KOSPI 20250822

KOSPI 일별 조회 데이터 [961] (2025-08-22)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,330 20 .32 6,320 6,430 6,320 36,106 229,936,780
KR모터스 (000040) 593 13 2.24 580 608 575 1,227,940 727,301,672
경방 (000050) 7,150 40 .56 7,120 7,240 7,060 15,454 110,255,610
삼양홀딩스 (000070) 81,700 -200 -.24 82,300 82,500 81,500 6,318 517,299,800
하이트진로 (000080) 19,100 10 .05 19,100 19,190 19,010 105,882 2,019,676,750
하이트진로2우B (000087) 15,630 30 .19 15,590 15,870 15,500 15,140 236,813,060
유한양행 (000100) 115,000 1300 1.14 114,000 118,100 113,900 355,906 41,215,022,250
유한양행우 (000105) 103,700 1000 .97 102,000 105,300 102,000 1,879 195,247,150
CJ대한통운 (000120) 82,300 -400 -.48 82,900 83,400 82,000 28,956 2,388,417,350
하이트진로홀딩스 (000140) 10,020 -50 -.5 10,070 10,160 10,000 19,652 197,380,505
하이트진로홀딩스우 (000145) 12,200 -20 -.16 12,000 12,220 12,000 211 2,533,700
두산 (000150) 555,000 15000 2.78 542,000 561,000 541,000 118,768 66,035,045,000
두산우 (000155) 347,500 12500 3.73 336,000 349,000 336,000 27,267 9,424,539,000
두산2우B (000157) 373,000 16500 4.63 363,000 378,000 360,500 2,921 1,084,072,000
성창기업지주 (000180) 1,683 4 .24 1,682 1,705 1,651 62,512 105,137,350
DL (000210) 38,900 850 2.23 39,800 39,950 38,750 206,760 8,101,936,450
DL우 (000215) 23,400 1450 6.61 22,700 24,050 22,500 27,411 637,804,475
유유제약 (000220) 4,320 20 .47 4,300 4,320 4,270 10,337 44,353,175
유유제약1우 (000225) 4,765 35 .74 4,755 4,830 4,675 1,166 5,523,960
유유제약2우B (000227) 10,400 -10 -.1 10,450 10,450 10,400 65 677,240
일동홀딩스 (000230) 8,900 210 2.42 8,690 9,000 8,650 70,833 626,570,375
한국앤컴퍼니 (000240) 21,300 -550 -2.52 21,700 22,050 21,000 98,077 2,083,391,725
기아 (000270) 104,800 900 .87 104,200 105,500 104,200 553,097 58,093,249,400
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 28,500 400 1.42 28,150 28,700 27,950 25,412 720,379,525
노루홀딩스우 (000325) 31,700 650 2.09 31,850 31,850 31,300 275 8,701,950
한화손해보험 (000370) 5,400 -70 -1.28 5,470 5,570 5,400 341,467 1,869,309,800
삼화페인트 (000390) 5,980 -20 -.33 6,000 6,040 5,980 37,603 225,283,425
롯데손해보험 (000400) 1,641 -22 -1.32 1,653 1,692 1,641 155,625 257,767,950
대원강업 (000430) 4,115 -70 -1.67 4,190 4,255 4,110 345,716 1,446,241,386
CR홀딩스 (000480) 5,110 20 .39 5,170 5,170 5,050 20,551 104,398,890
대동 (000490) 10,250 -140 -1.35 10,280 10,460 10,220 125,378 1,290,373,790
가온전선 (000500) 62,200 1400 2.3 61,300 62,900 60,800 40,127 2,489,948,450
삼일제약 (000520) 9,740 40 .41 9,620 9,870 9,620 58,994 572,009,760
흥국화재 (000540) 4,130 5 .12 4,125 4,190 4,095 39,904 164,535,699
흥국화재우 (000545) 7,730 -50 -.64 7,780 7,780 7,720 8,358 64,826,020
CS홀딩스 (000590) 82,000 -200 -.24 82,200 82,400 80,700 151 12,254,700
동아쏘시오홀딩스 (000640) 106,100 1600 1.53 107,300 107,300 104,800 10,719 1,134,721,800
천일고속 (000650) 41,900 -50 -.12 42,100 42,100 41,400 14 585,350
SK하이닉스 (000660) 251,000 6000 2.45 245,500 252,500 245,500 3,064,062 763,320,132,000
영풍 (000670) 38,650 150 .39 39,300 39,300 38,600 12,397 481,214,750
LS네트웍스 (000680) 4,115 35 .86 4,050 4,190 4,050 253,839 1,050,593,680
유수홀딩스 (000700) 5,840 0 0 5,810 5,940 5,810 5,369 31,520,130
현대건설 (000720) 62,500 1400 2.29 63,000 63,800 61,300 1,396,369 87,383,568,850
현대건설우 (000725) 54,700 600 1.11 55,300 55,700 54,100 2,238 122,764,300
이화산업 (000760) 12,370 40 .32 12,400 12,400 12,370 59 730,450
삼성화재 (000810) 443,000 1000 .23 442,500 449,000 440,000 116,313 51,550,926,469
삼성화재우 (000815) 338,000 -500 -.15 340,000 341,500 335,500 10,152 3,437,004,250
화천기공 (000850) 30,150 -50 -.17 30,200 30,550 30,050 2,910 87,944,350
강남제비스코 (000860) 11,820 -50 -.42 11,870 12,000 11,810 5,532 65,746,930
한화 (000880) 80,900 2700 3.45 78,600 82,900 78,600 309,381 25,175,274,850
한화3우B (00088K) 35,000 1700 5.11 33,500 35,600 33,500 90,054 3,157,791,475
보해양조 (000890) 461 3 .66 458 463 457 146,280 67,345,827
유니온 (000910) 4,685 15 .32 4,660 4,710 4,655 33,388 156,136,091
전방 (000950) 30,700 650 2.16 30,750 32,000 30,500 1,937 59,760,000
한국주철관 (000970) 6,880 -10 -.15 6,890 6,950 6,850 19,098 131,640,720
DB하이텍 (000990) 43,150 100 .23 43,200 43,400 42,900 86,381 3,724,844,375
페이퍼코리아 (001020) 748 16 2.19 744 749 726 7,670 5,698,680
CJ (001040) 149,200 1100 .74 149,300 150,700 147,700 112,514 16,757,615,350
CJ우 (001045) 79,100 -1800 -2.22 81,300 81,700 79,000 7,904 631,188,700
CJ4우(전환) (00104K) 127,500 -100 -.08 128,800 128,800 126,000 4,241 539,200,000
JW중외제약 (001060) 21,700 50 .23 21,750 21,900 21,500 26,596 576,332,100
JW중외제약우 (001065) 28,950 -50 -.17 29,350 29,350 28,600 385 11,046,000
JW중외제약2우B (001067) 61,000 0 0 59,800 61,000 59,800 75 4,531,700
대한방직 (001070) 6,200 -60 -.96 6,300 6,330 6,170 4,820 29,894,385
만호제강 (001080) 25,200 -50 -.2 25,950 26,000 24,450 845 21,522,500
LX인터내셔널 (001120) 29,700 150 .51 29,600 29,900 29,350 98,427 2,920,748,100
대한제분 (001130) 141,100 500 .36 140,500 142,000 139,600 1,899 266,079,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,410 35 1.04 3,370 3,455 3,370 483,773 1,655,452,291
금호전기 (001210) 1,200 58 5.08 1,142 1,220 1,130 745,654 881,608,303
동국홀딩스 (001230) 7,510 -10 -.13 7,530 7,600 7,480 15,379 115,568,325
GS글로벌 (001250) 2,615 -15 -.57 2,650 2,665 2,610 298,618 787,126,204
남광토건 (001260) 9,270 60 .65 9,140 9,400 9,140 20,370 188,298,160
부국증권 (001270) 52,100 700 1.36 51,400 53,100 51,300 39,394 2,053,143,050
부국증권우 (001275) 24,950 0 0 24,850 25,100 24,850 929 23,194,850
상상인증권 (001290) 650 15 2.36 635 657 635 95,428 61,798,095
PKC (001340) 5,910 -70 -1.17 5,970 6,010 5,880 70,502 417,600,305
삼성제약 (001360) 1,585 0 0 1,585 1,606 1,580 123,659 196,677,853
SG글로벌 (001380) 1,618 -14 -.86 1,624 1,648 1,597 145,201 234,242,019
KG케미칼 (001390) 4,770 -65 -1.34 4,800 4,875 4,725 294,190 1,403,294,685
태원물산 (001420) 3,540 5 .14 3,520 3,795 3,495 19,282 68,445,280
세아베스틸지주 (001430) 27,300 350 1.3 27,200 28,800 26,900 160,088 4,436,169,825
대한전선 (001440) 15,740 250 1.61 15,580 15,930 15,580 696,079 10,986,934,145
현대해상 (001450) 27,550 150 .55 27,600 28,200 27,400 207,520 5,737,918,000
BYC (001460) 38,900 0 0 38,900 39,700 38,400 2,025 79,341,450
BYC우 (001465) 25,400 150 .59 25,200 25,400 24,550 1,208 30,352,250
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,700 -90 -1.16 7,810 7,850 7,650 125,349 968,495,850
SK증권 (001510) 628 4 .64 625 636 625 1,178,267 741,412,727
SK증권우 (001515) 2,015 -105 -4.95 2,135 2,140 2,015 7,743 16,040,755
동양 (001520) 625 -3 -.48 628 632 623 115,012 72,059,071
동양우 (001525) 4,150 -70 -1.66 4,225 4,225 4,150 666 2,805,850
동양2우B (001527) 8,410 160 1.94 8,400 8,410 8,400 405 3,404,030
DI동일 (001530) 41,200 250 .61 40,700 41,700 40,700 24,534 1,007,371,900
조비 (001550) 13,210 60 .46 13,440 13,440 13,180 11,052 146,448,810
제일연마 (001560) 10,030 120 1.21 9,990 10,060 9,930 5,434 54,454,260
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 487 3 .62 492 492 482 47,084 22,835,961
종근당홀딩스 (001630) 46,800 -50 -.11 47,200 47,350 46,350 5,126 239,383,150
대상 (001680) 21,750 0 0 21,900 22,100 21,700 46,533 1,015,460,750
대상우 (001685) 16,770 10 .06 16,740 16,800 16,660 5,057 84,518,170
신영증권 (001720) 127,600 100 .08 127,600 129,400 125,100 11,595 1,469,271,250
SK네트웍스 (001740) 4,485 -25 -.55 4,525 4,545 4,470 229,310 1,030,548,438
한양증권 (001750) 17,020 210 1.25 16,970 17,150 16,800 34,243 580,844,335
한양증권우 (001755) 16,340 60 .37 16,280 16,590 16,260 1,597 26,173,595
SHD (001770) 17,000 -230 -1.33 17,230 17,230 16,970 3,119 53,269,740
알루코 (001780) 2,200 5 .23 2,195 2,230 2,185 357,336 786,448,741
대한제당 (001790) 2,950 0 0 2,940 2,990 2,940 224,700 663,920,117
대한제당우 (001795) 2,455 5 .2 2,445 2,465 2,440 12,962 31,747,220
오리온홀딩스 (001800) 19,830 80 .41 19,800 20,050 19,700 59,798 1,186,964,780
삼화콘덴서 (001820) 25,500 200 .79 25,300 25,650 25,250 16,501 419,685,000
KISCO홀딩스 (001940) 25,800 0 0 25,800 25,950 25,650 5,963 153,789,950
코오롱 (002020) 37,400 -350 -.93 37,700 38,100 37,000 69,839 2,620,340,475
코오롱우 (002025) 19,940 -210 -1.04 20,000 20,250 19,700 4,725 94,086,440
아세아 (002030) 355,000 4500 1.28 351,500 357,000 349,500 840 297,315,500
비비안 (002070) 775 13 1.71 759 778 759 303,422 234,029,858
경농 (002100) 9,680 10 .1 9,750 9,750 9,660 13,766 133,468,070
고려산업 (002140) 2,760 10 .36 2,750 2,780 2,740 48,498 133,551,863
도화엔지니어링 (002150) 6,720 -10 -.15 6,690 6,760 6,670 18,134 121,516,040
삼양통상 (002170) 54,700 0 0 54,600 55,200 54,300 789 43,041,200
한국수출포장 (002200) 2,915 0 0 2,920 2,920 2,890 14,442 41,914,100
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,805 40 1.45 2,730 2,900 2,730 49,055 140,058,458
고려제강 (002240) 17,550 -130 -.74 17,680 17,890 17,450 11,206 196,421,570
아세아제지 (002310) 7,620 -20 -.26 7,650 7,700 7,580 47,885 364,763,460
한진 (002320) 20,150 -150 -.74 20,200 20,550 19,960 28,399 569,834,920
넥센타이어 (002350) 5,820 -40 -.68 5,890 5,940 5,800 32,170 187,920,945
넥센타이어1우B (002355) 3,250 5 .15 3,300 3,300 3,155 14,845 47,952,890
SH에너지화학 (002360) 441 -3 -.68 440 446 439 66,071 29,131,856
KCC (002380) 367,500 4500 1.24 365,000 374,000 363,000 17,848 6,596,177,250
한독 (002390) 11,990 -20 -.17 12,010 12,170 11,930 7,587 91,157,480
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,510 -40 -.72 5,510 5,700 5,450 5,518 30,265,300
삼익악기 (002450) 1,260 5 .4 1,274 1,274 1,245 65,267 81,578,020
HS화성 (002460) 10,500 30 .29 10,560 10,560 10,480 563 5,914,060
조흥 (002600) 150,400 -400 -.27 150,400 151,100 150,000 95 14,271,900
제일파마홀딩스 (002620) 8,810 70 .8 8,670 8,870 8,670 5,943 52,189,400
오리엔트바이오 (002630) 642 8 1.26 633 648 633 341,605 219,478,296
동일제강 (002690) 1,597 2 .13 1,595 1,609 1,595 4,429 7,078,703
신일전자 (002700) 1,359 5 .37 1,354 1,376 1,354 216,636 295,114,759
TCC스틸 (002710) 17,710 -180 -1.01 18,010 18,195 17,710 113,666 2,034,818,470
국제약품 (002720) 4,730 25 .53 4,700 4,740 4,695 48,225 227,620,005
보락 (002760) 1,058 5 .47 1,043 1,072 1,037 170,765 180,336,771
진흥기업 (002780) 742 0 0 740 746 739 118,397 87,807,034
진흥기업우B (002785) 3,445 -15 -.43 3,450 3,450 3,400 9,687 33,358,935
진흥기업2우B (002787) 7,760 -160 -2.02 7,920 7,920 7,700 880 6,788,430
아모레퍼시픽홀딩스 (002790) 26,800 -750 -2.72 27,500 27,650 26,800 93,335 2,517,147,250
아모레퍼시픽홀딩스우 (002795) 11,080 -100 -.89 11,180 11,230 11,040 3,726 41,322,100
아모레퍼시픽홀딩스3우C (00279K) 20,550 0 0 20,600 20,700 20,250 2,842 58,095,550
삼영무역 (002810) 15,590 0 0 15,760 15,780 15,590 6,526 102,019,825
SUN&L (002820) 2,770 -20 -.72 2,920 2,920 2,765 1,217 3,383,840
미원상사 (002840) 148,400 -3100 -2.05 151,500 152,000 146,000 6,722 999,494,900
신풍 (002870) 1,032 13 1.28 1,019 1,034 1,019 21,569 22,158,567
대유에이텍 (002880) 1,079 -11 -1.01 1,090 1,114 1,064 77,505 84,034,421
TYM (002900) 5,800 -310 -5.07 5,910 6,020 5,770 827,023 4,852,674,945
유성기업 (002920) 2,115 -30 -1.4 2,140 2,145 2,110 8,708 18,517,645
한국쉘석유 (002960) 434,000 2500 .58 435,000 438,000 431,500 1,475 640,268,000
금호건설 (002990) 4,050 0 0 4,050 4,145 4,005 95,466 388,189,730
금호건설우 (002995) 12,000 -120 -.99 12,150 12,190 12,000 355 4,288,330
부광약품 (003000) 3,405 25 .74 3,360 3,450 3,360 283,358 967,372,440
혜인 (003010) 5,330 30 .57 5,310 5,380 5,310 45,389 242,603,880
세아제강지주 (003030) 186,000 0 0 184,000 188,600 184,000 7,914 1,473,319,400
에이프로젠바이오로직스 (003060) 618 -7 -1.12 624 631 616 272,491 169,050,940
코오롱글로벌 (003070) 9,220 20 .22 9,200 9,270 9,160 4,345 40,019,280
코오롱글로벌우 (003075) 14,900 10 .07 14,980 14,980 14,900 102 1,520,120
SB성보 (003080) 2,700 5 .19 2,695 2,710 2,665 4,777 12,853,020
대웅 (003090) 21,150 -300 -1.4 21,200 21,600 21,100 72,267 1,536,029,350
대신밸류리츠 (0030R0) 4,400 20 .46 4,385 4,420 4,360 436,450 1,858,004,706
일성아이에스 (003120) 22,000 200 .92 21,800 22,300 21,650 5,965 130,712,700
디아이 (003160) 12,800 -20 -.16 12,850 12,950 12,760 81,684 1,048,796,685
일신방직 (003200) 9,980 -60 -.6 10,050 10,150 9,930 12,814 128,126,840
대원제약 (003220) 13,030 40 .31 12,980 13,120 12,950 6,152 80,170,105
삼양식품 (003230) 1,438,000 52000 3.75 1,395,000 1,446,000 1,395,000 44,228 63,544,630,000
태광산업 (003240) 904,000 -4000 -.44 910,000 923,000 901,000 1,312 1,189,523,000
흥아해운 (003280) 1,667 -5 -.3 1,673 1,698 1,667 437,296 734,983,498
한일홀딩스 (003300) 18,500 410 2.27 18,080 18,500 17,900 10,603 193,100,045
한국화장품제조 (003350) 58,500 -600 -1.02 59,600 59,600 58,000 45,742 2,675,732,250
유화증권 (003460) 2,730 5 .18 2,705 2,765 2,705 7,957 21,738,181
유화증권우 (003465) 2,615 40 1.55 2,630 2,630 2,575 225 583,580
유안타증권 (003470) 3,415 0 0 3,415 3,485 3,405 216,727 743,512,794
유안타증권우 (003475) 3,495 -15 -.43 3,515 3,600 3,450 42,605 149,552,615
한진중공업홀딩스 (003480) 4,600 35 .77 4,570 4,710 4,570 57,563 266,538,852
대한항공 (003490) 24,850 -100 -.4 25,000 25,350 24,750 1,033,044 25,841,473,975
대한항공우 (003495) 24,200 0 0 24,650 24,650 24,000 1,959 47,451,600
영진약품 (003520) 2,030 0 0 2,030 2,060 2,025 124,189 252,859,439
한화투자증권 (003530) 5,420 0 0 5,410 5,520 5,390 834,133 4,547,476,035
한화투자증권우 (003535) 7,330 10 .14 7,340 7,430 7,320 1,588 11,689,440
대신증권 (003540) 24,750 -50 -.2 24,650 25,150 24,650 67,574 1,678,606,100
대신증권우 (003545) 19,950 20 .1 19,970 20,150 19,910 28,465 569,181,815
대신증권2우B (003547) 19,040 40 .21 19,000 19,100 18,950 14,531 276,255,465
LG (003550) 72,100 -500 -.69 72,600 73,400 71,800 238,889 17,237,122,600
LG우 (003555) 60,000 -500 -.83 60,700 60,800 60,000 4,605 277,249,750
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 59,700 2300 4.01 57,500 60,600 57,500 159,170 9,422,334,150
HLB글로벌 (003580) 2,105 -85 -3.88 2,190 2,225 2,070 122,965 262,664,426
방림 (003610) 4,600 95 2.11 4,500 4,635 4,500 58,112 266,974,250
KG모빌리티 (003620) 3,355 -45 -1.32 3,380 3,445 3,355 179,360 605,822,364
미창석유 (003650) 105,000 -900 -.85 105,900 106,900 104,600 393 41,530,200
포스코퓨처엠 (003670) 151,200 -1500 -.98 153,400 154,200 151,000 150,690 22,865,415,550
한성기업 (003680) 5,580 110 2.01 5,500 5,610 5,400 226,839 1,248,246,210
코리안리 (003690) 10,630 -110 -1.02 10,750 10,760 10,580 182,623 1,946,688,675
삼영 (003720) 4,615 30 .65 4,585 4,650 4,530 181,324 831,371,786
진양산업 (003780) 6,170 80 1.31 6,100 6,240 6,040 62,951 384,801,945
대한화섬 (003830) 121,100 200 .17 121,100 124,500 121,100 147 18,029,900
보령 (003850) 8,200 -20 -.24 8,220 8,300 8,190 43,782 360,186,545
남양유업 (003920) 58,500 -300 -.51 58,300 59,300 58,300 3,829 224,654,750
남양유업우 (003925) 35,600 -550 -1.52 36,600 36,600 35,000 6,461 228,763,050
사조대림 (003960) 41,050 150 .37 41,300 41,700 40,700 12,038 494,394,150
롯데정밀화학 (004000) 40,600 -800 -1.93 41,550 41,950 40,450 40,783 1,666,159,200
현대제철 (004020) 32,600 -400 -1.21 33,000 33,400 32,400 244,599 8,002,134,875
SG세계물산 (004060) 321 1 .31 320 322 318 195,193 62,408,487
신흥 (004080) 14,000 -50 -.36 14,120 14,120 13,880 4,479 62,407,330
한국석유 (004090) 13,710 30 .22 13,800 13,860 13,690 30,005 412,982,130
태양금속 (004100) 2,225 -45 -1.98 2,290 2,295 2,200 296,935 661,828,551
태양금속우 (004105) 3,295 10 .3 3,260 3,390 3,260 9,420 30,941,430
동방 (004140) 3,150 115 3.79 3,040 3,185 3,030 1,829,738 5,714,473,901
한솔홀딩스 (004150) 3,270 20 .62 3,250 3,295 3,240 77,198 251,712,551
신세계 (004170) 165,400 1300 .79 164,100 166,400 163,600 20,444 3,369,147,650
NPC (004250) 4,210 -20 -.47 4,255 4,270 4,200 13,541 57,094,965
NPC우 (004255) 2,415 10 .42 2,400 2,470 2,395 6,960 16,835,955
남성 (004270) 1,029 -9 -.87 1,038 1,043 1,019 64,392 65,924,200
현대약품 (004310) 3,990 45 1.14 3,940 4,030 3,925 263,752 1,051,573,900
세방 (004360) 13,370 -50 -.37 13,420 13,530 13,290 25,643 342,971,470
세방우 (004365) 8,580 -160 -1.83 8,750 8,750 8,220 30,872 262,917,990
농심 (004370) 384,000 -5000 -1.29 393,500 396,000 381,000 34,588 13,391,425,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 1 .65 155 155 154 372,609 57,594,428
서울식품우 (004415) 1,247 31 2.55 1,225 1,248 1,225 355 442,728
송원산업 (004430) 10,400 -30 -.29 10,430 10,510 10,370 19,160 199,338,800
삼일씨엔에스 (004440) 4,900 -85 -1.71 5,030 5,030 4,760 12,365 60,722,750
삼화왕관 (004450) 34,000 100 .29 33,900 34,600 33,850 220 7,502,200
세방전지 (004490) 62,700 700 1.13 61,900 63,900 61,900 63,346 3,975,923,950
깨끗한나라 (004540) 2,035 10 .49 2,025 2,045 2,000 32,243 64,984,540
깨끗한나라우 (004545) 11,850 80 .68 11,760 11,850 11,760 12 141,300
현대비앤지스틸 (004560) 11,820 -20 -.17 11,820 11,880 11,560 21,907 257,081,590
삼천리 (004690) 128,800 -200 -.16 129,000 131,500 128,100 7,097 920,834,700
조광피혁 (004700) 61,500 400 .65 61,800 62,100 60,300 2,691 163,550,200
한솔테크닉스 (004710) 5,140 10 .19 5,140 5,230 5,080 30,254 156,059,790
팜젠사이언스 (004720) 4,440 -15 -.34 4,415 4,520 4,415 45,896 204,876,705
써니전자 (004770) 1,640 1 .06 1,639 1,670 1,636 215,948 355,827,482
효성 (004800) 84,000 2300 2.82 81,600 84,200 81,600 107,185 8,950,500,850
덕성 (004830) 5,530 -80 -1.43 5,610 5,630 5,500 46,630 258,610,135
덕성우 (004835) 7,740 -30 -.39 7,690 7,800 7,680 1,191 9,237,970
DRB동일 (004840) 5,080 30 .59 5,000 5,090 4,980 4,225 21,245,255
티웨이홀딩스 (004870) 595 -3 -.5 594 600 591 106,055 63,072,342
동일산업 (004890) 40,500 -350 -.86 40,850 40,950 40,500 301 12,252,400
조광페인트 (004910) 5,540 -10 -.18 5,560 5,610 5,500 26,171 144,777,320
씨아이테크 (004920) 1,173 8 .69 1,185 1,205 1,162 126,379 150,428,910
한신공영 (004960) 8,080 40 .5 8,140 8,170 8,000 15,171 122,699,980
신라교역 (004970) 9,110 -50 -.55 9,160 9,240 9,070 12,138 110,564,060
성신양회 (004980) 10,400 -160 -1.52 10,590 10,790 10,280 83,477 878,256,455
성신양회우 (004985) 11,720 -80 -.68 11,890 11,900 11,660 573 6,725,870
롯데지주 (004990) 26,950 -400 -1.46 27,200 27,700 26,800 87,330 2,365,056,150
롯데지주우 (00499K) 30,250 50 .17 30,700 30,700 29,700 303 9,110,300
휴스틸 (005010) 4,215 30 .72 4,200 4,250 4,185 188,465 793,883,745
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 47,100 -1100 -2.28 47,600 48,200 46,850 308,168 14,557,756,550
SGC에너지 (005090) 23,300 0 0 23,300 23,550 23,250 7,063 164,974,225
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 69,200 -600 -.86 69,800 70,000 68,600 42,490 2,933,121,350
녹십자홀딩스 (005250) 15,060 20 .13 15,200 15,280 15,050 16,149 243,948,030
녹십자홀딩스2우 (005257) 28,500 100 .35 28,500 28,700 28,500 672 19,241,250
롯데칠성 (005300) 120,000 -2800 -2.28 122,800 123,500 119,400 22,223 2,677,263,300
롯데칠성우 (005305) 71,700 0 0 71,700 71,800 70,700 1,361 96,649,800
온타이드 (005320) 565 17 3.1 550 580 547 278,847 157,558,197
모나미 (005360) 1,990 3 .15 1,987 1,998 1,973 39,095 77,499,285
현대차 (005380) 220,000 -1500 -.68 222,000 223,500 219,500 401,067 88,789,611,611
현대차우 (005385) 167,000 0 0 167,200 168,100 166,800 71,200 11,912,329,350
현대차2우B (005387) 170,600 -600 -.35 171,200 172,400 170,400 56,044 9,586,756,350
현대차3우B (005389) 167,200 -300 -.18 167,400 168,300 166,800 14,894 2,491,453,250
신성통상 (005390) 4,050 -5 -.12 4,045 4,055 4,045 36,263 146,794,480
코스모화학 (005420) 17,230 -250 -1.43 17,530 17,700 17,050 103,058 1,778,764,550
한국공항 (005430) 61,200 1200 2 59,100 61,300 55,800 48,928 2,801,935,600
현대지에프홀딩스 (005440) 7,300 -80 -1.08 7,410 7,420 7,210 183,667 1,337,702,380
POSCO홀딩스 (005490) 300,000 -2500 -.83 305,500 309,500 299,500 122,562 36,996,121,750
삼진제약 (005500) 19,200 -40 -.21 19,460 19,460 19,110 29,812 572,803,605
SPC삼립 (005610) 52,800 -100 -.19 52,600 53,400 52,500 3,774 199,936,150
삼영전자 (005680) 10,350 30 .29 10,400 10,400 10,320 4,582 47,404,740
파미셀 (005690) 10,840 60 .56 10,780 11,060 10,690 490,360 5,319,513,815
넥센 (005720) 5,600 -100 -1.75 5,700 5,750 5,600 14,956 84,782,710
넥센우 (005725) 4,325 45 1.05 4,275 4,325 4,225 6,127 26,149,515
크라운해태홀딩스 (005740) 7,280 -10 -.14 7,250 7,380 7,160 39,751 288,448,150
크라운해태홀딩스우 (005745) 8,250 -60 -.72 8,310 8,330 8,250 290 2,392,760
대림바스 (005750) 4,565 60 1.33 4,505 4,595 4,480 43,312 196,674,765
신영와코루 (005800) 13,750 -20 -.15 13,770 13,980 13,650 2,938 40,479,260
풍산홀딩스 (005810) 39,700 1000 2.58 39,300 39,950 39,000 40,071 1,587,088,325
원림 (005820) 14,760 -10 -.07 14,690 14,770 14,690 402 5,924,500
DB손해보험 (005830) 131,300 1900 1.47 129,400 131,800 128,600 117,259 15,266,870,350
에스엘 (005850) 33,800 0 0 33,950 34,450 33,600 131,859 4,488,652,425
휴니드 (005870) 8,350 240 2.96 8,110 8,390 8,110 78,537 652,065,885
대한해운 (005880) 1,715 11 .65 1,705 1,738 1,705 1,344,999 2,315,213,578
삼성전자 (005930) 71,400 800 1.13 71,700 71,800 70,800 9,277,432 662,245,936,652
삼성전자우 (005935) 58,300 200 .34 58,800 59,000 58,200 805,488 47,144,773,950
NH투자증권 (005940) 19,120 270 1.43 19,010 19,140 18,660 1,049,838 19,911,681,740
NH투자증권우 (005945) 16,820 50 .3 16,760 16,950 16,700 44,182 742,244,575
이수화학 (005950) 5,730 -20 -.35 5,690 5,850 5,690 32,728 187,313,660
동부건설 (005960) 5,430 -20 -.37 5,320 5,540 5,320 45,475 246,383,395
동부건설우 (005965) 19,390 530 2.81 19,390 19,390 18,810 10 196,740
동원산업 (006040) 42,700 -850 -1.95 43,400 43,400 42,650 39,974 1,714,646,700
화승인더 (006060) 4,385 50 1.15 4,340 4,395 4,335 79,148 346,020,445
사조오양 (006090) 10,000 130 1.32 9,980 10,110 9,830 6,867 68,181,660
삼아알미늄 (006110) 23,100 -300 -1.28 23,800 24,400 22,800 113,237 2,628,892,525
SK디스커버리 (006120) 51,700 100 .19 52,300 52,900 50,900 11,744 603,688,750
SK디스커버리우 (006125) 35,600 -250 -.7 36,100 36,600 35,500 3,782 136,166,850
한국전자홀딩스 (006200) 712 9 1.28 703 729 699 18,534 13,188,636
제주은행 (006220) 14,820 -480 -3.14 15,190 15,350 14,820 482,161 7,281,685,495
LS (006260) 160,400 9600 6.37 153,100 165,900 152,900 345,521 55,600,437,350
녹십자 (006280) 130,600 300 .23 130,500 131,900 130,300 19,150 2,507,685,450
대원전선 (006340) 2,900 15 .52 2,890 3,020 2,890 1,688,711 4,973,304,353
대원전선우 (006345) 3,755 60 1.62 3,690 3,900 3,690 18,342 68,856,880
GS건설 (006360) 19,070 180 .95 18,950 19,410 18,790 456,561 8,697,183,115
대구백화점 (006370) 6,640 830 14.29 5,840 6,670 5,840 188,088 1,206,347,280
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,150 40 .21 19,340 19,340 19,020 12,311 235,384,820
삼성SDI (006400) 216,000 500 .23 216,500 219,000 213,500 373,227 80,531,905,250
삼성SDI우 (006405) 133,000 -1200 -.89 134,500 136,700 131,700 5,026 670,388,950
인스코비 (006490) 857 10 1.18 839 893 839 962,450 834,840,218
대림통상 (006570) 2,820 -20 -.7 2,840 2,900 2,790 4,706 13,302,980
대한유화 (006650) 103,100 -900 -.87 102,600 106,600 102,100 72,697 7,576,035,450
삼성공조 (006660) 13,240 10 .08 13,250 13,310 13,060 16,487 216,809,870
영풍제지 (006740) 998 1 .1 986 1,002 986 25,496 25,368,542
미래에셋증권 (006800) 17,790 -100 -.56 17,810 18,140 17,700 1,060,925 18,901,524,635
미래에셋증권우 (006805) 8,350 -100 -1.18 8,500 8,630 8,030 27,073 226,174,540
미래에셋증권2우B (00680K) 7,880 70 .9 7,850 8,000 7,660 555,736 4,318,793,485
AK홀딩스 (006840) 11,050 -70 -.63 11,170 11,250 11,020 1,479 16,384,750
신송홀딩스 (006880) 7,110 -10 -.14 7,090 7,190 7,050 43,407 307,673,280
태경케미컬 (006890) 9,780 110 1.14 9,670 9,810 9,640 10,197 99,528,300
우성 (006980) 16,910 210 1.26 16,550 16,960 16,550 556 9,370,790
GS리테일 (007070) 16,430 -230 -1.38 16,600 16,770 16,350 102,710 1,689,653,000
일신석재 (007110) 2,215 20 .91 2,175 2,290 2,170 1,063,357 2,386,350,326
미래아이앤지 (007120) 1,004 3 .3 1,010 1,010 992 22,080 22,040,477
사조산업 (007160) 46,800 1000 2.18 45,700 47,000 45,600 5,409 249,697,300
벽산 (007210) 2,200 0 0 2,190 2,235 2,190 49,650 109,543,270
한국특강 (007280) 1,658 4 .24 1,654 1,674 1,641 82,086 135,464,598
오뚜기 (007310) 382,500 -1000 -.26 386,500 388,500 381,500 4,806 1,841,456,750
DN오토모티브 (007340) 25,000 150 .6 25,200 25,700 24,900 59,153 1,490,508,050
에이프로젠 (007460) 683 2 .29 670 692 670 1,731,342 1,180,727,789
샘표 (007540) 47,050 -550 -1.16 47,800 47,900 47,050 4,299 203,761,150
일양약품 (007570) 12,600 -80 -.63 12,800 12,800 12,600 10,184 129,032,480
일양약품우 (007575) 12,860 110 .86 12,870 12,870 12,860 115 1,480,040
동방아그로 (007590) 6,270 0 0 6,270 6,280 6,250 2,722 17,042,280
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 59,100 2400 4.23 56,800 59,800 56,700 1,255,914 73,663,901,350
국도화학 (007690) 37,300 -750 -1.97 38,950 38,950 37,200 23,252 872,812,100
F&F홀딩스 (007700) 17,100 -70 -.41 17,510 17,750 17,100 22,938 398,234,665
코리아써키트 (007810) 11,400 50 .44 11,580 11,690 11,330 38,775 445,823,735
코리아써우 (007815) 6,030 -60 -.99 6,030 6,140 5,950 107 646,910
코리아써키트2우B (00781K) 6,180 140 2.32 6,030 6,190 6,020 711 4,349,230
서연 (007860) 8,920 20 .22 8,920 9,080 8,860 25,414 227,699,590
TP (007980) 2,040 -45 -2.16 2,130 2,310 1,989 11,245,171 24,214,169,278
사조동아원 (008040) 1,123 4 .36 1,110 1,133 1,110 464,765 521,844,043
대덕 (008060) 7,790 10 .13 7,780 7,900 7,760 47,560 371,410,890
대덕1우 (00806K) 8,190 10 .12 8,280 8,280 8,140 1,988 16,208,630
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,040 -40 -.79 5,120 5,120 5,000 14,110 71,065,110
NI스틸 (008260) 3,515 -50 -1.4 3,565 3,585 3,340 65,112 228,758,592
남선알미늄 (008350) 1,162 -13 -1.11 1,230 1,319 1,162 5,889,782 7,253,304,592
남선알미우 (008355) 12,900 170 1.34 12,900 12,900 12,730 128 1,638,790
문배철강 (008420) 2,275 20 .89 2,265 2,280 2,235 17,911 40,405,845
서흥 (008490) 29,900 700 2.4 29,200 31,000 28,850 263,463 7,970,387,650
일정실업 (008500) 11,440 150 1.33 11,250 11,760 11,240 7,481 85,663,180
윌비스 (008600) 369 5 1.37 380 380 363 146,991 54,098,465
아남전자 (008700) 1,396 8 .58 1,388 1,420 1,388 151,969 213,780,454
율촌화학 (008730) 32,200 300 .94 31,900 32,450 31,400 91,671 2,929,606,800
호텔신라 (008770) 48,250 -750 -1.53 48,800 49,450 47,500 195,321 9,384,707,250
호텔신라우 (008775) 41,900 -300 -.71 42,200 42,200 41,850 929 38,999,925
금비 (008870) 55,900 400 .72 55,700 56,100 55,700 276 15,433,700
한미사이언스 (008930) 40,950 150 .37 40,800 41,400 40,200 199,795 8,133,060,375
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,730 170 3.06 5,560 6,020 5,560 3,295,222 19,138,476,845
경인전자 (009140) 20,500 0 0 20,350 20,600 20,350 859 17,545,250
삼성전기 (009150) 154,700 -100 -.06 155,300 156,200 154,400 144,547 22,409,609,300
삼성전기우 (009155) 70,700 -100 -.14 70,800 71,400 70,400 6,794 481,341,850
SIMPAC (009160) 4,410 5 .11 4,465 4,480 4,405 18,878 83,567,750
한솔로지스틱스 (009180) 2,900 -55 -1.86 2,955 2,995 2,900 86,517 252,861,315
대양금속 (009190) 1,607 -8 -.5 1,603 1,626 1,558 105,962 168,332,171
무림페이퍼 (009200) 2,070 -10 -.48 2,095 2,160 2,050 504,068 1,050,153,328
한샘 (009240) 41,850 -2100 -4.78 43,700 44,150 41,500 109,951 4,614,608,875
신원 (009270) 1,887 92 5.13 1,774 1,932 1,774 9,214,233 17,430,995,304
광동제약 (009290) 6,000 0 0 5,950 6,090 5,950 78,917 474,700,395
참엔지니어링 (009310) 1,299 -8 -.61 1,307 1,330 1,291 5,176 6,756,218
아진전자부품 (009320) 1,059 -5 -.47 1,062 1,062 1,040 105,603 110,744,485
태영건설 (009410) 1,895 -40 -2.07 1,935 1,943 1,880 360,969 686,571,657
태영건설우 (009415) 5,400 -10 -.18 5,290 5,510 5,290 147 800,260
한올바이오파마 (009420) 28,450 250 .89 28,200 28,650 28,100 127,170 3,613,705,775
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 75,000 200 .27 74,900 75,400 74,100 61,406 4,581,580,250
한창제지 (009460) 648 1 .15 647 660 644 24,989 16,210,417
삼화전기 (009470) 25,100 600 2.45 24,850 25,350 24,800 14,202 355,604,075
HD한국조선해양 (009540) 360,500 5000 1.41 360,000 364,500 357,500 116,800 42,233,306,000
무림P&P (009580) 2,680 -5 -.19 2,700 2,785 2,670 146,284 395,550,773
모토닉 (009680) 9,920 70 .71 9,930 10,000 9,800 25,350 251,000,980
삼정펄프 (009770) 27,600 -250 -.9 27,700 27,800 27,550 393 10,867,200
플레이그램 (009810) 362 -3 -.82 361 370 358 207,895 75,345,611
한화솔루션 (009830) 28,850 -700 -2.37 29,050 29,150 28,500 1,663,524 47,923,895,800
한화솔루션우 (009835) 22,750 -450 -1.94 23,000 23,150 22,450 9,342 211,685,450
명신산업 (009900) 9,400 10 .11 9,490 9,500 9,310 147,626 1,386,456,920
영원무역홀딩스 (009970) 121,300 400 .33 121,000 123,500 120,100 14,598 1,771,179,600
한국내화 (010040) 2,190 5 .23 2,220 2,290 2,190 8,433 18,733,390
OCI홀딩스 (010060) 87,200 -11100 -11.29 96,100 97,000 87,200 533,558 47,593,576,700
한국무브넥스 (010100) 4,165 -65 -1.54 4,200 4,290 4,145 127,996 538,666,374
LS ELECTRIC (010120) 281,500 18000 6.83 274,000 282,500 273,000 230,959 64,474,139,750
고려아연 (010130) 811,000 23000 2.92 800,000 844,000 799,000 41,408 34,113,215,000
삼성중공업 (010140) 19,850 600 3.12 19,230 20,100 19,230 10,910,604 215,250,362,345
우진아이엔에스 (010400) 2,765 15 .55 2,750 2,795 2,745 15,154 41,743,374
한솔PNS (010420) 1,882 0 0 1,881 1,884 1,880 6,626 12,462,418
에스엠벡셀 (010580) 1,552 13 .84 1,532 1,587 1,531 89,374 138,382,096
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 191,600 2900 1.54 189,800 194,200 188,700 193,915 37,075,443,800
진양폴리 (010640) 4,025 -25 -.62 4,050 4,055 4,005 14,745 59,420,420
화천기계 (010660) 4,335 -40 -.91 4,380 4,505 4,325 463,135 2,055,029,648
화신 (010690) 9,120 160 1.79 9,080 9,300 9,000 365,722 3,346,730,145
평화홀딩스 (010770) 4,720 140 3.06 4,585 4,750 4,560 237,163 1,100,125,519
아이에스동서 (010780) 19,100 340 1.81 18,700 19,230 18,700 17,683 337,916,180
퍼스텍 (010820) 4,335 285 7.04 4,060 4,350 4,060 702,468 2,991,117,372
S-Oil (010950) 59,800 -1800 -2.92 61,800 61,900 59,300 314,447 18,873,874,100
S-Oil우 (010955) 39,450 -200 -.5 39,650 39,950 39,200 6,316 249,754,425
삼호개발 (010960) 3,385 -40 -1.17 3,440 3,440 3,375 30,370 103,122,880
진원생명과학 (011000) 2,230 -10 -.45 2,240 2,270 2,220 196,431 439,976,024
LG이노텍 (011070) 158,700 300 .19 158,900 161,100 158,000 88,574 14,062,852,250
에넥스 (011090) 615 15 2.5 593 615 593 218,764 132,682,994
CJ씨푸드 (011150) 2,890 20 .7 2,890 2,900 2,875 190,930 551,158,772
CJ씨푸드1우 (011155) 17,010 -140 -.82 17,150 17,150 17,010 190 3,234,700
롯데케미칼 (011170) 62,700 -3900 -5.86 66,000 66,800 62,500 245,791 15,692,623,800
HMM (011200) 22,600 0 0 22,700 22,900 22,450 855,733 19,342,671,925
현대위아 (011210) 50,600 200 .4 50,600 51,000 50,300 32,003 1,619,308,300
삼화전자 (011230) 4,070 110 2.78 4,060 4,110 3,940 86,333 348,889,070
태림포장 (011280) 2,020 -25 -1.22 2,025 2,045 2,010 31,257 63,204,125
성안머티리얼스 (011300) 403 5 1.26 397 406 395 304,999 122,313,524
유니켐 (011330) 1,700 0 0 1,700 1,713 1,682 112,701 191,067,433
부산산업 (011390) 95,000 1400 1.5 94,100 95,800 93,200 2,602 246,233,000
갤럭시아에스엠 (011420) 2,310 -10 -.43 2,320 2,360 2,310 81,387 189,475,693
한농화성 (011500) 14,820 -70 -.47 14,980 15,000 14,770 50,696 752,520,125
와이투솔루션 (011690) 3,005 35 1.18 2,955 3,060 2,955 58,715 176,386,440
한신기계 (011700) 3,650 105 2.96 3,640 3,690 3,565 683,299 2,485,847,963
현대코퍼레이션 (011760) 22,200 -100 -.45 22,300 22,550 22,200 27,897 622,482,825
금호석유화학 (011780) 110,000 -2000 -1.79 111,800 112,600 110,000 50,678 5,615,113,700
금호석유화학우 (011785) 56,100 -500 -.88 56,200 56,800 56,000 4,321 243,008,100
SKC (011790) 97,400 1400 1.46 96,400 98,500 96,400 118,616 11,556,780,850
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,528 6 .39 1,522 1,559 1,522 1,331,303 2,045,788,160
DB (012030) 1,348 0 0 1,350 1,365 1,345 71,142 95,988,588
영흥 (012160) 525 2 .38 522 535 515 190,235 99,458,287
아센디오 (012170) 2,005 -650 -24.48 2,400 2,590 1,996 5,965,995 13,455,298,332
계양전기 (012200) 1,447 8 .56 1,444 1,456 1,429 50,172 72,649,745
계양전기우 (012205) 3,420 0 0 3,535 3,535 3,400 333 1,139,865
영화금속 (012280) 931 -9 -.96 940 942 920 83,352 77,634,464
경동인베스트 (012320) 58,700 -800 -1.34 59,000 60,400 58,400 9,182 542,144,600
현대모비스 (012330) 299,500 2000 .67 298,000 304,000 297,500 78,081 23,433,602,250
한화에어로스페이스 (012450) 891,000 57000 6.83 849,000 895,000 846,000 255,134 225,122,278,000
더존비즈온 (012510) 66,700 2400 3.73 63,900 66,900 63,900 117,857 7,742,628,700
경인양행 (012610) 3,200 -60 -1.84 3,230 3,310 3,200 24,446 79,080,777
HDC (012630) 20,150 -100 -.49 20,300 20,700 20,050 81,557 1,657,370,350
모나리자 (012690) 2,460 30 1.23 2,420 2,470 2,420 37,051 90,721,105
에스원 (012750) 77,400 -100 -.13 78,000 78,100 76,700 23,926 1,849,868,600
대창 (012800) 1,349 -7 -.52 1,348 1,384 1,345 330,938 449,331,988
세우글로벌 (013000) 1,069 -2 -.19 1,071 1,081 1,064 17,569 18,766,308
일성건설 (013360) 1,455 -15 -1.02 1,470 1,499 1,411 148,418 219,136,861
화승코퍼레이션 (013520) 2,035 5 .25 2,015 2,060 1,960 212,030 428,552,212
디와이 (013570) 4,290 20 .47 4,270 4,340 4,270 43,690 187,516,700
계룡건설 (013580) 20,350 -350 -1.69 20,600 20,900 20,300 60,453 1,243,734,600
까뮤이앤씨 (013700) 1,165 4 .34 1,161 1,171 1,155 21,438 24,933,693
지엠비코리아 (013870) 4,010 -20 -.5 4,080 4,080 4,000 3,124 12,591,975
지누스 (013890) 18,070 0 0 17,810 18,190 17,750 52,791 946,976,910
한익스프레스 (014130) 3,350 -25 -.74 3,375 3,400 3,335 5,929 19,871,105
대영포장 (014160) 1,179 6 .51 1,170 1,185 1,162 520,553 611,265,954
금강공업 (014280) 4,495 -100 -2.18 4,595 4,630 4,485 30,192 137,201,061
금강공업우 (014285) 6,960 0 0 6,960 6,960 6,960 2 13,920
영보화학 (014440) 4,300 -70 -1.6 4,330 4,385 4,300 41,611 179,993,841
극동유화 (014530) 3,340 -20 -.6 3,360 3,370 3,325 81,833 273,631,418
태경비케이 (014580) 4,980 -70 -1.39 5,050 5,160 4,980 183,558 924,462,860
한솔케미칼 (014680) 167,100 -2900 -1.71 170,000 172,000 166,200 35,732 5,982,788,900
사조씨푸드 (014710) 8,480 60 .71 8,310 8,550 8,240 60,832 512,057,660
HL D&I (014790) 2,540 -15 -.59 2,550 2,565 2,525 27,009 68,729,062
동원시스템즈 (014820) 29,500 250 .85 29,200 29,850 29,050 21,546 633,062,550
동원시스템즈우 (014825) 17,970 50 .28 17,800 17,970 17,710 126 2,245,920
유니드 (014830) 75,400 -700 -.92 76,100 76,800 74,900 19,476 1,468,020,350
성문전자 (014910) 1,175 58 5.19 1,119 1,175 1,117 36,318 41,024,355
성문전자우 (014915) 4,395 -20 -.45 4,355 4,415 4,355 754 3,283,820
인디에프 (014990) 1,322 30 2.32 1,285 1,383 1,282 1,719,082 2,300,203,984
이스타코 (015020) 665 23 3.58 643 665 643 168,601 110,614,832
대창단조 (015230) 6,130 -30 -.49 6,160 6,230 6,120 64,172 396,642,855
에이엔피 (015260) 481 2 .42 474 488 467 122,863 58,414,026
INVENI (015360) 64,000 1200 1.91 62,800 64,000 62,100 5,589 353,793,150
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 38,750 350 .91 38,800 39,250 38,400 2,756,688 106,978,277,800
일진홀딩스 (015860) 5,530 60 1.1 5,470 5,580 5,450 66,832 369,202,960
태경산업 (015890) 5,240 -50 -.95 5,250 5,330 5,230 57,020 299,720,430
대현 (016090) 1,844 1 .05 1,843 1,860 1,841 59,346 109,540,988
삼성증권 (016360) 67,100 200 .3 66,900 68,000 66,800 161,590 10,853,316,950
KG스틸 (016380) 5,550 10 .18 5,510 5,620 5,510 67,195 372,271,215
한세예스24홀딩스 (016450) 3,950 -50 -1.25 4,000 4,075 3,910 50,033 198,004,557
환인제약 (016580) 11,030 -140 -1.25 11,150 11,210 10,990 60,230 665,261,440
신대양제지 (016590) 10,330 350 3.51 10,100 10,730 10,070 64,483 673,769,330
DB증권 (016610) 8,360 -10 -.12 8,430 8,450 8,240 67,931 566,834,205
대성홀딩스 (016710) 8,640 -20 -.23 8,660 8,800 8,640 10,243 88,747,050
두올 (016740) 3,435 15 .44 3,370 3,445 3,370 14,678 50,104,790
퍼시스 (016800) 44,600 900 2.06 44,100 46,000 43,150 715 31,486,650
웅진 (016880) 4,350 -35 -.8 4,385 4,390 4,150 1,016,312 4,366,679,603
광명전기 (017040) 1,165 -1 -.09 1,166 1,200 1,163 957,833 1,128,882,748
명문제약 (017180) 1,691 21 1.26 1,667 1,692 1,662 49,035 82,287,675
우신시스템 (017370) 7,060 50 .71 7,010 7,150 6,970 19,553 138,160,730
서울가스 (017390) 61,100 800 1.33 60,500 61,500 60,500 6,364 388,283,500
수산세보틱스 (017550) 1,908 -31 -1.6 1,939 1,957 1,908 205,307 395,761,962
SK텔레콤 (017670) 55,500 0 0 55,600 55,800 55,400 358,496 19,922,599,350
현대엘리베이터 (017800) 79,100 0 0 78,400 80,200 78,400 126,437 9,991,824,350
풀무원 (017810) 14,290 -210 -1.45 14,460 14,620 14,230 201,290 2,890,925,120
DS단석 (017860) 22,050 50 .23 21,950 22,400 21,900 51,000 1,129,019,875
광전자 (017900) 1,888 0 0 1,891 1,892 1,884 21,088 39,804,022
E1 (017940) 74,100 -700 -.94 75,000 75,800 73,800 12,160 906,793,400
한국카본 (017960) 30,050 450 1.52 29,600 30,450 29,500 294,117 8,803,622,800
애경산업 (018250) 16,530 30 .18 16,600 16,690 16,380 33,599 554,663,705
삼성에스디에스 (018260) 147,700 1000 .68 147,000 149,400 146,900 78,736 11,640,145,595
조일알미늄 (018470) 1,484 -19 -1.26 1,503 1,533 1,476 713,370 1,065,425,455
동원금속 (018500) 1,480 -3 -.2 1,484 1,530 1,470 595,867 895,686,826
SK가스 (018670) 241,000 2000 .84 239,500 243,500 237,750 5,363 1,288,955,000
한온시스템 (018880) 3,675 -120 -3.16 3,825 3,825 3,620 1,994,807 7,389,468,944
신풍제약 (019170) 12,740 -190 -1.47 12,810 12,980 12,670 133,191 1,702,884,300
신풍제약우 (019175) 22,850 -400 -1.72 22,750 23,000 22,750 5,998 137,221,000
티에이치엔 (019180) 4,830 230 5 4,900 4,950 4,550 3,170,693 15,025,991,205
세아특수강 (019440) 15,760 150 .96 15,750 15,960 15,730 14,979 236,783,330
엑시큐어하이트론 (019490) 691 13 1.92 679 700 672 365,785 248,880,583
대교 (019680) 2,175 10 .46 2,170 2,180 2,145 49,876 107,959,220
대교우B (019685) 1,297 7 .54 1,260 1,297 1,260 6,204 8,003,631
한섬 (020000) 14,740 -60 -.41 14,800 14,980 14,660 57,980 854,779,615
키다리스튜디오 (020120) 4,065 -55 -1.33 4,050 4,175 4,030 134,323 549,849,532
롯데에너지머티리얼즈 (020150) 25,950 200 .78 25,800 26,300 25,600 48,703 1,255,947,875
아시아나항공 (020560) 9,650 100 1.05 9,500 9,660 9,460 211,406 2,032,328,215
일진디스플 (020760) 981 -17 -1.7 1,051 1,051 959 674,529 666,876,840
서원 (021050) 1,198 -2 -.17 1,200 1,219 1,192 106,778 127,880,894
코웨이 (021240) 105,000 800 .77 104,300 106,900 104,200 85,352 9,013,471,900
세원정공 (021820) 10,350 -50 -.48 10,520 10,520 10,320 10,451 108,607,190
포스코DX (022100) 23,250 150 .65 23,800 24,150 23,200 203,331 4,778,027,000
삼원강재 (023000) 2,510 -30 -1.18 2,545 2,565 2,500 12,580 31,715,982
MH에탄올 (023150) 5,190 0 0 5,190 5,250 5,190 1,280 6,654,320
한국종합기술 (023350) 4,980 5 .1 5,010 5,070 4,950 22,399 112,051,315
동남합성 (023450) 31,850 -100 -.31 31,900 31,950 31,700 1,525 48,499,600
롯데쇼핑 (023530) 65,900 -300 -.45 66,000 66,500 65,600 32,301 2,130,222,700
다우기술 (023590) 31,600 200 .64 31,950 32,000 31,400 44,697 1,416,226,900
인지컨트롤스 (023800) 5,660 0 0 5,670 5,740 5,640 12,877 73,146,660
인팩 (023810) 6,850 70 1.03 6,770 6,890 6,690 39,249 266,846,850
에쓰씨엔지니어링 (023960) 1,218 14 1.16 1,204 1,220 1,204 67,967 82,293,431
WISCOM (024070) 1,917 9 .47 1,920 1,920 1,909 961 1,842,090
디씨엠 (024090) 12,260 100 .82 12,220 12,340 12,160 813 9,947,150
기업은행 (024110) 19,160 -110 -.57 19,350 19,490 19,120 420,937 8,102,222,325
콜마홀딩스 (024720) 12,900 -190 -1.45 13,110 13,300 12,880 508,886 6,614,703,865
대원화성 (024890) 862 17 2.01 845 885 845 34,827 29,807,167
디와이덕양 (024900) 2,425 -15 -.61 2,420 2,475 2,400 60,679 147,654,205
KPX케미칼 (025000) 49,800 1100 2.26 48,750 49,800 48,750 5,291 261,598,475
SJM홀딩스 (025530) 3,510 5 .14 3,505 3,530 3,490 3,317 11,654,595
한국단자 (025540) 61,700 800 1.31 60,900 62,300 60,900 24,025 1,482,300,650
미래산업 (025560) 10,520 20 .19 10,500 10,630 10,450 18,520 194,685,380
제이준코스메틱 (025620) 7,800 280 3.72 7,520 7,850 7,520 17,400 134,463,780
한솔홈데코 (025750) 702 -2 -.28 705 708 698 207,586 145,582,870
이구산업 (025820) 4,660 0 0 4,665 4,765 4,660 130,263 614,482,697
남해화학 (025860) 7,150 -20 -.28 7,220 7,230 7,100 59,035 421,460,930
한국주강 (025890) 1,818 0 0 1,818 1,833 1,818 9,143 16,661,988
스틱인베스트먼트 (026890) 9,810 -210 -2.1 10,020 10,100 9,770 48,635 481,476,165
부국철강 (026940) 2,345 -30 -1.26 2,370 2,400 2,335 80,524 191,651,658
동서 (026960) 27,200 650 2.45 27,200 27,550 27,050 45,323 1,236,025,600
BGF (027410) 3,980 10 .25 4,015 4,015 3,960 24,791 98,625,550
마니커 (027740) 831 -2 -.24 833 845 818 162,897 135,880,656
한국제지 (027970) 804 -6 -.74 810 811 802 120,025 96,728,946
삼성E&A (028050) 28,550 50 .18 28,400 28,800 28,300 492,282 14,029,895,175
동아지질 (028100) 15,500 260 1.71 15,310 15,500 15,250 12,253 188,485,320
삼성물산 (028260) 167,200 5100 3.15 163,000 170,800 163,000 351,749 59,114,331,800
삼성물산우B (02826K) 117,500 3400 2.98 115,800 118,100 114,500 6,002 703,517,450
팬오션 (028670) 4,005 -50 -1.23 4,055 4,060 4,000 694,141 2,788,798,584
케이씨 (029460) 21,700 50 .23 21,500 21,900 21,400 18,874 407,463,925
신도리코 (029530) 42,550 150 .35 43,200 43,200 42,200 4,847 205,556,325
삼성카드 (029780) 50,300 550 1.11 49,750 50,600 49,750 37,085 1,864,992,725
제일기획 (030000) 19,570 0 0 19,570 19,710 19,480 187,662 3,668,656,490
NICE평가정보 (030190) 15,990 520 3.36 15,360 15,990 15,360 56,784 896,678,230
KT (030200) 55,000 -400 -.72 55,500 55,700 54,800 229,275 12,704,836,288
다올투자증권 (030210) 3,510 -30 -.85 3,540 3,585 3,495 43,924 154,743,865
교보증권 (030610) 8,490 -10 -.12 8,500 8,700 8,480 59,249 505,048,135
동원수산 (030720) 6,210 100 1.64 6,110 6,240 6,110 16,924 104,422,350
서울보증보험 (031210) 42,500 200 .47 42,300 43,000 41,950 31,174 1,321,182,025
신세계인터내셔날 (031430) 10,310 -30 -.29 10,400 10,450 10,220 65,425 673,121,145
신세계푸드 (031440) 39,800 -250 -.62 39,750 40,550 39,600 10,620 424,164,875
아이티센씨티에스 (031820) 626 -4 -.63 630 634 614 237,386 148,381,525
롯데관광개발 (032350) 16,230 30 .19 16,150 16,330 15,960 318,590 5,152,377,795
황금에스티 (032560) 5,720 0 0 5,720 5,810 5,700 7,465 42,913,100
LG유플러스 (032640) 14,960 -10 -.07 15,000 15,200 14,880 482,894 7,235,688,975
삼성생명 (032830) 139,400 0 0 140,000 143,900 136,000 619,856 86,551,328,950
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,880 140 .75 18,750 19,200 18,550 52,320 981,466,205
체시스 (033250) 1,109 -3 -.27 1,112 1,125 1,100 101,531 112,714,427
유나이티드제약 (033270) 20,450 0 0 20,450 20,600 20,350 19,758 404,199,275
SJG세종 (033530) 6,040 160 2.72 5,960 6,180 5,880 990,332 5,982,199,040
KT&G (033780) 136,900 -200 -.15 137,200 138,300 136,900 237,003 32,608,595,350
무학 (033920) 7,750 0 0 7,810 7,860 7,710 27,689 214,910,745
두산에너빌리티 (034020) 62,200 700 1.14 62,800 63,000 61,500 6,049,757 376,648,379,600
SBS (034120) 22,200 400 1.83 21,950 22,850 21,750 80,577 1,803,296,925
LG디스플레이 (034220) 11,400 -30 -.26 11,390 11,530 11,290 1,282,740 14,607,789,345
파라다이스 (034230) 20,600 -200 -.96 20,950 21,000 20,450 431,744 8,931,817,300
NICE (034310) 12,740 -230 -1.77 13,000 13,020 12,690 78,697 1,005,523,050
인천도시가스 (034590) 25,750 50 .19 26,000 26,000 25,500 1,601 41,009,350
SK (034730) 181,000 2100 1.17 179,500 182,800 179,400 89,291 16,141,431,600
SK우 (03473K) 144,100 0 0 145,900 145,900 143,900 2,122 306,290,100
한국토지신탁 (034830) 1,202 -5 -.41 1,215 1,220 1,197 298,014 359,193,296
HS애드 (035000) 8,640 -10 -.12 8,650 8,770 8,620 15,538 134,486,610
백산 (035150) 13,210 60 .46 13,300 13,500 13,160 23,379 310,882,690
강원랜드 (035250) 17,990 10 .06 18,000 18,180 17,950 159,395 2,870,657,730
NAVER (035420) 222,000 -1000 -.45 224,000 227,000 221,000 543,978 121,808,260,500
신세계 I&C (035510) 15,500 -10 -.06 15,520 15,740 15,400 40,003 620,393,190
카카오 (035720) 63,600 -400 -.63 63,400 64,700 63,100 2,234,317 142,638,713,850
콘텐트리중앙 (036420) 10,420 -190 -1.79 10,710 10,710 10,370 22,476 235,332,480
한국가스공사 (036460) 40,200 200 .5 40,300 40,700 40,000 231,108 9,308,954,300
SNT홀딩스 (036530) 55,700 700 1.27 55,000 56,100 54,600 17,483 973,569,350
엔씨소프트 (036570) 197,300 -800 -.4 197,000 198,700 195,700 51,836 10,208,807,400
팜스코 (036580) 2,805 -30 -1.06 2,850 2,855 2,805 23,314 65,655,950
YG PLUS (037270) 9,030 -70 -.77 8,980 9,210 8,730 2,305,878 20,627,897,360
LG헬로비전 (037560) 3,050 -20 -.65 3,080 3,095 3,010 135,753 413,290,015
광주신세계 (037710) 29,650 50 .17 29,550 29,900 29,500 7,221 213,969,275
하나투어 (039130) 52,900 -600 -1.12 53,900 54,000 52,700 61,906 3,282,652,050
키움증권 (039490) 199,200 3400 1.74 195,800 199,500 195,800 99,557 19,700,641,250
HDC랩스 (039570) 8,550 -130 -1.5 8,680 8,690 8,550 9,596 82,588,405
상신브레이크 (041650) 2,880 -35 -1.2 2,890 2,925 2,880 22,656 65,482,720
한화오션 (042660) 114,000 2600 2.33 113,000 116,000 112,400 2,384,774 273,043,233,100
HD현대인프라코어 (042670) 14,370 70 .49 14,550 14,860 14,160 1,730,434 25,295,243,835
한미반도체 (042700) 86,800 -100 -.12 87,000 87,700 86,600 342,632 29,816,165,500
주연테크 (044380) 462 9 1.99 453 469 446 196,834 90,602,572
KSS해운 (044450) 9,430 -60 -.63 9,620 9,620 9,370 43,088 407,791,175
코스맥스비티아이 (044820) 19,110 310 1.65 18,810 19,500 18,730 36,153 698,320,360
대우건설 (047040) 4,370 215 5.17 4,170 4,440 4,135 8,515,954 36,917,774,782
포스코인터내셔널 (047050) 49,000 0 0 49,200 49,950 48,750 212,475 10,451,794,200
유니온머티리얼 (047400) 1,584 -1 -.06 1,585 1,672 1,575 70,045 111,364,752
한국항공우주 (047810) 92,400 3400 3.82 89,200 92,900 89,200 594,226 54,613,905,050
우진플라임 (049800) 2,030 -35 -1.69 2,065 2,065 1,999 30,698 62,194,708
한전KPS (051600) 51,200 -1300 -2.48 53,500 53,700 50,400 463,272 23,917,819,250
진양화학 (051630) 1,985 4 .2 1,981 2,005 1,971 19,707 39,078,536
LG생활건강 (051900) 300,000 -3000 -.99 303,000 304,500 300,000 31,109 9,392,071,500
LG생활건강우 (051905) 120,000 -1100 -.91 121,100 121,400 119,400 5,377 647,075,150
LG화학 (051910) 287,500 -5500 -1.88 294,000 296,000 286,000 189,281 54,564,461,750
LG화학우 (051915) 142,800 -4300 -2.92 147,500 147,900 142,400 26,454 3,800,893,150
한전기술 (052690) 99,900 -400 -.4 105,000 105,300 98,400 1,010,079 101,713,602,500
스카이라이프 (053210) 5,350 40 .75 5,310 5,440 5,310 74,081 398,107,255
한미글로벌 (053690) 21,100 600 2.93 20,500 21,450 20,500 272,167 5,734,937,600
테이팩스 (055490) 15,820 -110 -.69 16,100 16,100 15,670 9,554 151,077,930
신한지주 (055550) 66,700 -300 -.45 67,100 67,800 66,600 1,166,963 78,258,566,650
현대홈쇼핑 (057050) 53,300 200 .38 53,100 54,000 52,700 6,919 369,592,500
포스코스틸리온 (058430) 37,950 150 .4 38,150 38,500 37,800 4,049 153,938,100
세아홀딩스 (058650) 124,200 -1300 -1.04 125,500 127,800 123,900 1,910 237,975,600
다스코 (058730) 3,040 -30 -.98 3,080 3,080 3,030 40,707 124,038,635
KTcs (058850) 2,825 -5 -.18 2,825 2,855 2,815 111,561 316,394,950
KTis (058860) 2,905 -10 -.34 2,915 2,945 2,895 123,756 360,730,680
HL홀딩스 (060980) 38,400 350 .92 39,800 39,800 37,800 21,000 803,373,200
산일전기 (062040) 114,800 4100 3.7 112,000 116,100 112,000 412,237 47,381,591,200
종근당바이오 (063160) 22,500 250 1.12 22,300 22,750 22,300 7,828 175,994,675
현대로템 (064350) 181,000 7200 4.14 176,200 183,700 176,100 880,581 160,283,017,300
LG씨엔에스 (064400) 67,200 100 .15 66,900 68,150 66,800 226,812 15,296,737,300
SNT모티브 (064960) 33,950 600 1.8 33,350 34,050 33,100 26,685 904,699,325
LG전자 (066570) 75,300 -500 -.66 76,000 76,800 75,000 378,845 28,617,905,700
LG전자우 (066575) 36,550 -350 -.95 36,900 37,100 36,300 35,035 1,281,479,575
엘앤에프 (066970) 82,500 -4000 -4.62 86,000 86,700 81,400 577,490 47,814,524,950
세이브존I&C (067830) 2,620 10 .38 2,610 2,645 2,600 9,459 24,711,070
셀트리온 (068270) 173,800 2500 1.46 171,200 174,200 171,100 263,421 45,645,408,250
삼성출판사 (068290) 16,650 430 2.65 16,100 16,660 16,100 9,137 150,614,380
TKG휴켐스 (069260) 17,300 -40 -.23 17,280 17,470 17,170 55,096 949,773,160
대호에이엘 (069460) 1,799 17 .95 1,799 1,807 1,776 261,737 468,264,568
대웅제약 (069620) 134,000 0 0 134,000 135,000 132,500 27,925 3,744,715,200
한세엠케이 (069640) 900 14 1.58 886 919 886 60,511 54,903,342
DSR제강 (069730) 3,820 90 2.41 3,730 3,825 3,710 210,341 799,042,521
현대백화점 (069960) 73,000 -100 -.14 73,700 73,800 72,000 33,548 2,446,889,350
모나용평 (070960) 4,240 60 1.44 4,150 4,295 4,150 157,294 662,607,563
한국금융지주 (071050) 127,200 1900 1.52 126,100 128,500 125,600 157,500 19,966,598,850
한국금융지주우 (071055) 91,400 100 .11 92,300 93,100 90,700 11,805 1,079,789,850
하이스틸 (071090) 4,970 135 2.79 4,830 5,080 4,820 1,149,296 5,692,602,912
지역난방공사 (071320) 78,600 1500 1.95 77,600 79,000 77,300 11,699 918,511,400
롯데하이마트 (071840) 8,730 70 .81 8,730 8,730 8,640 11,119 96,643,540
코아스 (071950) 11,270 1430 14.53 10,000 11,270 10,000 173,575 1,872,252,675
HD현대마린엔진 (071970) 79,600 -900 -1.12 81,800 81,800 79,000 286,865 22,954,829,950
유엔젤 (072130) 5,530 60 1.1 5,500 5,560 5,460 86,890 479,771,140
농심홀딩스 (072710) 78,700 300 .38 78,500 78,700 76,500 11,677 905,209,550
금호타이어 (073240) 4,970 45 .91 4,980 5,060 4,910 877,473 4,367,818,345
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,135 -10 -.32 3,145 3,205 3,110 16,641 52,137,280
세진중공업 (075580) 13,000 -60 -.46 13,120 13,440 12,960 637,103 8,422,431,170
유니퀘스트 (077500) 5,700 70 1.24 5,600 5,730 5,570 34,079 191,885,780
STX엔진 (077970) 34,550 -1200 -3.36 36,550 36,600 34,400 1,066,723 37,317,635,150
텔코웨어 (078000) 13,690 290 2.16 13,710 13,710 13,370 1,331 17,912,200
에이블씨엔씨 (078520) 11,320 380 3.47 10,940 11,430 10,810 370,889 4,187,847,100
GS (078930) 44,100 50 .11 44,150 44,675 43,700 152,226 6,711,387,225
GS우 (078935) 41,650 250 .6 41,400 41,850 41,200 6,806 283,021,275
CJ CGV (079160) 4,715 35 .75 4,720 4,765 4,705 136,515 645,331,710
현대리바트 (079430) 7,250 -70 -.96 7,390 7,390 7,210 13,769 99,972,200
LIG넥스원 (079550) 524,000 28500 5.75 510,000 533,000 505,000 165,163 86,721,059,000
전진건설로봇 (079900) 50,400 -1800 -3.45 50,400 51,000 50,000 103,623 5,224,603,800
휴비스 (079980) 3,225 -5 -.15 3,230 3,265 3,200 33,538 108,304,658
일진다이아 (081000) 12,300 20 .16 12,490 12,490 12,290 5,481 67,613,430
미스토홀딩스 (081660) 39,900 -550 -1.36 40,150 40,600 39,300 127,711 5,086,889,625
동양생명 (082640) 8,000 -20 -.25 8,020 8,150 7,980 117,115 939,094,250
한화엔진 (082740) 41,550 -800 -1.89 42,700 42,800 41,000 929,444 38,942,747,050
그린케미칼 (083420) 7,180 -20 -.28 7,090 7,310 7,090 32,229 232,297,590
대한제강 (084010) 15,640 150 .97 15,430 15,740 15,400 5,149 79,789,840
동양고속 (084670) 8,330 -30 -.36 8,440 8,440 8,290 899 7,489,845
이월드 (084680) 1,500 8 .54 1,516 1,516 1,495 96,789 145,702,336
대상홀딩스 (084690) 9,480 60 .64 9,420 9,560 9,390 36,953 349,359,440
대상홀딩스우 (084695) 13,160 70 .53 13,160 13,170 13,040 1,355 17,763,390
TBH글로벌 (084870) 1,505 42 2.87 1,465 1,527 1,450 135,753 202,296,814
엔케이 (085310) 1,004 26 2.66 977 1,016 977 767,749 769,535,449
미래에셋생명 (085620) 7,120 -100 -1.39 7,170 7,300 6,940 119,505 842,048,930
현대글로비스 (086280) 169,100 -2900 -1.69 171,700 173,400 168,300 135,177 22,878,483,650
하나금융지주 (086790) 82,300 -600 -.72 83,600 84,400 82,100 789,365 65,421,804,388
이리츠코크렙 (088260) 4,455 25 .56 4,445 4,455 4,420 43,368 192,507,945
한화생명 (088350) 3,085 -20 -.64 3,110 3,165 3,055 952,035 2,943,720,333
진도 (088790) 1,980 139 7.55 1,841 2,000 1,834 169,691 328,983,581
맥쿼리인프라 (088980) 11,540 -90 -.77 11,630 11,630 11,520 1,065,932 12,310,890,855
HDC현대EP (089470) 4,010 -10 -.25 4,020 4,065 4,000 34,385 138,160,377
제주항공 (089590) 6,740 20 .3 6,720 6,740 6,650 40,171 268,688,115
롯데렌탈 (089860) 29,250 150 .52 29,300 29,550 29,100 38,739 1,138,532,150
평화산업 (090080) 1,059 21 2.02 1,045 1,065 1,043 281,347 296,358,407
노루페인트 (090350) 8,860 -70 -.78 8,990 9,000 8,810 50,545 447,448,025
노루페인트우 (090355) 12,900 -30 -.23 12,930 12,930 12,900 823 10,624,200
메타랩스 (090370) 1,293 -11 -.84 1,304 1,325 1,290 10,173 13,220,121
아모레퍼시픽 (090430) 122,200 -200 -.16 122,200 122,800 121,400 111,428 13,584,115,000
아모레퍼시픽우 (090435) 41,250 150 .36 41,200 41,700 40,900 13,882 574,294,775
비에이치 (090460) 16,360 -300 -1.8 16,660 16,670 16,230 500,488 8,212,070,245
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,862 39 2.14 1,823 1,862 1,823 336,703 619,948,908
디아이씨 (092200) 4,425 130 3.03 4,450 4,650 4,385 1,237,756 5,593,564,569
KEC (092220) 722 -2 -.28 718 730 718 304,277 219,986,604
KPX홀딩스 (092230) 66,000 -100 -.15 66,000 66,700 65,800 797 52,642,000
기신정기 (092440) 2,420 -15 -.62 2,450 2,460 2,395 27,716 66,851,725
DYP (092780) 4,045 -5 -.12 4,050 4,090 4,045 5,032 20,409,850
넥스틸 (092790) 13,750 650 4.96 13,110 13,930 13,110 488,930 6,647,902,145
LF (093050) 18,720 -280 -1.47 19,000 19,120 18,720 75,616 1,425,167,110
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,960 -25 -1.26 1,970 2,040 1,940 1,113,401 2,205,412,944
후성 (093370) 6,050 50 .83 6,000 6,170 5,940 642,114 3,880,203,640
효성ITX (094280) 12,910 -80 -.62 13,090 13,090 12,890 3,939 50,966,090
맵스리얼티1 (094800) 4,615 -65 -1.39 4,650 4,670 4,615 96,989 449,754,120
AJ네트웍스 (095570) 4,240 55 1.31 4,185 4,240 4,175 175,488 735,825,495
웅진씽크빅 (095720) 1,812 -1 -.06 1,821 1,842 1,795 221,342 400,791,540
JW홀딩스 (096760) 3,340 40 1.21 3,305 3,380 3,305 21,743 72,653,970
SK이노베이션 (096770) 103,900 -800 -.76 106,000 107,800 103,700 189,267 19,829,247,100
SK이노베이션우 (096775) 69,500 -300 -.43 70,000 70,700 68,700 877 61,243,200
HJ중공업 (097230) 13,990 -90 -.64 14,130 14,560 13,870 2,593,923 36,668,121,665
엠씨넥스 (097520) 28,600 -450 -1.55 29,150 29,150 28,450 30,314 869,357,100
CJ제일제당 (097950) 230,000 1500 .66 231,000 233,500 229,000 75,175 17,333,123,000
CJ제일제당 우 (097955) 136,500 300 .22 136,000 137,700 136,000 4,609 629,297,600
SK오션플랜트 (100090) 20,700 300 1.47 20,400 22,400 20,350 2,321,512 49,927,116,075
비상교육 (100220) 5,630 30 .54 5,560 5,660 5,500 87,154 485,192,490
진양홀딩스 (100250) 3,245 5 .15 3,260 3,300 3,225 40,332 130,623,948
SNT에너지 (100840) 52,600 3250 6.59 50,200 53,300 49,600 305,207 15,868,157,900
인바이오젠 (101140) 12,130 -10 -.08 12,130 12,350 11,790 19,997 240,817,670
해태제과식품 (101530) 6,530 -50 -.76 6,640 6,680 6,530 20,690 136,545,960
동성케미컬 (102260) 4,125 30 .73 4,090 4,180 4,090 29,119 119,846,842
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,810 20 .19 10,730 10,840 10,730 6,601 71,138,265
풍산 (103140) 119,200 3000 2.58 118,400 122,000 118,300 251,654 30,293,110,850
일진전기 (103590) 38,050 1450 3.96 36,900 38,800 36,850 1,109,584 42,192,323,375
한국철강 (104700) 10,110 20 .2 10,090 10,150 9,950 67,362 678,688,480
KB금융 (105560) 108,400 -1300 -1.19 110,900 111,200 108,300 601,840 65,661,436,600
한세실업 (105630) 9,650 40 .42 9,600 9,720 9,520 119,284 1,140,348,360
우진 (105840) 11,050 270 2.5 11,420 11,430 10,850 427,317 4,738,563,820
미원홀딩스 (107590) 72,300 300 .42 72,500 72,500 72,000 482 34,720,600
LX세미콘 (108320) 52,800 -400 -.75 53,200 53,600 52,800 15,650 830,549,950
LX하우시스 (108670) 28,550 -350 -1.21 29,000 29,250 28,500 30,546 875,756,975
LX하우시스우 (108675) 17,760 -30 -.17 17,800 17,800 17,700 231 4,100,950
주성코퍼레이션 (109070) 901 1 .11 900 920 895 80,193 72,220,272
호전실업 (111110) 6,950 -60 -.86 7,090 7,090 6,910 24,630 171,642,050
동인기연 (111380) 13,650 -230 -1.66 13,870 14,010 13,530 21,578 295,707,500
영원무역 (111770) 56,600 1000 1.8 55,900 57,400 55,700 48,318 2,730,859,650
씨에스윈드 (112610) 42,800 250 .59 42,200 43,300 42,100 224,337 9,611,621,800
GKL (114090) 16,550 90 .55 16,390 16,650 16,310 213,384 3,524,692,040
대성에너지 (117580) 8,060 10 .12 8,010 8,140 8,010 18,306 147,722,255
메타케어 (118000) 314 -2 -.63 320 321 311 257,048 80,745,969
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,800 -100 -.1 99,900 100,500 99,400 1,036 103,532,350
코오롱인더 (120110) 35,000 -600 -1.69 35,600 35,950 34,950 90,454 3,181,752,775
코오롱인더우 (120115) 22,900 0 0 22,850 23,000 22,750 4,030 92,125,625
아이마켓코리아 (122900) 8,130 0 0 8,120 8,200 8,120 17,735 144,301,005
한국화장품 (123690) 9,840 -20 -.2 9,910 9,970 9,800 87,338 862,351,265
SJM (123700) 3,450 20 .58 3,430 3,460 3,420 24,806 85,030,220
한국자산신탁 (123890) 2,405 15 .63 2,390 2,425 2,390 98,615 237,705,270
현대퓨처넷 (126560) 3,245 30 .93 3,220 3,250 3,215 15,525 50,165,282
수산인더스트리 (126720) 22,200 350 1.6 22,500 22,600 21,900 40,834 907,775,475
대성산업 (128820) 3,995 -45 -1.11 4,005 4,085 3,995 98,892 398,968,910
한미약품 (128940) 283,000 1000 .35 282,500 284,500 281,000 30,020 8,478,834,750
인터지스 (129260) 2,765 -20 -.72 2,785 2,835 2,755 112,110 312,927,686
한전산업 (130660) 12,610 680 5.7 13,350 13,550 12,500 1,694,782 22,122,904,130
화인베스틸 (133820) 1,502 -31 -2.02 1,534 1,551 1,490 361,474 544,966,583
미원화학 (134380) 81,800 -400 -.49 81,900 81,900 81,100 174 14,210,900
시디즈 (134790) 27,150 -100 -.37 27,250 27,400 27,050 4,182 113,833,200
선진 (136490) 11,300 -180 -1.57 11,330 11,490 10,970 135,361 1,513,253,290
에스디바이오센서 (137310) 10,290 -110 -1.06 10,400 10,650 10,250 147,552 1,539,649,285
메리츠금융지주 (138040) 129,000 100 .08 128,000 129,900 128,000 273,900 35,305,781,550
코오롱ENP (138490) 6,630 70 1.07 6,710 6,790 6,600 28,020 187,521,140
BNK금융지주 (138930) 14,330 -20 -.14 14,470 14,550 14,270 495,495 7,111,734,815
iM금융지주 (139130) 13,930 -10 -.07 13,930 14,160 13,910 294,815 4,129,435,245
이마트 (139480) 75,700 -900 -1.17 76,300 77,200 75,400 157,492 11,952,832,300
아주스틸 (139990) 3,735 15 .4 3,735 3,735 3,690 24,556 91,024,002
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,580 9 .57 1,587 1,591 1,572 4,782 7,571,199
다이나믹디자인 (145210) 820 -8 -.97 828 859 810 37,487 30,858,147
케이탑리츠 (145270) 963 3 .31 968 968 956 34,572 33,257,610
덴티움 (145720) 57,900 -2100 -3.5 59,600 60,200 57,600 73,738 4,287,819,900
삼양사 (145990) 49,050 50 .1 49,000 49,550 48,500 6,491 317,568,800
삼양사우 (145995) 33,600 -200 -.59 33,300 33,800 33,300 382 12,777,100
한국ANKOR유전 (152550) 237 0 0 239 241 237 485,815 115,942,217
DSR (155660) 3,690 -40 -1.07 3,730 3,760 3,690 11,344 42,034,160
애경케미칼 (161000) 10,970 0 0 10,920 11,330 10,790 254,802 2,800,158,670
한국타이어앤테크놀로지 (161390) 40,100 -150 -.37 40,500 40,550 39,900 469,583 18,864,941,325
한국콜마 (161890) 79,100 -500 -.63 79,100 80,000 78,400 173,518 13,776,743,200
동일고무벨트 (163560) 7,270 -130 -1.76 7,330 7,390 7,160 43,725 317,154,900
동아에스티 (170900) 45,050 250 .56 44,800 45,200 44,700 6,792 304,666,200
JB금융지주 (175330) 22,750 -250 -1.09 23,000 23,400 22,100 326,459 7,421,755,075
PI첨단소재 (178920) 16,760 -130 -.77 16,890 17,040 16,610 87,025 1,459,655,840
한진칼 (180640) 112,300 2100 1.91 109,500 114,400 109,500 46,739 5,252,935,450
한진칼우 (18064K) 38,650 950 2.52 38,000 39,100 37,750 2,318 89,150,800
NHN (181710) 26,400 -350 -1.31 26,950 27,150 26,200 65,936 1,740,806,850
아세아시멘트 (183190) 13,710 -140 -1.01 13,850 14,090 13,670 30,031 415,168,535
종근당 (185750) 81,200 400 .5 80,500 82,800 80,500 15,625 1,266,109,150
더블유게임즈 (192080) 52,100 -400 -.76 51,200 52,500 50,100 114,172 5,857,486,850
쿠쿠홀딩스 (192400) 29,450 -50 -.17 29,500 30,000 29,400 11,423 338,459,350
드림텍 (192650) 6,040 0 0 6,080 6,120 6,010 106,741 645,127,270
코스맥스 (192820) 213,000 -500 -.23 212,000 215,000 208,500 133,312 28,337,239,320
제이에스코퍼레이션 (194370) 10,100 160 1.61 10,010 10,210 9,990 79,504 800,689,990
해성디에스 (195870) 22,500 50 .22 22,450 23,150 22,400 66,848 1,516,873,700
서연이화 (200880) 11,990 -110 -.91 12,160 12,290 11,930 70,348 852,247,315
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,300 -50 -.14 35,550 36,100 35,250 196,481 7,013,430,950
삼성바이오로직스 (207940) 1,030,000 13000 1.28 1,024,000 1,039,000 1,019,000 45,492 46,894,564,439
디와이파워 (210540) 12,690 180 1.44 12,480 12,730 12,480 45,785 578,493,160
SK디앤디 (210980) 9,830 -20 -.2 9,850 9,890 9,670 45,081 438,806,500
한솔제지 (213500) 8,530 20 .24 8,510 8,630 8,490 33,869 289,091,310
이노션 (214320) 18,620 20 .11 18,630 18,800 18,500 79,824 1,481,731,360
금호에이치티 (214330) 598 0 0 600 605 593 227,347 136,194,108
경보제약 (214390) 4,950 -30 -.6 4,980 5,010 4,945 13,991 69,501,235
토니모리 (214420) 10,390 -120 -1.14 10,500 10,540 10,330 94,598 982,783,665
잇츠한불 (226320) 12,740 -220 -1.7 13,100 13,190 12,740 11,512 148,185,530
현대코퍼레이션홀딩스 (227840) 12,150 110 .91 12,040 12,320 12,040 8,527 104,042,980
LS에코에너지 (229640) 38,300 1200 3.23 38,150 39,500 37,900 249,004 9,606,090,900
JW생명과학 (234080) 11,430 30 .26 11,400 11,540 11,360 25,947 296,177,920
두산밥캣 (241560) 54,000 -500 -.92 54,700 55,300 53,700 159,180 8,634,550,100
화승엔터프라이즈 (241590) 7,160 -30 -.42 7,190 7,280 7,070 169,004 1,203,679,290
에이플러스에셋 (244920) 6,870 130 1.93 6,740 6,930 6,740 62,925 428,249,000
솔루엠 (248070) 14,910 -80 -.53 14,850 15,300 14,810 244,172 3,661,076,220
샘표식품 (248170) 26,100 50 .19 25,900 26,400 25,900 8,327 217,885,475
일동제약 (249420) 23,350 1150 5.18 22,500 24,300 22,250 2,342,894 54,849,023,825
넷마블 (251270) 60,400 -1300 -2.11 61,400 61,600 60,200 108,013 6,546,406,200
크래프톤 (259960) 328,500 1000 .31 327,500 330,000 326,000 78,528 25,753,787,000
크라운제과 (264900) 9,190 -40 -.43 9,150 9,330 9,150 8,387 77,347,380
크라운제과우 (26490K) 9,680 -30 -.31 9,570 9,710 9,570 204 1,963,640
HD현대 (267250) 128,400 500 .39 128,100 130,500 127,200 126,326 16,198,446,000
HD현대일렉트릭 (267260) 490,000 31500 6.87 473,000 497,500 468,000 322,027 156,990,647,000
HD현대건설기계 (267270) 89,100 -500 -.56 90,600 91,200 89,000 100,879 9,069,003,700
경동도시가스 (267290) 19,730 20 .1 19,710 19,930 19,630 7,352 144,994,980
아시아나IDT (267850) 11,690 -40 -.34 11,730 11,800 11,610 4,274 49,937,270
미원에스씨 (268280) 141,000 600 .43 140,400 141,100 138,700 824 115,386,250
오리온 (271560) 106,300 -400 -.37 107,700 108,400 106,200 93,712 10,036,519,600
일진하이솔루스 (271940) 17,360 590 3.52 16,680 17,720 16,680 69,459 1,207,653,285
제일약품 (271980) 13,400 -180 -1.33 13,530 13,790 12,750 16,140 216,782,850
한화시스템 (272210) 53,300 2200 4.31 51,500 54,100 51,400 1,134,626 60,603,220,150
진에어 (272450) 8,650 50 .58 8,750 8,760 8,550 67,930 583,734,095
삼양패키징 (272550) 13,350 -10 -.07 13,370 13,440 13,300 16,472 219,768,780
에이피알 (278470) 228,000 9500 4.35 220,000 232,500 218,000 438,097 99,320,952,500
롯데웰푸드 (280360) 116,300 -200 -.17 116,900 117,700 115,300 6,967 808,770,950
케이씨텍 (281820) 31,450 -450 -1.41 32,000 32,200 31,050 81,439 2,552,016,100
BGF리테일 (282330) 118,600 1000 .85 117,100 119,100 116,600 27,347 3,223,102,600
쿠쿠홈시스 (284740) 27,400 300 1.11 27,350 27,450 26,850 14,263 387,593,300
SK케미칼 (285130) 60,300 -700 -1.15 61,600 61,700 59,900 35,323 2,140,855,400
SK케미칼우 (28513K) 25,700 -350 -1.34 25,650 26,100 25,500 3,053 78,774,200
롯데이노베이트 (286940) 21,100 -450 -2.09 21,550 22,000 21,050 10,072 214,397,100
하나제약 (293480) 11,570 -30 -.26 11,550 11,660 11,500 8,000 92,410,600
신한알파리츠 (293940) 5,480 -20 -.36 5,500 5,520 5,460 183,652 1,007,964,870
HDC현대산업개발 (294870) 20,200 -100 -.49 20,350 20,550 19,930 416,977 8,389,731,285
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 218,500 -5000 -2.24 223,000 225,000 217,500 20,662 4,543,822,500
효성중공업 (298040) 1,199,000 64000 5.64 1,149,000 1,210,000 1,148,000 79,904 95,482,528,000
HS효성첨단소재 (298050) 181,200 -4700 -2.53 188,900 188,900 179,800 25,796 4,708,745,100
에어부산 (298690) 2,020 5 .25 2,015 2,025 2,005 84,882 170,980,994
한일시멘트 (300720) 19,490 -10 -.05 19,520 19,870 19,490 55,429 1,090,153,810
SK바이오사이언스 (302440) 48,550 700 1.46 48,000 49,100 47,650 171,019 8,277,048,825
세아제강 (306200) 136,700 300 .22 136,400 144,300 132,000 6,295 867,467,400
현대오토에버 (307950) 151,300 1100 .73 151,200 153,500 150,700 18,984 2,888,055,350
씨티알모빌리티 (308170) 4,955 -65 -1.29 5,010 5,130 4,940 3,777 18,861,690
우리금융지주 (316140) 24,900 100 .4 24,900 25,300 24,800 1,062,815 26,570,941,425
자이에스앤디 (317400) 3,405 -15 -.44 3,420 3,475 3,400 10,629 36,394,275
HD현대에너지솔루션 (322000) 42,000 -250 -.59 41,600 42,900 41,300 167,014 6,993,366,500
카카오뱅크 (323410) 25,100 -100 -.4 25,150 25,400 25,000 480,692 12,088,858,725
SK바이오팜 (326030) 98,900 1700 1.75 97,900 99,500 97,600 123,879 12,235,699,750
HD현대중공업 (329180) 483,000 11000 2.33 476,000 492,000 473,000 239,635 116,022,154,650
롯데리츠 (330590) 3,820 -5 -.13 3,830 3,850 3,790 375,080 1,431,495,111
이지스밸류플러스리츠 (334890) 4,250 -245 -5.45 4,250 4,280 4,185 520,541 2,199,927,923
두산퓨얼셀 (336260) 26,400 1600 6.45 24,850 27,800 24,750 1,907,941 51,294,747,500
두산퓨얼셀1우 (33626K) 6,400 310 5.09 6,090 6,530 6,090 75,981 485,955,650
두산퓨얼셀2우B (33626L) 11,150 280 2.58 10,980 11,520 10,850 25,028 282,375,430
솔루스첨단소재 (336370) 8,740 50 .58 8,690 8,790 8,600 96,510 836,726,240
솔루스첨단소재1우 (33637K) 1,855 -7 -.38 1,855 1,868 1,855 6,013 11,168,846
솔루스첨단소재2우B (33637L) 4,030 -30 -.74 4,060 4,095 4,005 4,862 19,612,700
NH프라임리츠 (338100) 4,600 -15 -.33 4,615 4,640 4,575 30,484 140,251,214
교촌에프앤비 (339770) 4,960 45 .92 4,975 5,000 4,925 63,244 313,918,445
KCC글라스 (344820) 29,600 -350 -1.17 29,750 30,200 29,600 19,486 579,352,750
제이알글로벌리츠 (348950) 2,625 30 1.16 2,605 2,640 2,600 535,345 1,403,984,239
이지스레지던스리츠 (350520) 4,000 -15 -.37 4,010 4,035 3,990 54,490 218,075,460
하이브 (352820) 285,500 -6000 -2.06 289,500 293,000 284,500 349,789 99,882,262,250
대덕전자 (353200) 22,450 900 4.18 21,550 22,650 21,500 487,855 10,905,838,625
대덕전자1우 (35320K) 8,720 90 1.04 8,640 8,830 8,640 6,255 54,777,970
코람코라이프인프라리츠 (357120) 4,315 5 .12 4,315 4,340 4,290 151,549 653,302,970
미래에셋맵스리츠 (357250) 2,615 -15 -.57 2,640 2,640 2,600 42,032 109,779,206
마스턴프리미어리츠 (357430) 1,526 2 .13 1,525 1,543 1,523 35,937 54,858,638
SK아이이테크놀로지 (361610) 28,850 -200 -.69 29,050 29,600 28,750 93,790 2,715,359,075
티와이홀딩스 (363280) 3,380 -100 -2.87 3,445 3,450 3,320 184,896 622,369,321
티와이홀딩스우 (36328K) 5,590 -220 -3.79 5,810 5,810 5,500 8,298 46,363,080
ESR켄달스퀘어리츠 (365550) 4,380 10 .23 4,370 4,400 4,370 371,760 1,630,067,825
한컴라이프케어 (372910) 2,760 -10 -.36 2,800 2,825 2,760 74,853 208,269,746
LG에너지솔루션 (373220) 367,500 -5000 -1.34 373,000 376,000 365,000 168,692 62,002,756,500
DL이앤씨 (375500) 42,400 200 .47 43,000 43,000 41,950 273,599 11,603,420,550
DL이앤씨우 (37550K) 19,500 130 .67 19,380 19,750 19,380 3,810 74,414,010
DL이앤씨2우(전환) (37550L) 29,750 300 1.02 30,000 30,150 29,350 3,882 115,443,400
디앤디플랫폼리츠 (377190) 3,265 20 .62 3,250 3,280 3,250 88,755 289,601,025
카카오페이 (377300) 62,800 700 1.13 61,800 64,500 61,800 586,405 37,086,344,550
바이오노트 (377740) 5,800 60 1.05 5,750 5,850 5,680 113,381 654,893,190
화승알앤에이 (378850) 3,080 -10 -.32 3,075 3,120 3,060 12,236 37,736,565
케이카 (381970) 15,520 430 2.85 15,150 15,540 15,100 91,599 1,407,928,735
F&F (383220) 64,700 -900 -1.37 65,600 66,400 64,300 60,754 3,963,497,550
LX홀딩스 (383800) 7,570 60 .8 7,520 7,610 7,520 96,324 729,542,630
LX홀딩스1우 (38380K) 8,750 40 .46 8,980 8,980 8,640 430 3,746,030
SK리츠 (395400) 4,980 20 .4 4,960 4,990 4,925 323,582 1,605,464,004
미래에셋글로벌리츠 (396690) 2,745 15 .55 2,730 2,760 2,695 151,518 412,466,381
NH올원리츠 (400760) 3,180 20 .63 3,160 3,200 3,155 177,069 563,407,662
SK스퀘어 (402340) 135,200 0 0 135,100 137,800 133,800 205,651 27,732,761,150
쏘카 (403550) 12,030 50 .42 11,980 12,230 11,770 11,547 137,707,135
신한서부티엔디리츠 (404990) 3,535 55 1.58 3,480 3,535 3,450 78,940 276,337,181
KB발해인프라 (415640) 8,450 -50 -.59 8,700 8,700 8,440 130,314 1,106,697,040
코람코더원리츠 (417310) 5,810 120 2.11 5,550 5,830 5,550 236,075 1,363,134,170
KB스타리츠 (432320) 3,880 40 1.04 3,840 3,890 3,830 100,562 388,688,661
대한조선 (439260) 90,200 -1200 -1.31 92,700 95,000 88,800 747,982 68,533,911,800
HD현대마린솔루션 (443060) 188,700 600 .32 189,100 191,600 186,700 69,415 13,090,527,890
유니드비티플러스 (446070) 3,935 -5 -.13 3,940 3,980 3,905 4,525 17,807,830
삼성FN리츠 (448730) 4,335 25 .58 4,305 4,335 4,290 132,375 572,175,838
에코프로머티 (450080) 51,000 -700 -1.35 52,000 52,400 51,000 194,775 10,006,802,750
코오롱모빌리티그룹 (450140) 3,975 0 0 3,975 3,980 3,975 205,732 817,832,592
코오롱모빌리티그룹우 (45014K) 5,920 0 0 5,920 5,920 5,910 12,848 76,027,890
한화리츠 (451800) 3,910 -10 -.26 3,875 3,957 3,875 317,085 1,237,635,642
한화갤러리아 (452260) 1,126 -3 -.27 1,130 1,140 1,119 510,240 575,471,502
한화갤러리아우 (45226K) 2,245 5 .22 2,240 2,245 2,220 1,541 3,451,610
현대그린푸드 (453340) 15,710 -110 -.7 15,950 15,970 15,200 17,249 272,610,655
두산로보틱스 (454910) 60,500 1500 2.54 58,900 60,900 58,900 116,249 7,013,899,950
OCI (456040) 55,100 -1700 -2.99 56,800 57,400 54,900 59,639 3,313,726,800
이수스페셜티케미컬 (457190) 46,750 -1350 -2.81 47,650 48,300 46,700 191,502 9,074,730,950
동국씨엠 (460850) 5,600 -40 -.71 5,660 5,710 5,570 61,705 346,675,050
동국제강 (460860) 9,490 100 1.06 9,320 9,580 9,320 116,000 1,096,310,500
조선내화 (462520) 13,680 60 .44 13,690 13,760 13,560 4,495 61,169,030
시프트업 (462870) 40,300 -150 -.37 40,550 40,850 40,200 58,487 2,362,866,400
STX그린로지스 (465770) 7,540 -30 -.4 7,570 7,690 7,510 25,113 189,952,685
SK이터닉스 (475150) 21,500 -200 -.92 21,700 22,100 21,050 731,314 15,752,100,375
더본코리아 (475560) 24,950 0 0 25,100 25,300 24,900 12,038 301,482,300
씨케이솔루션 (480370) 9,600 -400 -4 9,920 10,070 9,550 61,588 599,613,270
신한글로벌액티브리츠 (481850) 1,498 0 0 1,481 1,583 1,481 90,286 136,166,139
달바글로벌 (483650) 186,500 7400 4.13 178,000 187,700 175,300 463,798 85,660,524,850
엠앤씨솔루션 (484870) 148,600 2300 1.57 146,400 151,500 146,300 45,734 6,840,250,200
HS효성 (487570) 56,200 -200 -.35 55,900 57,000 55,600 8,952 501,301,850
한화비전 (489790) 54,100 -100 -.18 54,700 55,400 53,800 148,461 8,068,900,500
GS피앤엘 (499790) 47,150 -350 -.74 47,500 48,600 47,050 96,860 4,609,871,225
엘브이엠씨홀딩스 (900140) 1,841 -9 -.49 1,838 1,862 1,826 238,051 436,479,840
프레스티지바이오파마 (950210) 13,870 30 .22 13,840 14,050 13,600 82,131 1,132,487,455

Leave a Comment