,425 0 0 3,415 3,435 3,370 555,115 1,891,729,527
신풍제약 (019170) 13,830 1700 14.01 12,150 15,210 12,070 3,079,619 43,495,380,440
신풍제약우 (019175) 25,200 3450 15.86 21,850 28,250 21,050 43,420 1,116,137,400
티에이치엔 (019180) 2,925 80 2.81 2,845 2,930 2,845 111,673 323,780,640
세아특수강 (019440) 15,480 -80 -.51 15,630 15,630 15,420 10,574 163,499,150
엑시큐어하이트론 (019490) 667 -4 -.6 671 678 659 839,230 560,131,084
대교 (019680) 2,195 5 .23 2,190 2,200 2,170 20,061 43,833,080
대교우B (019685) 1,284 1 .08 1,285 1,297 1,275 60,116 76,954,913
한섬 (020000) 15,520 0 0 15,530 15,750 15,480 52,561 819,918,010
키다리스튜디오 (020120) 3,945 25 .64 3,920 4,050 3,900 193,501 772,041,610
롯데에너지머티리얼즈 (020150) 25,800 -150 -.58 25,950 26,450 25,550 75,988 1,965,634,625
아시아나항공 (020560) 9,460 -50 -.53 9,500 9,560 9,450 65,411 621,513,120
일진디스플 (020760) 857 -25 -2.83 883 909 845 196,463 169,065,184
서원 (021050) 1,275 4 .31 1,272 1,288 1,269 120,656 154,244,178
코웨이 (021240) 105,500 -3100 -2.85 108,600 110,400 104,000 192,063 20,484,449,000
세원정공 (021820) 10,830 20 .19 10,810 10,970 10,680 16,734 181,600,255
포스코DX (022100) 23,650 -200 -.84 23,750 24,000 23,600 153,960 3,660,238,975
삼원강재 (023000) 2,570 20 .78 2,550 2,585 2,530 8,563 21,950,146
MH에탄올 (023150) 5,350 -10 -.19 5,360 5,380 5,290 4,883 25,916,290
한국종합기술 (023350) 5,130 -20 -.39 5,110 5,200 5,070 17,540 90,337,105
동남합성 (023450) 32,050 -150 -.47 32,200 32,500 32,000 778 25,005,900
롯데쇼핑 (023530) 70,400 -2700 -3.69 72,200 72,800 69,100 168,927 11,918,252,750
다우기술 (023590) 33,200 -450 -1.34 33,700 33,700 32,900 67,925 2,253,092,725
인지컨트롤스 (023800) 5,790 30 .52 5,760 5,910 5,740 41,196 238,993,560
인팩 (023810) 6,230 0 0 6,220 6,240 6,150 16,914 104,773,030
에쓰씨엔지니어링 (023960) 1,316 18 1.39 1,295 1,330 1,291 172,474 226,058,082
WISCOM (024070) 1,960 -11 -.56 2,035 2,035 1,959 5,370 10,552,260
디씨엠 (024090) 12,900 100 .78 12,680 12,930 12,680 2,511 32,290,780
기업은행 (024110) 19,400 30 .15 19,270 19,440 19,250 401,003 7,760,744,865
콜마홀딩스 (024720) 14,200 -140 -.98 14,380 14,560 14,130 159,112 2,264,244,515
대원화성 (024890) 891 -9 -1 909 909 891 53,957 48,274,423
디와이덕양 (024900) 2,515 10 .4 2,505 2,520 2,495 63,665 159,785,635
KPX케미칼 (025000) 51,900 -400 -.76 52,500 52,600 51,750 3,816 198,954,100
SJM홀딩스 (025530) 3,620 -5 -.14 3,585 3,630 3,585 3,613 13,026,283
한국단자 (025540) 64,200 -300 -.47 64,600 64,900 63,900 15,920 1,022,181,550
미래산업 (025560) 10,420 0 0 10,420 10,850 10,420 48,709 515,881,200
제이준코스메틱 (025620) 7,990 -330 -3.97 8,240 8,340 7,990 19,324 158,114,990
한솔홈데코 (025750) 726 -1 -.14 723 733 723 156,355 113,480,612
이구산업 (025820) 4,910 -20 -.41 4,885 4,970 4,885 200,585 984,952,140
남해화학 (025860) 7,580 130 1.74 7,510 7,730 7,470 142,867 1,087,973,685
한국주강 (025890) 1,876 14 .75 1,860 1,890 1,860 5,423 10,132,200
스틱인베스트먼트 (026890) 9,680 -80 -.82 9,890 9,900 9,670 33,888 329,784,935
부국철강 (026940) 2,355 20 .86 2,335 2,365 2,335 56,628 133,386,755
동서 (026960) 28,750 -200 -.69 28,900 29,200 28,650 87,128 2,514,122,450
BGF (027410) 3,990 -5 -.13 4,045 4,045 3,965 59,779 238,500,987
마니커 (027740) 854 -7 -.81 856 864 851 98,309 84,189,355
한국제지 (027970) 834 0 0 834 838 832 31,402 26,209,446
삼성E&A (028050) 26,850 150 .56 26,650 27,000 26,300 516,140 13,832,373,075
동아지질 (028100) 16,010 60 .38 15,950 16,200 15,870 21,150 338,384,450
삼성물산 (028260) 162,800 -2300 -1.39 165,400 166,000 161,600 288,243 46,910,992,550
삼성물산우B (02826K) 117,000 -1000 -.85 118,800 118,800 116,500 2,478 290,072,500
팬오션 (028670) 4,150 -50 -1.19 4,190 4,190 4,120 784,427 3,247,881,604
케이씨 (029460) 23,300 650 2.87 22,700 23,550 22,650 22,101 513,000,475
신도리코 (029530) 48,800 300 .62 48,750 49,500 48,000 43,636 2,114,348,100
삼성카드 (029780) 50,700 300 .6 50,100 51,000 49,900 30,134 1,523,726,950
제일기획 (030000) 20,100 50 .25 20,050 20,150 19,930 235,338 4,716,011,630
NICE평가정보 (030190) 15,240 -50 -.33 15,330 15,460 15,200 17,848 273,336,745
KT (030200) 53,700 -600 -1.1 53,900 54,500 53,200 289,619 15,523,472,950
다올투자증권 (030210) 3,460 -40 -1.14 3,500 3,545 3,445 67,688 235,372,830
교보증권 (030610) 8,780 -30 -.34 8,810 8,860 8,750 50,443 443,647,285
동원수산 (030720) 5,990 0 0 5,990 6,000 5,920 5,852 34,893,540
서울보증보험 (031210) 42,150 -450 -1.06 42,800 42,800 41,750 63,286 2,670,707,525
신세계인터내셔날 (031430) 11,400 -240 -2.06 11,580 11,730 11,110 102,911 1,177,425,125
신세계푸드 (031440) 37,600 600 1.62 37,000 38,300 36,800 8,109 307,988,650
아이티센씨티에스 (031820) 625 -5 -.79 630 635 624 147,034 92,299,935
롯데관광개발 (032350) 17,740 60 .34 17,750 18,450 17,580 1,007,464 18,076,194,225
황금에스티 (032560) 5,930 60 1.02 5,840 5,950 5,840 9,385 55,311,460
LG유플러스 (032640) 14,590 30 .21 14,510 14,640 14,200 1,010,842 14,626,953,415
삼성생명 (032830) 123,400 -800 -.64 124,000 124,600 122,700 115,731 14,263,726,600
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 19,680 270 1.39 19,600 20,050 19,320 104,225 2,059,115,000
체시스 (033250) 1,157 26 2.3 1,131 1,164 1,075 293,138 333,113,337
유나이티드제약 (033270) 20,800 -50 -.24 20,650 21,050 20,650 45,468 950,692,350
SJG세종 (033530) 4,405 0 0 4,425 4,445 4,380 23,982 105,886,879
KT&G (033780) 147,200 8700 6.28 141,400 149,400 141,400 956,482 138,705,291,300
무학 (033920) 7,980 10 .13 7,970 8,010 7,930 24,233 193,216,520
두산에너빌리티 (034020) 66,400 1000 1.53 65,800 66,500 64,700 3,430,734 225,570,222,300
SBS (034120) 21,500 600 2.87 21,300 21,550 21,000 55,102 1,177,538,575
LG디스플레이 (034220) 10,930 -70 -.64 10,960 11,030 10,800 1,185,288 12,928,197,390
파라다이스 (034230) 21,650 2150 11.03 19,750 22,600 19,690 5,778,587 125,682,553,095
NICE (034310) 12,840 -50 -.39 12,900 12,930 12,710 30,571 390,388,730
인천도시가스 (034590) 25,750 -50 -.19 25,850 26,050 25,500 5,156 132,179,100
SK (034730) 192,100 -300 -.16 192,100 192,900 190,600 88,848 17,021,833,950
SK우 (03473K) 152,000 -1500 -.98 153,800 153,800 151,700 2,007 305,744,400
한국토지신탁 (034830) 1,242 -5 -.4 1,247 1,255 1,240 221,886 276,407,645
HS애드 (035000) 8,120 -20 -.25 8,170 8,170 8,050 7,908 64,087,460
백산 (035150) 14,240 -120 -.84 14,470 14,470 14,240 12,067 172,604,270
강원랜드 (035250) 18,830 -190 -1 18,920 19,340 18,770 571,904 10,843,508,095
NAVER (035420) 229,500 -6000 -2.55 241,000 241,500 228,500 1,638,049 382,550,168,500
신세계 I&C (035510) 16,460 -60 -.36 16,500 16,670 16,390 58,766 970,034,380
카카오 (035720) 63,800 200 .31 62,500 65,300 61,700 7,219,790 461,915,977,700
콘텐트리중앙 (036420) 10,960 80 .74 10,840 11,270 10,600 116,989 1,278,600,585
한국가스공사 (036460) 41,300 -1000 -2.36 42,450 42,450 41,000 399,034 16,530,287,350
SNT홀딩스 (036530) 51,000 -2800 -5.2 53,700 53,700 50,600 34,734 1,787,167,550
엔씨소프트 (036570) 202,000 -1500 -.74 203,500 204,000 199,700 55,229 11,120,120,700
팜스코 (036580) 2,905 -10 -.34 2,915 2,945 2,875 76,847 223,686,315
YG PLUS (037270) 10,160 610 6.39 9,510 10,590 9,440 11,544,378 117,258,339,290
LG헬로비전 (037560) 3,020 20 .67 2,990 3,215 2,955 942,959 2,884,345,127
광주신세계 (037710) 31,000 -200 -.64 31,400 31,450 30,750 14,935 463,849,250
하나투어 (039130) 54,900 1100 2.04 54,100 56,400 54,000 125,107 6,915,741,250
키움증권 (039490) 206,500 -3000 -1.43 207,000 209,500 205,000 78,345 16,166,022,500
HDC랩스 (039570) 9,180 -80 -.86 9,260 9,260 9,100 16,531 151,085,395
상신브레이크 (041650) 2,935 -5 -.17 2,940 2,950 2,925 14,869 43,677,442
한화오션 (042660) 117,700 700 .6 116,500 118,900 114,500 2,059,977 241,653,956,900
HD현대인프라코어 (042670) 17,000 490 2.97 17,270 17,430 16,680 4,435,727 75,884,501,930
한미반도체 (042700) 87,000 -500 -.57 87,800 88,800 86,700 432,032 37,853,281,850
주연테크 (044380) 429 0 0 429 443 429 84,237 36,486,905
KSS해운 (044450) 10,050 -160 -1.57 10,190 10,290 10,000 53,411 538,878,370
코스맥스비티아이 (044820) 20,250 -600 -2.88 20,700 20,900 20,000 14,638 296,573,750
대우건설 (047040) 3,830 20 .52 3,815 3,850 3,800 666,135 2,547,149,211
포스코인터내셔널 (047050) 48,450 250 .52 48,250 48,650 47,900 220,721 10,671,886,375
유니온머티리얼 (047400) 1,703 40 2.41 1,663 1,705 1,658 197,908 334,521,890
한국항공우주 (047810) 90,800 -2700 -2.89 91,300 92,000 89,700 751,661 68,160,785,400
우진플라임 (049800) 2,005 11 .55 2,005 2,010 1,993 13,745 27,456,198
한전KPS (051600) 52,400 -1100 -2.06 53,300 53,400 52,300 138,283 7,265,781,100
진양화학 (051630) 1,985 10 .51 1,975 1,996 1,970 35,503 70,330,428
LG생활건강 (051900) 298,000 -1000 -.33 299,000 300,000 297,500 31,025 9,257,128,750
LG생활건강우 (051905) 123,200 200 .16 123,000 124,900 122,700 4,034 499,501,050
LG화학 (051910) 276,500 -16000 -5.47 292,000 292,500 271,000 625,417 172,883,073,750
LG화학우 (051915) 140,400 -8900 -5.96 149,400 149,500 138,700 128,536 18,131,729,200
한전기술 (052690) 95,700 -1300 -1.34 95,600 95,900 93,700 292,949 27,825,515,050
스카이라이프 (053210) 5,180 50 .97 5,270 5,280 5,160 97,205 507,403,130
한미글로벌 (053690) 20,450 150 .74 21,000 21,050 20,300 205,612 4,252,101,500
테이팩스 (055490) 16,200 380 2.4 15,780 16,360 15,650 36,860 594,564,095
신한지주 (055550) 69,200 0 0 68,600 69,400 68,300 695,017 47,878,685,500
현대홈쇼핑 (057050) 54,500 0 0 54,500 55,000 54,100 9,078 495,751,100
포스코스틸리온 (058430) 39,700 -50 -.13 39,700 40,150 39,550 8,054 320,388,850
세아홀딩스 (058650) 132,100 200 .15 133,500 134,000 131,900 2,022 268,052,600
다스코 (058730) 3,115 55 1.8 3,110 3,170 3,080 176,970 552,553,308
KTcs (058850) 2,810 125 4.66 2,950 2,950 2,775 1,902,441 5,405,191,967
KTis (058860) 2,885 80 2.85 2,935 2,945 2,840 648,078 1,865,505,175
HL홀딩스 (060980) 39,200 -300 -.76 39,500 39,950 39,000 8,018 315,045,350
산일전기 (062040) 119,200 -1600 -1.32 121,000 123,200 117,700 501,203 59,986,839,150
종근당바이오 (063160) 23,100 300 1.32 22,850 23,150 22,850 12,426 285,592,375
현대로템 (064350) 183,500 -9400 -4.87 188,600 188,700 179,700 1,521,033 279,110,678,350
LG씨엔에스 (064400) 69,000 -600 -.86 70,700 70,800 68,300 584,263 40,473,409,300
SNT모티브 (064960) 32,700 50 .15 32,900 33,200 32,500 25,031 822,613,800
LG전자 (066570) 76,900 -300 -.39 77,100 77,400 76,600 271,831 20,923,569,050
LG전자우 (066575) 38,150 -500 -1.29 38,650 38,650 38,100 32,101 1,227,824,700
엘앤에프 (066970) 75,600 2900 3.99 73,100 76,500 72,100 603,835 45,354,923,700
세이브존I&C (067830) 2,665 5 .19 2,660 2,665 2,625 23,799 62,970,912
셀트리온 (068270) 174,100 1600 .93 173,000 174,500 171,700 345,483 59,977,605,400
삼성출판사 (068290) 17,120 70 .41 17,230 17,290 17,070 4,761 81,722,450
TKG휴켐스 (069260) 18,100 -120 -.66 18,120 18,340 17,960 55,305 999,602,685
대호에이엘 (069460) 1,867 -8 -.43 1,903 1,903 1,840 512,933 957,614,424
대웅제약 (069620) 134,000 -400 -.3 135,000 135,300 133,500 22,063 2,959,241,350
한세엠케이 (069640) 944 24 2.61 955 960 921 64,044 60,024,585
DSR제강 (069730) 3,595 -10 -.28 3,610 3,620 3,580 6,643 23,902,670
현대백화점 (069960) 74,100 100 .14 73,500 77,100 73,100 84,880 6,362,632,350
모나용평 (070960) 4,450 70 1.6 4,435 4,670 4,420 1,070,871 4,886,966,756
한국금융지주 (071050) 136,300 -3200 -2.29 138,600 139,300 134,100 357,861 48,590,224,600
한국금융지주우 (071055) 93,000 -2100 -2.21 95,100 95,100 92,400 28,872 2,698,668,900
하이스틸 (071090) 4,730 -20 -.42 4,760 4,810 4,665 678,313 3,209,189,820
지역난방공사 (071320) 80,800 -2000 -2.42 83,300 83,400 80,400 40,987 3,337,491,150
롯데하이마트 (071840) 9,060 -60 -.66 9,180 9,220 9,050 21,348 194,852,280
코아스 (071950) 9,270 320 3.58 8,950 9,430 8,650 16,849 152,729,670
HD현대마린엔진 (071970) 83,100 1300 1.59 84,800 85,550 81,300 545,053 45,651,098,250
유엔젤 (072130) 5,400 60 1.12 5,310 5,410 5,300 87,942 470,283,430
농심홀딩스 (072710) 84,000 600 .72 83,500 84,900 82,700 10,280 864,876,900
금호타이어 (073240) 4,780 -5 -.1 4,785 4,830 4,755 328,366 1,569,766,716
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,505 20 .57 3,490 3,550 3,440 12,601 43,867,080
세진중공업 (075580) 14,150 -40 -.28 14,200 14,320 13,460 1,286,417 17,879,931,260
유니퀘스트 (077500) 5,980 -10 -.17 5,950 6,130 5,930 48,130 289,293,970
STX엔진 (077970) 29,000 1550 5.65 28,500 29,550 27,450 1,249,823 35,768,519,900
텔코웨어 (078000) 14,420 -200 -1.37 14,620 14,785 14,170 24,822 357,859,145
에이블씨엔씨 (078520) 11,300 760 7.21 10,500 11,450 10,220 1,665,922 18,390,100,235
GS (078930) 48,050 -150 -.31 47,850 48,300 47,700 102,086 4,888,934,575
GS우 (078935) 43,600 -250 -.57 44,300 44,300 43,500 4,255 185,553,150
CJ CGV (079160) 4,915 -60 -1.21 4,985 5,000 4,905 408,839 2,017,753,138
현대리바트 (079430) 7,680 -10 -.13 7,700 7,800 7,680 17,796 137,553,670
LIG넥스원 (079550) 513,000 -90000 -14.93 554,000 567,000 511,000 674,003 350,433,759,000
전진건설로봇 (079900) 53,900 2900 5.69 53,300 55,400 52,000 387,552 20,863,498,000
휴비스 (079980) 3,200 40 1.27 3,135 3,250 3,125 99,014 314,441,865
일진다이아 (081000) 12,450 -100 -.8 12,630 12,630 12,450 5,964 74,581,740
미스토홀딩스 (081660) 37,450 -150 -.4 37,400 37,800 36,950 107,325 4,009,041,000
동양생명 (082640) 8,640 10 .12 8,650 8,670 8,500 103,224 886,224,430
한화엔진 (082740) 39,900 2000 5.28 38,500 40,550 37,450 1,635,123 64,896,996,125
그린케미칼 (083420) 7,630 20 .26 7,590 7,780 7,590 33,697 258,191,160
대한제강 (084010) 15,900 190 1.21 15,740 16,160 15,620 9,066 145,286,830
동양고속 (084670) 8,150 -10 -.12 8,160 8,350 8,150 202 1,652,010
이월드 (084680) 1,604 -8 -.5 1,612 1,661 1,601 249,463 407,859,297
대상홀딩스 (084690) 10,050 -70 -.69 10,120 10,180 9,990 74,200 745,392,300
대상홀딩스우 (084695) 13,420 -170 -1.25 13,590 13,590 13,330 4,465 59,908,530
TBH글로벌 (084870) 1,423 107 8.13 1,316 1,700 1,316 5,505,051 8,585,517,585
엔케이 (085310) 1,050 -43 -3.93 1,084 1,197 1,050 17,202,085 19,732,372,228
미래에셋생명 (085620) 7,150 -100 -1.38 7,250 7,260 7,010 73,398 523,710,085
현대글로비스 (086280) 168,000 1300 .78 167,500 169,700 165,800 200,887 33,716,818,500
하나금융지주 (086790) 84,900 -900 -1.05 85,400 85,400 84,200 381,366 32,290,946,750
이리츠코크렙 (088260) 4,430 5 .11 4,405 4,445 4,405 25,769 113,902,745
한화생명 (088350) 3,395 -30 -.88 3,420 3,425 3,380 869,915 2,957,305,914
진도 (088790) 1,959 19 .98 1,940 1,959 1,917 20,612 39,903,316
맥쿼리인프라 (088980) 11,650 90 .78 11,610 11,680 11,570 572,592 6,665,816,325
HDC현대EP (089470) 4,010 10 .25 4,030 4,030 3,970 43,088 172,302,935
제주항공 (089590) 6,930 -10 -.14 6,980 7,090 6,920 153,431 1,075,858,210
롯데렌탈 (089860) 30,150 850 2.9 29,650 30,200 29,500 61,724 1,844,855,225
평화산업 (090080) 1,074 10 .94 1,074 1,077 1,060 196,646 210,342,133
노루페인트 (090350) 8,760 0 0 8,730 8,850 8,730 36,718 323,117,610
노루페인트우 (090355) 13,470 10 .07 13,480 13,480 13,450 2,250 30,327,700
메타랩스 (090370) 1,352 5 .37 1,366 1,366 1,325 89,028 119,133,838
아모레퍼시픽 (090430) 128,800 -1400 -1.08 129,900 130,300 128,000 187,834 24,231,856,150
아모레퍼시픽우 (090435) 43,200 -50 -.12 43,000 43,900 42,800 35,827 1,550,405,075
비에이치 (090460) 15,310 70 .46 15,240 15,520 15,120 299,950 4,601,090,905
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,899 -50 -2.57 1,890 1,941 1,837 1,709,678 3,254,073,947
디아이씨 (092200) 4,255 55 1.31 4,215 4,320 4,215 192,696 820,886,259
KEC (092220) 753 -7 -.92 752 774 746 717,140 542,790,624
KPX홀딩스 (092230) 68,900 100 .15 68,800 69,400 68,200 1,980 136,436,250
기신정기 (092440) 2,555 5 .2 2,555 2,555 2,530 6,824 17,354,790
DYP (092780) 4,220 45 1.08 4,185 4,270 4,150 17,909 74,974,990
넥스틸 (092790) 14,590 30 .21 14,600 14,730 14,510 199,861 2,920,486,850
LF (093050) 18,770 -500 -2.59 19,430 19,520 18,700 176,497 3,343,948,265
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,000 15 .5 3,005 3,025 2,940 388,510 1,160,669,629
후성 (093370) 5,010 -20 -.4 5,000 5,080 4,985 246,346 1,236,606,639
효성ITX (094280) 13,290 -10 -.08 13,350 13,370 13,250 9,558 127,092,385
맵스리얼티1 (094800) 4,620 100 2.21 4,550 4,620 4,525 68,938 316,497,669
AJ네트웍스 (095570) 4,285 10 .23 4,275 4,320 4,235 198,482 847,341,881
웅진씽크빅 (095720) 1,909 -43 -2.2 1,952 1,976 1,899 148,419 285,845,096
JW홀딩스 (096760) 3,475 0 0 3,485 3,530 3,470 39,244 136,754,190
SK이노베이션 (096770) 107,500 -1000 -.92 108,000 108,600 107,000 152,162 16,379,705,700
SK이노베이션우 (096775) 71,000 -1100 -1.53 72,200 72,200 70,400 1,351 96,314,600
HJ중공업 (097230) 14,010 310 2.26 13,700 14,010 13,130 2,870,404 38,881,765,030
엠씨넥스 (097520) 29,350 -600 -2 29,750 29,750 28,850 57,778 1,685,494,250
CJ제일제당 (097950) 252,000 1000 .4 249,000 253,000 248,000 44,400 11,139,347,500
CJ제일제당 우 (097955) 143,700 600 .42 144,800 144,800 142,900 2,996 431,168,100
SK오션플랜트 (100090) 21,250 -600 -2.75 21,900 21,900 20,950 357,677 7,596,620,375
비상교육 (100220) 6,060 -20 -.33 6,080 6,200 5,770 29,729 180,410,570
진양홀딩스 (100250) 3,295 0 0 3,305 3,320 3,280 37,819 124,631,445
SNT에너지 (100840) 49,550 550 1.12 49,000 50,300 48,000 128,294 6,280,110,100
인바이오젠 (101140) 9,530 -300 -3.05 9,970 9,970 9,530 3,980 38,593,125
해태제과식품 (101530) 7,100 -30 -.42 7,150 7,190 7,100 33,349 238,109,680
동성케미컬 (102260) 4,275 -25 -.58 4,270 4,310 4,245 25,458 108,791,090
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,330 -20 -.18 11,260 11,460 11,260 12,000 136,074,850
풍산 (103140) 122,000 -5000 -3.94 125,100 125,400 120,200 451,566 55,058,620,300
일진전기 (103590) 40,800 -1000 -2.39 41,750 41,950 40,600 426,737 17,478,966,175
한국철강 (104700) 8,970 -70 -.77 9,100 9,140 8,930 24,158 217,260,750
KB금융 (105560) 113,500 -1500 -1.3 113,900 114,600 112,400 647,277 73,307,357,550
한세실업 (105630) 10,460 -60 -.57 10,510 10,640 10,420 62,653 656,242,880
우진 (105840) 11,170 -100 -.89 11,310 11,310 11,060 158,848 1,768,648,825
미원홀딩스 (107590) 73,400 -200 -.27 73,600 73,600 73,400 152 11,180,300
LX세미콘 (108320) 55,100 0 0 55,400 55,900 55,100 26,292 1,459,600,350
LX하우시스 (108670) 30,950 100 .32 30,850 31,350 30,850 11,232 349,240,900
LX하우시스우 (108675) 18,460 10 .05 18,450 18,460 18,350 668 12,285,170
주성코퍼레이션 (109070) 839 -3 -.36 842 847 835 115,105 96,642,288
호전실업 (111110) 8,160 130 1.62 7,990 8,290 7,990 36,833 301,119,560
동인기연 (111380) 14,840 -310 -2.05 15,150 15,240 14,700 16,693 248,618,290
영원무역 (111770) 58,900 -300 -.51 59,100 59,600 58,300 32,445 1,909,485,800
씨에스윈드 (112610) 46,750 -500 -1.06 47,100 47,200 46,500 147,628 6,900,054,450
GKL (114090) 16,980 410 2.47 16,740 17,970 16,610 974,731 16,868,215,100
대성에너지 (117580) 8,280 -20 -.24 8,250 8,330 8,250 20,618 170,703,860
메타케어 (118000) 324 1 .31 323 329 323 209,347 68,282,283
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 103,700 -100 -.1 104,000 104,500 102,800 3,243 336,317,550
코오롱인더 (120110) 40,250 -150 -.37 40,850 41,500 40,100 102,943 4,178,721,525
코오롱인더우 (120115) 24,300 50 .21 24,200 24,350 23,950 5,831 141,407,000
아이마켓코리아 (122900) 8,100 -400 -4.71 8,300 8,320 8,080 343,176 2,801,037,340
한국화장품 (123690) 10,870 -390 -3.46 11,130 11,200 10,820 440,005 4,835,779,680
SJM (123700) 3,510 -35 -.99 3,545 3,555 3,510 6,035 21,253,315
한국자산신탁 (123890) 2,485 0 0 2,485 2,510 2,480 57,183 142,303,549
현대퓨처넷 (126560) 3,400 25 .74 3,400 3,430 3,365 51,145 173,996,580
수산인더스트리 (126720) 23,900 750 3.24 23,900 24,300 23,600 39,062 936,045,975
대성산업 (128820) 4,240 -210 -4.72 4,450 4,450 4,230 295,896 1,272,056,834
한미약품 (128940) 279,000 -6000 -2.11 283,500 284,500 278,500 30,599 8,567,362,000
인터지스 (129260) 2,900 0 0 2,920 2,925 2,850 113,927 329,772,777
한전산업 (130660) 12,640 -30 -.24 12,730 12,730 12,540 67,223 847,040,630
화인베스틸 (133820) 1,453 53 3.79 1,398 1,489 1,375 1,044,616 1,487,205,255
미원화학 (134380) 84,400 -500 -.59 84,900 84,900 84,400 1,329 112,777,900
시디즈 (134790) 29,850 400 1.36 29,500 29,850 29,200 6,387 188,376,850
선진 (136490) 13,700 290 2.16 13,510 13,770 13,350 81,147 1,094,180,220
에스디바이오센서 (137310) 10,360 150 1.47 10,170 10,460 10,140 132,284 1,367,955,750
메리츠금융지주 (138040) 113,100 -900 -.79 113,800 113,900 112,400 194,117 21,911,971,800
코오롱ENP (138490) 6,900 40 .58 6,860 6,950 6,860 77,546 535,175,255
BNK금융지주 (138930) 14,660 40 .27 14,590 14,710 14,320 834,325 12,120,614,845
iM금융지주 (139130) 13,910 -140 -1 13,950 13,960 13,710 416,433 5,762,504,125
이마트 (139480) 89,600 -800 -.88 90,400 90,400 89,200 60,006 5,385,247,600
아주스틸 (139990) 3,850 0 0 3,850 3,860 3,835 3,437 13,236,751
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,685 16 .96 1,669 1,689 1,669 4,727 7,950,816
다이나믹디자인 (145210) 817 -13 -1.57 830 839 777 132,741 107,741,441
케이탑리츠 (145270) 957 -9 -.93 966 968 953 69,246 66,501,746
덴티움 (145720) 63,300 100 .16 63,400 63,900 62,600 11,456 724,286,350
삼양사 (145990) 52,500 -400 -.76 52,900 53,300 52,400 4,729 249,835,400
삼양사우 (145995) 35,750 250 .7 36,450 36,450 35,550 173 6,195,750
한국ANKOR유전 (152550) 248 0 0 248 249 246 347,763 86,157,883
DSR (155660) 3,900 25 .65 3,885 3,900 3,875 2,851 11,081,360
애경케미칼 (161000) 11,930 -100 -.83 12,060 12,150 11,890 133,673 1,598,376,620
한국타이어앤테크놀로지 (161390) 44,550 -150 -.34 44,350 44,850 44,100 125,603 5,573,555,250
한국콜마 (161890) 88,900 -13200 -12.93 104,200 104,400 87,900 1,477,137 133,968,386,900
동일고무벨트 (163560) 7,320 190 2.66 7,320 7,450 7,320 155,564 1,147,745,190
동아에스티 (170900) 45,800 -100 -.22 46,200 46,400 45,600 9,586 440,595,550
JB금융지주 (175330) 22,050 -450 -2 22,300 22,350 21,850 389,915 8,587,367,025
PI첨단소재 (178920) 17,530 -80 -.45 17,620 17,750 17,510 79,409 1,399,219,940
한진칼 (180640) 121,600 2900 2.44 118,000 125,500 118,000 108,323 13,292,772,450
한진칼우 (18064K) 39,500 1400 3.67 38,100 42,800 37,500 33,145 1,338,079,825
NHN (181710) 29,500 800 2.79 29,000 29,650 28,800 125,695 3,678,969,675
아세아시멘트 (183190) 14,290 -160 -1.11 14,500 14,740 14,110 82,822 1,195,122,410
종근당 (185750) 82,700 700 .85 82,900 83,700 82,200 22,788 1,883,038,400
더블유게임즈 (192080) 55,800 -500 -.89 56,100 56,700 55,300 39,010 2,184,185,200
쿠쿠홀딩스 (192400) 31,450 -50 -.16 31,800 31,850 31,200 9,105 286,695,400
드림텍 (192650) 6,380 -20 -.31 6,390 6,440 6,320 103,294 658,749,790
코스맥스 (192820) 260,500 -5500 -2.07 268,500 270,000 252,000 156,159 40,713,057,750
제이에스코퍼레이션 (194370) 10,710 70 .66 10,730 10,850 10,590 89,112 955,115,300
해성디에스 (195870) 24,450 450 1.88 24,300 25,250 24,250 101,140 2,502,468,525
서연이화 (200880) 12,180 -60 -.49 12,200 12,360 12,060 69,684 848,906,860
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,500 -200 -.58 34,650 34,750 34,350 179,656 6,207,562,825
삼성바이오로직스 (207940) 1,022,000 -7000 -.68 1,030,000 1,030,000 1,019,000 48,130 49,195,258,000
디와이파워 (210540) 13,570 190 1.42 13,500 13,600 13,360 82,091 1,109,876,590
SK디앤디 (210980) 9,690 -20 -.21 9,710 9,860 9,650 30,615 298,053,240
한솔제지 (213500) 8,770 -40 -.45 8,830 8,830 8,750 22,517 198,018,645
이노션 (214320) 19,480 -180 -.92 19,590 19,690 19,420 64,590 1,259,870,905
금호에이치티 (214330) 616 -1 -.16 613 619 612 219,520 134,934,874
경보제약 (214390) 5,020 -40 -.79 5,070 5,070 4,995 12,947 64,967,640
토니모리 (214420) 11,610 -90 -.77 11,610 11,680 11,230 282,407 3,240,717,480
잇츠한불 (226320) 13,560 -80 -.59 13,890 13,890 13,400 17,839 242,917,810
현대코퍼레이션홀딩스 (227840) 12,750 250 2 12,630 12,830 12,570 11,619 147,936,770
LS에코에너지 (229640) 43,850 550 1.27 43,050 43,950 42,350 330,946 14,333,682,825
JW생명과학 (234080) 12,070 -20 -.17 12,190 12,190 12,050 20,181 243,963,770
두산밥캣 (241560) 56,800 100 .18 57,500 58,500 56,300 192,500 10,982,548,800
화승엔터프라이즈 (241590) 7,550 30 .4 7,510 7,560 7,460 68,583 515,832,415
에이플러스에셋 (244920) 6,260 70 1.13 6,190 6,420 6,170 131,696 829,388,165
솔루엠 (248070) 15,880 -10 -.06 15,930 16,020 15,790 79,863 1,270,617,800
샘표식품 (248170) 26,800 100 .37 26,500 26,950 26,500 9,378 251,175,125
일동제약 (249420) 20,900 960 4.81 21,100 22,000 20,550 910,517 19,373,252,850
넷마블 (251270) 55,600 -6300 -10.18 60,700 60,700 55,600 898,011 51,090,311,500
크래프톤 (259960) 321,000 -4500 -1.38 325,000 326,000 319,000 87,862 28,226,581,250
크라운제과 (264900) 9,280 0 0 9,280 9,310 9,140 7,678 70,941,440
크라운제과우 (26490K) 9,910 20 .2 10,000 10,000 9,870 356 3,540,020
HD현대 (267250) 135,400 -1300 -.95 136,200 137,000 133,200 129,310 17,386,205,450
HD현대일렉트릭 (267260) 489,000 -13000 -2.59 502,000 502,000 486,500 152,639 74,997,945,750
HD현대건설기계 (267270) 104,400 4500 4.5 105,300 106,900 100,100 287,176 29,911,250,800
경동도시가스 (267290) 20,650 100 .49 20,350 20,700 20,300 13,124 269,439,225
아시아나IDT (267850) 12,000 50 .42 11,840 12,050 11,790 7,161 85,464,240
미원에스씨 (268280) 142,500 -800 -.56 143,300 145,900 142,200 597 85,477,350
오리온 (271560) 112,000 900 .81 111,100 112,100 110,300 115,746 12,897,348,400
일진하이솔루스 (271940) 17,260 90 .52 17,170 17,410 17,060 28,737 496,331,075
제일약품 (271980) 13,900 60 .43 13,920 14,010 13,700 8,465 117,499,020
한화시스템 (272210) 52,800 -3900 -6.88 55,500 55,800 52,700 2,048,494 109,763,041,900
진에어 (272450) 8,990 0 0 9,030 9,100 8,980 89,857 813,104,675
삼양패키징 (272550) 13,910 -10 -.07 13,920 14,000 13,860 17,363 241,884,175
에이피알 (278470) 230,000 10500 4.78 217,000 233,000 215,000 830,029 188,409,923,500
롯데웰푸드 (280360) 119,500 1100 .93 118,400 120,400 117,500 11,841 1,411,630,750
케이씨텍 (281820) 32,950 1800 5.78 31,300 33,500 31,250 238,158 7,829,923,750
BGF리테일 (282330) 121,200 -1200 -.98 122,400 123,100 119,700 47,760 5,796,537,500
쿠쿠홈시스 (284740) 28,750 -50 -.17 28,650 29,100 28,550 35,570 1,023,359,575
SK케미칼 (285130) 64,900 -2400 -3.57 66,600 66,700 61,500 229,177 14,584,708,850
SK케미칼우 (28513K) 27,150 -300 -1.09 27,750 27,750 26,350 6,778 181,515,200
롯데이노베이트 (286940) 22,350 -200 -.89 22,550 22,650 22,100 17,807 397,840,150
하나제약 (293480) 11,890 -110 -.92 12,000 12,160 11,840 29,975 359,183,340
신한알파리츠 (293940) 5,550 -30 -.54 5,570 5,590 5,520 109,202 607,658,370
HDC현대산업개발 (294870) 23,800 -300 -1.24 24,000 24,200 23,750 132,610 3,183,172,400
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 231,500 -500 -.22 232,000 233,000 230,500 4,464 1,033,756,500
효성중공업 (298040) 1,190,000 -34000 -2.78 1,224,000 1,230,000 1,176,000 61,946 73,915,558,000
HS효성첨단소재 (298050) 188,200 -600 -.32 188,900 189,500 187,800 7,717 1,453,674,850
에어부산 (298690) 2,075 -35 -1.66 2,105 2,125 2,070 90,844 190,610,095
한일시멘트 (300720) 21,100 -50 -.24 21,050 21,200 20,850 68,476 1,440,641,275
SK바이오사이언스 (302440) 45,450 -600 -1.3 45,750 46,200 45,400 76,468 3,484,469,225
세아제강 (306200) 143,600 -900 -.62 145,600 146,300 143,500 7,657 1,105,671,700
현대오토에버 (307950) 153,200 2700 1.79 153,000 156,500 152,000 46,874 7,226,863,450
씨티알모빌리티 (308170) 5,050 40 .8 5,050 5,170 5,020 5,266 26,573,920
우리금융지주 (316140) 25,200 -150 -.59 25,150 25,300 24,750 1,381,061 34,549,402,200
자이에스앤디 (317400) 3,635 30 .83 3,605 3,700 3,605 33,129 121,337,299
HD현대에너지솔루션 (322000) 44,100 -1050 -2.33 45,300 45,450 43,600 105,213 4,657,821,525
카카오뱅크 (323410) 26,850 -350 -1.29 27,150 27,250 26,700 847,212 22,787,050,275
SK바이오팜 (326030) 99,600 0 0 100,100 101,400 99,400 200,475 20,068,084,300
HD현대중공업 (329180) 466,500 -8500 -1.79 483,000 483,000 463,500 177,577 83,471,144,250
롯데리츠 (330590) 3,965 -15 -.38 3,980 3,995 3,935 190,108 753,703,510
이지스밸류플러스리츠 (334890) 4,335 20 .46 4,310 4,340 4,305 71,131 307,690,354
두산퓨얼셀 (336260) 24,250 550 2.32 23,700 24,300 23,400 508,482 12,178,729,900
두산퓨얼셀1우 (33626K) 6,340 140 2.26 6,170 6,370 6,160 92,589 584,748,115
두산퓨얼셀2우B (33626L) 11,150 110 1 10,920 11,600 10,760 20,250 223,888,580
솔루스첨단소재 (336370) 8,700 -60 -.68 8,780 8,830 8,660 122,061 1,065,704,320
솔루스첨단소재1우 (33637K) 1,877 7 .37 1,888 1,888 1,855 11,789 22,007,993
솔루스첨단소재2우B (33637L) 4,155 15 .36 4,105 4,190 4,080 3,592 14,853,765
NH프라임리츠 (338100) 4,665 0 0 4,665 4,670 4,650 24,963 116,421,648
교촌에프앤비 (339770) 5,110 -20 -.39 5,130 5,240 5,080 59,403 307,578,410
KCC글라스 (344820) 30,700 -250 -.81 30,850 31,200 30,700 22,187 684,283,600
제이알글로벌리츠 (348950) 2,620 15 .58 2,605 2,675 2,595 950,657 2,510,105,420
이지스레지던스리츠 (350520) 4,000 -10 -.25 4,035 4,035 3,995 32,727 131,014,160
하이브 (352820) 291,000 13500 4.86 281,500 295,500 275,000 603,873 174,686,025,000
대덕전자 (353200) 23,450 1200 5.39 22,700 23,800 22,550 1,250,608 29,268,433,375
대덕전자1우 (35320K) 8,820 180 2.08 8,630 8,880 8,630 5,226 45,867,655
코람코라이프인프라리츠 (357120) 4,425 -10 -.23 4,440 4,440 4,385 101,999 448,995,855
미래에셋맵스리츠 (357250) 2,665 0 0 2,690 2,690 2,660 6,820 18,210,035
마스턴프리미어리츠 (357430) 1,558 -1 -.06 1,560 1,560 1,553 20,179 31,392,179
SK아이이테크놀로지 (361610) 28,400 100 .35 28,800 28,800 28,050 88,078 2,507,331,275
티와이홀딩스 (363280) 3,735 -45 -1.19 3,780 3,780 3,675 100,136 373,761,651
티와이홀딩스우 (36328K) 5,750 -50 -.86 5,850 5,870 5,750 6,151 35,519,650
ESR켄달스퀘어리츠 (365550) 4,415 -50 -1.12 4,460 4,460 4,400 274,359 1,213,310,289
한컴라이프케어 (372910) 2,885 5 .17 2,920 2,920 2,870 43,583 125,703,907
LG에너지솔루션 (373220) 378,500 -8000 -2.07 385,000 385,500 374,000 268,294 101,408,412,000
DL이앤씨 (375500) 47,300 -150 -.32 47,500 47,550 46,850 153,447 7,244,421,900
DL이앤씨우 (37550K) 22,450 -450 -1.97 22,900 22,900 22,350 7,289 164,262,725
DL이앤씨2우(전환) (37550L) 31,750 -350 -1.09 32,800 32,800 31,600 2,620 83,522,400
디앤디플랫폼리츠 (377190) 3,285 -5 -.15 3,260 3,300 3,240 55,920 182,810,627
카카오페이 (377300) 63,800 -2300 -3.48 65,500 65,500 63,500 829,782 53,336,526,400
바이오노트 (377740) 5,270 50 .96 5,220 5,340 5,220 65,622 346,973,660
화승알앤에이 (378850) 3,205 5 .16 3,245 3,250 3,195 27,465 88,686,800
케이카 (381970) 15,400 -290 -1.85 15,700 15,700 15,290 125,760 1,942,031,855
F&F (383220) 64,400 -900 -1.38 65,300 65,600 64,300 50,492 3,263,862,050
LX홀딩스 (383800) 8,080 -50 -.62 8,180 8,200 8,060 137,213 1,111,823,175
LX홀딩스1우 (38380K) 8,960 10 .11 8,980 8,980 8,770 242 2,158,040
SK리츠 (395400) 4,930 5 .1 4,930 4,955 4,895 171,758 844,506,609
미래에셋글로벌리츠 (396690) 2,725 -5 -.18 2,730 2,730 2,700 29,561 80,374,051
NH올원리츠 (400760) 3,200 -5 -.16 3,205 3,215 3,190 63,563 203,293,974
SK스퀘어 (402340) 139,300 -2600 -1.83 140,500 143,100 138,200 380,463 53,156,608,400
쏘카 (403550) 12,920 -20 -.15 13,220 13,220 12,850 2,452 31,714,160
신한서부티엔디리츠 (404990) 3,695 110 3.07 3,585 3,700 3,580 249,718 909,503,335
KB발해인프라 (415640) 8,320 150 1.84 8,290 8,340 8,170 38,302 317,347,585
코람코더원리츠 (417310) 5,370 80 1.51 5,310 5,440 5,300 93,211 501,722,530
KB스타리츠 (432320) 3,810 -15 -.39 3,805 3,835 3,805 29,648 113,180,943
대한조선 (439260) 100,500 -8200 -7.54 108,300 109,400 100,000 1,094,344 113,256,682,600
HD현대마린솔루션 (443060) 205,000 -3500 -1.68 207,000 212,000 202,500 127,547 26,193,381,250
유니드비티플러스 (446070) 4,025 5 .12 3,990 4,030 3,970 32,017 128,036,382
삼성FN리츠 (448730) 4,295 0 0 4,315 4,315 4,280 100,801 432,473,474
에코프로머티 (450080) 52,200 300 .58 51,600 53,000 51,100 413,964 21,592,933,850
코오롱모빌리티그룹 (450140) 3,970 645 19.4 3,970 4,060 3,965 7,153,421 28,425,037,657
코오롱모빌리티그룹우 (45014K) 5,940 1190 25.05 5,900 6,170 5,900 279,135 1,686,651,860
한화리츠 (451800) 4,055 25 .62 4,030 4,075 4,005 184,134 743,799,507
한화갤러리아 (452260) 1,144 -2 -.17 1,146 1,157 1,139 359,246 413,201,824
한화갤러리아우 (45226K) 2,275 50 2.25 2,225 2,285 2,225 2,467 5,513,375
현대그린푸드 (453340) 16,930 -10 -.06 17,100 17,100 16,820 25,889 438,937,675
두산로보틱스 (454910) 61,200 -700 -1.13 62,100 62,100 60,800 137,333 8,449,315,800
OCI (456040) 58,300 -200 -.34 58,300 59,400 58,200 35,170 2,066,726,200
이수스페셜티케미컬 (457190) 49,250 -650 -1.3 52,100 52,200 49,050 500,135 25,035,637,325
동국씨엠 (460850) 5,930 -30 -.5 5,960 5,970 5,900 55,038 326,284,470
동국제강 (460860) 10,230 -190 -1.82 10,400 10,470 10,140 222,229 2,275,767,680
조선내화 (462520) 13,980 250 1.82 13,730 13,990 13,730 5,083 70,679,155
시프트업 (462870) 43,500 -500 -1.14 44,000 44,150 42,850 141,672 6,128,474,250
STX그린로지스 (465770) 8,010 10 .13 8,000 8,060 7,930 24,108 192,907,260
SK이터닉스 (475150) 24,250 100 .41 24,150 24,600 23,900 323,462 7,845,757,575
더본코리아 (475560) 26,650 0 0 26,700 26,900 26,500 12,157 324,813,075
씨케이솔루션 (480370) 10,950 -90 -.82 11,040 11,150 10,870 19,740 216,426,870
신한글로벌액티브리츠 (481850) 1,541 10 .65 1,535 1,544 1,524 100,968 155,285,494
달바글로벌 (483650) 239,500 1500 .63 240,500 247,500 221,000 561,596 132,496,314,750
엠앤씨솔루션 (484870) 158,700 -8100 -4.86 162,600 162,700 154,600 42,408 6,711,870,600
HS효성 (487570) 60,400 -100 -.17 60,300 61,000 59,800 8,720 525,177,300
한화비전 (489790) 56,700 500 .89 56,500 57,500 56,000 283,034 16,068,114,050
GS피앤엘 (499790) 47,750 -750 -1.55 49,250 49,250 47,000 157,609 7,543,693,725
엘브이엠씨홀딩스 (900140) 1,915 -24 -1.24 1,943 1,943 1,899 380,875 729,591,185
프레스티지바이오파마 (950210) 14,670 150 1.03 14,520 14,760 14,500 80,168 1,172,235,015

Leave a Comment