KOSPI 20250813

KOSPI 일별 조회 데이터 [962] (2025-08-13)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,500 -10 -.15 6,520 6,560 6,480 34,151 222,263,830
KR모터스 (000040) 561 -25 -4.27 589 590 551 1,126,489 633,275,215
경방 (000050) 7,280 -10 -.14 7,370 7,390 7,200 17,784 128,606,185
삼양홀딩스 (000070) 83,500 -900 -1.07 85,100 85,100 82,000 17,879 1,483,673,800
삼양홀딩스우 (000075) 83,500 0 0 0 0 0 0 0
하이트진로 (000080) 19,520 -140 -.71 19,750 19,760 19,490 153,667 3,004,839,145
하이트진로2우B (000087) 15,640 -40 -.26 15,650 15,810 15,450 11,402 177,477,370
유한양행 (000100) 113,400 2400 2.16 111,900 113,900 111,500 241,356 27,210,685,100
유한양행우 (000105) 104,200 1100 1.07 104,200 104,400 103,000 1,424 147,902,200
CJ대한통운 (000120) 83,400 -200 -.24 84,300 84,400 82,300 53,489 4,441,825,700
하이트진로홀딩스 (000140) 10,190 -50 -.49 10,270 10,350 10,070 16,682 168,922,020
하이트진로홀딩스우 (000145) 12,370 -150 -1.2 12,500 12,500 12,360 92 1,140,150
두산 (000150) 563,000 5000 .9 570,000 577,000 554,000 91,257 51,440,281,000
두산우 (000155) 363,000 1500 .41 364,500 372,500 354,500 26,305 9,546,485,750
두산2우B (000157) 377,500 2000 .53 378,500 388,500 375,000 1,644 625,971,000
성창기업지주 (000180) 1,644 11 .67 1,617 1,645 1,617 46,481 75,794,269
DL (000210) 38,950 -700 -1.77 40,000 40,050 38,050 301,271 11,633,134,075
DL우 (000215) 22,400 0 0 22,550 22,800 21,800 14,050 310,650,325
유유제약 (000220) 4,450 15 .34 4,430 4,480 4,350 40,620 179,614,950
유유제약1우 (000225) 4,960 0 0 4,960 4,980 4,910 1,283 6,364,855
유유제약2우B (000227) 10,520 60 .57 10,500 10,550 10,480 60 631,110
일동홀딩스 (000230) 8,590 230 2.75 8,690 8,690 8,320 17,918 152,168,835
한국앤컴퍼니 (000240) 23,800 -200 -.83 23,800 24,000 23,400 50,935 1,203,408,750
기아 (000270) 103,200 1400 1.38 102,800 103,300 102,100 534,661 55,022,900,100
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 25,950 -850 -3.17 28,000 28,500 25,300 73,478 1,942,738,350
노루홀딩스우 (000325) 31,900 -750 -2.3 32,650 32,650 31,900 505 16,392,850
한화손해보험 (000370) 5,940 10 .17 5,970 6,060 5,910 234,808 1,399,895,945
삼화페인트 (000390) 6,170 0 0 6,210 6,210 6,090 25,094 153,957,520
롯데손해보험 (000400) 1,709 -18 -1.04 1,715 1,735 1,700 136,268 233,172,701
대원강업 (000430) 3,765 150 4.15 3,630 3,765 3,630 383,354 1,428,377,962
CR홀딩스 (000480) 5,230 10 .19 5,250 5,250 5,200 5,056 26,417,335
대동 (000490) 10,650 -200 -1.84 10,820 10,830 10,570 92,254 984,807,015
가온전선 (000500) 64,500 -400 -.62 65,600 66,200 64,000 25,615 1,653,787,650
삼일제약 (000520) 10,270 260 2.6 10,040 10,280 9,990 93,990 954,617,870
흥국화재 (000540) 4,240 -30 -.7 4,335 4,335 4,205 59,532 253,167,865
흥국화재우 (000545) 8,180 -10 -.12 8,110 8,290 8,110 15,002 123,233,490
CS홀딩스 (000590) 86,400 -2100 -2.37 86,800 88,800 86,000 417 36,228,100
동아쏘시오홀딩스 (000640) 112,600 1600 1.44 114,400 114,400 111,100 9,855 1,111,310,900
천일고속 (000650) 42,000 650 1.57 42,400 42,400 40,900 112 4,735,250
SK하이닉스 (000660) 278,000 9000 3.35 278,000 279,000 274,000 3,472,694 961,698,453,500
영풍 (000670) 41,450 200 .48 40,950 41,900 40,950 9,197 379,023,425
LS네트웍스 (000680) 3,970 -25 -.63 4,000 4,055 3,935 221,200 879,793,098
유수홀딩스 (000700) 5,890 -70 -1.17 5,990 6,010 5,890 8,723 51,785,180
현대건설 (000720) 63,900 -2100 -3.18 66,400 66,500 62,100 1,985,054 125,671,562,050
현대건설우 (000725) 55,700 -1300 -2.28 57,300 57,300 53,600 8,464 471,124,150
이화산업 (000760) 12,270 -130 -1.05 12,550 12,550 12,230 586 7,246,890
삼성화재 (000810) 438,500 -2000 -.45 441,000 445,500 430,500 87,878 38,528,857,500
삼성화재우 (000815) 337,500 -1500 -.44 343,000 343,000 333,500 6,961 2,354,192,750
화천기공 (000850) 31,650 -650 -2.01 32,250 32,350 31,650 3,749 119,778,800
강남제비스코 (000860) 12,250 -70 -.57 12,320 12,960 12,110 30,195 374,140,770
한화 (000880) 83,200 500 .6 83,000 83,300 79,800 305,242 24,959,308,750
한화3우B (00088K) 36,100 600 1.69 35,550 36,400 34,400 86,327 3,064,755,925
보해양조 (000890) 447 -6 -1.32 454 454 442 693,606 309,193,854
유니온 (000910) 4,865 10 .21 4,855 4,880 4,800 73,176 353,548,523
전방 (000950) 31,800 -1050 -3.2 32,850 33,550 31,200 3,235 103,053,300
한국주철관 (000970) 7,140 -30 -.42 7,190 7,190 7,080 52,855 376,054,775
DB하이텍 (000990) 47,300 400 .85 47,250 47,400 46,350 187,835 8,822,331,875
페이퍼코리아 (001020) 744 -4 -.53 754 765 738 59,858 44,576,185
CJ (001040) 160,600 5600 3.61 155,800 161,500 150,900 231,165 36,358,163,100
CJ우 (001045) 88,800 900 1.02 87,900 89,700 85,300 4,092 358,661,600
CJ4우(전환) (00104K) 135,400 3900 2.97 131,500 136,000 128,300 10,071 1,334,306,300
JW중외제약 (001060) 22,150 200 .91 22,100 22,200 21,850 45,886 1,009,608,775
JW중외제약우 (001065) 29,100 -300 -1.02 29,500 29,500 29,050 75 2,182,300
JW중외제약2우B (001067) 62,600 0 0 62,600 62,600 62,600 6 375,600
대한방직 (001070) 6,350 -130 -2.01 6,510 6,550 6,330 9,715 62,191,620
만호제강 (001080) 23,600 -200 -.84 24,250 24,250 23,600 149 3,567,350
LX인터내셔널 (001120) 29,700 0 0 29,750 29,900 29,400 83,722 2,479,304,200
대한제분 (001130) 144,500 -2200 -1.5 146,500 146,900 144,500 2,420 351,297,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,385 0 0 3,425 3,430 3,335 538,374 1,818,643,206
금호전기 (001210) 1,114 -38 -3.3 1,147 1,148 1,100 460,551 514,164,935
동국홀딩스 (001230) 7,890 -30 -.38 7,930 7,940 7,790 63,537 498,146,150
GS글로벌 (001250) 2,630 0 0 2,660 2,660 2,605 371,359 974,427,412
남광토건 (001260) 9,620 -340 -3.41 10,070 10,070 9,550 37,538 364,431,825
부국증권 (001270) 53,500 -1600 -2.9 55,300 55,400 52,700 65,940 3,539,277,850
부국증권우 (001275) 26,000 -450 -1.7 26,450 26,450 25,850 905 23,512,400
상상인증권 (001290) 673 -9 -1.32 682 694 666 199,573 134,156,120
PKC (001340) 6,360 -50 -.78 6,560 6,650 6,300 146,325 945,810,190
삼성제약 (001360) 1,629 11 .68 1,618 1,634 1,592 165,043 267,552,165
SG글로벌 (001380) 1,656 7 .42 1,665 1,667 1,645 68,762 113,642,607
KG케미칼 (001390) 4,830 -40 -.82 4,880 4,940 4,740 795,433 3,839,073,134
태원물산 (001420) 3,590 -65 -1.78 3,655 3,655 3,590 3,015 10,902,960
세아베스틸지주 (001430) 28,400 -450 -1.56 28,650 28,950 28,200 67,094 1,904,663,450
대한전선 (001440) 16,700 30 .18 16,950 16,970 16,420 1,095,702 18,253,598,160
현대해상 (001450) 26,150 -700 -2.61 26,950 27,050 25,650 331,441 8,734,059,450
BYC (001460) 37,850 -750 -1.94 39,800 39,800 37,000 31,192 1,184,005,750
BYC우 (001465) 25,400 -250 -.97 25,950 25,950 25,000 1,336 33,722,250
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,150 -70 -.85 8,340 8,340 8,090 116,429 952,044,365
SK증권 (001510) 652 -8 -1.21 670 670 645 2,234,209 1,457,764,424
SK증권우 (001515) 2,175 -45 -2.03 2,225 2,225 2,170 2,628 5,762,115
동양 (001520) 648 -11 -1.67 664 664 643 289,686 188,154,876
동양우 (001525) 4,250 30 .71 4,230 4,270 4,230 80 338,500
동양2우B (001527) 8,400 30 .36 8,500 8,500 8,400 82 696,900
DI동일 (001530) 42,650 -50 -.12 42,050 43,000 42,050 36,608 1,563,276,450
조비 (001550) 14,110 -260 -1.81 14,370 14,450 14,080 23,968 340,457,385
제일연마 (001560) 9,770 -60 -.61 9,870 9,870 9,660 1,197 11,634,830
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 489 -6 -1.21 495 496 488 33,075 16,215,263
종근당홀딩스 (001630) 48,150 250 .52 48,000 48,700 47,750 4,065 195,027,350
대상 (001680) 23,000 -450 -1.92 23,500 23,500 22,700 98,613 2,259,398,600
대상우 (001685) 16,960 0 0 17,050 17,090 16,900 2,577 43,693,950
신영증권 (001720) 130,800 300 .23 132,000 132,000 128,800 20,496 2,678,968,550
SK네트웍스 (001740) 4,505 35 .78 4,520 4,870 4,430 1,666,734 7,631,461,370
한양증권 (001750) 17,450 50 .29 17,510 17,710 17,200 21,064 366,439,335
한양증권우 (001755) 16,420 -120 -.73 16,540 16,610 16,210 793 13,018,940
SHD (001770) 17,310 -40 -.23 17,350 17,350 17,170 1,480 25,505,230
알루코 (001780) 2,465 -35 -1.4 2,505 2,520 2,430 366,669 906,083,632
대한제당 (001790) 3,000 -40 -1.32 3,050 3,060 2,985 305,528 918,604,132
대한제당우 (001795) 2,495 -5 -.2 2,500 2,510 2,470 32,662 81,246,064
오리온홀딩스 (001800) 20,400 -150 -.73 20,700 20,750 19,990 140,678 2,850,898,265
삼화콘덴서 (001820) 27,500 450 1.66 27,250 27,650 27,050 40,402 1,106,514,150
KISCO홀딩스 (001940) 23,600 -950 -3.87 24,550 24,850 23,500 28,058 664,725,900
코오롱 (002020) 39,250 -850 -2.12 40,150 40,650 38,400 336,249 13,125,033,150
코오롱우 (002025) 20,800 -1100 -5.02 21,750 22,100 20,650 12,160 255,841,650
아세아 (002030) 340,000 6500 1.95 333,500 364,500 333,000 1,940 664,526,000
비비안 (002070) 734 -2 -.27 736 744 732 126,175 92,687,140
경농 (002100) 9,870 -40 -.4 9,920 9,930 9,740 27,202 267,920,020
고려산업 (002140) 2,810 -20 -.71 2,830 2,840 2,790 89,596 251,263,785
도화엔지니어링 (002150) 6,820 0 0 6,820 6,830 6,710 29,494 200,126,660
삼양통상 (002170) 56,500 -1900 -3.25 57,700 58,000 55,400 3,627 204,481,250
한국수출포장 (002200) 2,920 5 .17 2,915 2,930 2,880 44,459 129,396,870
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,855 0 0 2,855 2,940 2,825 43,060 124,382,122
고려제강 (002240) 18,230 230 1.28 18,000 18,250 17,850 8,341 149,802,140
아세아제지 (002310) 7,730 -30 -.39 7,790 7,800 7,680 57,741 446,022,815
한진 (002320) 21,000 200 .96 21,050 21,200 20,700 20,764 435,204,075
넥센타이어 (002350) 5,830 0 0 5,850 5,900 5,800 47,113 274,286,385
넥센타이어1우B (002355) 3,295 -55 -1.64 3,335 3,385 3,235 49,895 165,428,650
SH에너지화학 (002360) 455 3 .66 452 456 451 296,056 134,290,339
KCC (002380) 377,000 1000 .27 377,500 379,500 372,000 16,444 6,178,910,500
한독 (002390) 12,310 280 2.33 12,120 12,400 12,000 23,421 287,551,770
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,500 -70 -1.26 5,530 5,560 5,480 8,159 44,858,220
삼익악기 (002450) 1,290 -6 -.46 1,296 1,297 1,280 122,208 157,016,337
HS화성 (002460) 10,690 130 1.23 10,700 10,850 10,540 5,316 56,618,240
조흥 (002600) 151,500 -700 -.46 152,500 152,500 151,200 51 7,725,900
제일파마홀딩스 (002620) 8,880 150 1.72 8,730 8,930 8,680 3,159 27,655,490
오리엔트바이오 (002630) 651 4 .62 645 656 644 683,557 444,649,374
동일제강 (002690) 1,577 -11 -.69 1,588 1,595 1,577 9,701 15,352,610
신일전자 (002700) 1,375 -3 -.22 1,382 1,386 1,371 269,380 370,859,068
TCC스틸 (002710) 20,200 460 2.33 21,500 21,500 19,960 584,881 11,989,402,275
국제약품 (002720) 4,795 40 .84 4,750 4,850 4,735 168,367 805,589,990
보락 (002760) 1,044 10 .97 1,038 1,053 1,033 207,164 215,902,524
진흥기업 (002780) 765 -4 -.52 769 776 758 373,338 285,657,752
진흥기업우B (002785) 3,600 70 1.98 3,500 3,635 3,495 3,447 12,048,655
진흥기업2우B (002787) 7,850 0 0 7,850 7,850 7,850 9 70,650
아모레퍼시픽홀딩스 (002790) 27,650 -150 -.54 27,800 28,000 27,400 116,488 3,213,410,075
아모레퍼시픽홀딩스우 (002795) 11,190 -150 -1.32 11,410 11,410 11,120 23,091 258,945,720
아모레퍼시픽홀딩스3우C (00279K) 21,150 -50 -.24 21,900 21,900 20,950 3,229 68,271,350
삼영무역 (002810) 16,310 70 .43 16,300 16,470 16,190 21,026 342,383,640
SUN&L (002820) 2,920 -20 -.68 2,955 2,955 2,900 1,892 5,519,520
미원상사 (002840) 163,500 100 .06 163,400 164,200 161,900 1,855 302,235,350
신풍 (002870) 1,063 -4 -.37 1,067 1,099 1,015 239,279 247,285,558
대유에이텍 (002880) 1,100 -3 -.27 1,103 1,115 1,100 40,527 44,684,779
TYM (002900) 5,600 -110 -1.93 5,710 5,750 5,500 297,164 1,662,713,110
유성기업 (002920) 2,300 25 1.1 2,305 2,340 2,275 33,692 77,632,830
한국쉘석유 (002960) 443,000 -500 -.11 446,000 448,000 442,000 512 227,454,000
금호건설 (002990) 3,830 45 1.19 3,785 3,880 3,715 198,768 757,445,883
금호건설우 (002995) 12,100 -190 -1.55 12,200 12,210 12,060 1,263 15,280,230
부광약품 (003000) 3,400 60 1.8 3,340 3,415 3,310 377,786 1,271,976,129
혜인 (003010) 5,330 -10 -.19 5,360 5,390 5,280 56,582 300,530,765
세아제강지주 (003030) 188,300 -3700 -1.93 191,400 193,400 186,700 12,816 2,416,101,200
에이프로젠바이오로직스 (003060) 629 -12 -1.87 640 642 625 300,833 189,668,343
코오롱글로벌 (003070) 9,470 -100 -1.04 9,570 9,670 9,360 11,688 110,420,920
코오롱글로벌우 (003075) 14,950 -250 -1.64 15,700 15,700 14,600 2,462 36,493,680
SB성보 (003080) 2,760 20 .73 2,750 2,770 2,740 27,289 75,069,655
대웅 (003090) 22,500 950 4.41 25,000 25,200 22,250 770,299 18,072,027,325
대신밸류리츠 (0030R0) 4,645 105 2.31 4,520 4,645 4,485 301,930 1,386,385,262
일성아이에스 (003120) 24,950 -100 -.4 25,250 25,550 24,900 6,929 175,000,850
디아이 (003160) 14,340 620 4.52 14,000 14,520 13,830 370,392 5,266,893,395
일신방직 (003200) 10,200 0 0 10,320 10,320 10,090 25,498 259,410,910
대원제약 (003220) 13,270 140 1.07 13,120 13,320 13,120 24,239 320,612,750
삼양식품 (003230) 1,410,000 -39000 -2.69 1,463,000 1,468,000 1,387,000 46,683 65,856,921,500
태광산업 (003240) 926,000 -50000 -5.12 976,000 980,000 922,000 3,607 3,389,448,000
흥아해운 (003280) 1,738 3 .17 1,749 1,749 1,719 491,259 849,548,487
한일홀딩스 (003300) 19,120 -40 -.21 19,390 19,390 18,980 14,863 284,243,760
한국화장품제조 (003350) 62,600 -1700 -2.64 65,100 65,500 61,800 74,554 4,690,197,200
유화증권 (003460) 2,840 10 .35 2,830 2,900 2,805 31,411 88,864,625
유화증권우 (003465) 2,690 -30 -1.1 2,795 2,795 2,670 215 578,840
유안타증권 (003470) 3,540 -35 -.98 3,600 3,620 3,535 264,880 943,178,860
유안타증권우 (003475) 3,635 -10 -.27 3,650 3,720 3,605 61,933 226,927,855
한진중공업홀딩스 (003480) 4,950 5 .1 4,945 5,070 4,850 94,182 463,735,110
대한항공 (003490) 25,150 1300 5.45 24,350 25,400 24,300 3,683,060 92,001,812,775
대한항공우 (003495) 24,600 750 3.14 24,750 24,750 24,100 4,319 105,377,000
영진약품 (003520) 2,080 20 .97 2,080 2,100 2,060 229,677 478,114,736
한화투자증권 (003530) 5,640 20 .36 5,720 5,720 5,550 495,896 2,784,422,135
한화투자증권우 (003535) 7,860 80 1.03 7,870 7,870 7,630 12,037 93,529,315
대신증권 (003540) 25,500 0 0 26,100 26,150 25,250 126,337 3,225,792,950
대신증권우 (003545) 20,100 0 0 20,450 20,450 20,000 48,607 977,237,475
대신증권2우B (003547) 19,180 40 .21 19,170 19,270 19,040 24,023 459,828,720
LG (003550) 74,600 500 .67 74,400 75,000 73,600 282,979 21,069,226,450
LG우 (003555) 60,800 -400 -.65 62,100 62,100 60,300 6,359 386,764,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 55,200 4100 8.02 51,500 56,100 50,000 142,748 7,663,475,900
HLB글로벌 (003580) 2,355 55 2.39 2,305 2,365 2,285 86,672 202,573,677
방림 (003610) 4,320 0 0 4,265 4,345 4,265 39,789 171,674,605
KG모빌리티 (003620) 3,515 10 .29 3,470 3,555 3,460 182,676 642,034,161
미창석유 (003650) 110,000 -1200 -1.08 110,100 112,100 106,400 1,389 150,893,000
포스코퓨처엠 (003670) 158,900 900 .57 160,200 160,600 157,400 205,976 32,764,128,350
한성기업 (003680) 5,510 -50 -.9 5,560 5,620 5,370 209,844 1,154,633,810
코리안리 (003690) 10,980 60 .55 10,940 10,990 10,830 160,486 1,752,828,975
삼영 (003720) 4,460 90 2.06 4,380 4,500 4,355 239,724 1,067,580,091
진양산업 (003780) 5,930 100 1.72 5,830 5,960 5,800 128,070 754,724,885
대한화섬 (003830) 125,700 -3200 -2.48 127,800 128,300 125,000 786 98,968,500
보령 (003850) 8,430 80 .96 8,420 8,460 8,350 90,349 759,896,090
남양유업 (003920) 60,800 300 .5 60,600 61,200 60,500 4,868 296,698,450
남양유업우 (003925) 36,750 -550 -1.47 37,300 37,300 36,450 4,709 172,482,700
사조대림 (003960) 41,800 -50 -.12 42,000 42,400 40,800 38,630 1,604,328,550
롯데정밀화학 (004000) 42,000 -700 -1.64 42,850 43,100 41,500 37,141 1,563,755,450
현대제철 (004020) 33,500 -150 -.45 33,750 33,750 32,500 508,498 16,804,159,475
SG세계물산 (004060) 320 3 .95 318 321 316 200,045 63,601,525
신흥 (004080) 14,000 -170 -1.2 14,030 14,090 13,930 4,628 64,621,760
한국석유 (004090) 13,980 80 .58 13,950 13,980 13,890 25,432 354,040,880
태양금속 (004100) 2,375 45 1.93 2,330 2,380 2,320 228,172 538,259,979
태양금속우 (004105) 3,360 95 2.91 3,280 3,360 3,235 32,220 107,034,500
동방 (004140) 3,055 -5 -.16 3,060 3,145 3,050 829,754 2,560,635,174
한솔홀딩스 (004150) 3,220 0 0 3,235 3,255 3,190 52,839 170,086,545
신세계 (004170) 163,700 -500 -.3 164,400 166,100 161,400 50,938 8,277,883,300
NPC (004250) 4,345 -10 -.23 4,395 4,400 4,330 16,649 72,502,940
NPC우 (004255) 2,480 -20 -.8 2,505 2,505 2,465 16,709 41,439,385
남성 (004270) 1,046 6 .58 1,048 1,049 1,040 12,983 13,546,102
현대약품 (004310) 4,010 -90 -2.2 3,970 4,315 3,940 3,735,437 15,418,700,839
세방 (004360) 13,450 -30 -.22 13,510 13,580 13,320 59,286 793,757,265
세방우 (004365) 9,070 -180 -1.95 9,250 9,300 9,060 11,112 101,675,890
농심 (004370) 376,000 -4000 -1.05 381,000 381,500 375,000 20,259 7,635,663,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 156 0 0 157 157 154 590,752 91,746,425
서울식품우 (004415) 1,250 -3 -.24 1,264 1,264 1,202 1,385 1,693,437
송원산업 (004430) 10,700 -70 -.65 10,770 10,800 10,580 54,826 583,068,740
삼일씨엔에스 (004440) 4,840 -105 -2.12 4,905 4,945 4,800 23,553 114,380,125
삼화왕관 (004450) 34,350 -600 -1.72 35,050 35,900 34,250 961 33,081,250
세방전지 (004490) 65,900 800 1.23 65,800 66,000 64,700 42,811 2,806,808,600
깨끗한나라 (004540) 2,015 0 0 2,020 2,030 1,999 95,867 192,516,549
깨끗한나라우 (004545) 11,970 0 0 11,930 11,970 11,840 227 2,701,710
현대비앤지스틸 (004560) 12,290 170 1.4 12,160 12,290 12,100 16,016 194,903,940
삼천리 (004690) 133,400 -800 -.6 134,900 135,800 131,500 9,042 1,200,063,000
조광피혁 (004700) 63,300 -1200 -1.86 64,500 65,100 62,600 3,728 236,473,700
한솔테크닉스 (004710) 5,490 -10 -.18 5,600 5,620 5,450 107,735 595,825,130
팜젠사이언스 (004720) 4,615 60 1.32 4,560 4,645 4,540 206,903 954,187,084
써니전자 (004770) 1,686 -23 -1.35 1,709 1,720 1,685 380,110 643,731,882
효성 (004800) 89,000 1500 1.71 87,900 89,500 87,900 62,082 5,527,852,650
덕성 (004830) 5,890 30 .51 5,920 5,920 5,820 32,112 188,335,280
덕성우 (004835) 7,900 0 0 7,950 7,950 7,830 5,731 45,043,540
DRB동일 (004840) 5,220 -200 -3.69 5,380 5,430 5,220 11,407 60,364,550
티웨이홀딩스 (004870) 612 -5 -.81 652 690 598 1,991,759 1,234,105,649
동일산업 (004890) 42,100 -350 -.82 42,250 42,450 41,700 608 25,575,425
조광페인트 (004910) 5,910 -100 -1.66 5,980 6,040 5,870 12,933 76,805,360
씨아이테크 (004920) 1,204 -18 -1.47 1,225 1,243 1,199 96,958 117,551,125
한신공영 (004960) 8,320 -230 -2.69 8,550 8,640 8,210 40,869 340,172,615
신라교역 (004970) 9,690 -100 -1.02 9,870 9,880 9,600 9,418 91,005,290
성신양회 (004980) 10,250 40 .39 10,230 10,370 10,160 54,177 555,569,910
성신양회우 (004985) 11,900 200 1.71 11,950 11,950 11,710 7,840 92,315,390
롯데지주 (004990) 27,250 0 0 27,450 27,500 26,650 107,451 2,901,125,975
롯데지주우 (00499K) 30,500 -500 -1.61 31,100 31,100 30,050 1,310 39,591,600
휴스틸 (005010) 4,320 -45 -1.03 4,370 4,395 4,310 325,545 1,411,478,494
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 47,750 800 1.7 49,500 49,500 47,350 594,437 28,673,308,925
SGC에너지 (005090) 24,000 -300 -1.23 24,550 24,550 23,950 27,540 662,464,525
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 75,500 -1300 -1.69 76,300 77,000 74,800 38,017 2,862,117,850
녹십자홀딩스 (005250) 15,610 -60 -.38 15,570 15,690 15,470 35,098 547,493,600
녹십자홀딩스2우 (005257) 30,200 600 2.03 30,000 30,250 29,750 2,879 86,477,250
롯데칠성 (005300) 123,300 -2000 -1.6 125,300 126,000 122,500 16,328 2,015,069,600
롯데칠성우 (005305) 72,000 400 .56 72,500 72,500 70,900 494 35,296,300
온타이드 (005320) 626 2 .32 623 648 615 699,601 440,776,797
모나미 (005360) 2,060 5 .24 2,040 2,070 2,035 11,477 23,562,445
현대차 (005380) 216,000 3000 1.41 215,500 216,000 214,000 377,571 81,216,996,750
현대차우 (005385) 165,000 1500 .92 164,300 165,000 163,700 64,965 10,692,067,650
현대차2우B (005387) 169,000 1800 1.08 167,800 169,000 167,600 80,917 13,605,482,000
현대차3우B (005389) 164,500 1400 .86 163,700 164,800 163,500 12,991 2,135,139,150
신성통상 (005390) 4,055 15 .37 4,040 4,070 4,035 119,709 485,067,585
코스모화학 (005420) 17,390 130 .75 17,890 17,890 17,020 134,043 2,326,858,110
한국공항 (005430) 59,800 -2600 -4.17 61,100 61,300 58,900 83,912 5,111,287,200
현대지에프홀딩스 (005440) 7,900 -210 -2.59 8,150 8,300 7,660 997,745 7,788,074,455
POSCO홀딩스 (005490) 309,000 3000 .98 310,000 310,000 302,000 201,181 61,465,327,750
삼진제약 (005500) 20,100 0 0 20,200 20,250 19,500 23,089 462,031,405
SPC삼립 (005610) 53,800 -1300 -2.36 55,100 55,800 53,800 7,491 406,395,800
삼영전자 (005680) 10,650 -50 -.47 10,800 10,800 10,610 39,744 422,716,110
파미셀 (005690) 11,820 -400 -3.27 12,490 12,560 11,470 2,161,860 25,533,769,905
넥센 (005720) 5,900 -90 -1.5 6,000 6,000 5,820 26,121 153,678,375
넥센우 (005725) 4,265 -45 -1.04 4,300 4,300 4,215 3,297 14,017,955
크라운해태홀딩스 (005740) 7,630 30 .39 7,600 7,670 7,540 27,677 210,090,600
크라운해태홀딩스우 (005745) 8,490 0 0 8,500 8,500 8,430 401 3,401,360
대림바스 (005750) 4,480 -5 -.11 4,550 4,550 4,390 39,320 175,392,125
신영와코루 (005800) 13,360 10 .07 13,350 13,550 13,080 4,966 66,335,210
풍산홀딩스 (005810) 40,450 100 .25 40,150 40,550 39,500 40,115 1,604,592,350
원림 (005820) 15,540 80 .52 15,460 15,700 15,270 375 5,769,880
DB손해보험 (005830) 127,900 700 .55 127,800 129,200 126,300 187,425 23,942,698,900
에스엘 (005850) 33,450 500 1.52 33,250 33,750 33,100 85,100 2,843,169,075
휴니드 (005870) 9,520 90 .95 9,450 9,660 9,430 72,433 687,602,115
대한해운 (005880) 1,765 -13 -.73 1,785 1,787 1,752 2,037,969 3,593,527,733
삼성전자 (005930) 71,900 800 1.13 71,900 72,100 71,400 12,305,742 882,862,974,150
삼성전자우 (005935) 58,900 800 1.38 58,600 58,900 58,300 1,109,963 65,155,338,400
NH투자증권 (005940) 19,500 30 .15 19,660 19,820 19,370 377,043 7,353,773,165
NH투자증권우 (005945) 17,000 130 .77 16,910 17,100 16,840 67,130 1,137,595,305
이수화학 (005950) 5,990 -80 -1.32 6,220 6,220 5,960 44,489 267,308,900
동부건설 (005960) 5,910 -160 -2.64 6,190 6,190 5,680 53,165 313,827,610
동부건설우 (005965) 19,360 -200 -1.02 19,440 19,700 19,360 176 3,411,800
동원산업 (006040) 46,150 -550 -1.18 46,550 47,000 45,800 24,715 1,140,825,850
화승인더 (006060) 4,390 5 .11 4,385 4,435 4,350 60,329 264,883,840
사조오양 (006090) 9,840 -90 -.91 9,850 10,000 9,810 20,590 203,020,840
삼아알미늄 (006110) 26,950 1050 4.05 26,750 27,450 26,200 114,166 3,050,902,500
SK디스커버리 (006120) 53,200 -300 -.56 54,800 54,800 52,400 19,138 1,013,490,250
SK디스커버리우 (006125) 36,550 -350 -.95 36,950 36,950 36,350 3,131 114,810,775
한국전자홀딩스 (006200) 748 5 .67 744 749 740 16,295 12,155,284
제주은행 (006220) 15,030 1010 7.2 14,880 15,410 14,520 1,058,830 15,860,500,275
LS (006260) 170,000 -100 -.06 172,500 172,500 167,200 122,685 20,861,310,400
녹십자 (006280) 135,400 1600 1.2 134,300 136,500 133,200 30,339 4,095,360,550
대원전선 (006340) 3,185 -5 -.16 3,225 3,285 3,110 3,758,358 12,018,332,320
대원전선우 (006345) 3,890 -35 -.89 3,960 4,000 3,800 129,036 500,479,772
GS건설 (006360) 18,540 -430 -2.27 18,990 19,060 18,180 986,687 18,252,576,265
대구백화점 (006370) 5,920 -10 -.17 6,100 6,100 5,850 10,345 61,085,390
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,640 -110 -.56 19,800 19,820 19,370 29,832 582,720,980
삼성SDI (006400) 221,500 500 .23 225,500 225,500 218,000 325,765 72,084,031,500
삼성SDI우 (006405) 142,000 2100 1.5 141,200 143,000 138,600 7,892 1,115,622,000
인스코비 (006490) 1,150 1 .09 1,158 1,168 1,149 249,507 288,126,890
대림통상 (006570) 2,665 -10 -.37 2,700 2,700 2,620 10,831 28,667,715
대한유화 (006650) 98,000 500 .51 98,200 98,700 96,800 14,189 1,386,614,950
삼성공조 (006660) 13,890 -40 -.29 13,950 13,960 13,740 20,004 276,835,740
영풍제지 (006740) 1,004 5 .5 1,000 1,005 995 77,434 77,411,938
미래에셋증권 (006800) 18,870 150 .8 19,080 19,130 18,570 1,349,776 25,402,008,965
미래에셋증권우 (006805) 8,790 10 .11 8,880 9,020 8,660 43,919 388,282,570
미래에셋증권2우B (00680K) 8,400 30 .36 8,500 8,530 8,220 391,578 3,276,160,900
AK홀딩스 (006840) 11,710 100 .86 11,610 11,760 11,540 20,305 235,929,290
신송홀딩스 (006880) 7,500 -240 -3.1 7,740 7,770 7,420 105,106 792,671,660
태경케미컬 (006890) 10,020 110 1.11 9,920 10,050 9,920 25,039 249,304,925
우성 (006980) 16,460 30 .18 16,490 16,580 16,350 1,620 26,606,330
GS리테일 (007070) 16,800 -60 -.36 16,820 17,070 16,660 165,691 2,778,841,875
일신석재 (007110) 2,335 -155 -6.22 2,460 2,475 2,305 4,266,663 10,166,702,536
미래아이앤지 (007120) 1,010 4 .4 1,014 1,014 997 31,207 31,300,186
사조산업 (007160) 46,000 0 0 46,500 46,500 45,200 5,517 251,362,550
벽산 (007210) 2,310 -20 -.86 2,310 2,325 2,300 72,485 167,431,934
한국특강 (007280) 1,468 38 2.66 1,430 1,527 1,430 168,150 244,183,684
오뚜기 (007310) 392,000 -2000 -.51 395,000 395,000 390,500 4,371 1,713,849,250
DN오토모티브 (007340) 25,550 0 0 25,500 25,750 24,850 83,381 2,110,881,125
에이프로젠 (007460) 659 -20 -2.95 669 675 654 2,192,667 1,455,992,207
샘표 (007540) 46,900 -550 -1.16 47,600 48,000 46,500 3,291 154,142,250
일양약품 (007570) 12,950 50 .39 12,910 13,070 12,860 18,209 235,147,540
일양약품우 (007575) 13,550 -90 -.66 13,570 13,570 13,500 38 513,590
동방아그로 (007590) 6,280 -10 -.16 6,260 6,310 6,260 4,088 25,620,400
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 62,900 300 .48 64,000 64,100 60,300 1,380,007 85,613,348,300
국도화학 (007690) 38,300 150 .39 38,750 38,750 37,500 17,014 646,585,575
F&F홀딩스 (007700) 17,850 -310 -1.71 18,410 18,420 17,710 31,687 567,334,650
코리아써키트 (007810) 12,480 390 3.23 12,270 12,600 12,200 123,437 1,533,354,490
코리아써우 (007815) 6,180 90 1.48 6,100 6,200 6,060 1,236 7,584,190
코리아써키트2우B (00781K) 6,080 40 .66 6,040 6,080 6,020 446 2,704,380
서연 (007860) 9,330 70 .76 9,340 9,390 9,160 45,949 425,526,260
TP (007980) 1,670 138 9.01 1,533 1,710 1,510 10,827,267 17,807,012,439
사조동아원 (008040) 1,108 -20 -1.77 1,131 1,131 1,106 389,938 434,485,296
대덕 (008060) 8,190 50 .61 8,120 8,200 8,100 54,026 440,580,250
대덕1우 (00806K) 8,300 -10 -.12 8,330 8,390 8,230 3,710 30,667,780
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,300 -10 -.19 5,290 5,370 5,200 31,194 163,970,360
NI스틸 (008260) 3,595 -25 -.69 3,640 3,640 3,580 43,221 155,444,285
남선알미늄 (008350) 1,207 -13 -1.07 1,226 1,226 1,203 439,375 531,409,658
남선알미우 (008355) 12,930 -70 -.54 12,920 13,080 12,920 95 1,228,900
문배철강 (008420) 2,330 10 .43 2,335 2,340 2,305 22,195 51,331,293
서흥 (008490) 18,340 -110 -.6 18,550 18,680 18,260 14,085 259,733,740
일정실업 (008500) 12,890 190 1.5 12,780 13,340 12,710 34,641 448,135,670
윌비스 (008600) 379 1 .26 386 394 377 758,640 292,327,701
아남전자 (008700) 1,454 20 1.39 1,434 1,458 1,431 239,780 346,422,373
율촌화학 (008730) 33,950 -300 -.88 35,050 35,050 33,450 101,919 3,470,457,200
호텔신라 (008770) 49,450 -200 -.4 49,700 49,800 48,800 145,127 7,148,717,900
호텔신라우 (008775) 43,900 -200 -.45 44,150 44,300 43,500 1,712 74,939,150
금비 (008870) 57,200 -700 -1.21 58,400 58,400 54,700 1,816 103,060,050
한미사이언스 (008930) 42,150 350 .84 41,850 42,250 41,000 140,966 5,884,737,000
동양철관 (008970) 1,637 -36 -2.15 1,674 1,696 1,624 6,908,054 11,365,373,525
KCTC (009070) 5,530 -80 -1.43 5,620 5,890 5,470 1,536,372 8,790,709,905
경인전자 (009140) 20,350 -300 -1.45 20,650 20,650 20,350 1,620 33,186,250
삼성전기 (009150) 162,900 5100 3.23 160,000 163,500 159,100 569,109 92,327,024,400
삼성전기우 (009155) 73,800 2500 3.51 72,400 73,900 72,100 25,917 1,899,282,100
SIMPAC (009160) 4,840 -40 -.82 4,905 4,905 4,735 280,593 1,349,784,410
한솔로지스틱스 (009180) 3,105 -15 -.48 3,120 3,150 3,080 127,630 395,232,235
대양금속 (009190) 1,550 -20 -1.27 1,588 1,588 1,548 68,489 106,623,804
무림페이퍼 (009200) 2,140 0 0 2,155 2,155 2,110 139,511 296,946,755
한샘 (009240) 44,250 -700 -1.56 44,900 45,150 44,200 33,380 1,482,309,850
신원 (009270) 1,855 -16 -.86 1,872 1,900 1,839 4,384,763 8,233,095,417
광동제약 (009290) 6,080 10 .16 6,070 6,130 6,030 71,711 436,266,290
참엔지니어링 (009310) 1,325 5 .38 1,320 1,330 1,309 5,438 7,167,626
아진전자부품 (009320) 1,012 9 .9 1,003 1,017 1,001 103,317 104,100,719
태영건설 (009410) 2,020 -135 -6.26 2,155 2,170 2,010 1,356,190 2,800,570,592
태영건설우 (009415) 5,600 -40 -.71 5,870 5,870 5,600 572 3,204,060
한올바이오파마 (009420) 29,200 2100 7.75 27,500 29,800 27,400 538,932 15,529,334,225
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 80,000 -8000 -9.09 92,300 93,000 79,600 535,999 44,490,683,700
한창제지 (009460) 674 11 1.66 663 674 663 47,289 31,634,326
삼화전기 (009470) 27,300 200 .74 27,250 27,450 26,950 17,883 485,694,075
HD한국조선해양 (009540) 379,500 23500 6.6 362,500 389,500 362,000 620,405 235,672,010,000
무림P&P (009580) 2,735 -30 -1.08 2,780 2,780 2,735 27,625 75,848,595
모토닉 (009680) 10,250 10 .1 10,290 10,330 10,170 26,064 266,368,100
삼정펄프 (009770) 28,350 150 .53 28,400 28,400 28,000 1,266 35,716,100
플레이그램 (009810) 338 -5 -1.46 343 348 335 279,703 95,159,210
한화솔루션 (009830) 29,000 250 .87 29,050 29,100 28,500 813,322 23,465,519,550
한화솔루션우 (009835) 23,050 150 .66 22,950 23,300 22,800 9,131 209,528,675
명신산업 (009900) 9,030 120 1.35 9,070 9,150 8,920 133,067 1,198,818,200
영원무역홀딩스 (009970) 127,200 -1200 -.93 128,500 128,800 125,000 14,877 1,881,360,500
한국내화 (010040) 2,290 -10 -.43 2,300 2,300 2,255 24,349 55,446,265
OCI홀딩스 (010060) 101,200 -900 -.88 102,300 104,400 100,800 121,081 12,343,560,900
한국무브넥스 (010100) 4,230 40 .95 4,220 4,250 4,190 55,457 233,994,419
LS ELECTRIC (010120) 307,500 500 .16 312,000 319,000 302,500 121,964 37,691,815,000
고려아연 (010130) 795,000 20000 2.58 775,000 795,000 774,000 10,529 8,310,356,000
삼성중공업 (010140) 19,030 220 1.17 19,010 19,420 18,870 5,263,310 100,403,769,440
우진아이엔에스 (010400) 2,435 -25 -1.02 2,460 2,460 2,400 12,051 29,327,725
한솔PNS (010420) 1,878 -1 -.05 1,877 1,880 1,877 3,503 6,581,426
에스엠벡셀 (010580) 1,552 -8 -.51 1,559 1,564 1,506 90,781 138,860,296
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 189,900 4000 2.15 187,100 192,400 186,000 182,130 34,487,728,800
진양폴리 (010640) 4,025 30 .75 3,995 4,030 3,990 38,093 153,035,280
화천기계 (010660) 4,725 -325 -6.44 5,040 5,140 4,725 1,830,959 8,900,148,348
화신 (010690) 8,810 280 3.28 8,660 8,840 8,640 240,864 2,115,723,395
평화홀딩스 (010770) 4,575 -165 -3.48 4,700 4,780 4,550 259,597 1,202,235,863
아이에스동서 (010780) 19,340 -460 -2.32 19,820 20,100 19,120 48,630 937,314,760
퍼스텍 (010820) 4,205 -5 -.12 4,230 4,295 4,140 279,630 1,175,804,559
S-Oil (010950) 61,500 300 .49 61,100 61,500 60,700 79,048 4,830,634,950
S-Oil우 (010955) 40,300 100 .25 40,200 40,750 40,000 3,599 144,467,900
삼호개발 (010960) 3,370 -40 -1.17 3,385 3,405 3,345 28,004 94,095,063
진원생명과학 (011000) 2,470 185 8.1 2,320 2,635 2,285 4,753,885 11,840,814,500
LG이노텍 (011070) 169,400 6500 3.99 165,100 170,900 161,700 276,386 46,264,697,650
에넥스 (011090) 607 1 .17 606 629 600 148,908 90,027,967
CJ씨푸드 (011150) 2,905 -20 -.68 2,935 2,950 2,875 334,446 969,787,750
CJ씨푸드1우 (011155) 17,240 -20 -.12 17,260 17,260 17,240 54 931,780
롯데케미칼 (011170) 60,700 800 1.34 60,300 61,200 59,600 100,360 6,058,437,150
HMM (011200) 22,550 100 .45 22,600 22,650 22,300 926,142 20,803,619,725
현대위아 (011210) 49,850 800 1.63 49,250 50,900 49,250 69,051 3,448,807,075
삼화전자 (011230) 5,360 10 .19 5,425 5,470 5,330 50,185 270,045,475
태림포장 (011280) 2,095 15 .72 2,085 2,140 2,060 29,351 61,039,490
성안머티리얼스 (011300) 422 -12 -2.76 434 437 420 585,666 249,154,222
유니켐 (011330) 1,780 -25 -1.39 1,805 1,819 1,761 251,027 448,438,373
부산산업 (011390) 104,000 -2200 -2.07 106,300 106,800 102,100 8,861 918,907,800
갤럭시아에스엠 (011420) 2,360 -10 -.42 2,375 2,385 2,345 93,339 220,546,145
한농화성 (011500) 15,500 130 .85 15,600 15,610 15,240 66,641 1,025,608,790
와이투솔루션 (011690) 3,340 -55 -1.62 3,370 3,420 3,295 145,580 486,021,470
한신기계 (011700) 3,665 -15 -.41 3,720 3,735 3,640 142,734 524,175,641
현대코퍼레이션 (011760) 23,450 -450 -1.88 24,100 24,100 23,250 39,971 942,212,000
금호석유화학 (011780) 108,000 0 0 108,500 109,700 106,600 88,318 9,503,744,750
금호석유화학우 (011785) 56,300 -400 -.71 56,700 57,300 55,700 16,186 912,322,550
SKC (011790) 100,400 1900 1.93 99,300 100,700 97,600 178,379 17,737,033,600
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,631 -30 -1.81 1,666 1,685 1,620 9,301,457 15,343,127,125
DB (012030) 1,349 -16 -1.17 1,367 1,379 1,337 555,300 748,367,408
영흥 (012160) 537 6 1.13 537 540 530 34,768 18,554,649
아센디오 (012170) 3,090 -15 -.48 3,240 3,260 3,030 109,297 341,403,158
계양전기 (012200) 1,500 -3 -.2 1,501 1,504 1,480 56,256 84,135,798
계양전기우 (012205) 3,500 20 .57 3,425 3,500 3,425 1,684 5,801,150
영화금속 (012280) 875 -20 -2.23 895 896 865 80,762 70,661,646
경동인베스트 (012320) 60,900 -800 -1.3 61,700 61,900 60,500 6,450 393,201,650
현대모비스 (012330) 299,000 3500 1.18 296,500 300,500 295,000 136,786 40,716,861,750
한화에어로스페이스 (012450) 878,000 27000 3.17 854,000 883,000 809,000 394,063 334,592,974,500
더존비즈온 (012510) 68,300 1500 2.25 67,800 69,700 67,200 187,455 12,820,858,800
경인양행 (012610) 3,385 25 .74 3,360 3,400 3,350 38,993 131,707,485
HDC (012630) 21,600 -2350 -9.81 24,000 24,400 21,350 443,312 9,865,935,975
모나리자 (012690) 2,600 -5 -.19 2,620 2,620 2,580 22,536 58,391,592
에스원 (012750) 74,700 -100 -.13 74,400 75,100 74,300 20,833 1,555,054,400
대창 (012800) 1,419 -4 -.28 1,427 1,435 1,409 688,694 978,000,024
세우글로벌 (013000) 1,109 -1 -.09 1,110 1,124 1,103 19,175 21,252,677
일성건설 (013360) 1,514 -21 -1.37 1,535 1,550 1,509 179,551 273,549,139
화승코퍼레이션 (013520) 1,895 0 0 1,895 1,917 1,867 79,864 150,991,789
디와이 (013570) 4,510 15 .33 4,530 4,620 4,445 46,767 210,402,140
계룡건설 (013580) 20,200 -550 -2.65 20,650 20,750 20,150 80,991 1,651,862,100
까뮤이앤씨 (013700) 1,174 -1 -.09 1,175 1,194 1,160 67,114 78,718,335
지엠비코리아 (013870) 4,010 -35 -.87 4,010 4,040 3,995 7,022 28,131,050
지누스 (013890) 18,700 -120 -.64 19,050 19,340 18,430 147,330 2,748,143,925
한익스프레스 (014130) 3,315 -25 -.75 3,345 3,380 3,305 13,215 44,104,040
대영포장 (014160) 1,177 11 .94 1,170 1,188 1,159 1,056,325 1,235,385,297
금강공업 (014280) 4,580 -35 -.76 4,620 4,640 4,555 36,616 168,047,793
금강공업우 (014285) 7,020 0 0 7,040 7,040 7,020 60 421,220
영보화학 (014440) 4,405 -20 -.45 4,450 4,450 4,390 16,562 72,862,230
극동유화 (014530) 3,430 -30 -.87 3,455 3,460 3,400 124,903 428,889,143
태경비케이 (014580) 5,160 -20 -.39 5,200 5,230 5,110 225,369 1,162,570,770
한솔케미칼 (014680) 176,000 2000 1.15 174,800 178,400 173,100 29,704 5,213,683,550
사조씨푸드 (014710) 8,270 70 .85 8,200 8,550 8,000 200,667 1,659,702,705
HL D&I (014790) 2,600 -70 -2.62 2,670 2,685 2,590 77,432 202,120,989
동원시스템즈 (014820) 30,450 150 .5 30,400 30,500 30,150 12,088 366,821,375
동원시스템즈우 (014825) 18,000 10 .06 17,990 18,000 17,990 13 233,890
유니드 (014830) 78,200 -100 -.13 78,300 78,900 77,500 13,945 1,087,526,600
성문전자 (014910) 1,239 13 1.06 1,229 1,245 1,226 29,988 37,044,461
성문전자우 (014915) 4,630 95 2.09 4,450 4,630 4,450 187 839,850
인디에프 (014990) 1,405 -5 -.35 1,413 1,436 1,381 2,102,675 2,963,411,045
이스타코 (015020) 623 10 1.63 613 625 606 163,530 100,686,428
대창단조 (015230) 6,290 40 .64 6,290 6,380 6,190 77,862 488,422,105
에이엔피 (015260) 476 7 1.49 469 558 469 2,001,665 1,011,783,593
INVENI (015360) 62,000 -700 -1.12 63,800 63,800 61,800 6,902 432,035,900
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 39,550 1000 2.59 39,200 40,200 38,950 3,893,320 153,960,763,775
일진홀딩스 (015860) 5,670 -100 -1.73 5,800 5,860 5,600 117,207 666,590,260
태경산업 (015890) 5,520 30 .55 5,510 5,650 5,510 65,790 365,627,510
대현 (016090) 1,884 -14 -.74 1,898 1,905 1,883 73,644 139,051,956
삼성증권 (016360) 69,100 400 .58 69,700 69,800 68,100 244,012 16,838,271,900
KG스틸 (016380) 5,850 40 .69 5,890 5,910 5,780 58,127 339,744,325
한세예스24홀딩스 (016450) 4,280 15 .35 4,265 4,340 4,215 29,864 127,612,635
환인제약 (016580) 11,540 -60 -.52 11,600 11,630 11,510 33,905 391,567,500
신대양제지 (016590) 10,340 -110 -1.05 10,440 10,480 10,230 33,955 350,265,730
DB증권 (016610) 8,900 20 .23 8,950 9,000 8,750 70,524 625,411,990
대성홀딩스 (016710) 8,900 -60 -.67 8,970 8,990 8,800 26,183 231,776,465
두올 (016740) 3,700 20 .54 3,655 3,715 3,655 68,088 251,309,935
퍼시스 (016800) 45,400 -900 -1.94 46,200 46,250 45,400 692 31,763,350
웅진 (016880) 3,215 90 2.88 3,155 3,230 3,050 625,803 1,965,568,104
광명전기 (017040) 1,164 9 .78 1,156 1,174 1,148 606,176 701,676,234
명문제약 (017180) 1,611 9 .56 1,600 1,614 1,595 24,419 39,215,321
우신시스템 (017370) 7,360 30 .41 7,380 7,410 7,270 15,423 112,986,335
서울가스 (017390) 61,300 -600 -.97 61,900 62,200 60,900 8,542 524,067,100
수산세보틱스 (017550) 1,928 -17 -.87 1,946 1,965 1,920 263,129 511,069,955
SK텔레콤 (017670) 55,900 -200 -.36 56,200 56,200 55,700 357,034 19,946,628,800
현대엘리베이터 (017800) 83,200 -3500 -4.04 86,400 86,800 82,000 313,523 26,421,743,950
풀무원 (017810) 15,600 -620 -3.82 16,350 16,360 15,370 458,542 7,159,956,185
DS단석 (017860) 24,350 150 .62 24,600 24,700 24,150 53,834 1,308,554,275
광전자 (017900) 1,936 4 .21 1,932 1,943 1,920 28,268 54,527,434
E1 (017940) 80,500 200 .25 81,300 81,300 78,900 18,751 1,492,654,300
한국카본 (017960) 30,950 -500 -1.59 31,800 32,350 30,450 732,448 22,891,505,425
애경산업 (018250) 16,230 -150 -.92 16,400 16,500 16,200 32,115 523,279,535
삼성에스디에스 (018260) 152,000 0 0 152,000 152,800 150,200 186,882 28,245,147,000
조일알미늄 (018470) 1,630 11 .68 1,625 1,665 1,618 748,075 1,224,789,194
동원금속 (018500) 1,423 10 .71 1,419 1,430 1,413 79,946 113,623,076
SK가스 (018670) 246,500 -1500 -.6 250,000 250,000 243,000 10,480 2,570,519,750
한온시스템 (018880) 3,740 210 5.95 3,560 3,850 3,480 4,808,684 17,950,557,149
신풍제약 (019170) 13,670 490 3.72 13,660 14,270 13,370 933,240 12,869,980,650
신풍제약우 (019175) 26,350 1250 4.98 27,000 27,000 26,000 20,778 548,051,600
티에이치엔 (019180) 2,945 15 .51 2,920 2,960 2,915 57,184 167,741,135
세아특수강 (019440) 15,550 -10 -.06 15,570 15,640 15,420 10,584 164,038,360
엑시큐어하이트론 (019490) 713 57 8.69 655 745 652 3,173,257 2,264,803,353
대교 (019680) 2,150 -25 -1.15 2,160 2,180 2,145 30,154 64,946,540
대교우B (019685) 1,274 -3 -.23 1,290 1,290 1,225 8,222 10,415,185
한섬 (020000) 15,180 -150 -.98 15,380 15,400 15,120 47,744 725,930,520
키다리스튜디오 (020120) 4,100 -45 -1.09 4,280 4,325 4,030 420,619 1,737,325,093
롯데에너지머티리얼즈 (020150) 27,200 600 2.26 27,000 27,350 26,500 82,340 2,222,485,750
아시아나항공 (020560) 9,530 150 1.6 9,420 9,540 9,360 88,916 841,171,595
일진디스플 (020760) 1,033 238 29.94 796 1,033 796 4,107,129 4,149,801,954
서원 (021050) 1,267 -7 -.55 1,274 1,285 1,259 148,192 188,156,805
코웨이 (021240) 105,700 -1200 -1.12 107,500 108,700 103,200 129,199 13,615,800,300
세원정공 (021820) 10,700 -90 -.83 10,770 11,020 10,620 33,383 359,329,300
포스코DX (022100) 24,550 -400 -1.6 25,250 25,250 24,450 245,348 6,059,815,875
삼원강재 (023000) 2,540 -30 -1.17 2,570 2,570 2,530 11,264 28,575,752
MH에탄올 (023150) 5,330 20 .38 5,310 5,350 5,280 2,119 11,215,270
한국종합기술 (023350) 5,050 -60 -1.17 5,200 5,200 5,030 17,729 89,702,050
동남합성 (023450) 32,150 -200 -.62 32,350 32,350 32,050 205 6,580,450
롯데쇼핑 (023530) 66,700 -400 -.6 67,700 67,700 66,400 42,841 2,859,672,100
다우기술 (023590) 33,600 500 1.51 33,550 33,750 32,900 70,444 2,354,215,075
인지컨트롤스 (023800) 5,800 40 .69 5,760 5,850 5,720 36,050 207,385,335
인팩 (023810) 6,450 70 1.1 6,380 6,480 6,340 20,588 132,137,830
에쓰씨엔지니어링 (023960) 1,287 6 .47 1,283 1,307 1,261 90,804 115,633,334
WISCOM (024070) 1,916 7 .37 1,911 1,933 1,905 5,058 9,680,154
디씨엠 (024090) 12,900 -240 -1.83 13,140 13,140 12,830 6,769 87,718,620
기업은행 (024110) 19,490 0 0 19,530 19,640 19,350 592,157 11,539,074,165
콜마홀딩스 (024720) 13,520 -60 -.44 13,660 13,680 13,370 103,275 1,394,882,740
대원화성 (024890) 888 -3 -.34 894 894 885 12,540 11,146,420
디와이덕양 (024900) 2,485 -15 -.6 2,485 2,510 2,475 62,211 155,044,258
KPX케미칼 (025000) 50,900 -600 -1.17 51,700 51,700 50,600 3,017 153,998,050
SJM홀딩스 (025530) 3,580 -30 -.83 3,620 3,620 3,565 4,305 15,438,650
한국단자 (025540) 63,900 -200 -.31 64,300 64,300 63,300 12,159 774,494,900
미래산업 (025560) 10,560 -10 -.09 10,640 10,740 10,450 29,807 314,525,060
제이준코스메틱 (025620) 7,910 -60 -.75 8,050 8,090 7,900 19,455 154,675,560
한솔홈데코 (025750) 721 -3 -.41 724 729 716 109,334 78,658,379
이구산업 (025820) 4,970 -60 -1.19 5,030 5,050 4,915 166,092 823,053,456
남해화학 (025860) 7,530 -60 -.79 7,640 7,640 7,480 42,487 320,063,240
한국주강 (025890) 1,877 -13 -.69 1,892 1,892 1,860 13,249 24,867,937
스틱인베스트먼트 (026890) 9,450 110 1.18 9,450 9,640 9,320 100,795 954,784,525
부국철강 (026940) 2,390 15 .63 2,375 2,390 2,365 46,666 111,086,314
동서 (026960) 28,000 -150 -.53 28,200 28,450 27,750 62,741 1,755,866,925
BGF (027410) 3,910 -60 -1.51 4,025 4,025 3,910 90,531 356,027,995
마니커 (027740) 847 0 0 850 853 836 107,181 90,500,886
한국제지 (027970) 818 -2 -.24 820 824 810 110,822 90,193,479
삼성E&A (028050) 27,350 -150 -.55 27,700 27,950 27,250 629,171 17,309,011,775
동아지질 (028100) 16,050 0 0 16,070 16,100 15,710 15,920 252,748,365
삼성물산 (028260) 161,400 1100 .69 161,200 162,500 159,300 191,756 30,850,438,501
삼성물산우B (02826K) 115,000 -300 -.26 116,100 116,500 114,000 3,608 414,853,150
팬오션 (028670) 4,115 -20 -.48 4,135 4,140 4,080 728,898 2,990,729,341
케이씨 (029460) 23,700 400 1.72 23,550 24,000 23,200 45,376 1,072,028,050
신도리코 (029530) 47,200 400 .85 46,500 47,500 46,500 11,772 553,223,725
삼성카드 (029780) 50,100 -100 -.2 50,200 50,700 50,000 25,275 1,269,936,600
제일기획 (030000) 19,840 -60 -.3 19,900 19,980 19,720 194,926 3,869,725,695
NICE평가정보 (030190) 15,550 630 4.22 15,000 15,720 15,000 191,505 2,930,577,515
KT (030200) 54,100 -900 -1.64 54,700 54,700 53,900 301,697 16,373,882,450
다올투자증권 (030210) 3,465 -25 -.72 3,560 3,565 3,450 191,547 670,152,990
교보증권 (030610) 8,790 -10 -.11 8,920 8,920 8,730 88,311 775,667,520
동원수산 (030720) 5,900 0 0 5,900 5,990 5,850 6,114 36,165,520
서울보증보험 (031210) 41,450 -150 -.36 42,100 42,150 41,400 34,216 1,425,790,050
신세계인터내셔날 (031430) 10,660 -20 -.19 10,710 10,780 10,590 82,527 879,302,385
신세계푸드 (031440) 37,250 -650 -1.72 38,400 38,400 36,600 12,150 449,959,750
아이티센씨티에스 (031820) 620 -1 -.16 622 626 614 264,257 163,256,378
롯데관광개발 (032350) 16,870 -190 -1.11 17,270 17,500 16,670 517,245 8,752,145,955
황금에스티 (032560) 5,900 -70 -1.17 5,930 5,990 5,900 10,016 59,404,255
LG유플러스 (032640) 14,780 -140 -.94 14,990 14,990 14,750 545,748 8,096,309,605
삼성생명 (032830) 125,300 1400 1.13 123,500 125,900 122,800 215,631 26,855,251,750
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,690 160 .86 18,700 19,060 18,350 77,801 1,450,329,375
체시스 (033250) 1,155 3 .26 1,153 1,170 1,146 64,443 74,279,902
유나이티드제약 (033270) 20,750 -50 -.24 21,000 21,000 20,600 26,026 539,447,250
SJG세종 (033530) 4,640 180 4.04 4,555 4,650 4,425 143,612 651,780,421
KT&G (033780) 137,600 -2900 -2.06 140,000 140,600 136,100 382,035 52,564,897,200
무학 (033920) 7,850 80 1.03 7,780 7,880 7,730 33,450 260,424,140
두산에너빌리티 (034020) 66,500 1000 1.53 66,900 67,000 65,200 3,751,147 248,448,443,250
SBS (034120) 20,750 -800 -3.71 21,550 21,550 20,650 45,992 960,899,000
LG디스플레이 (034220) 13,290 2440 22.49 10,970 13,290 10,840 32,040,448 405,220,467,600
파라다이스 (034230) 21,400 -150 -.7 21,500 21,950 20,350 1,064,823 22,531,619,250
NICE (034310) 13,140 240 1.86 12,980 13,140 12,860 34,527 447,967,545
인천도시가스 (034590) 25,550 -150 -.58 25,900 25,900 25,550 1,471 37,725,150
SK (034730) 187,700 500 .27 188,300 190,300 185,500 120,701 22,607,428,450
SK우 (03473K) 148,900 -1900 -1.26 150,700 151,000 148,800 2,492 372,341,000
한국토지신탁 (034830) 1,241 -18 -1.43 1,259 1,265 1,239 249,104 310,559,165
HS애드 (035000) 7,970 10 .13 8,110 8,110 7,930 22,086 176,496,655
백산 (035150) 14,140 -180 -1.26 14,460 14,460 14,130 18,607 264,053,780
강원랜드 (035250) 18,410 90 .49 18,370 18,450 18,150 282,692 5,168,879,525
NAVER (035420) 225,000 2000 .9 225,500 226,000 221,500 1,017,399 227,284,957,000
신세계 I&C (035510) 15,970 -10 -.06 16,010 16,050 15,700 58,745 929,557,075
카카오 (035720) 63,500 -200 -.31 64,600 64,800 62,100 2,791,808 176,579,179,000
콘텐트리중앙 (036420) 10,290 -170 -1.63 10,450 10,600 10,090 55,172 562,204,565
한국가스공사 (036460) 40,250 -200 -.49 40,750 40,900 40,000 411,925 16,568,309,100
SNT홀딩스 (036530) 54,500 2300 4.41 53,000 55,300 52,800 34,236 1,868,019,650
엔씨소프트 (036570) 214,500 -8500 -3.81 221,500 221,500 213,000 131,479 28,419,348,250
팜스코 (036580) 2,970 -35 -1.16 3,000 3,000 2,820 90,944 263,428,790
YG PLUS (037270) 9,550 -470 -4.69 9,980 9,980 9,320 2,429,470 23,108,230,640
LG헬로비전 (037560) 3,110 45 1.47 3,070 3,110 3,010 292,065 898,821,651
광주신세계 (037710) 30,100 50 .17 30,400 30,400 29,900 10,247 307,447,800
하나투어 (039130) 54,600 200 .37 54,700 55,000 53,400 48,912 2,650,469,400
키움증권 (039490) 212,000 1500 .71 214,500 217,500 208,500 92,897 19,709,776,750
HDC랩스 (039570) 8,860 -60 -.67 8,990 8,990 8,830 14,826 131,472,715
상신브레이크 (041650) 2,935 -5 -.17 2,940 2,950 2,930 27,235 80,022,205
한화오션 (042660) 106,300 2300 2.21 105,500 108,200 103,400 2,295,639 242,875,469,500
HD현대인프라코어 (042670) 16,320 -870 -5.06 17,060 17,120 15,810 2,932,366 48,213,775,310
한미반도체 (042700) 91,500 2000 2.23 91,300 93,500 90,500 825,195 75,712,114,000
주연테크 (044380) 445 -17 -3.68 456 472 440 163,869 73,753,431
KSS해운 (044450) 9,960 -10 -.1 9,980 10,010 9,760 81,533 803,981,355
코스맥스비티아이 (044820) 18,080 10 .06 18,800 18,800 17,750 26,462 476,337,845
대우건설 (047040) 3,735 -30 -.8 3,770 3,780 3,690 1,076,169 4,009,513,683
포스코인터내셔널 (047050) 49,500 50 .1 49,900 49,900 49,150 293,186 14,509,775,700
유니온머티리얼 (047400) 1,685 -4 -.24 1,689 1,698 1,670 75,873 127,499,079
한국항공우주 (047810) 89,400 1100 1.25 89,100 89,900 87,000 440,478 39,064,662,850
우진플라임 (049800) 2,015 0 0 2,015 2,025 2,000 9,701 19,547,580
한전KPS (051600) 53,400 700 1.33 53,400 53,400 52,400 113,252 5,995,447,800
진양화학 (051630) 1,958 0 0 1,960 1,978 1,949 96,542 188,911,182
LG생활건강 (051900) 296,500 1500 .51 295,500 298,000 294,000 64,887 19,152,182,500
LG생활건강우 (051905) 121,800 -300 -.25 123,200 123,700 121,400 3,907 477,063,100
LG화학 (051910) 279,500 4000 1.45 278,000 279,500 269,500 413,119 114,680,962,500
LG화학우 (051915) 139,700 1100 .79 141,000 141,000 136,000 40,723 5,631,010,150
한전기술 (052690) 96,300 1700 1.8 96,400 96,800 93,300 255,012 24,396,186,550
스카이라이프 (053210) 5,200 -50 -.95 5,270 5,280 5,180 46,335 242,023,190
한미글로벌 (053690) 20,450 200 .99 20,400 20,650 20,150 124,735 2,542,011,550
테이팩스 (055490) 17,720 -80 -.45 17,800 18,220 17,460 31,441 560,760,425
신한지주 (055550) 69,400 -600 -.86 70,300 71,000 69,000 812,202 56,724,289,100
현대홈쇼핑 (057050) 53,300 -1000 -1.84 54,300 54,300 53,200 12,317 658,271,500
포스코스틸리온 (058430) 39,600 -150 -.38 39,650 40,400 39,000 10,322 405,843,100
세아홀딩스 (058650) 135,400 -2900 -2.1 138,300 141,000 135,000 2,468 337,183,700
다스코 (058730) 3,055 -80 -2.55 3,135 3,135 3,045 70,009 214,871,511
KTcs (058850) 2,795 -15 -.53 2,800 2,820 2,770 191,122 533,567,978
KTis (058860) 2,880 25 .88 2,850 2,900 2,845 168,678 485,136,355
HL홀딩스 (060980) 38,150 -250 -.65 38,550 39,000 38,000 17,420 665,733,950
산일전기 (062040) 114,900 300 .26 115,800 117,500 112,600 316,491 36,248,607,700
종근당바이오 (063160) 23,000 100 .44 23,200 23,200 22,800 7,189 164,601,725
현대로템 (064350) 181,100 2800 1.57 179,000 181,400 172,100 1,036,217 183,977,267,350
LG씨엔에스 (064400) 68,800 1100 1.62 68,800 69,600 68,400 520,296 35,824,378,350
SNT모티브 (064960) 33,100 -500 -1.49 34,000 34,000 32,900 35,458 1,178,884,900
LG전자 (066570) 78,300 2400 3.16 76,400 78,900 76,000 838,607 65,325,005,700
LG전자우 (066575) 38,350 500 1.32 38,200 38,700 37,500 66,263 2,536,573,725
엘앤에프 (066970) 84,500 200 .24 86,800 86,900 83,200 321,944 27,261,349,500
세이브존I&C (067830) 2,640 -5 -.19 2,655 2,695 2,640 20,268 53,861,817
셀트리온 (068270) 176,000 3600 2.09 173,100 176,000 172,000 380,741 66,318,590,500
삼성출판사 (068290) 17,120 -50 -.29 17,090 18,210 17,060 8,172 140,414,700
TKG휴켐스 (069260) 17,880 30 .17 17,790 18,030 17,740 36,375 649,720,870
대호에이엘 (069460) 1,826 17 .94 1,830 1,830 1,793 333,758 602,284,053
대웅제약 (069620) 132,000 2700 2.09 136,400 137,300 130,600 81,704 10,819,272,450
한세엠케이 (069640) 930 9 .98 929 934 913 32,444 29,988,347
DSR제강 (069730) 3,525 -25 -.7 3,565 3,565 3,495 18,829 66,370,744
현대백화점 (069960) 71,500 -100 -.14 72,000 72,400 71,000 54,412 3,896,955,450
모나용평 (070960) 4,405 -95 -2.11 4,500 4,530 4,350 301,281 1,326,762,129
한국금융지주 (071050) 138,600 -400 -.29 141,100 141,200 136,900 204,377 28,313,556,100
한국금융지주우 (071055) 95,600 -200 -.21 96,100 97,800 94,700 22,438 2,147,675,350
하이스틸 (071090) 4,910 -45 -.91 5,000 5,000 4,750 730,239 3,568,279,164
지역난방공사 (071320) 79,900 500 .63 79,500 80,500 78,800 13,338 1,063,258,200
롯데하이마트 (071840) 8,770 -50 -.57 8,820 8,880 8,710 11,097 97,259,830
코아스 (071950) 9,150 -40 -.44 9,280 9,280 8,630 8,930 81,156,740
HD현대마린엔진 (071970) 81,500 500 .62 82,000 83,600 79,900 268,077 21,806,116,650
유엔젤 (072130) 5,680 -10 -.18 5,660 5,710 5,560 98,348 554,259,725
농심홀딩스 (072710) 82,100 -1300 -1.56 83,400 84,000 81,700 5,070 417,815,600
금호타이어 (073240) 4,740 5 .11 4,760 4,790 4,730 448,589 2,129,272,115
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,345 -90 -2.62 3,450 3,450 3,335 11,420 38,475,445
세진중공업 (075580) 13,340 30 .23 13,550 13,690 13,130 431,959 5,786,860,380
유니퀘스트 (077500) 6,070 160 2.71 5,920 6,090 5,900 78,934 475,212,530
STX엔진 (077970) 28,450 -50 -.18 28,850 29,150 28,100 477,115 13,562,801,275
텔코웨어 (078000) 14,000 -100 -.71 14,140 14,140 13,710 13,004 181,342,215
에이블씨엔씨 (078520) 10,100 -80 -.79 10,230 10,260 9,840 511,667 5,127,303,860
GS (078930) 46,600 250 .54 46,750 47,050 46,250 124,323 5,790,884,775
GS우 (078935) 43,100 0 0 44,000 44,000 42,850 2,846 122,512,400
CJ CGV (079160) 4,720 -135 -2.78 4,865 4,870 4,700 357,751 1,698,319,816
현대리바트 (079430) 7,550 -90 -1.18 7,600 7,670 7,480 43,162 324,695,090
LIG넥스원 (079550) 502,000 3000 .6 500,000 503,000 479,000 202,691 99,600,430,250
전진건설로봇 (079900) 54,700 -3600 -6.17 57,100 57,600 53,600 196,331 10,875,338,550
휴비스 (079980) 3,400 -25 -.73 3,430 3,475 3,355 168,072 569,536,970
일진다이아 (081000) 12,560 -160 -1.26 12,720 12,720 12,560 6,030 75,937,430
미스토홀딩스 (081660) 36,250 100 .28 36,200 36,900 36,200 79,382 2,909,523,550
동양생명 (082640) 8,260 -120 -1.43 8,380 8,430 8,260 160,113 1,332,489,720
한화엔진 (082740) 38,100 150 .4 38,500 39,200 37,500 880,669 33,669,409,550
그린케미칼 (083420) 7,740 0 0 7,760 7,870 7,700 57,501 446,535,300
대한제강 (084010) 15,330 -540 -3.4 16,000 16,000 15,300 9,699 150,309,255
동양고속 (084670) 8,250 20 .24 8,210 8,490 8,180 4,239 35,041,250
이월드 (084680) 1,600 14 .88 1,587 1,610 1,572 102,465 163,235,435
대상홀딩스 (084690) 9,860 -40 -.4 9,980 9,980 9,800 56,317 554,387,135
대상홀딩스우 (084695) 13,280 90 .68 13,300 13,450 13,010 4,204 55,060,110
TBH글로벌 (084870) 1,440 29 2.06 1,412 1,445 1,400 98,994 140,286,595
엔케이 (085310) 1,052 22 2.14 1,032 1,128 1,031 5,333,779 5,761,520,574
미래에셋생명 (085620) 7,220 50 .7 7,190 7,280 7,080 53,791 386,763,420
현대글로비스 (086280) 173,800 4000 2.36 171,400 175,000 170,700 271,067 46,949,727,350
하나금융지주 (086790) 85,300 -100 -.12 85,600 86,300 84,400 552,758 47,142,640,300
이리츠코크렙 (088260) 4,420 30 .68 4,390 4,430 4,380 46,803 206,025,603
한화생명 (088350) 3,335 -10 -.3 3,390 3,400 3,310 859,815 2,872,310,914
진도 (088790) 1,920 6 .31 1,914 1,943 1,863 33,278 63,192,363
맥쿼리인프라 (088980) 11,600 -20 -.17 11,620 11,640 11,570 325,087 3,770,243,935
HDC현대EP (089470) 4,015 30 .75 4,060 4,100 4,000 66,472 268,556,320
제주항공 (089590) 6,890 120 1.77 6,810 6,890 6,770 54,366 371,407,975
롯데렌탈 (089860) 29,400 200 .68 29,200 29,550 28,950 21,179 618,495,000
평화산업 (090080) 1,040 -12 -1.14 1,050 1,062 1,036 279,051 291,355,522
노루페인트 (090350) 8,850 -70 -.78 9,030 9,030 8,780 40,783 361,109,285
노루페인트우 (090355) 13,320 -250 -1.84 13,420 13,420 13,320 658 8,786,640
메타랩스 (090370) 1,320 -4 -.3 1,359 1,359 1,320 6,353 8,441,382
아모레퍼시픽 (090430) 122,600 0 0 123,300 123,300 120,100 300,761 36,582,480,650
아모레퍼시픽우 (090435) 40,500 -300 -.74 41,300 41,350 39,950 34,749 1,403,148,475
비에이치 (090460) 18,030 2460 15.8 15,790 18,850 15,660 7,990,189 143,947,407,665
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,880 21 1.13 1,865 1,880 1,858 245,267 458,528,073
디아이씨 (092200) 4,280 20 .47 4,315 4,350 4,265 87,747 377,057,751
KEC (092220) 788 38 5.07 754 805 754 1,308,161 1,025,883,859
KPX홀딩스 (092230) 67,800 -500 -.73 68,300 68,600 66,700 2,839 190,877,600
기신정기 (092440) 2,510 20 .8 2,535 2,535 2,485 4,104 10,245,555
DYP (092780) 4,155 0 0 4,175 4,175 4,140 7,956 33,061,182
넥스틸 (092790) 15,000 220 1.49 14,880 15,070 14,630 266,502 3,964,698,230
LF (093050) 18,220 -10 -.05 18,230 18,370 17,830 61,168 1,107,668,650
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,965 55 1.89 2,910 3,135 2,905 955,775 2,874,814,028
후성 (093370) 5,280 250 4.97 5,090 5,280 5,020 643,660 3,332,905,185
효성ITX (094280) 13,190 70 .53 13,120 13,200 13,080 4,557 59,816,950
맵스리얼티1 (094800) 4,640 5 .11 4,645 4,645 4,605 28,382 131,355,485
AJ네트웍스 (095570) 4,240 -15 -.35 4,255 4,290 4,200 116,664 493,643,267
웅진씽크빅 (095720) 1,860 1 .05 1,875 1,895 1,853 102,402 190,992,342
JW홀딩스 (096760) 3,435 15 .44 3,480 3,480 3,410 38,864 133,238,058
SK이노베이션 (096770) 106,400 400 .38 107,100 107,200 105,200 195,221 20,691,500,650
SK이노베이션우 (096775) 71,000 200 .28 71,600 71,700 70,500 787 55,934,600
HJ중공업 (097230) 15,630 1190 8.24 15,080 16,040 14,000 9,335,198 142,140,934,365
엠씨넥스 (097520) 29,500 100 .34 29,600 29,650 28,950 47,434 1,394,724,375
CJ제일제당 (097950) 233,000 -18000 -7.17 251,000 251,000 232,500 305,292 72,025,077,500
CJ제일제당 우 (097955) 136,000 -6500 -4.56 143,400 143,400 135,700 22,107 3,035,591,400
SK오션플랜트 (100090) 20,300 310 1.55 20,400 20,800 20,050 265,048 5,388,427,000
비상교육 (100220) 5,890 -130 -2.16 6,020 6,030 5,860 52,681 311,526,040
진양홀딩스 (100250) 3,340 20 .6 3,340 3,340 3,285 54,640 181,180,310
SNT에너지 (100840) 50,400 -600 -1.18 53,100 53,100 49,850 120,370 6,120,722,700
인바이오젠 (101140) 11,040 1380 14.29 9,710 12,550 9,600 507,314 5,815,830,080
해태제과식품 (101530) 6,860 -40 -.58 6,950 6,950 6,800 40,416 277,095,315
동성케미컬 (102260) 4,145 -75 -1.78 4,200 4,230 4,125 76,401 316,993,220
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,230 -30 -.27 11,260 11,360 11,140 14,975 167,595,860
풍산 (103140) 121,100 2300 1.94 119,600 122,100 117,700 191,840 23,076,434,700
일진전기 (103590) 39,650 -450 -1.12 40,800 41,900 36,150 1,834,031 70,181,412,875
한국철강 (104700) 8,980 -30 -.33 9,170 9,170 8,710 54,699 484,543,270
KB금융 (105560) 114,600 500 .44 114,600 115,700 113,100 601,859 68,687,535,200
한세실업 (105630) 10,240 -90 -.87 10,330 10,380 10,150 95,671 976,612,965
우진 (105840) 11,130 20 .18 11,200 11,210 10,890 112,140 1,238,524,620
미원홀딩스 (107590) 71,700 -800 -1.1 72,100 72,100 71,300 488 34,847,700
LX세미콘 (108320) 57,100 2300 4.2 55,400 58,900 54,800 91,691 5,211,291,350
LX하우시스 (108670) 30,150 -500 -1.63 30,650 31,050 29,700 43,987 1,322,462,825
LX하우시스우 (108675) 17,920 -510 -2.77 18,120 18,540 17,740 4,111 74,087,525
주성코퍼레이션 (109070) 888 24 2.78 865 888 860 182,485 159,421,366
호전실업 (111110) 8,060 -140 -1.71 8,200 8,370 7,990 25,416 205,987,570
동인기연 (111380) 14,600 -80 -.54 14,560 14,700 14,400 8,422 122,185,870
영원무역 (111770) 57,600 -400 -.69 58,000 58,600 57,200 26,514 1,529,034,350
씨에스윈드 (112610) 45,750 100 .22 46,250 46,400 45,050 313,633 14,277,973,800
GKL (114090) 16,650 -220 -1.3 16,790 16,940 16,130 195,370 3,229,993,405
대성에너지 (117580) 8,270 -10 -.12 8,270 8,330 8,230 32,556 269,620,100
메타케어 (118000) 312 -7 -2.19 317 321 310 419,625 131,629,548
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 102,600 -300 -.29 102,400 104,400 101,400 2,572 263,269,900
코오롱인더 (120110) 36,000 0 0 36,200 36,250 35,050 202,066 7,174,703,825
코오롱인더우 (120115) 22,950 100 .44 23,200 23,200 22,500 6,384 145,246,450
아이마켓코리아 (122900) 8,350 170 2.08 8,200 8,480 8,200 175,226 1,465,716,420
한국화장품 (123690) 10,220 40 .39 10,260 10,320 10,000 152,703 1,547,259,935
SJM (123700) 3,500 5 .14 3,500 3,510 3,470 11,243 39,234,480
한국자산신탁 (123890) 2,445 -30 -1.21 2,500 2,500 2,445 110,161 270,442,801
현대퓨처넷 (126560) 3,320 -45 -1.34 3,380 3,380 3,315 64,177 214,530,762
수산인더스트리 (126720) 24,100 150 .63 24,350 24,350 23,750 23,692 569,419,600
대성산업 (128820) 4,345 15 .35 4,340 4,360 4,280 175,842 759,674,484
한미약품 (128940) 281,500 -500 -.18 282,000 282,500 275,500 61,665 17,204,395,750
인터지스 (129260) 2,880 -5 -.17 2,910 2,915 2,845 65,882 188,564,108
한전산업 (130660) 12,510 30 .24 12,590 12,610 12,370 72,857 906,948,150
화인베스틸 (133820) 1,422 -39 -2.67 1,461 1,494 1,406 360,020 519,804,344
미원화학 (134380) 84,800 -100 -.12 84,900 85,500 84,800 181 15,360,800
시디즈 (134790) 29,550 -250 -.84 29,900 30,000 29,550 3,746 111,509,500
선진 (136490) 11,890 -1170 -8.96 13,200 13,250 11,400 592,495 7,113,707,285
에스디바이오센서 (137310) 10,150 110 1.1 10,080 10,330 10,070 130,648 1,335,268,130
메리츠금융지주 (138040) 113,800 2200 1.97 111,900 114,200 111,800 221,309 25,105,615,000
코오롱ENP (138490) 6,640 -40 -.6 6,690 6,750 6,600 94,558 628,645,455
BNK금융지주 (138930) 14,640 90 .62 14,550 14,810 14,530 590,573 8,648,276,715
iM금융지주 (139130) 14,330 170 1.2 14,190 14,360 14,170 631,002 9,020,938,075
이마트 (139480) 79,400 -600 -.75 80,600 80,700 78,000 189,898 15,022,642,750
아주스틸 (139990) 3,830 0 0 3,815 3,840 3,815 11,082 42,410,434
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,685 -4 -.24 1,700 1,700 1,684 8,399 14,180,827
다이나믹디자인 (145210) 853 8 .95 846 875 830 145,685 122,597,093
케이탑리츠 (145270) 958 -1 -.1 953 964 953 128,485 123,156,844
덴티움 (145720) 61,500 0 0 61,800 61,800 61,000 29,749 1,826,480,850
삼양사 (145990) 50,900 -800 -1.55 51,700 51,800 50,600 14,190 723,736,300
삼양사우 (145995) 35,150 -150 -.42 35,250 35,250 34,750 955 33,245,150
한국ANKOR유전 (152550) 245 0 0 245 247 244 478,833 117,296,088
DSR (155660) 3,810 5 .13 3,805 3,810 3,770 5,854 22,206,035
애경케미칼 (161000) 11,650 100 .87 12,050 12,150 11,630 271,505 3,217,069,370
한국타이어앤테크놀로지 (161390) 45,400 650 1.45 44,350 45,600 44,300 174,059 7,848,913,350
한국콜마 (161890) 78,700 -1300 -1.63 80,900 80,900 75,900 511,389 39,815,318,400
동일고무벨트 (163560) 7,390 -50 -.67 7,450 7,470 7,330 36,703 270,255,010
동아에스티 (170900) 45,750 350 .77 45,750 46,000 45,300 5,468 249,652,175
JB금융지주 (175330) 22,500 500 2.27 22,100 22,600 22,050 424,961 9,509,107,525
PI첨단소재 (178920) 17,580 260 1.5 17,390 17,730 17,070 146,730 2,558,081,530
한진칼 (180640) 119,900 4500 3.9 115,200 121,000 115,200 56,725 6,771,842,000
한진칼우 (18064K) 39,700 1900 5.03 39,000 40,850 38,150 11,257 446,520,800
NHN (181710) 27,650 -150 -.54 27,950 28,100 27,600 58,908 1,637,613,850
아세아시멘트 (183190) 13,840 -100 -.72 13,940 14,200 13,760 82,240 1,138,285,405
종근당 (185750) 82,700 600 .73 82,700 83,100 82,150 20,508 1,696,259,450
더블유게임즈 (192080) 53,000 -1200 -2.21 53,500 53,500 51,400 94,028 4,938,434,500
쿠쿠홀딩스 (192400) 30,600 -850 -2.7 32,000 32,250 30,600 11,303 349,555,975
드림텍 (192650) 6,470 140 2.21 6,360 6,500 6,330 184,639 1,188,468,470
코스맥스 (192820) 191,400 -4700 -2.4 198,100 198,400 188,800 324,457 62,174,911,800
제이에스코퍼레이션 (194370) 10,450 100 .97 10,500 10,580 10,190 89,445 927,418,515
해성디에스 (195870) 25,300 700 2.85 24,950 25,350 24,600 99,616 2,498,899,325
서연이화 (200880) 12,160 70 .58 12,150 12,260 12,100 64,425 783,287,655
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,900 400 1.16 34,750 35,300 34,600 189,975 6,627,209,825
삼성바이오로직스 (207940) 1,040,000 19000 1.86 1,030,000 1,040,000 1,026,000 35,399 36,616,345,500
디와이파워 (210540) 13,700 180 1.33 13,620 13,720 13,540 52,963 718,631,770
SK디앤디 (210980) 9,700 120 1.25 9,580 11,080 9,450 471,958 4,782,949,425
한솔제지 (213500) 8,740 -50 -.57 8,810 8,870 8,700 102,483 896,341,850
이노션 (214320) 19,030 -150 -.78 19,180 19,180 18,910 83,431 1,585,584,570
금호에이치티 (214330) 614 -4 -.65 618 625 612 197,178 121,355,847
경보제약 (214390) 5,000 -60 -1.19 5,060 5,140 4,950 15,243 76,117,345
토니모리 (214420) 10,600 -140 -1.3 10,830 10,830 10,400 244,833 2,589,187,940
잇츠한불 (226320) 13,090 170 1.32 13,200 13,240 12,750 25,310 326,969,370
현대코퍼레이션홀딩스 (227840) 12,730 -10 -.08 12,900 12,900 12,660 23,257 295,599,120
LS에코에너지 (229640) 42,650 -500 -1.16 43,400 43,450 41,500 289,411 12,229,241,425
JW생명과학 (234080) 12,090 70 .58 12,020 12,130 11,980 18,731 225,644,390
두산밥캣 (241560) 55,900 -200 -.36 56,500 56,500 54,900 274,285 15,261,179,050
화승엔터프라이즈 (241590) 7,520 90 1.21 7,410 7,520 7,300 134,318 997,005,275
에이플러스에셋 (244920) 7,450 460 6.58 6,990 7,520 6,930 562,709 4,158,910,290
솔루엠 (248070) 15,800 40 .25 15,810 15,920 15,300 218,951 3,418,316,855
샘표식품 (248170) 26,150 -50 -.19 26,350 26,500 26,050 10,074 264,257,375
일동제약 (249420) 20,350 730 3.72 19,970 20,750 19,460 445,385 8,951,665,035
넷마블 (251270) 57,000 -1200 -2.06 57,700 57,700 55,900 229,297 13,010,045,850
크래프톤 (259960) 315,000 -500 -.16 314,500 316,000 309,000 136,791 42,678,046,750
크라운제과 (264900) 9,480 60 .64 9,400 9,540 9,250 30,382 285,971,800
크라운제과우 (26490K) 9,870 20 .2 9,960 9,960 9,730 389 3,802,590
HD현대 (267250) 133,600 1200 .91 132,900 135,700 132,000 106,444 14,208,104,700
HD현대일렉트릭 (267260) 487,500 14000 2.96 480,500 487,500 475,000 100,024 48,353,937,750
HD현대건설기계 (267270) 101,300 -3200 -3.06 104,300 104,300 99,900 169,787 17,178,839,450
경동도시가스 (267290) 20,100 -300 -1.47 20,450 20,550 20,000 18,491 371,209,900
아시아나IDT (267850) 12,150 20 .16 12,150 12,170 12,050 1,479 17,909,740
미원에스씨 (268280) 145,000 100 .07 144,900 147,400 144,000 1,013 146,786,750
오리온 (271560) 108,500 -200 -.18 108,800 109,200 107,400 106,035 11,464,926,100
일진하이솔루스 (271940) 17,430 -30 -.17 17,460 17,600 17,130 37,942 657,523,970
제일약품 (271980) 14,000 260 1.89 14,000 14,080 13,650 13,017 180,666,090
한화시스템 (272210) 51,900 200 .39 52,100 52,600 49,950 1,040,917 53,355,791,200
진에어 (272450) 8,920 150 1.71 8,900 8,960 8,780 99,130 880,411,070
삼양패키징 (272550) 13,800 0 0 13,790 13,940 13,760 10,750 148,265,050
에이피알 (278470) 208,500 -11000 -5.01 222,000 222,500 199,850 1,474,533 304,762,916,100
롯데웰푸드 (280360) 116,300 -200 -.17 116,700 117,000 115,400 17,830 2,068,926,500
케이씨텍 (281820) 35,700 3150 9.68 33,400 36,100 33,400 331,986 11,745,413,325
BGF리테일 (282330) 119,200 -600 -.5 119,400 121,800 115,500 35,052 4,183,638,850
쿠쿠홈시스 (284740) 28,250 -500 -1.74 28,650 28,900 28,050 34,616 980,728,625
SK케미칼 (285130) 62,000 -1500 -2.36 63,600 63,900 61,400 58,222 3,610,314,600
SK케미칼우 (28513K) 26,500 -350 -1.3 27,150 27,150 26,200 2,343 61,860,925
롯데이노베이트 (286940) 22,100 150 .68 22,000 22,250 21,800 10,916 240,148,550
하나제약 (293480) 11,920 -50 -.42 12,000 12,140 11,800 10,920 129,896,750
신한알파리츠 (293940) 5,610 40 .72 5,580 5,630 5,570 238,472 1,335,879,790
HDC현대산업개발 (294870) 20,450 -2550 -11.09 23,000 23,000 19,720 1,712,700 35,059,554,615
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 228,500 500 .22 230,000 230,000 224,500 10,038 2,279,195,000
효성중공업 (298040) 1,227,000 20000 1.66 1,253,000 1,300,000 1,217,000 73,308 91,390,312,500
HS효성첨단소재 (298050) 183,700 2800 1.55 181,000 184,000 180,100 8,837 1,607,564,900
에어부산 (298690) 2,070 50 2.48 2,035 2,075 2,035 147,051 302,434,506
한일시멘트 (300720) 19,990 -10 -.05 20,150 20,200 19,950 50,606 1,013,636,055
SK바이오사이언스 (302440) 45,950 400 .88 45,600 46,300 45,250 70,206 3,211,255,325
세아제강 (306200) 142,500 -1700 -1.18 145,000 145,500 142,300 8,348 1,192,691,700
현대오토에버 (307950) 151,800 600 .4 151,800 153,600 150,900 33,551 5,108,835,800
씨티알모빌리티 (308170) 5,180 40 .78 5,130 5,180 5,120 5,265 27,132,000
우리금융지주 (316140) 25,250 150 .6 25,150 25,500 25,100 1,053,541 26,582,277,475
자이에스앤디 (317400) 3,550 -20 -.56 3,590 3,600 3,495 34,931 123,786,380
HD현대에너지솔루션 (322000) 44,800 1150 2.63 44,050 45,200 43,600 93,013 4,141,582,725
카카오뱅크 (323410) 26,100 -150 -.57 26,450 26,500 26,000 695,483 18,180,396,625
SK바이오팜 (326030) 100,200 1400 1.42 99,700 100,200 98,200 171,090 17,011,455,250
HD현대중공업 (329180) 467,000 11500 2.52 463,500 475,500 460,000 233,536 109,117,600,000
롯데리츠 (330590) 3,955 -35 -.88 3,990 4,020 3,945 312,858 1,242,300,117
이지스밸류플러스리츠 (334890) 4,365 0 0 4,380 4,380 4,335 92,086 401,075,116
두산퓨얼셀 (336260) 24,850 1000 4.19 24,600 25,450 24,400 1,039,251 25,893,895,225
두산퓨얼셀1우 (33626K) 6,450 110 1.74 6,410 6,500 6,360 47,465 305,820,785
두산퓨얼셀2우B (33626L) 11,170 20 .18 11,170 11,510 11,040 10,925 122,693,100
솔루스첨단소재 (336370) 9,350 230 2.52 9,320 9,420 9,090 206,002 1,909,848,495
솔루스첨단소재1우 (33637K) 1,957 7 .36 1,950 1,964 1,932 28,173 54,823,275
솔루스첨단소재2우B (33637L) 4,185 30 .72 4,210 4,210 4,160 2,689 11,235,640
NH프라임리츠 (338100) 4,670 -10 -.21 4,680 4,690 4,640 27,852 129,910,931
교촌에프앤비 (339770) 4,980 -10 -.2 5,000 5,030 4,940 102,721 510,841,435
KCC글라스 (344820) 30,300 -150 -.49 30,800 30,800 30,100 15,635 473,053,250
제이알글로벌리츠 (348950) 2,600 -20 -.76 2,620 2,625 2,590 274,221 713,484,353
이지스레지던스리츠 (350520) 4,045 15 .37 4,025 4,055 4,005 37,037 149,626,185
하이브 (352820) 279,500 -2500 -.89 284,500 284,500 275,000 218,777 60,753,730,500
대덕전자 (353200) 24,000 600 2.56 23,900 24,150 23,400 574,752 13,743,516,950
대덕전자1우 (35320K) 8,890 130 1.48 8,720 8,900 8,720 4,521 39,789,210
코람코라이프인프라리츠 (357120) 4,360 -50 -1.13 4,410 4,420 4,350 125,169 547,902,823
미래에셋맵스리츠 (357250) 2,660 0 0 2,665 2,670 2,645 20,146 53,427,970
마스턴프리미어리츠 (357430) 1,539 -2 -.13 1,541 1,541 1,530 23,801 36,521,118
SK아이이테크놀로지 (361610) 28,700 0 0 28,950 29,100 28,650 69,576 2,003,100,975
티와이홀딩스 (363280) 3,635 0 0 3,630 3,640 3,365 78,790 280,111,800
티와이홀딩스우 (36328K) 5,740 120 2.14 5,610 5,740 5,590 6,345 36,076,310
ESR켄달스퀘어리츠 (365550) 4,430 -25 -.56 4,460 4,470 4,415 213,143 944,212,129
한컴라이프케어 (372910) 2,885 30 1.05 2,860 2,905 2,825 77,199 220,969,118
LG에너지솔루션 (373220) 389,500 1000 .26 392,500 392,500 383,000 161,247 62,593,543,500
DL이앤씨 (375500) 41,400 -750 -1.78 42,350 42,500 40,450 697,070 28,656,859,575
DL이앤씨우 (37550K) 19,950 -350 -1.72 20,900 20,900 19,640 17,711 352,064,705
DL이앤씨2우(전환) (37550L) 29,000 50 .17 29,750 29,750 27,000 13,366 379,794,350
디앤디플랫폼리츠 (377190) 3,270 10 .31 3,235 3,275 3,235 66,722 217,580,635
카카오페이 (377300) 64,200 400 .63 65,500 65,800 63,600 686,299 44,297,838,100
바이오노트 (377740) 5,270 10 .19 5,290 5,320 5,220 45,517 240,092,540
화승알앤에이 (378850) 3,225 -40 -1.23 3,260 3,270 3,225 26,072 84,595,955
케이카 (381970) 15,150 -40 -.26 15,300 15,300 14,990 55,484 838,532,505
F&F (383220) 62,700 -100 -.16 63,000 63,500 61,600 54,141 3,384,798,000
LX홀딩스 (383800) 7,960 40 .51 8,000 8,000 7,900 109,259 867,885,940
LX홀딩스1우 (38380K) 8,890 -10 -.11 9,020 9,020 8,750 150 1,330,810
SK리츠 (395400) 4,935 -5 -.1 4,950 4,970 4,900 266,457 1,314,873,753
미래에셋글로벌리츠 (396690) 2,745 15 .55 2,730 2,745 2,720 87,847 240,288,323
NH올원리츠 (400760) 3,185 -5 -.16 3,180 3,190 3,165 65,946 209,655,065
SK스퀘어 (402340) 144,600 3100 2.19 144,300 146,200 142,100 349,821 50,348,429,306
쏘카 (403550) 12,790 -80 -.62 13,180 13,180 12,730 5,683 72,796,210
신한서부티엔디리츠 (404990) 3,610 -30 -.82 3,620 3,640 3,595 72,088 260,392,935
KB발해인프라 (415640) 8,320 30 .36 8,370 8,390 8,290 63,952 532,192,145
코람코더원리츠 (417310) 5,540 30 .54 5,520 5,540 5,470 40,826 225,146,420
KB스타리츠 (432320) 3,890 40 1.04 3,850 3,895 3,830 58,964 227,637,354
대한조선 (439260) 89,700 -4500 -4.78 95,300 96,400 88,500 740,843 67,403,378,050
HD현대마린솔루션 (443060) 194,800 1200 .62 195,600 200,000 191,900 88,730 17,244,069,550
유니드비티플러스 (446070) 3,920 -60 -1.51 3,985 3,985 3,900 30,048 118,104,205
삼성FN리츠 (448730) 4,270 -15 -.35 4,285 4,305 4,250 154,568 660,106,410
에코프로머티 (450080) 55,100 1100 2.04 55,900 55,900 54,000 497,950 27,383,963,300
코오롱모빌리티그룹 (450140) 3,970 0 0 3,970 3,975 3,970 1,128,042 4,478,372,900
코오롱모빌리티그룹우 (45014K) 5,900 -10 -.17 5,900 5,910 5,900 19,170 113,129,975
한화리츠 (451800) 3,970 -30 -.75 4,010 4,035 3,955 578,206 2,301,766,158
한화갤러리아 (452260) 1,131 9 .8 1,122 1,139 1,115 346,571 389,367,502
한화갤러리아우 (45226K) 2,245 -5 -.22 2,275 2,275 2,225 11,473 25,546,850
현대그린푸드 (453340) 16,320 -220 -1.33 16,410 16,650 16,320 27,240 446,253,755
두산로보틱스 (454910) 62,400 900 1.46 62,400 62,400 61,200 120,694 7,488,073,200
OCI (456040) 59,600 1000 1.71 59,200 59,800 58,300 58,994 3,492,498,300
이수스페셜티케미컬 (457190) 48,000 -950 -1.94 49,850 49,850 47,550 277,521 13,358,411,475
동국씨엠 (460850) 5,880 -10 -.17 5,900 5,920 5,840 49,857 292,395,875
동국제강 (460860) 10,290 50 .49 10,300 10,330 10,050 169,902 1,721,125,260
조선내화 (462520) 14,180 40 .28 14,030 14,340 14,030 4,280 60,955,140
시프트업 (462870) 40,300 0 0 40,650 40,650 39,550 153,465 6,160,711,350
STX그린로지스 (465770) 7,930 10 .13 7,970 8,020 7,890 23,308 185,119,740
SK이터닉스 (475150) 23,650 -350 -1.46 24,450 25,500 23,100 1,604,111 39,189,106,800
더본코리아 (475560) 26,400 -250 -.94 27,000 27,000 26,250 20,005 528,946,125
씨케이솔루션 (480370) 10,990 160 1.48 10,870 11,130 10,840 34,402 379,012,530
신한글로벌액티브리츠 (481850) 1,527 -7 -.46 1,532 1,532 1,520 55,809 85,167,889
달바글로벌 (483650) 170,300 -8200 -4.59 179,500 179,900 167,700 550,539 94,069,680,950
엠앤씨솔루션 (484870) 159,600 6200 4.04 153,600 160,000 150,600 30,435 4,725,244,300
HS효성 (487570) 59,100 200 .34 60,500 60,500 57,500 4,396 259,461,900
한화비전 (489790) 57,800 2500 4.52 56,200 59,000 56,000 645,444 37,192,612,000
GS피앤엘 (499790) 45,950 -800 -1.71 46,450 47,300 45,050 131,874 6,040,476,850
엘브이엠씨홀딩스 (900140) 1,903 3 .16 1,910 1,911 1,879 246,703 465,891,080
프레스티지바이오파마 (950210) 14,270 100 .71 14,480 14,750 14,120 120,494 1,726,741,510

Leave a Comment