KOSPI 20250821

KOSPI 일별 조회 데이터 [961] (2025-08-21)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,310 -30 -.47 6,340 6,400 6,310 29,428 186,713,945
KR모터스 (000040) 580 20 3.57 562 644 557 3,914,325 2,324,475,244
경방 (000050) 7,110 -10 -.14 7,120 7,190 7,070 26,116 186,204,550
삼양홀딩스 (000070) 81,900 800 .99 81,700 83,100 81,200 15,584 1,286,002,550
하이트진로 (000080) 19,090 -140 -.73 19,240 19,350 19,080 147,044 2,815,722,755
하이트진로2우B (000087) 15,600 110 .71 15,490 15,730 15,410 2,979 46,358,075
유한양행 (000100) 113,700 400 .35 113,700 115,200 113,600 199,717 22,827,231,150
유한양행우 (000105) 102,700 300 .29 102,400 103,900 102,400 921 95,015,000
CJ대한통운 (000120) 82,700 -400 -.48 83,600 84,000 82,400 49,511 4,117,648,950
하이트진로홀딩스 (000140) 10,070 100 1 10,020 10,150 10,020 14,804 149,527,795
하이트진로홀딩스우 (000145) 12,220 100 .83 12,120 12,400 12,120 64 781,970
두산 (000150) 540,000 32000 6.3 515,000 545,000 507,000 169,063 90,435,437,000
두산우 (000155) 335,000 14000 4.36 325,000 340,000 322,000 36,291 12,133,354,750
두산2우B (000157) 356,500 14000 4.09 343,000 359,000 337,000 4,860 1,717,614,750
성창기업지주 (000180) 1,679 -5 -.3 1,673 1,700 1,662 29,304 49,073,613
DL (000210) 38,050 850 2.28 37,150 39,250 37,000 130,643 5,024,746,825
DL우 (000215) 21,950 550 2.57 21,950 22,500 21,150 3,913 86,007,800
유유제약 (000220) 4,300 -10 -.23 4,315 4,325 4,265 24,037 103,134,800
유유제약1우 (000225) 4,730 5 .11 4,830 4,830 4,675 1,834 8,685,135
유유제약2우B (000227) 10,410 -70 -.67 10,480 10,480 10,250 257 2,659,280
일동홀딩스 (000230) 8,690 50 .58 8,640 8,800 8,570 19,038 164,837,595
한국앤컴퍼니 (000240) 21,850 0 0 21,950 22,350 21,650 83,926 1,844,830,675
기아 (000270) 103,900 -1200 -1.14 105,700 105,800 103,900 433,907 45,443,181,850
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 28,100 1000 3.69 27,150 28,550 27,100 44,506 1,244,600,550
노루홀딩스우 (000325) 31,050 1150 3.85 30,200 31,300 30,150 255 7,927,000
한화손해보험 (000370) 5,470 10 .18 5,460 5,530 5,420 391,224 2,140,482,180
삼화페인트 (000390) 6,000 40 .67 5,970 6,050 5,970 18,785 112,879,435
롯데손해보험 (000400) 1,663 24 1.46 1,639 1,674 1,631 117,434 194,493,369
대원강업 (000430) 4,185 45 1.09 4,140 4,315 4,085 503,862 2,118,606,044
CR홀딩스 (000480) 5,090 -10 -.2 5,110 5,150 5,070 13,127 66,898,390
대동 (000490) 10,390 -60 -.57 10,400 10,550 10,320 124,630 1,299,985,910
가온전선 (000500) 60,800 3800 6.67 57,100 61,300 57,100 49,106 2,929,908,150
삼일제약 (000520) 9,700 -100 -1.02 9,840 9,930 9,700 53,971 529,093,480
흥국화재 (000540) 4,125 20 .49 4,080 4,165 4,060 48,746 200,969,520
흥국화재우 (000545) 7,780 -150 -1.89 7,930 8,000 7,780 11,055 87,151,930
CS홀딩스 (000590) 82,200 2000 2.49 79,400 82,800 79,400 353 28,727,400
동아쏘시오홀딩스 (000640) 104,500 -400 -.38 106,600 106,700 104,200 8,844 931,337,750
천일고속 (000650) 41,950 300 .72 41,100 42,000 41,100 16 666,000
SK하이닉스 (000660) 245,000 -10500 -4.11 246,500 251,000 245,000 6,301,130 1,556,929,072,118
영풍 (000670) 38,500 0 0 37,700 38,850 37,700 6,239 240,041,075
LS네트웍스 (000680) 4,080 -70 -1.69 4,110 4,175 4,050 271,907 1,115,947,544
유수홀딩스 (000700) 5,840 20 .34 5,820 5,920 5,770 19,575 114,685,260
현대건설 (000720) 61,100 2300 3.91 60,100 63,000 59,400 1,800,126 110,516,334,900
현대건설우 (000725) 54,100 1100 2.08 53,700 55,500 53,000 5,654 308,272,100
이화산업 (000760) 12,330 160 1.31 12,380 12,380 12,010 220 2,713,180
삼성화재 (000810) 442,000 2500 .57 442,500 451,500 438,500 90,160 40,015,047,750
삼성화재우 (000815) 338,500 2000 .59 338,000 342,500 336,500 6,725 2,280,568,750
화천기공 (000850) 30,200 -250 -.82 30,500 30,550 30,100 1,789 54,254,075
강남제비스코 (000860) 11,870 130 1.11 11,740 11,950 11,680 15,578 184,729,000
한화 (000880) 78,200 1600 2.09 77,500 79,300 76,900 204,023 16,006,994,100
한화3우B (00088K) 33,300 650 1.99 33,850 34,750 32,700 71,473 2,430,579,625
보해양조 (000890) 458 4 .88 455 463 455 342,494 157,511,089
유니온 (000910) 4,670 -20 -.43 4,690 4,725 4,665 37,334 175,383,244
전방 (000950) 30,050 200 .67 29,850 30,700 29,850 920 27,788,800
한국주철관 (000970) 6,890 -20 -.29 6,910 6,980 6,890 31,340 216,962,915
DB하이텍 (000990) 43,050 50 .12 42,600 43,300 42,600 72,026 3,096,657,800
페이퍼코리아 (001020) 732 6 .83 737 749 714 19,804 14,549,384
CJ (001040) 148,100 -1100 -.74 148,200 151,500 147,500 117,917 17,551,206,350
CJ우 (001045) 80,900 -500 -.61 81,400 83,000 80,900 2,657 216,166,300
CJ4우(전환) (00104K) 127,600 -1400 -1.09 127,000 128,900 126,000 6,523 831,165,900
JW중외제약 (001060) 21,650 0 0 21,550 22,000 21,500 23,043 499,968,800
JW중외제약우 (001065) 29,000 -150 -.51 29,000 29,000 28,850 28 809,000
JW중외제약2우B (001067) 61,000 0 0 61,000 62,900 60,300 48 2,911,800
대한방직 (001070) 6,260 170 2.79 6,090 6,350 6,010 9,266 57,969,070
만호제강 (001080) 25,250 750 3.06 24,250 25,900 24,250 1,154 29,160,950
LX인터내셔널 (001120) 29,550 350 1.2 29,150 29,700 29,150 55,991 1,650,891,925
대한제분 (001130) 140,600 -100 -.07 140,700 142,000 140,200 530 74,620,150
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,375 35 1.05 3,340 3,405 3,340 383,957 1,296,730,339
금호전기 (001210) 1,142 12 1.06 1,130 1,166 1,119 407,187 463,560,283
동국홀딩스 (001230) 7,520 40 .53 7,500 7,610 7,500 17,958 135,795,280
GS글로벌 (001250) 2,630 40 1.54 2,595 2,645 2,585 272,778 715,187,588
남광토건 (001260) 9,210 0 0 9,230 9,460 9,090 20,526 190,131,460
부국증권 (001270) 51,400 -2100 -3.93 53,500 54,200 51,400 38,621 2,036,701,300
부국증권우 (001275) 24,950 100 .4 24,850 25,400 24,850 1,675 41,867,150
상상인증권 (001290) 635 -5 -.78 640 651 635 227,959 146,692,595
PKC (001340) 5,980 -40 -.66 6,070 6,090 5,960 59,410 355,695,180
삼성제약 (001360) 1,585 -4 -.25 1,589 1,608 1,577 181,562 288,247,366
SG글로벌 (001380) 1,632 3 .18 1,629 1,644 1,625 51,073 83,474,486
KG케미칼 (001390) 4,835 95 2 4,740 4,980 4,740 621,309 3,033,683,871
태원물산 (001420) 3,535 -20 -.56 3,535 3,770 3,495 3,292 11,610,545
세아베스틸지주 (001430) 26,950 0 0 26,900 27,850 26,750 113,331 3,081,412,550
대한전선 (001440) 15,490 -80 -.51 15,600 15,750 15,450 693,623 10,797,369,305
현대해상 (001450) 27,400 -750 -2.66 28,150 28,300 27,400 391,617 10,828,363,325
BYC (001460) 38,900 -600 -1.52 40,550 40,550 38,750 4,807 187,764,850
BYC우 (001465) 25,250 50 .2 25,600 25,600 24,700 819 20,591,650
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,790 50 .65 7,730 7,840 7,730 67,462 524,832,315
SK증권 (001510) 624 3 .48 613 630 613 1,300,884 813,095,583
SK증권우 (001515) 2,120 -25 -1.17 2,145 2,145 2,120 1,997 4,272,140
동양 (001520) 628 -1 -.16 623 635 623 119,919 75,209,006
동양우 (001525) 4,220 80 1.93 4,225 4,280 4,220 301 1,270,285
동양2우B (001527) 8,250 -70 -.84 8,550 8,550 8,250 227 1,887,030
DI동일 (001530) 40,950 0 0 40,800 41,450 40,600 18,171 741,056,600
조비 (001550) 13,150 150 1.15 13,150 13,450 12,910 27,849 367,764,585
제일연마 (001560) 9,910 120 1.23 9,790 10,000 9,790 8,691 85,723,790
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 484 0 0 488 492 481 80,522 39,124,069
종근당홀딩스 (001630) 46,850 -100 -.21 46,950 47,250 46,550 3,585 168,026,500
대상 (001680) 21,750 -50 -.23 21,850 22,500 21,700 132,623 2,924,545,025
대상우 (001685) 16,760 50 .3 16,700 16,800 16,650 1,941 32,449,050
신영증권 (001720) 127,500 2500 2 125,900 128,700 125,900 15,467 1,974,624,450
SK네트웍스 (001740) 4,510 -20 -.44 4,530 4,575 4,505 250,607 1,135,856,080
한양증권 (001750) 16,810 -70 -.41 16,900 17,040 16,670 34,632 581,564,070
한양증권우 (001755) 16,280 40 .25 16,310 16,480 16,140 91 1,482,000
SHD (001770) 17,230 250 1.47 16,980 17,450 16,790 1,824 31,141,065
알루코 (001780) 2,195 -15 -.68 2,210 2,240 2,185 475,816 1,048,635,922
대한제당 (001790) 2,950 0 0 2,950 2,970 2,940 104,530 308,765,798
대한제당우 (001795) 2,450 5 .2 2,445 2,485 2,445 10,841 26,624,425
오리온홀딩스 (001800) 19,750 110 .56 19,790 19,890 19,640 87,245 1,724,105,795
삼화콘덴서 (001820) 25,300 -50 -.2 25,100 25,650 25,100 18,253 462,732,500
KISCO홀딩스 (001940) 25,800 100 .39 26,700 26,700 25,400 31,985 824,790,125
코오롱 (002020) 37,750 1100 3 36,900 37,950 36,650 150,898 5,654,271,125
코오롱우 (002025) 20,150 350 1.77 19,940 20,350 19,770 5,675 113,596,570
아세아 (002030) 350,500 6000 1.74 347,000 355,000 343,500 1,559 545,763,500
비비안 (002070) 762 10 1.33 752 772 752 265,521 202,602,435
경농 (002100) 9,670 50 .52 10,050 10,050 9,630 39,763 386,504,360
고려산업 (002140) 2,750 -5 -.18 2,755 2,780 2,750 57,099 157,619,505
도화엔지니어링 (002150) 6,730 -10 -.15 6,740 6,770 6,680 23,779 159,686,675
삼양통상 (002170) 54,700 400 .74 54,600 55,000 53,700 4,134 223,931,100
한국수출포장 (002200) 2,915 5 .17 2,935 2,940 2,900 5,670 16,585,030
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,765 -60 -2.12 2,825 2,930 2,765 37,861 107,587,806
고려제강 (002240) 17,680 100 .57 17,580 17,890 17,530 5,697 101,127,430
아세아제지 (002310) 7,640 80 1.06 7,570 7,670 7,550 29,872 227,997,675
한진 (002320) 20,300 350 1.75 19,990 20,350 19,950 16,811 338,586,745
넥센타이어 (002350) 5,860 10 .17 5,850 5,970 5,840 53,440 315,237,405
넥센타이어1우B (002355) 3,245 -50 -1.52 3,280 3,315 3,235 80,290 261,891,985
SH에너지화학 (002360) 444 16 3.74 430 447 430 463,656 204,367,781
KCC (002380) 363,000 -2500 -.68 366,000 371,000 363,000 13,962 5,120,525,500
한독 (002390) 12,010 -110 -.91 12,080 12,160 12,010 5,400 65,179,910
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,550 170 3.16 5,330 5,550 5,330 5,292 28,985,310
삼익악기 (002450) 1,255 10 .8 1,245 1,269 1,233 66,126 82,369,767
HS화성 (002460) 10,470 0 0 10,500 10,680 10,470 8,342 87,853,240
조흥 (002600) 150,800 200 .13 150,600 151,200 150,600 9 1,356,200
제일파마홀딩스 (002620) 8,740 140 1.63 8,630 8,760 8,600 5,349 46,377,500
오리엔트바이오 (002630) 634 9 1.44 626 644 622 526,948 334,852,257
동일제강 (002690) 1,595 1 .06 1,601 1,610 1,580 7,663 12,229,812
신일전자 (002700) 1,354 13 .97 1,371 1,475 1,353 2,919,777 4,122,984,781
TCC스틸 (002710) 17,890 -180 -1 18,170 18,480 17,890 139,989 2,540,125,645
국제약품 (002720) 4,705 20 .43 4,670 4,705 4,655 53,251 248,984,757
보락 (002760) 1,053 -6 -.57 1,050 1,064 1,046 111,870 118,187,951
진흥기업 (002780) 742 4 .54 734 747 734 156,447 116,050,929
진흥기업우B (002785) 3,460 -35 -1 3,495 3,495 3,460 1,914 6,655,270
진흥기업2우B (002787) 7,920 -60 -.75 7,980 7,980 7,710 715 5,599,860
아모레퍼시픽홀딩스 (002790) 27,550 150 .55 27,550 27,750 27,350 93,950 2,588,632,000
아모레퍼시픽홀딩스우 (002795) 11,180 180 1.64 10,990 11,200 10,980 4,283 47,577,480
아모레퍼시픽홀딩스3우C (00279K) 20,550 -50 -.24 21,150 21,150 20,500 3,789 78,327,825
삼영무역 (002810) 15,590 90 .58 15,590 15,770 15,500 8,172 127,540,295
SUN&L (002820) 2,790 75 2.76 2,740 2,890 2,720 4,562 12,679,605
미원상사 (002840) 151,500 -3800 -2.45 155,400 156,000 151,500 3,660 561,740,700
신풍 (002870) 1,019 -6 -.59 1,056 1,056 1,019 63,716 65,635,793
대유에이텍 (002880) 1,090 -21 -1.89 1,142 1,145 1,085 89,653 98,879,595
TYM (002900) 6,110 -210 -3.32 6,110 6,290 5,930 1,170,128 7,135,097,345
유성기업 (002920) 2,145 30 1.42 2,125 2,165 2,110 15,927 34,025,762
한국쉘석유 (002960) 431,500 -500 -.12 426,000 437,000 426,000 1,492 646,517,000
금호건설 (002990) 4,050 -70 -1.7 4,130 4,165 4,045 133,812 546,549,284
금호건설우 (002995) 12,120 -80 -.66 12,200 12,200 12,050 539 6,522,870
부광약품 (003000) 3,380 -20 -.59 3,420 3,420 3,380 128,012 435,646,809
혜인 (003010) 5,300 0 0 5,250 5,350 5,250 64,768 344,028,300
세아제강지주 (003030) 186,000 600 .32 186,000 187,300 184,900 7,293 1,356,035,200
에이프로젠바이오로직스 (003060) 625 -7 -1.11 632 638 624 168,895 106,655,410
코오롱글로벌 (003070) 9,200 100 1.1 9,210 9,370 9,020 11,057 101,371,040
코오롱글로벌우 (003075) 14,890 50 .34 14,840 14,900 14,810 746 11,071,830
SB성보 (003080) 2,695 20 .75 2,680 2,700 2,655 13,293 35,599,510
대웅 (003090) 21,450 50 .23 21,300 21,650 21,250 73,228 1,570,528,950
대신밸류리츠 (0030R0) 4,380 30 .69 4,370 4,390 4,350 29,887 130,810,735
일성아이에스 (003120) 21,800 -100 -.46 22,350 22,400 21,550 9,974 218,268,900
디아이 (003160) 12,820 -20 -.16 13,100 13,100 12,700 131,738 1,686,883,065
일신방직 (003200) 10,040 50 .5 9,990 10,090 9,980 16,922 169,703,230
대원제약 (003220) 12,990 20 .15 13,190 13,190 12,990 13,660 178,612,325
삼양식품 (003230) 1,386,000 33000 2.44 1,368,000 1,396,000 1,351,000 46,544 64,230,239,000
태광산업 (003240) 908,000 -2000 -.22 910,000 918,000 905,000 1,046 954,192,000
흥아해운 (003280) 1,672 14 .84 1,654 1,687 1,654 483,573 810,488,622
한일홀딩스 (003300) 18,090 300 1.69 17,940 18,110 17,520 5,078 90,850,865
한국화장품제조 (003350) 59,100 -1200 -1.99 60,200 61,200 58,800 44,368 2,644,904,100
유화증권 (003460) 2,725 5 .18 2,720 2,740 2,690 28,014 75,971,755
유화증권우 (003465) 2,575 -25 -.96 2,635 2,635 2,575 3,001 7,745,270
유안타증권 (003470) 3,415 -35 -1.01 3,450 3,480 3,415 185,434 638,862,440
유안타증권우 (003475) 3,510 -5 -.14 3,520 3,575 3,470 27,479 96,701,260
한진중공업홀딩스 (003480) 4,565 65 1.44 4,500 4,600 4,500 52,573 239,781,910
대한항공 (003490) 24,950 -100 -.4 25,050 25,100 24,750 1,012,067 25,233,446,000
대한항공우 (003495) 24,200 100 .41 24,500 24,500 24,000 1,403 33,866,800
영진약품 (003520) 2,030 -15 -.73 2,030 2,060 2,030 130,713 266,927,105
한화투자증권 (003530) 5,420 130 2.46 5,320 5,520 5,300 1,501,158 8,144,086,565
한화투자증권우 (003535) 7,320 100 1.39 7,290 7,370 7,010 9,959 72,026,860
대신증권 (003540) 24,800 200 .81 24,650 25,050 24,600 85,710 2,130,054,025
대신증권우 (003545) 19,930 230 1.17 19,880 19,980 19,770 45,863 913,139,340
대신증권2우B (003547) 19,000 230 1.23 18,860 19,020 18,780 16,745 317,048,955
LG (003550) 72,600 -600 -.82 73,000 74,200 72,500 315,615 23,056,441,200
LG우 (003555) 60,500 500 .83 60,300 60,500 60,000 2,520 151,770,700
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 57,400 1700 3.05 56,600 58,200 55,800 92,812 5,324,857,900
HLB글로벌 (003580) 2,190 55 2.58 2,135 2,230 2,120 115,338 250,480,764
방림 (003610) 4,505 -45 -.99 4,515 4,640 4,450 85,185 384,700,400
KG모빌리티 (003620) 3,400 -10 -.29 3,405 3,480 3,400 181,966 624,468,031
미창석유 (003650) 105,900 2500 2.42 104,000 106,900 103,600 638 66,667,200
포스코퓨처엠 (003670) 152,700 -800 -.52 154,400 154,700 150,600 200,609 30,705,533,950
한성기업 (003680) 5,470 -80 -1.44 5,600 5,870 5,460 633,466 3,587,297,555
코리안리 (003690) 10,740 110 1.03 10,630 10,790 10,570 215,155 2,298,742,615
삼영 (003720) 4,585 35 .77 4,555 4,640 4,485 193,263 886,277,998
진양산업 (003780) 6,090 80 1.33 6,020 6,240 5,980 213,696 1,314,537,720
대한화섬 (003830) 120,900 -1600 -1.31 121,200 123,300 120,900 236 28,574,500
보령 (003850) 8,220 10 .12 8,160 8,300 8,160 49,827 410,512,510
남양유업 (003920) 58,800 -100 -.17 58,900 59,400 58,200 5,605 329,501,950
남양유업우 (003925) 36,150 700 1.97 36,050 36,350 35,500 3,353 120,527,850
사조대림 (003960) 40,900 -50 -.12 40,950 41,300 40,700 7,007 286,822,650
롯데정밀화학 (004000) 41,400 950 2.35 40,600 42,100 40,450 60,552 2,523,255,850
현대제철 (004020) 33,000 650 2.01 32,350 33,350 32,350 395,199 13,011,161,225
SG세계물산 (004060) 320 3 .95 317 321 316 179,319 57,180,345
신흥 (004080) 14,050 50 .36 13,990 14,050 13,850 5,990 83,485,990
한국석유 (004090) 13,680 100 .74 13,650 13,790 13,630 22,503 308,211,100
태양금속 (004100) 2,270 25 1.11 2,250 2,310 2,200 123,338 279,252,448
태양금속우 (004105) 3,285 -30 -.9 3,390 3,390 3,245 6,447 21,152,125
동방 (004140) 3,035 65 2.19 3,045 3,105 3,025 1,342,807 4,111,217,647
한솔홀딩스 (004150) 3,250 90 2.85 3,160 3,260 3,155 146,182 470,528,130
신세계 (004170) 164,100 -2000 -1.2 166,700 167,000 164,100 25,554 4,213,995,650
NPC (004250) 4,230 15 .36 4,215 4,280 4,215 8,067 34,116,290
NPC우 (004255) 2,405 15 .63 2,390 2,425 2,380 11,393 27,218,655
남성 (004270) 1,038 -9 -.86 1,094 1,095 1,038 187,817 201,220,100
현대약품 (004310) 3,945 30 .77 3,925 4,000 3,915 213,322 842,707,823
세방 (004360) 13,420 220 1.67 13,200 13,430 13,200 29,805 397,955,715
세방우 (004365) 8,740 20 .23 8,900 8,900 8,630 34,060 296,911,330
농심 (004370) 389,000 2500 .65 394,500 397,500 387,000 37,794 14,765,146,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 154 1 .65 153 155 153 454,161 69,933,101
서울식품우 (004415) 1,216 0 0 1,222 1,254 1,216 2,828 3,501,774
송원산업 (004430) 10,430 0 0 10,430 10,620 10,390 42,786 449,021,160
삼일씨엔에스 (004440) 4,985 -95 -1.87 5,080 5,190 4,985 9,039 45,611,355
삼화왕관 (004450) 33,900 -400 -1.17 34,600 34,600 33,450 387 13,057,900
세방전지 (004490) 62,000 -200 -.32 62,100 62,800 61,900 41,228 2,564,907,800
깨끗한나라 (004540) 2,025 25 1.25 2,005 2,045 2,000 51,379 103,988,401
깨끗한나라우 (004545) 11,770 -20 -.17 11,790 11,790 11,750 420 4,948,440
현대비앤지스틸 (004560) 11,840 60 .51 11,760 11,870 11,700 9,640 113,749,815
삼천리 (004690) 129,000 800 .62 129,300 130,000 126,800 12,952 1,660,563,500
조광피혁 (004700) 61,100 800 1.33 60,300 62,000 60,300 1,232 75,501,550
한솔테크닉스 (004710) 5,130 -40 -.77 5,170 5,390 5,120 51,478 268,449,210
팜젠사이언스 (004720) 4,455 -30 -.67 4,460 4,535 4,425 54,589 245,189,414
써니전자 (004770) 1,639 -16 -.97 1,661 1,669 1,635 291,044 482,063,566
효성 (004800) 81,700 -2300 -2.74 84,300 84,400 81,100 41,214 3,384,379,700
덕성 (004830) 5,610 80 1.45 5,480 5,650 5,480 58,983 329,453,730
덕성우 (004835) 7,770 80 1.04 7,680 7,980 7,620 1,531 11,862,520
DRB동일 (004840) 5,050 -70 -1.37 5,090 5,120 5,040 6,397 32,448,415
티웨이홀딩스 (004870) 598 1 .17 601 603 590 43,202 25,807,524
동일산업 (004890) 40,850 400 .99 40,150 41,000 40,150 1,164 47,376,100
조광페인트 (004910) 5,550 0 0 5,600 5,600 5,500 34,924 193,468,120
씨아이테크 (004920) 1,165 -12 -1.02 1,215 1,215 1,162 39,589 46,413,956
한신공영 (004960) 8,040 110 1.39 7,930 8,120 7,910 14,926 120,151,750
신라교역 (004970) 9,160 120 1.33 9,040 9,240 8,920 33,522 306,011,350
성신양회 (004980) 10,560 430 4.24 10,100 10,700 10,100 113,640 1,191,913,885
성신양회우 (004985) 11,800 160 1.37 11,860 11,860 11,560 4,676 54,939,800
롯데지주 (004990) 27,350 1000 3.8 26,350 27,650 26,300 222,743 6,068,897,300
롯데지주우 (00499K) 30,200 200 .67 29,250 30,350 29,250 798 23,570,100
휴스틸 (005010) 4,185 10 .24 4,175 4,215 4,135 171,140 714,158,939
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,200 -750 -1.53 49,450 49,450 48,000 292,381 14,228,440,075
SGC에너지 (005090) 23,300 -50 -.21 23,450 23,550 23,250 8,385 196,020,350
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 69,800 -400 -.57 70,200 70,500 69,400 21,164 1,478,609,450
녹십자홀딩스 (005250) 15,040 50 .33 14,850 15,240 14,850 28,984 436,597,525
녹십자홀딩스2우 (005257) 28,400 0 0 28,400 28,800 28,400 513 14,667,400
롯데칠성 (005300) 122,800 -1300 -1.05 123,600 125,600 122,700 5,585 688,551,850
롯데칠성우 (005305) 71,700 -100 -.14 71,800 72,000 71,100 509 36,327,950
온타이드 (005320) 548 0 0 552 558 540 321,890 175,468,422
모나미 (005360) 1,987 2 .1 1,993 1,993 1,975 40,875 81,113,294
현대차 (005380) 221,500 1000 .45 221,000 224,500 220,500 601,284 133,492,854,500
현대차우 (005385) 167,000 1500 .91 165,600 167,900 165,600 117,911 19,706,316,950
현대차2우B (005387) 171,200 1600 .94 169,600 172,500 169,500 93,606 16,043,261,050
현대차3우B (005389) 167,500 2200 1.33 165,200 167,800 165,200 27,414 4,578,616,000
신성통상 (005390) 4,055 10 .25 4,050 4,055 4,045 47,486 192,273,646
코스모화학 (005420) 17,480 -220 -1.24 17,820 17,910 17,480 128,889 2,274,564,235
한국공항 (005430) 60,000 700 1.18 59,400 60,200 59,400 8,478 507,393,700
현대지에프홀딩스 (005440) 7,380 -110 -1.47 7,490 7,530 7,360 131,457 973,580,420
POSCO홀딩스 (005490) 302,500 3500 1.17 300,000 308,500 298,500 227,934 69,492,788,500
삼진제약 (005500) 19,240 -70 -.36 19,300 19,400 19,120 12,127 233,126,000
SPC삼립 (005610) 52,900 800 1.54 52,200 53,300 52,100 4,659 246,244,350
삼영전자 (005680) 10,320 10 .1 10,410 10,440 10,260 10,803 111,498,815
파미셀 (005690) 10,780 10 .09 10,780 11,200 10,650 708,736 7,743,818,615
넥센 (005720) 5,700 -120 -2.06 5,730 5,800 5,700 20,039 114,926,700
넥센우 (005725) 4,280 95 2.27 4,310 4,310 4,205 3,748 16,019,050
크라운해태홀딩스 (005740) 7,290 -10 -.14 7,390 7,390 7,220 18,458 134,312,835
크라운해태홀딩스우 (005745) 8,310 90 1.09 8,340 8,350 8,220 378 3,127,030
대림바스 (005750) 4,505 5 .11 4,465 4,550 4,425 34,174 153,724,095
신영와코루 (005800) 13,770 200 1.47 13,430 13,860 13,430 4,011 55,139,810
풍산홀딩스 (005810) 38,700 550 1.44 38,500 38,950 38,150 16,988 655,820,700
원림 (005820) 14,770 -110 -.74 14,860 15,560 14,600 725 10,689,940
DB손해보험 (005830) 129,400 -800 -.61 134,100 134,100 128,600 194,564 25,313,997,992
에스엘 (005850) 33,800 50 .15 33,750 34,150 33,500 115,527 3,900,193,875
휴니드 (005870) 8,110 50 .62 8,080 8,160 8,020 55,682 450,635,750
대한해운 (005880) 1,704 3 .18 1,702 1,721 1,696 1,095,052 1,874,519,583
삼성전자 (005930) 70,600 100 .14 71,500 71,900 70,600 18,843,833 1,346,119,238,787
삼성전자우 (005935) 58,100 400 .69 58,500 58,900 58,100 1,236,555 72,412,231,034
NH투자증권 (005940) 18,850 40 .21 19,090 19,090 18,810 315,479 5,973,562,920
NH투자증권우 (005945) 16,770 90 .54 16,860 16,910 15,750 268,862 4,410,747,700
이수화학 (005950) 5,750 0 0 5,720 5,830 5,720 24,575 141,893,935
동부건설 (005960) 5,450 40 .74 5,410 5,570 5,410 25,537 139,269,055
동부건설우 (005965) 18,860 200 1.07 18,750 19,180 18,640 547 10,220,360
동원산업 (006040) 43,550 250 .58 43,350 44,250 42,750 74,788 3,243,629,125
화승인더 (006060) 4,335 55 1.29 4,335 4,425 4,280 206,186 895,211,582
사조오양 (006090) 9,870 -10 -.1 9,980 9,980 9,830 1,942 19,205,780
삼아알미늄 (006110) 23,400 150 .65 23,400 23,950 23,100 52,020 1,227,286,250
SK디스커버리 (006120) 51,600 1650 3.3 51,000 52,500 50,500 26,174 1,354,618,500
SK디스커버리우 (006125) 35,850 900 2.58 35,950 35,950 35,050 2,633 93,758,950
한국전자홀딩스 (006200) 703 6 .86 697 708 695 13,912 9,751,523
제주은행 (006220) 15,300 480 3.24 14,800 15,850 14,670 2,085,643 32,045,247,825
LS (006260) 150,800 -1200 -.79 152,700 153,500 150,000 109,190 16,514,075,350
녹십자 (006280) 130,300 -700 -.53 131,100 132,200 130,200 19,410 2,543,252,550
대원전선 (006340) 2,885 -30 -1.03 2,920 2,970 2,885 1,612,982 4,705,579,657
대원전선우 (006345) 3,695 20 .54 3,660 3,720 3,650 10,450 38,513,750
GS건설 (006360) 18,890 290 1.56 18,680 19,080 18,500 437,248 8,241,604,955
대구백화점 (006370) 5,810 -50 -.85 5,860 5,950 5,800 7,343 42,951,250
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,110 310 1.65 18,690 19,300 18,690 19,289 367,921,490
삼성SDI (006400) 215,500 -2000 -.92 219,000 219,500 214,500 325,179 70,602,396,000
삼성SDI우 (006405) 134,200 300 .22 134,100 136,200 133,500 3,781 510,974,150
인스코비 (006490) 847 -3 -.35 890 890 834 1,032,030 884,297,491
대림통상 (006570) 2,840 90 3.27 2,755 2,875 2,650 17,849 48,348,559
대한유화 (006650) 104,000 6900 7.11 97,800 109,300 97,800 147,661 15,746,039,050
삼성공조 (006660) 13,230 20 .15 13,040 13,310 13,040 19,030 250,847,100
영풍제지 (006740) 997 0 0 1,000 1,000 995 38,904 38,729,391
미래에셋증권 (006800) 17,890 100 .56 17,790 18,070 17,770 1,179,834 21,118,829,880
미래에셋증권우 (006805) 8,450 60 .72 8,410 8,590 8,360 54,727 464,833,515
미래에셋증권2우B (00680K) 7,810 -90 -1.14 7,900 8,080 7,810 300,865 2,388,010,675
AK홀딩스 (006840) 11,120 130 1.18 11,000 11,380 11,000 790 8,760,520
신송홀딩스 (006880) 7,120 -80 -1.11 7,200 7,320 7,080 65,614 471,343,745
태경케미컬 (006890) 9,670 20 .21 9,700 9,720 9,610 14,414 139,592,640
우성 (006980) 16,700 150 .91 16,380 16,700 16,270 1,078 17,711,020
GS리테일 (007070) 16,660 60 .36 16,630 16,780 16,540 76,406 1,275,694,540
일신석재 (007110) 2,195 -55 -2.44 2,240 2,300 2,195 1,039,909 2,321,736,695
미래아이앤지 (007120) 1,001 1 .1 1,000 1,013 991 25,857 25,771,739
사조산업 (007160) 45,800 0 0 45,300 46,800 45,300 7,414 341,769,125
벽산 (007210) 2,200 -25 -1.12 2,230 2,230 2,195 36,946 81,500,165
한국특강 (007280) 1,654 5 .3 1,649 1,688 1,638 140,846 232,785,817
오뚜기 (007310) 383,500 0 0 384,500 386,500 383,500 3,028 1,164,502,250
DN오토모티브 (007340) 24,850 1100 4.63 24,000 25,100 23,850 131,552 3,273,001,975
에이프로젠 (007460) 681 -13 -1.87 694 710 678 2,283,974 1,571,573,796
샘표 (007540) 47,600 -100 -.21 48,000 48,000 47,050 1,766 84,059,500
일양약품 (007570) 12,680 90 .71 12,600 12,770 12,600 8,700 110,324,410
일양약품우 (007575) 12,750 -10 -.08 12,770 12,920 12,720 305 3,887,350
동방아그로 (007590) 6,270 0 0 6,270 6,270 6,260 1,547 9,687,590
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 56,700 1400 2.53 55,300 57,500 54,800 1,267,449 71,512,762,800
국도화학 (007690) 38,050 -100 -.26 38,150 38,900 37,800 29,727 1,143,190,100
F&F홀딩스 (007700) 17,170 -120 -.69 17,210 17,480 17,100 17,967 310,343,680
코리아써키트 (007810) 11,350 -90 -.79 11,600 11,620 11,330 28,963 331,489,845
코리아써우 (007815) 6,090 40 .66 6,090 6,090 5,820 519 3,077,210
코리아써키트2우B (00781K) 6,040 -80 -1.31 6,120 6,120 5,890 469 2,799,090
서연 (007860) 8,900 -20 -.22 8,960 9,050 8,880 40,649 364,417,665
TP (007980) 2,085 45 2.21 2,040 2,160 2,000 6,168,683 12,919,639,311
사조동아원 (008040) 1,119 2 .18 1,113 1,128 1,113 540,899 605,727,341
대덕 (008060) 7,780 -20 -.26 7,900 7,900 7,730 49,558 387,148,640
대덕1우 (00806K) 8,180 -170 -2.04 8,170 8,430 8,170 3,654 29,925,745
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,080 40 .79 5,020 5,090 5,000 16,959 85,907,410
NI스틸 (008260) 3,565 5 .14 3,565 3,580 3,520 25,251 89,896,580
남선알미늄 (008350) 1,175 7 .6 1,168 1,175 1,166 347,159 409,405,016
남선알미우 (008355) 12,730 -210 -1.62 12,820 13,030 12,730 1,219 15,633,550
문배철강 (008420) 2,255 5 .22 2,250 2,260 2,235 11,215 25,191,880
서흥 (008490) 29,200 -450 -1.52 29,900 30,350 28,400 370,336 10,799,804,275
일정실업 (008500) 11,290 -350 -3.01 11,640 11,920 10,770 14,804 169,253,475
윌비스 (008600) 364 3 .83 368 378 350 296,286 107,815,303
아남전자 (008700) 1,388 -2 -.14 1,388 1,398 1,388 139,690 194,447,694
율촌화학 (008730) 31,900 -150 -.47 32,400 33,200 31,900 107,337 3,482,460,925
호텔신라 (008770) 49,000 -50 -.1 49,500 49,650 48,900 65,502 3,218,563,275
호텔신라우 (008775) 42,200 -250 -.59 42,500 42,600 42,100 1,003 42,451,800
금비 (008870) 55,500 -500 -.89 56,100 56,100 55,500 306 17,062,000
한미사이언스 (008930) 40,800 -300 -.73 41,250 41,750 40,600 117,069 4,823,509,700
동양철관 (008970) 1,415 -25 -1.74 1,440 1,488 1,415 7,762,834 11,210,405,662
KCTC (009070) 5,560 50 .91 5,700 5,840 5,550 1,310,175 7,461,794,645
경인전자 (009140) 20,500 100 .49 20,400 20,550 20,200 1,832 37,213,500
삼성전기 (009150) 154,800 -1700 -1.09 156,800 156,900 153,800 277,095 42,885,690,150
삼성전기우 (009155) 70,800 500 .71 70,500 71,200 70,000 9,939 701,234,550
SIMPAC (009160) 4,405 10 .23 4,395 4,480 4,355 76,526 338,744,312
한솔로지스틱스 (009180) 2,955 -45 -1.5 3,000 3,035 2,915 98,882 292,979,959
대양금속 (009190) 1,615 0 0 1,615 1,635 1,576 158,562 253,721,105
무림페이퍼 (009200) 2,080 0 0 2,080 2,135 2,075 145,421 303,909,065
한샘 (009240) 43,950 -550 -1.24 44,500 44,750 43,950 22,489 993,819,900
신원 (009270) 1,795 -39 -2.13 1,823 1,843 1,788 2,653,075 4,808,688,516
광동제약 (009290) 6,000 -50 -.83 5,990 6,100 5,990 96,385 579,891,295
참엔지니어링 (009310) 1,307 -2 -.15 1,309 1,335 1,304 12,479 16,383,203
아진전자부품 (009320) 1,064 -20 -1.85 1,084 1,098 1,053 213,874 228,703,540
태영건설 (009410) 1,935 17 .89 1,924 1,974 1,918 171,492 333,586,524
태영건설우 (009415) 5,410 80 1.5 5,490 5,490 5,400 306 1,656,790
한올바이오파마 (009420) 28,200 -250 -.88 28,400 28,750 28,050 183,628 5,189,233,050
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 74,800 -300 -.4 75,100 75,700 74,500 38,824 2,910,967,350
한창제지 (009460) 647 -4 -.61 645 656 645 93,119 60,429,480
삼화전기 (009470) 24,500 100 .41 24,600 24,700 24,350 11,102 272,320,625
HD한국조선해양 (009540) 355,500 6000 1.72 352,000 358,500 349,500 153,738 54,647,502,500
무림P&P (009580) 2,685 5 .19 2,670 2,700 2,670 16,872 45,365,335
모토닉 (009680) 9,850 90 .92 9,760 9,960 9,730 21,036 207,547,710
삼정펄프 (009770) 27,850 -50 -.18 27,650 28,000 27,600 946 26,341,600
플레이그램 (009810) 365 -4 -1.08 366 385 361 334,553 124,301,627
한화솔루션 (009830) 29,550 -300 -1.01 29,150 30,200 28,500 1,618,664 47,804,931,225
한화솔루션우 (009835) 23,200 -100 -.43 23,300 23,750 22,900 4,677 108,608,700
명신산업 (009900) 9,390 170 1.84 9,250 9,600 9,170 382,137 3,597,152,345
영원무역홀딩스 (009970) 120,900 -1400 -1.14 122,300 123,300 119,600 8,547 1,035,127,300
한국내화 (010040) 2,185 -10 -.46 2,280 2,280 2,180 6,991 15,312,630
OCI홀딩스 (010060) 98,300 -1500 -1.5 99,800 100,500 98,000 91,905 9,136,098,850
한국무브넥스 (010100) 4,230 130 3.17 4,100 4,260 4,100 167,271 704,936,465
LS ELECTRIC (010120) 263,500 4000 1.54 266,000 266,000 259,500 146,912 38,656,669,250
고려아연 (010130) 788,000 2000 .25 786,000 807,000 784,000 10,745 8,532,015,000
삼성중공업 (010140) 19,250 320 1.69 18,980 19,320 18,920 4,466,975 85,807,133,410
우진아이엔에스 (010400) 2,750 60 2.23 2,690 2,870 2,670 44,331 124,251,700
한솔PNS (010420) 1,882 0 0 1,880 1,884 1,879 8,780 16,506,543
에스엠벡셀 (010580) 1,539 24 1.58 1,515 1,552 1,506 89,587 137,113,327
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 188,700 4600 2.5 185,000 190,800 185,000 164,663 31,137,166,450
진양폴리 (010640) 4,050 45 1.12 4,010 4,080 4,000 98,875 400,373,195
화천기계 (010660) 4,375 -45 -1.02 4,390 4,470 4,360 397,272 1,749,198,048
화신 (010690) 8,960 240 2.75 8,730 9,040 8,720 372,541 3,328,943,815
평화홀딩스 (010770) 4,580 -205 -4.28 4,775 4,800 4,370 346,623 1,576,830,062
아이에스동서 (010780) 18,760 -120 -.64 18,730 19,110 18,730 20,355 385,976,885
퍼스텍 (010820) 4,050 85 2.14 4,000 4,075 3,965 311,561 1,255,869,056
S-Oil (010950) 61,600 700 1.15 60,900 63,000 60,900 318,195 19,676,313,350
S-Oil우 (010955) 39,650 150 .38 39,150 40,150 39,150 2,184 87,223,600
삼호개발 (010960) 3,425 -5 -.15 3,405 3,440 3,400 20,499 70,004,708
진원생명과학 (011000) 2,240 0 0 2,240 2,275 2,240 174,247 392,598,736
LG이노텍 (011070) 158,400 -1000 -.63 159,500 161,600 158,100 140,675 22,477,565,100
에넥스 (011090) 600 7 1.18 593 603 592 79,353 47,385,258
CJ씨푸드 (011150) 2,870 20 .7 2,870 2,915 2,865 405,399 1,169,993,195
CJ씨푸드1우 (011155) 17,150 -40 -.23 17,190 17,200 17,150 473 8,125,540
롯데케미칼 (011170) 66,600 4400 7.07 62,300 71,200 62,200 989,630 67,665,581,550
HMM (011200) 22,600 -400 -1.74 22,800 22,950 22,500 1,925,830 43,598,042,125
현대위아 (011210) 50,400 100 .2 50,100 51,300 50,000 48,883 2,478,575,050
삼화전자 (011230) 3,960 -35 -.88 4,100 4,100 3,930 80,983 323,394,480
태림포장 (011280) 2,045 25 1.24 2,010 2,075 2,010 45,978 93,351,420
성안머티리얼스 (011300) 398 -8 -1.97 406 412 393 325,166 130,676,371
유니켐 (011330) 1,700 -16 -.93 1,700 1,720 1,673 181,779 309,343,771
부산산업 (011390) 93,600 -1900 -1.99 95,500 96,800 93,500 4,818 455,381,600
갤럭시아에스엠 (011420) 2,320 30 1.31 2,290 2,360 2,265 201,067 465,842,879
한농화성 (011500) 14,890 -110 -.73 15,040 15,290 14,860 54,096 815,241,590
와이투솔루션 (011690) 2,970 15 .51 2,955 3,065 2,930 171,983 510,319,209
한신기계 (011700) 3,545 200 5.98 3,340 3,900 3,285 3,826,100 14,023,873,174
현대코퍼레이션 (011760) 22,300 250 1.13 22,050 22,600 21,950 26,314 587,028,450
금호석유화학 (011780) 112,000 3300 3.04 109,200 114,300 109,200 158,436 17,875,405,850
금호석유화학우 (011785) 56,600 1300 2.35 55,400 57,900 55,400 7,656 437,061,300
SKC (011790) 96,000 -800 -.83 96,700 97,800 96,000 129,541 12,521,744,600
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,522 -15 -.98 1,537 1,554 1,520 1,445,065 2,220,733,582
DB (012030) 1,348 13 .97 1,324 1,370 1,324 366,880 494,067,966
영흥 (012160) 523 1 .19 525 530 522 46,222 24,353,505
아센디오 (012170) 2,655 -1135 -29.95 3,820 3,925 2,655 5,636,072 17,191,721,454
계양전기 (012200) 1,439 -17 -1.17 1,456 1,460 1,430 84,738 121,995,479
계양전기우 (012205) 3,420 10 .29 3,500 3,500 3,420 38 132,635
영화금속 (012280) 940 2 .21 938 941 920 164,914 153,500,341
경동인베스트 (012320) 59,500 700 1.19 59,100 61,700 59,100 7,323 443,145,700
현대모비스 (012330) 297,500 -4000 -1.33 301,500 304,000 297,500 82,366 24,679,340,000
한화에어로스페이스 (012450) 834,000 18000 2.21 834,000 848,000 827,000 128,018 107,207,066,500
더존비즈온 (012510) 64,300 100 .16 64,700 65,000 63,600 115,899 7,423,855,950
경인양행 (012610) 3,260 5 .15 3,250 3,330 3,240 40,930 133,562,480
HDC (012630) 20,250 -50 -.25 20,400 20,750 20,100 83,016 1,695,073,800
모나리자 (012690) 2,430 -5 -.21 2,415 2,480 2,415 94,472 231,540,539
에스원 (012750) 77,500 600 .78 76,900 77,900 76,900 45,448 3,524,151,900
대창 (012800) 1,356 0 0 1,356 1,373 1,351 312,647 425,941,369
세우글로벌 (013000) 1,071 -1 -.09 1,072 1,090 1,067 16,697 17,950,962
일성건설 (013360) 1,470 28 1.94 1,440 1,470 1,432 135,168 196,276,020
화승코퍼레이션 (013520) 2,030 112 5.84 1,904 2,050 1,904 271,402 536,383,724
디와이 (013570) 4,270 20 .47 4,275 4,395 4,245 52,652 224,843,540
계룡건설 (013580) 20,700 600 2.99 20,100 21,550 20,000 209,458 4,381,444,750
까뮤이앤씨 (013700) 1,161 -14 -1.19 1,175 1,189 1,143 64,302 74,398,893
지엠비코리아 (013870) 4,030 30 .75 4,100 4,105 4,000 17,856 72,247,481
지누스 (013890) 18,070 50 .28 18,000 18,280 17,960 43,460 785,759,215
한익스프레스 (014130) 3,375 35 1.05 3,330 3,385 3,320 11,076 37,101,505
대영포장 (014160) 1,173 7 .6 1,166 1,188 1,160 746,092 875,794,677
금강공업 (014280) 4,595 0 0 4,595 4,635 4,565 35,999 165,536,280
금강공업우 (014285) 6,960 0 0 6,970 7,000 6,960 12 83,570
영보화학 (014440) 4,370 45 1.04 4,325 4,385 4,305 31,295 135,972,355
극동유화 (014530) 3,360 30 .9 3,350 3,380 3,350 67,249 225,979,661
태경비케이 (014580) 5,050 50 1 5,000 5,130 5,000 117,140 593,372,700
한솔케미칼 (014680) 170,000 1500 .89 171,800 171,800 167,400 31,759 5,397,077,950
사조씨푸드 (014710) 8,420 -40 -.47 8,390 8,600 8,270 23,028 193,411,010
HL D&I (014790) 2,555 80 3.23 2,480 2,555 2,480 19,898 49,937,645
동원시스템즈 (014820) 29,250 -50 -.17 29,200 29,600 29,150 11,945 351,029,275
동원시스템즈우 (014825) 17,920 290 1.64 17,900 17,920 17,900 106 1,897,500
유니드 (014830) 76,100 0 0 75,800 77,800 75,800 29,497 2,259,707,400
성문전자 (014910) 1,117 -18 -1.59 1,135 1,152 1,115 32,978 37,309,930
성문전자우 (014915) 4,415 115 2.67 4,395 4,450 4,395 820 3,636,235
인디에프 (014990) 1,292 -29 -2.2 1,321 1,328 1,282 980,226 1,275,704,949
이스타코 (015020) 642 12 1.9 630 659 630 151,434 97,878,942
대창단조 (015230) 6,160 -20 -.32 6,150 6,240 6,020 96,677 597,162,235
에이엔피 (015260) 479 9 1.91 466 484 463 79,330 37,494,885
INVENI (015360) 62,800 -1100 -1.72 64,000 64,500 62,700 5,732 362,655,900
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 38,400 900 2.4 37,350 39,350 37,300 4,672,324 179,985,042,875
일진홀딩스 (015860) 5,470 90 1.67 5,370 5,500 5,370 60,284 328,054,225
태경산업 (015890) 5,290 10 .19 5,240 5,330 5,240 42,545 224,812,715
대현 (016090) 1,843 18 .99 1,830 1,843 1,822 36,021 66,138,088
삼성증권 (016360) 66,900 -400 -.59 67,300 68,100 66,900 200,382 13,482,834,400
KG스틸 (016380) 5,540 -50 -.89 5,630 5,660 5,540 58,898 330,321,255
한세예스24홀딩스 (016450) 4,000 -5 -.12 4,015 4,055 3,950 41,508 166,341,865
환인제약 (016580) 11,170 -110 -.98 11,300 11,300 11,170 41,051 460,418,835
신대양제지 (016590) 9,980 220 2.25 9,650 10,060 9,650 34,485 342,561,165
DB증권 (016610) 8,370 100 1.21 8,230 8,400 8,200 108,737 901,322,580
대성홀딩스 (016710) 8,660 20 .23 8,750 8,750 8,610 6,226 53,925,430
두올 (016740) 3,420 10 .29 3,380 3,440 3,380 28,813 98,165,355
퍼시스 (016800) 43,700 -500 -1.13 46,650 46,650 43,700 793 34,870,650
웅진 (016880) 4,385 -60 -1.35 4,435 4,435 4,230 858,548 3,681,166,969
광명전기 (017040) 1,166 47 4.2 1,119 1,191 1,119 1,213,797 1,413,347,914
명문제약 (017180) 1,670 -11 -.65 1,671 1,687 1,666 54,457 91,404,749
우신시스템 (017370) 7,010 20 .29 6,990 7,120 6,980 11,760 82,944,460
서울가스 (017390) 60,300 100 .17 60,200 60,600 60,000 4,476 269,843,100
수산세보틱스 (017550) 1,939 -30 -1.52 1,968 1,975 1,935 290,913 568,665,774
SK텔레콤 (017670) 55,500 -400 -.72 56,000 56,400 55,500 542,945 30,315,873,050
현대엘리베이터 (017800) 79,100 -400 -.5 80,000 80,100 78,500 167,171 13,241,409,750
풀무원 (017810) 14,500 -240 -1.63 14,900 14,910 14,480 217,877 3,192,024,140
DS단석 (017860) 22,000 -400 -1.79 22,500 22,650 21,950 103,221 2,289,933,725
광전자 (017900) 1,888 5 .27 1,886 1,904 1,876 11,187 21,138,732
E1 (017940) 74,800 -800 -1.06 75,500 75,800 74,800 9,043 679,505,300
한국카본 (017960) 29,600 50 .17 29,750 29,900 29,050 349,095 10,330,457,600
애경산업 (018250) 16,500 200 1.23 16,300 16,910 16,260 71,344 1,179,825,855
삼성에스디에스 (018260) 146,700 -1000 -.68 147,700 149,300 146,300 84,396 12,450,703,750
조일알미늄 (018470) 1,503 -15 -.99 1,525 1,538 1,495 642,262 971,137,394
동원금속 (018500) 1,483 105 7.62 1,378 1,495 1,375 848,753 1,232,510,516
SK가스 (018670) 239,000 -1500 -.62 242,500 243,000 238,500 5,246 1,260,133,750
한온시스템 (018880) 3,795 165 4.55 3,595 3,900 3,560 4,356,073 16,578,245,099
신풍제약 (019170) 12,930 210 1.65 12,770 13,000 12,740 105,070 1,353,734,670
신풍제약우 (019175) 23,250 150 .65 23,500 24,450 23,250 10,069 240,457,050
티에이치엔 (019180) 4,600 565 14 4,035 4,790 3,975 5,551,004 25,474,705,524
세아특수강 (019440) 15,610 -490 -3.04 16,090 16,160 15,100 42,910 678,883,885
엑시큐어하이트론 (019490) 678 -19 -2.73 699 709 677 497,837 341,260,310
대교 (019680) 2,165 50 2.36 2,120 2,165 2,120 41,963 89,943,395
대교우B (019685) 1,290 28 2.22 1,250 1,291 1,249 34,772 43,738,174
한섬 (020000) 14,800 60 .41 14,740 14,950 14,740 27,196 403,890,990
키다리스튜디오 (020120) 4,120 15 .37 4,105 4,250 4,040 443,592 1,857,080,977
롯데에너지머티리얼즈 (020150) 25,750 350 1.38 25,500 26,450 25,500 58,083 1,510,921,050
아시아나항공 (020560) 9,550 10 .1 9,530 9,550 9,490 51,828 493,406,730
일진디스플 (020760) 998 -22 -2.16 1,020 1,025 968 622,065 618,226,262
서원 (021050) 1,200 -12 -.99 1,208 1,235 1,200 137,995 167,750,696
코웨이 (021240) 104,200 100 .1 104,800 105,200 102,800 73,349 7,630,077,050
세원정공 (021820) 10,400 -90 -.86 10,490 10,530 10,370 10,925 114,214,435
포스코DX (022100) 23,100 -200 -.86 23,400 23,500 23,050 152,465 3,545,412,400
삼원강재 (023000) 2,540 30 1.2 2,510 2,540 2,495 26,570 66,931,162
MH에탄올 (023150) 5,190 30 .58 5,130 5,200 5,130 4,784 24,707,950
한국종합기술 (023350) 4,975 -10 -.2 5,030 5,030 4,950 25,368 126,537,299
동남합성 (023450) 31,950 100 .31 31,800 32,000 31,650 1,711 54,431,750
롯데쇼핑 (023530) 66,200 0 0 66,100 66,700 65,900 30,585 2,027,226,000
다우기술 (023590) 31,400 -150 -.48 31,600 32,000 31,250 56,567 1,783,362,300
인지컨트롤스 (023800) 5,660 10 .18 5,610 5,710 5,610 19,093 108,374,345
인팩 (023810) 6,780 430 6.77 6,300 6,820 6,300 78,794 523,638,080
에쓰씨엔지니어링 (023960) 1,204 -7 -.58 1,211 1,219 1,192 90,482 108,745,357
WISCOM (024070) 1,908 -5 -.26 1,914 1,920 1,901 1,001 1,908,716
디씨엠 (024090) 12,160 -40 -.33 12,200 12,220 12,110 6,191 75,181,310
기업은행 (024110) 19,270 0 0 19,600 19,600 19,230 490,438 9,475,709,635
콜마홀딩스 (024720) 13,090 -1140 -8.01 14,200 14,490 13,090 1,586,017 21,784,542,205
대원화성 (024890) 845 4 .48 841 849 832 43,363 36,399,694
디와이덕양 (024900) 2,440 15 .62 2,440 2,465 2,425 29,368 71,864,028
KPX케미칼 (025000) 48,700 0 0 48,700 49,300 48,450 2,320 113,365,600
SJM홀딩스 (025530) 3,505 -20 -.57 3,530 3,542 3,490 5,190 18,217,388
한국단자 (025540) 60,900 0 0 61,300 62,000 60,700 19,799 1,212,148,200
미래산업 (025560) 10,500 -90 -.85 10,590 10,730 10,500 15,341 162,934,640
제이준코스메틱 (025620) 7,520 70 .94 7,440 7,690 7,440 16,715 126,582,855
한솔홈데코 (025750) 704 -3 -.42 701 710 701 125,276 88,209,523
이구산업 (025820) 4,660 10 .22 4,650 4,755 4,640 160,522 753,775,828
남해화학 (025860) 7,170 -20 -.28 7,150 7,290 7,150 75,706 544,576,515
한국주강 (025890) 1,818 -41 -2.21 1,811 1,859 1,780 28,730 52,179,697
스틱인베스트먼트 (026890) 10,020 290 2.98 9,750 10,240 9,750 129,612 1,310,009,760
부국철강 (026940) 2,375 25 1.06 2,350 2,385 2,350 38,827 91,958,308
동서 (026960) 26,550 50 .19 26,750 27,050 26,450 51,285 1,365,599,225
BGF (027410) 3,970 -10 -.25 3,980 4,010 3,960 41,777 166,417,100
마니커 (027740) 833 5 .6 828 836 827 92,516 76,949,674
한국제지 (027970) 810 0 0 811 817 805 113,260 91,688,688
삼성E&A (028050) 28,500 150 .53 28,650 28,950 28,500 545,041 15,640,328,075
동아지질 (028100) 15,240 -50 -.33 15,490 15,490 15,200 18,496 282,932,340
삼성물산 (028260) 162,100 3100 1.95 159,400 163,100 159,100 180,602 29,187,215,600
삼성물산우B (02826K) 114,100 3300 2.98 111,200 114,100 111,200 2,102 238,493,800
팬오션 (028670) 4,055 50 1.25 3,990 4,055 3,985 1,049,273 4,232,935,561
케이씨 (029460) 21,650 200 .93 21,350 21,800 21,150 21,349 460,017,125
신도리코 (029530) 42,400 150 .36 43,000 43,150 41,700 11,140 471,959,900
삼성카드 (029780) 49,750 -150 -.3 49,950 50,500 49,750 23,686 1,182,627,475
제일기획 (030000) 19,570 -170 -.86 19,780 19,850 19,550 183,549 3,602,586,785
NICE평가정보 (030190) 15,470 160 1.05 15,400 15,780 15,300 55,707 868,531,945
KT (030200) 55,400 -300 -.54 55,700 55,900 55,300 313,963 17,709,673,493
다올투자증권 (030210) 3,540 -30 -.84 3,570 3,590 3,540 25,959 92,393,654
교보증권 (030610) 8,500 -30 -.35 8,530 8,620 8,430 53,889 460,245,770
동원수산 (030720) 6,110 -30 -.49 6,080 6,290 6,080 15,716 96,851,575
서울보증보험 (031210) 42,300 -600 -1.4 42,950 43,100 42,100 42,447 1,804,340,100
신세계인터내셔날 (031430) 10,340 -60 -.58 10,420 10,520 10,320 33,024 343,577,315
신세계푸드 (031440) 40,050 3200 8.68 36,800 40,500 36,350 49,455 1,952,340,100
아이티센씨티에스 (031820) 630 19 3.11 654 655 612 1,323,482 835,560,501
롯데관광개발 (032350) 16,200 -410 -2.47 16,700 16,810 16,160 340,635 5,592,336,535
황금에스티 (032560) 5,720 30 .53 5,780 5,790 5,670 8,109 46,564,650
LG유플러스 (032640) 14,970 -40 -.27 15,000 15,100 14,920 493,618 7,395,483,040
삼성생명 (032830) 139,400 9600 7.4 130,400 140,500 129,700 572,232 78,198,910,050
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,740 -150 -.79 18,890 19,100 18,500 60,357 1,132,468,145
체시스 (033250) 1,112 24 2.21 1,095 1,121 1,088 102,267 113,097,108
유나이티드제약 (033270) 20,450 300 1.49 20,300 20,850 20,300 26,365 541,650,675
SJG세종 (033530) 5,880 560 10.53 5,450 5,950 5,360 1,877,348 10,838,694,290
KT&G (033780) 137,100 600 .44 136,000 137,800 134,900 282,823 38,653,771,500
무학 (033920) 7,750 -20 -.26 7,770 7,850 7,730 33,492 260,353,665
두산에너빌리티 (034020) 61,500 4100 7.14 58,200 63,300 57,200 18,858,670 1,151,202,444,450
SBS (034120) 21,800 200 .93 21,700 22,050 21,100 41,545 903,557,125
LG디스플레이 (034220) 11,430 50 .44 11,390 11,690 11,300 2,438,195 28,058,622,030
파라다이스 (034230) 20,800 50 .24 21,000 21,300 20,550 687,958 14,393,413,900
NICE (034310) 12,970 180 1.41 12,800 13,010 12,730 41,256 532,353,615
인천도시가스 (034590) 25,700 -150 -.58 25,850 25,850 25,650 1,435 36,936,150
SK (034730) 178,900 -2600 -1.43 181,200 181,200 178,600 121,003 21,724,337,550
SK우 (03473K) 144,100 -100 -.07 144,500 144,900 143,800 454 65,523,700
한국토지신탁 (034830) 1,207 0 0 1,207 1,212 1,200 139,586 168,595,605
HS애드 (035000) 8,650 -20 -.23 8,670 8,770 8,590 75,381 650,697,260
백산 (035150) 13,150 -250 -1.87 13,410 13,460 13,130 21,042 279,039,600
강원랜드 (035250) 17,980 -160 -.88 18,180 18,240 17,970 386,818 6,978,236,950
NAVER (035420) 223,000 1500 .68 222,000 226,500 222,000 463,923 104,058,139,250
신세계 I&C (035510) 15,510 250 1.64 15,180 15,680 15,180 52,529 815,229,640
카카오 (035720) 64,000 -1300 -1.99 65,900 67,800 62,900 4,221,004 275,297,074,750
콘텐트리중앙 (036420) 10,610 10 .09 10,640 10,820 10,540 27,707 294,757,610
한국가스공사 (036460) 40,000 700 1.78 39,700 40,250 39,350 281,697 11,219,233,400
SNT홀딩스 (036530) 55,000 2700 5.16 52,300 55,900 52,200 26,331 1,445,350,900
엔씨소프트 (036570) 198,100 -1800 -.9 199,700 202,000 196,000 80,733 16,025,252,500
팜스코 (036580) 2,835 85 3.09 2,750 2,860 2,735 57,997 163,572,886
YG PLUS (037270) 9,100 -420 -4.41 9,550 9,720 9,070 3,080,489 28,803,986,000
LG헬로비전 (037560) 3,070 -85 -2.69 3,155 3,165 3,050 266,314 820,270,600
광주신세계 (037710) 29,600 0 0 29,700 29,900 29,550 10,398 308,924,525
하나투어 (039130) 53,500 -300 -.56 54,200 54,200 53,400 28,009 1,502,859,850
키움증권 (039490) 195,800 -100 -.05 195,500 199,600 195,400 60,355 11,898,152,400
HDC랩스 (039570) 8,680 120 1.4 8,610 8,680 8,550 7,232 62,351,910
상신브레이크 (041650) 2,915 30 1.04 2,890 2,945 2,890 43,128 125,656,050
한화오션 (042660) 111,400 6200 5.89 106,000 111,700 105,900 2,329,291 255,970,469,050
HD현대인프라코어 (042670) 14,300 40 .28 14,300 14,620 14,090 1,531,050 21,911,313,640
한미반도체 (042700) 86,900 -200 -.23 87,300 88,100 86,400 324,318 28,287,787,150
주연테크 (044380) 453 2 .44 447 454 438 139,451 62,264,970
KSS해운 (044450) 9,490 110 1.17 9,470 9,550 9,380 32,602 308,373,685
코스맥스비티아이 (044820) 18,800 -320 -1.67 18,860 19,420 18,740 14,803 281,957,530
대우건설 (047040) 4,155 480 13.06 3,700 4,255 3,685 12,983,812 53,416,785,168
포스코인터내셔널 (047050) 49,000 700 1.45 48,250 49,950 48,000 382,699 18,830,092,300
유니온머티리얼 (047400) 1,585 -17 -1.06 1,602 1,602 1,585 63,406 100,898,057
한국항공우주 (047810) 89,000 1000 1.14 89,200 91,000 88,900 432,914 38,763,225,350
우진플라임 (049800) 2,065 10 .49 2,050 2,095 2,030 7,935 16,340,720
한전KPS (051600) 52,500 3750 7.69 49,000 52,900 48,400 659,230 33,956,037,825
진양화학 (051630) 1,981 28 1.43 1,953 2,025 1,953 98,863 197,168,052
LG생활건강 (051900) 303,000 1000 .33 303,000 304,000 300,500 38,182 11,538,555,500
LG생활건강우 (051905) 121,100 1200 1 119,900 121,700 119,800 2,949 356,987,450
LG화학 (051910) 293,000 9500 3.35 287,000 302,500 283,000 511,584 151,543,210,500
LG화학우 (051915) 147,100 5200 3.66 142,300 150,700 141,500 64,062 9,508,838,350
한전기술 (052690) 100,300 13300 15.29 88,900 103,500 88,400 2,297,020 228,097,043,700
스카이라이프 (053210) 5,310 70 1.34 5,230 5,320 5,230 48,351 256,362,410
한미글로벌 (053690) 20,500 1000 5.13 19,520 20,800 19,520 256,246 5,236,087,000
테이팩스 (055490) 15,930 -560 -3.4 16,490 16,490 15,870 13,727 221,128,215
신한지주 (055550) 67,000 100 .15 67,400 68,300 66,800 1,302,976 87,938,003,750
현대홈쇼핑 (057050) 53,100 800 1.53 52,700 53,700 52,100 7,851 417,812,950
포스코스틸리온 (058430) 37,800 0 0 37,850 38,500 37,750 4,017 153,114,425
세아홀딩스 (058650) 125,500 500 .4 125,000 128,000 124,400 2,428 306,513,300
다스코 (058730) 3,070 -25 -.81 3,045 3,095 3,035 40,945 125,186,260
KTcs (058850) 2,830 50 1.8 2,760 2,840 2,760 164,935 464,574,636
KTis (058860) 2,915 40 1.39 2,880 2,945 2,880 172,794 503,942,480
HL홀딩스 (060980) 38,050 -400 -1.04 38,800 38,800 37,900 6,899 263,455,775
산일전기 (062040) 110,700 1700 1.56 110,200 111,100 106,500 301,639 33,016,591,750
종근당바이오 (063160) 22,250 -100 -.45 22,350 22,650 22,200 8,340 186,947,100
현대로템 (064350) 173,800 3100 1.82 174,100 177,300 173,300 522,000 91,427,743,100
LG씨엔에스 (064400) 67,100 -1400 -2.04 68,600 69,000 67,100 384,284 26,040,208,450
SNT모티브 (064960) 33,350 850 2.62 32,550 33,600 32,550 45,977 1,530,514,600
LG전자 (066570) 75,800 -900 -1.17 76,900 76,900 75,700 359,488 27,364,392,650
LG전자우 (066575) 36,900 -100 -.27 37,200 37,350 36,600 33,015 1,218,825,250
엘앤에프 (066970) 86,500 -600 -.69 88,500 88,600 85,000 428,501 37,157,185,150
세이브존I&C (067830) 2,610 10 .38 2,600 2,620 2,590 12,838 33,443,728
셀트리온 (068270) 171,300 -700 -.41 172,000 172,800 171,300 234,491 40,287,853,750
삼성출판사 (068290) 16,220 -210 -1.28 16,300 16,570 16,220 4,707 76,972,340
TKG휴켐스 (069260) 17,340 110 .64 17,420 17,500 17,300 36,616 636,782,870
대호에이엘 (069460) 1,782 -40 -2.2 1,804 1,820 1,782 525,788 942,829,139
대웅제약 (069620) 134,000 2000 1.52 132,300 134,700 132,300 25,910 3,473,021,900
한세엠케이 (069640) 886 -2 -.23 888 893 851 108,961 95,394,224
DSR제강 (069730) 3,730 20 .54 3,710 3,760 3,610 52,435 193,992,040
현대백화점 (069960) 73,100 -900 -1.22 73,800 74,300 73,100 29,331 2,156,822,150
모나용평 (070960) 4,180 -100 -2.34 4,265 4,290 4,170 118,933 501,081,160
한국금융지주 (071050) 125,300 -1500 -1.18 126,000 128,000 124,900 209,819 26,533,172,550
한국금융지주우 (071055) 91,300 400 .44 92,300 92,300 90,650 8,324 760,950,800
하이스틸 (071090) 4,835 40 .83 4,795 4,880 4,735 452,716 2,177,670,360
지역난방공사 (071320) 77,100 2300 3.07 74,900 78,500 74,900 26,053 2,020,597,800
롯데하이마트 (071840) 8,660 10 .12 8,710 8,710 8,630 9,976 86,457,235
코아스 (071950) 9,840 640 6.96 9,400 9,930 9,220 48,225 458,921,330
HD현대마린엔진 (071970) 80,500 2600 3.34 78,700 80,900 77,700 264,700 21,198,100,700
유엔젤 (072130) 5,470 90 1.67 5,350 5,530 5,350 41,898 228,252,850
농심홀딩스 (072710) 78,400 1400 1.82 77,300 79,200 77,000 15,576 1,211,290,450
금호타이어 (073240) 4,925 25 .51 4,985 5,140 4,915 1,825,998 9,165,568,818
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,145 0 0 3,125 3,225 3,095 31,708 99,803,510
세진중공업 (075580) 13,060 140 1.08 12,960 13,290 12,810 689,063 9,002,652,435
유니퀘스트 (077500) 5,630 30 .54 5,560 5,680 5,560 40,578 228,730,240
STX엔진 (077970) 35,750 -150 -.42 35,400 35,800 34,400 1,141,772 40,201,958,925
텔코웨어 (078000) 13,400 -190 -1.4 13,490 13,710 13,340 5,417 72,903,400
에이블씨엔씨 (078520) 10,940 -490 -4.29 11,530 11,680 10,940 522,708 5,896,812,180
GS (078930) 44,050 400 .92 44,000 44,400 43,800 174,566 7,697,848,700
GS우 (078935) 41,400 150 .36 41,250 41,700 41,200 4,946 205,409,225
CJ CGV (079160) 4,680 30 .65 4,650 4,720 4,650 116,348 545,456,065
현대리바트 (079430) 7,320 30 .41 7,210 7,360 7,210 12,680 92,712,175
LIG넥스원 (079550) 495,500 19500 4.1 485,000 505,500 484,500 150,540 74,648,338,500
전진건설로봇 (079900) 52,200 -1600 -2.97 53,000 53,200 52,000 75,581 3,963,464,950
휴비스 (079980) 3,230 -65 -1.97 3,275 3,310 3,230 40,713 132,865,845
일진다이아 (081000) 12,280 -30 -.24 12,310 12,500 12,220 5,463 67,418,690
미스토홀딩스 (081660) 40,450 -100 -.25 40,200 40,950 40,000 183,326 7,425,277,450
동양생명 (082640) 8,020 -50 -.62 8,140 8,230 7,980 108,245 873,532,325
한화엔진 (082740) 42,350 3000 7.62 39,700 42,400 39,300 1,284,029 53,020,607,975
그린케미칼 (083420) 7,200 -80 -1.1 7,210 7,400 7,200 28,890 209,993,410
대한제강 (084010) 15,490 490 3.27 14,990 15,560 14,860 25,651 393,903,915
동양고속 (084670) 8,360 -10 -.12 8,420 8,590 8,220 8,695 72,110,050
이월드 (084680) 1,492 -23 -1.52 1,507 1,529 1,490 210,360 315,993,118
대상홀딩스 (084690) 9,420 -70 -.74 9,480 9,600 9,420 50,838 483,372,185
대상홀딩스우 (084695) 13,090 -20 -.15 13,280 13,380 13,000 1,246 16,298,250
TBH글로벌 (084870) 1,463 -27 -1.81 1,482 1,487 1,452 76,077 111,674,238
엔케이 (085310) 978 15 1.56 963 994 941 828,159 809,266,710
미래에셋생명 (085620) 7,220 100 1.4 7,040 7,360 7,040 60,164 435,252,640
현대글로비스 (086280) 172,000 -500 -.29 172,600 174,900 170,800 88,510 15,247,917,000
하나금융지주 (086790) 82,900 200 .24 83,400 83,700 82,300 775,815 64,337,690,300
이리츠코크렙 (088260) 4,430 30 .68 4,365 4,435 4,360 44,089 194,362,237
한화생명 (088350) 3,105 15 .49 3,080 3,135 3,080 840,925 2,618,720,355
진도 (088790) 1,841 16 .88 1,820 1,841 1,820 9,530 17,431,786
맥쿼리인프라 (088980) 11,630 0 0 11,610 11,660 11,590 493,053 5,732,931,595
HDC현대EP (089470) 4,020 -20 -.5 4,045 4,045 3,995 26,447 106,228,180
제주항공 (089590) 6,720 20 .3 6,720 6,750 6,690 21,199 142,442,030
롯데렌탈 (089860) 29,100 -100 -.34 29,250 29,400 29,100 17,247 503,934,150
평화산업 (090080) 1,038 2 .19 1,036 1,049 1,015 368,541 380,079,027
노루페인트 (090350) 8,930 100 1.13 8,830 8,980 8,800 51,192 456,947,970
노루페인트우 (090355) 12,930 0 0 12,830 12,930 12,830 1,716 22,055,690
메타랩스 (090370) 1,304 4 .31 1,285 1,345 1,285 56,874 74,738,131
아모레퍼시픽 (090430) 122,400 -1500 -1.21 123,800 124,200 121,900 176,134 21,695,707,800
아모레퍼시픽우 (090435) 41,100 350 .86 40,800 41,850 40,600 18,346 758,397,600
비에이치 (090460) 16,660 200 1.22 16,460 16,830 16,190 701,860 11,599,903,715
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,823 4 .22 1,819 1,832 1,819 175,385 320,222,102
디아이씨 (092200) 4,295 175 4.25 4,160 4,440 4,140 490,542 2,131,938,084
KEC (092220) 724 0 0 725 740 722 292,443 212,569,616
KPX홀딩스 (092230) 66,100 200 .3 65,600 67,800 65,600 1,094 72,570,400
기신정기 (092440) 2,435 -15 -.61 2,450 2,470 2,420 24,693 60,302,904
DYP (092780) 4,050 55 1.38 4,000 4,100 4,000 13,076 53,029,240
넥스틸 (092790) 13,100 0 0 13,000 13,390 13,000 260,884 3,435,770,780
LF (093050) 19,000 370 1.99 18,640 19,160 18,630 57,508 1,090,818,670
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,985 -15 -.75 1,981 2,050 1,971 1,451,742 2,917,182,399
후성 (093370) 6,000 60 1.01 6,050 6,120 5,910 913,036 5,492,208,430
효성ITX (094280) 12,990 130 1.01 12,860 13,060 12,860 5,784 74,944,900
맵스리얼티1 (094800) 4,680 15 .32 4,660 4,680 4,635 27,594 128,801,435
AJ네트웍스 (095570) 4,185 0 0 4,185 4,225 4,150 131,746 549,225,877
웅진씽크빅 (095720) 1,813 -12 -.66 1,801 1,834 1,801 184,136 334,103,194
JW홀딩스 (096760) 3,300 5 .15 3,335 3,395 3,300 43,917 146,579,804
SK이노베이션 (096770) 104,700 600 .58 104,500 107,200 104,400 175,526 18,545,412,650
SK이노베이션우 (096775) 69,800 300 .43 70,000 71,200 69,400 1,604 112,285,300
HJ중공업 (097230) 14,080 610 4.53 13,470 14,330 13,130 4,022,025 56,020,162,555
엠씨넥스 (097520) 29,050 -150 -.51 29,450 29,450 29,000 29,751 868,393,975
CJ제일제당 (097950) 228,500 -2500 -1.08 230,500 232,000 228,500 87,481 20,101,253,500
CJ제일제당 우 (097955) 136,200 300 .22 135,900 137,000 135,900 2,608 356,317,900
SK오션플랜트 (100090) 20,400 200 .99 20,000 21,150 19,510 612,444 12,591,974,965
비상교육 (100220) 5,600 30 .54 5,600 5,640 5,510 45,218 251,305,480
진양홀딩스 (100250) 3,240 -25 -.77 3,250 3,265 3,230 79,356 257,640,503
SNT에너지 (100840) 49,350 1950 4.11 47,000 49,950 46,950 214,625 10,548,781,500
인바이오젠 (101140) 12,140 370 3.14 11,760 12,450 11,600 15,132 180,244,430
해태제과식품 (101530) 6,580 40 .61 6,570 6,650 6,560 21,295 140,711,630
동성케미컬 (102260) 4,095 -25 -.61 4,150 4,150 4,080 44,080 181,109,410
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,790 -130 -1.19 10,920 10,930 10,780 13,103 141,990,810
풍산 (103140) 116,200 1500 1.31 116,100 118,700 115,300 190,726 22,368,413,000
일진전기 (103590) 36,600 -50 -.14 37,100 37,450 36,400 584,476 21,497,272,925
한국철강 (104700) 10,090 50 .5 10,050 10,160 9,890 145,389 1,462,599,170
KB금융 (105560) 109,700 200 .18 109,900 110,500 108,900 590,448 64,763,508,000
한세실업 (105630) 9,610 -50 -.52 9,680 9,770 9,610 69,948 674,787,800
우진 (105840) 10,780 660 6.52 10,170 11,100 10,000 543,177 5,793,221,155
미원홀딩스 (107590) 72,000 300 .42 71,700 72,000 71,700 123 8,830,800
LX세미콘 (108320) 53,200 200 .38 53,400 53,500 52,600 15,885 842,965,600
LX하우시스 (108670) 28,900 250 .87 28,750 29,100 28,600 10,425 301,713,700
LX하우시스우 (108675) 17,790 160 .91 17,670 17,890 17,640 446 7,914,425
주성코퍼레이션 (109070) 900 1 .11 900 905 888 90,912 81,544,444
호전실업 (111110) 7,010 10 .14 7,130 7,130 6,920 64,952 457,563,425
동인기연 (111380) 13,880 -40 -.29 13,900 14,140 13,790 4,468 62,142,390
영원무역 (111770) 55,600 -2100 -3.64 58,300 58,300 54,900 62,727 3,511,882,050
씨에스윈드 (112610) 42,550 -3100 -6.79 44,750 44,750 42,150 616,474 26,755,824,225
GKL (114090) 16,460 -310 -1.85 16,850 16,900 16,350 139,756 2,318,903,480
대성에너지 (117580) 8,050 0 0 7,980 8,090 7,980 11,429 91,989,550
메타케어 (118000) 316 1 .32 317 321 313 327,885 103,488,762
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,900 1100 1.11 99,500 100,900 98,900 1,182 118,248,400
코오롱인더 (120110) 35,600 150 .42 35,150 36,050 35,050 118,393 4,231,185,875
코오롱인더우 (120115) 22,900 50 .22 22,500 22,950 22,500 6,621 151,311,075
아이마켓코리아 (122900) 8,130 -70 -.85 8,190 8,230 8,130 23,391 191,168,750
한국화장품 (123690) 9,860 -80 -.8 9,940 10,050 9,830 88,580 878,422,630
SJM (123700) 3,430 -15 -.44 3,430 3,475 3,405 17,137 58,911,064
한국자산신탁 (123890) 2,390 30 1.27 2,370 2,425 2,365 105,934 253,660,553
현대퓨처넷 (126560) 3,215 15 .47 3,170 3,250 3,170 28,098 90,531,595
수산인더스트리 (126720) 21,850 800 3.8 21,150 22,250 20,850 83,019 1,802,543,800
대성산업 (128820) 4,040 10 .25 4,030 4,120 4,000 125,891 512,511,001
한미약품 (128940) 282,000 -500 -.18 281,000 287,000 281,000 32,930 9,314,029,750
인터지스 (129260) 2,785 35 1.27 2,760 2,840 2,755 75,730 211,847,400
한전산업 (130660) 11,930 540 4.74 11,410 12,550 11,400 672,645 8,080,337,325
화인베스틸 (133820) 1,533 -27 -1.73 1,562 1,653 1,528 583,959 925,573,738
미원화학 (134380) 82,200 -1000 -1.2 83,100 83,100 82,100 127 10,445,100
시디즈 (134790) 27,250 -950 -3.37 28,200 28,200 27,200 10,978 303,086,325
선진 (136490) 11,480 530 4.84 11,000 11,540 10,780 112,194 1,263,817,980
에스디바이오센서 (137310) 10,400 150 1.46 10,340 10,430 10,290 129,743 1,346,940,990
메리츠금융지주 (138040) 128,900 9900 8.32 121,500 131,000 118,500 1,182,718 151,393,352,800
코오롱ENP (138490) 6,560 80 1.23 6,470 6,630 6,410 30,338 199,261,450
BNK금융지주 (138930) 14,350 -130 -.9 14,620 14,750 14,300 553,476 7,985,808,925
iM금융지주 (139130) 13,940 -150 -1.06 14,110 14,240 13,910 355,993 4,994,320,015
이마트 (139480) 76,600 -300 -.39 77,100 77,500 76,400 109,667 8,428,757,300
아주스틸 (139990) 3,720 10 .27 3,710 3,725 3,700 7,859 29,137,359
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,571 -29 -1.81 1,607 1,614 1,570 29,018 46,087,593
다이나믹디자인 (145210) 828 -1 -.12 839 839 819 27,507 22,745,592
케이탑리츠 (145270) 960 2 .21 963 968 958 52,505 50,581,175
덴티움 (145720) 60,000 -700 -1.15 60,000 60,800 59,900 26,044 1,566,908,500
삼양사 (145990) 49,000 0 0 49,000 49,450 49,000 4,166 205,133,200
삼양사우 (145995) 33,800 300 .9 33,500 33,800 33,500 151 5,094,600
한국ANKOR유전 (152550) 237 1 .42 237 240 237 326,335 77,636,259
DSR (155660) 3,730 0 0 3,720 3,785 3,700 16,904 62,969,440
애경케미칼 (161000) 10,970 100 .92 10,720 11,270 10,720 231,497 2,557,920,235
한국타이어앤테크놀로지 (161390) 40,250 700 1.77 40,350 40,750 40,000 628,050 25,340,394,184
한국콜마 (161890) 79,600 300 .38 79,800 81,100 79,100 277,948 22,188,996,350
동일고무벨트 (163560) 7,400 100 1.37 7,300 7,450 7,250 41,510 304,890,440
동아에스티 (170900) 44,800 -500 -1.1 45,300 45,500 44,600 10,056 450,833,650
JB금융지주 (175330) 23,000 200 .88 23,400 23,400 22,750 369,401 8,490,415,475
PI첨단소재 (178920) 16,890 160 .96 16,800 17,170 16,610 92,675 1,574,626,535
한진칼 (180640) 110,200 -400 -.36 110,000 112,300 110,000 44,479 4,931,101,150
한진칼우 (18064K) 37,700 -100 -.26 37,800 38,450 37,500 1,834 69,425,275
NHN (181710) 26,750 -50 -.19 27,050 27,650 26,700 52,296 1,414,477,250
아세아시멘트 (183190) 13,850 420 3.13 13,580 14,180 13,470 56,640 785,463,005
종근당 (185750) 80,800 700 .87 80,100 80,900 80,000 13,563 1,093,007,550
더블유게임즈 (192080) 52,500 -200 -.38 52,700 53,300 52,500 24,584 1,295,314,200
쿠쿠홀딩스 (192400) 29,500 500 1.72 29,250 29,900 29,150 10,432 308,278,975
드림텍 (192650) 6,040 20 .33 5,980 6,090 5,970 118,791 717,377,015
코스맥스 (192820) 213,500 8000 3.89 209,500 218,000 209,000 330,570 70,783,424,750
제이에스코퍼레이션 (194370) 9,940 -10 -.1 9,950 10,070 9,900 62,062 619,338,040
해성디에스 (195870) 22,450 -250 -1.1 23,000 23,150 22,300 64,182 1,446,232,125
서연이화 (200880) 12,100 140 1.17 11,900 12,240 11,900 76,928 934,195,345
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,350 600 1.73 34,850 35,500 34,750 216,215 7,643,746,575
삼성바이오로직스 (207940) 1,017,000 -2000 -.2 1,025,000 1,028,000 1,016,000 29,573 30,186,806,000
디와이파워 (210540) 12,510 -40 -.32 12,660 12,690 12,430 37,147 465,402,800
SK디앤디 (210980) 9,850 0 0 9,950 9,950 9,800 27,461 270,462,620
한솔제지 (213500) 8,510 20 .24 8,500 8,570 8,490 24,579 209,650,185
이노션 (214320) 18,600 -160 -.85 18,760 18,760 18,600 41,478 773,490,800
금호에이치티 (214330) 598 -2 -.33 600 605 596 121,282 72,571,175
경보제약 (214390) 4,980 20 .4 4,975 4,995 4,960 6,501 32,346,025
토니모리 (214420) 10,510 110 1.06 10,330 10,680 10,330 103,010 1,089,672,955
잇츠한불 (226320) 12,960 130 1.01 12,830 13,100 12,820 12,250 159,418,575
현대코퍼레이션홀딩스 (227840) 12,040 -40 -.33 12,000 12,150 11,990 3,670 44,226,830
LS에코에너지 (229640) 37,100 100 .27 37,000 37,750 36,600 108,667 4,036,282,700
JW생명과학 (234080) 11,400 -90 -.78 11,500 11,540 11,360 33,989 388,615,465
두산밥캣 (241560) 54,500 200 .37 54,300 55,200 53,800 132,105 7,212,142,750
화승엔터프라이즈 (241590) 7,190 60 .84 7,170 7,240 7,080 96,890 695,022,275
에이플러스에셋 (244920) 6,740 20 .3 6,680 6,970 6,680 53,432 363,383,570
솔루엠 (248070) 14,990 -210 -1.38 14,990 15,190 14,440 317,050 4,698,319,830
샘표식품 (248170) 26,050 50 .19 26,000 26,350 25,950 9,429 246,502,075
일동제약 (249420) 22,200 -600 -2.63 22,950 23,150 21,850 1,125,712 25,299,712,175
넷마블 (251270) 61,700 900 1.48 60,800 62,100 60,700 175,589 10,786,250,450
크래프톤 (259960) 327,500 1000 .31 324,500 335,000 324,500 92,521 30,452,944,500
크라운제과 (264900) 9,230 -40 -.43 9,270 9,320 9,170 9,308 86,198,260
크라운제과우 (26490K) 9,710 100 1.04 9,660 9,710 9,540 1,470 14,085,100
HD현대 (267250) 127,900 -600 -.47 128,000 129,100 126,700 173,827 22,206,901,850
HD현대일렉트릭 (267260) 458,500 12000 2.69 456,500 468,000 454,000 125,626 57,789,351,000
HD현대건설기계 (267270) 89,600 -500 -.55 88,800 91,100 88,200 92,210 8,254,609,450
경동도시가스 (267290) 19,710 10 .05 19,700 19,890 19,660 22,306 439,894,540
아시아나IDT (267850) 11,730 10 .09 11,740 11,860 11,710 950 11,149,060
미원에스씨 (268280) 140,400 -700 -.5 141,100 141,100 139,100 1,297 181,749,650
오리온 (271560) 106,700 -300 -.28 108,800 108,800 106,600 72,164 7,748,388,350
일진하이솔루스 (271940) 16,770 -130 -.77 16,800 17,300 16,640 33,594 566,339,505
제일약품 (271980) 13,580 -140 -1.02 13,680 13,700 13,500 9,208 125,159,735
한화시스템 (272210) 51,100 1850 3.76 50,000 51,400 49,500 953,732 48,490,155,450
진에어 (272450) 8,600 -60 -.69 8,700 8,740 8,600 50,779 438,242,990
삼양패키징 (272550) 13,360 -150 -1.11 13,530 13,530 13,310 10,958 146,486,595
에이피알 (278470) 218,500 5500 2.58 214,000 221,000 214,000 309,979 67,787,577,750
롯데웰푸드 (280360) 116,500 0 0 116,500 117,200 116,100 9,872 1,153,103,100
케이씨텍 (281820) 31,900 -150 -.47 32,900 33,000 31,650 65,220 2,090,446,950
BGF리테일 (282330) 117,600 -200 -.17 118,200 119,600 117,600 18,662 2,209,914,450
쿠쿠홈시스 (284740) 27,100 200 .74 26,900 27,400 26,800 23,526 638,153,400
SK케미칼 (285130) 61,000 500 .83 61,300 62,300 60,300 27,886 1,714,609,950
SK케미칼우 (28513K) 26,050 400 1.56 25,700 26,050 25,400 2,902 74,968,525
롯데이노베이트 (286940) 21,550 650 3.11 21,050 21,600 21,000 8,977 192,199,800
하나제약 (293480) 11,600 -180 -1.53 11,830 11,830 11,590 29,205 342,184,190
신한알파리츠 (293940) 5,500 10 .18 5,490 5,500 5,450 136,924 749,436,885
HDC현대산업개발 (294870) 20,300 -250 -1.22 20,500 20,800 20,250 200,516 4,111,432,875
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 223,500 500 .22 222,500 228,000 222,500 4,746 1,069,155,000
효성중공업 (298040) 1,135,000 20000 1.79 1,142,000 1,149,000 1,101,000 79,612 90,011,859,000
HS효성첨단소재 (298050) 185,900 1900 1.03 184,000 188,100 183,900 9,198 1,718,057,800
에어부산 (298690) 2,015 15 .75 2,010 2,020 2,000 68,220 137,151,121
한일시멘트 (300720) 19,500 190 .98 19,570 19,700 19,420 54,374 1,063,453,790
SK바이오사이언스 (302440) 47,850 -350 -.73 48,900 49,150 46,800 196,546 9,355,586,725
세아제강 (306200) 136,400 1100 .81 137,700 137,700 134,300 3,624 493,865,150
현대오토에버 (307950) 150,200 -800 -.53 151,300 153,300 150,200 20,501 3,109,158,800
씨티알모빌리티 (308170) 5,020 45 .9 4,985 5,070 4,945 7,643 38,044,115
우리금융지주 (316140) 24,800 0 0 25,050 25,050 24,700 1,468,191 36,552,206,526
자이에스앤디 (317400) 3,420 25 .74 3,395 3,460 3,390 12,196 41,789,730
HD현대에너지솔루션 (322000) 42,250 -3250 -7.14 44,550 44,600 42,150 378,881 16,287,449,825
카카오뱅크 (323410) 25,200 0 0 25,200 25,750 25,200 543,788 13,804,828,050
SK바이오팜 (326030) 97,200 200 .21 97,600 98,600 97,100 107,367 10,501,777,950
HD현대중공업 (329180) 472,000 21500 4.77 454,500 474,000 452,000 172,308 80,484,382,750
롯데리츠 (330590) 3,825 5 .13 3,820 3,837 3,790 283,933 1,083,305,809
이지스밸류플러스리츠 (334890) 4,495 5 .11 4,485 4,500 4,460 39,398 176,613,824
두산퓨얼셀 (336260) 24,800 300 1.22 24,750 25,350 24,250 369,585 9,212,931,675
두산퓨얼셀1우 (33626K) 6,090 10 .16 6,110 6,200 5,950 55,587 339,294,200
두산퓨얼셀2우B (33626L) 10,870 90 .83 10,690 10,950 10,600 9,212 98,968,680
솔루스첨단소재 (336370) 8,690 -20 -.23 8,800 8,860 8,630 97,441 847,799,375
솔루스첨단소재1우 (33637K) 1,862 7 .38 1,855 1,868 1,850 7,456 13,830,761
솔루스첨단소재2우B (33637L) 4,060 -10 -.25 4,090 4,120 4,005 9,173 37,068,560
NH프라임리츠 (338100) 4,615 5 .11 4,610 4,635 4,595 24,074 110,864,868
교촌에프앤비 (339770) 4,915 -20 -.41 4,950 4,960 4,880 46,089 226,181,337
KCC글라스 (344820) 29,950 200 .67 29,800 30,100 29,750 12,878 385,777,125
제이알글로벌리츠 (348950) 2,595 0 0 2,590 2,600 2,570 192,753 499,348,501
이지스레지던스리츠 (350520) 4,015 -15 -.37 4,020 4,040 4,010 12,947 52,061,291
하이브 (352820) 291,500 5000 1.75 288,000 292,500 285,000 207,405 59,985,051,750
대덕전자 (353200) 21,550 -250 -1.15 21,900 22,000 21,300 283,848 6,138,556,450
대덕전자1우 (35320K) 8,630 130 1.53 8,640 8,650 8,300 10,734 90,398,870
코람코라이프인프라리츠 (357120) 4,310 10 .23 4,300 4,330 4,280 69,212 298,276,981
미래에셋맵스리츠 (357250) 2,630 -5 -.19 2,635 2,640 2,620 5,214 13,699,100
마스턴프리미어리츠 (357430) 1,524 4 .26 1,520 1,524 1,516 17,659 26,865,176
SK아이이테크놀로지 (361610) 29,050 -300 -1.02 29,750 29,750 28,900 87,471 2,553,462,550
티와이홀딩스 (363280) 3,480 -70 -1.97 3,515 3,525 3,420 179,000 620,849,485
티와이홀딩스우 (36328K) 5,810 -260 -4.28 6,150 6,150 5,720 8,946 51,857,730
ESR켄달스퀘어리츠 (365550) 4,370 -10 -.23 4,380 4,400 4,360 205,201 898,474,423
한컴라이프케어 (372910) 2,770 0 0 2,790 2,835 2,755 69,204 192,753,067
LG에너지솔루션 (373220) 372,500 -5000 -1.32 379,000 382,000 371,000 166,077 62,456,201,250
DL이앤씨 (375500) 42,200 700 1.69 41,500 43,050 40,950 431,083 18,209,246,425
DL이앤씨우 (37550K) 19,370 330 1.73 19,430 19,430 19,080 5,405 104,233,690
DL이앤씨2우(전환) (37550L) 29,450 200 .68 29,050 29,950 28,950 2,009 59,074,500
디앤디플랫폼리츠 (377190) 3,245 15 .46 3,210 3,245 3,210 40,108 129,730,665
카카오페이 (377300) 62,100 -2200 -3.42 64,000 65,300 61,400 851,142 53,706,463,700
바이오노트 (377740) 5,740 40 .7 5,750 5,760 5,670 97,784 558,124,540
화승알앤에이 (378850) 3,090 50 1.64 3,040 3,115 3,035 24,438 75,176,442
케이카 (381970) 15,090 -70 -.46 15,190 15,220 15,060 58,258 880,437,395
F&F (383220) 65,600 2000 3.14 64,300 65,900 63,400 123,504 8,024,207,950
LX홀딩스 (383800) 7,510 -20 -.27 7,440 7,610 7,440 90,536 683,052,525
LX홀딩스1우 (38380K) 8,710 -150 -1.69 8,980 8,980 8,700 1,411 12,412,000
SK리츠 (395400) 4,960 20 .4 4,940 4,970 4,820 234,565 1,159,625,191
미래에셋글로벌리츠 (396690) 2,730 15 .55 2,715 2,740 2,705 36,431 98,996,781
NH올원리츠 (400760) 3,160 -5 -.16 3,160 3,170 3,150 137,962 435,764,807
SK스퀘어 (402340) 135,200 -1900 -1.39 136,500 137,300 131,500 457,243 61,782,313,000
쏘카 (403550) 11,980 40 .34 11,940 12,300 11,930 5,755 69,539,825
신한서부티엔디리츠 (404990) 3,480 10 .29 3,455 3,485 3,455 71,458 247,992,578
KB발해인프라 (415640) 8,500 -50 -.58 8,670 8,670 8,480 76,559 653,228,965
코람코더원리츠 (417310) 5,690 230 4.21 5,470 5,710 5,420 181,602 1,018,476,370
KB스타리츠 (432320) 3,840 25 .66 3,770 3,845 3,770 38,123 145,564,727
대한조선 (439260) 91,400 8900 10.79 84,200 97,600 83,500 2,403,288 220,169,462,500
HD현대마린솔루션 (443060) 188,100 1200 .64 188,500 190,300 187,500 62,378 11,795,524,850
유니드비티플러스 (446070) 3,940 -5 -.13 3,945 3,965 3,850 19,488 75,814,397
삼성FN리츠 (448730) 4,310 0 0 4,310 4,310 4,290 65,739 282,966,440
에코프로머티 (450080) 51,700 -700 -1.34 52,700 52,800 51,700 207,865 10,861,406,350
코오롱모빌리티그룹 (450140) 3,975 0 0 3,975 3,980 3,975 127,693 507,611,555
코오롱모빌리티그룹우 (45014K) 5,920 0 0 5,920 5,920 5,910 8,165 48,258,910
한화리츠 (451800) 3,920 -25 -.63 3,935 3,945 3,905 193,062 756,823,579
한화갤러리아 (452260) 1,129 15 1.35 1,118 1,138 1,115 610,585 686,962,651
한화갤러리아우 (45226K) 2,240 15 .67 2,225 2,245 2,225 1,130 2,526,795
현대그린푸드 (453340) 15,820 90 .57 15,770 15,910 15,730 13,249 209,959,750
두산로보틱스 (454910) 59,000 0 0 59,200 59,900 58,600 83,511 4,942,125,100
OCI (456040) 56,800 -400 -.7 57,400 57,600 56,600 19,750 1,127,298,600
이수스페셜티케미컬 (457190) 48,100 2250 4.91 46,000 49,150 45,800 427,178 20,463,138,175
동국씨엠 (460850) 5,640 30 .53 5,610 5,710 5,610 21,017 119,240,320
동국제강 (460860) 9,390 -250 -2.59 9,640 9,730 9,320 311,897 2,942,936,445
조선내화 (462520) 13,620 -80 -.58 13,570 13,780 13,520 4,189 57,156,240
시프트업 (462870) 40,450 -250 -.61 40,600 41,100 40,450 73,651 2,995,984,350
STX그린로지스 (465770) 7,570 -20 -.26 7,500 7,740 7,500 21,633 164,895,960
SK이터닉스 (475150) 21,700 -450 -2.03 21,950 22,350 21,550 559,694 12,258,746,875
더본코리아 (475560) 24,950 -150 -.6 25,100 25,150 24,950 13,335 333,757,050
씨케이솔루션 (480370) 10,000 -150 -1.48 10,200 10,270 9,980 36,575 367,551,115
신한글로벌액티브리츠 (481850) 1,498 -2 -.13 1,500 1,503 1,489 60,332 90,155,303
달바글로벌 (483650) 179,100 8200 4.8 171,300 180,500 170,700 268,147 47,620,311,900
엠앤씨솔루션 (484870) 146,300 2600 1.81 144,500 148,500 144,300 32,563 4,761,611,550
HS효성 (487570) 56,400 0 0 56,000 56,800 55,900 7,356 414,338,700
한화비전 (489790) 54,200 1100 2.07 53,400 55,000 53,100 237,678 12,875,255,150
GS피앤엘 (499790) 47,500 150 .32 47,400 49,150 46,600 117,751 5,626,945,475
엘브이엠씨홀딩스 (900140) 1,850 23 1.26 1,835 1,873 1,826 302,616 557,684,228
프레스티지바이오파마 (950210) 13,840 -430 -3.01 14,250 14,390 13,600 183,902 2,563,937,320

Leave a Comment