KOSPI 20250825

KOSPI 일별 조회 데이터 [961] (2025-08-25)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,300 -30 -.47 6,330 6,390 6,280 45,196 285,101,695
KR모터스 (000040) 600 7 1.18 596 623 595 1,091,006 661,062,063
경방 (000050) 7,160 10 .14 7,150 7,220 7,110 8,125 58,052,390
삼양홀딩스 (000070) 83,000 1300 1.59 82,700 83,800 82,200 10,417 867,204,000
하이트진로 (000080) 19,170 70 .37 19,150 19,220 19,120 79,783 1,529,643,100
하이트진로2우B (000087) 15,520 -110 -.7 15,720 15,870 15,510 9,143 143,328,190
유한양행 (000100) 116,800 1800 1.57 116,900 117,800 116,200 242,878 28,403,068,800
유한양행우 (000105) 104,300 600 .58 106,000 106,000 103,800 3,057 319,427,450
CJ대한통운 (000120) 84,100 1800 2.19 83,100 84,200 82,600 51,210 4,281,547,000
하이트진로홀딩스 (000140) 10,020 0 0 10,190 10,190 10,010 8,895 89,322,310
하이트진로홀딩스우 (000145) 12,130 -70 -.57 12,160 12,160 12,030 113 1,363,130
두산 (000150) 573,000 18000 3.24 574,000 585,000 563,000 159,772 91,949,939,500
두산우 (000155) 354,000 6500 1.87 357,000 361,000 346,000 32,933 11,686,370,750
두산2우B (000157) 383,000 10000 2.68 391,500 391,500 375,000 2,905 1,113,856,250
성창기업지주 (000180) 1,709 26 1.54 1,682 1,747 1,674 188,848 324,203,218
DL (000210) 39,900 1000 2.57 39,450 40,400 39,250 100,087 3,988,006,975
DL우 (000215) 24,050 650 2.78 23,650 24,400 23,650 6,633 159,549,575
유유제약 (000220) 4,330 10 .23 4,360 4,360 4,310 37,618 162,586,180
유유제약1우 (000225) 4,870 105 2.2 4,800 4,935 4,800 961 4,643,430
유유제약2우B (000227) 10,460 60 .58 10,480 10,480 10,460 58 606,890
일동홀딩스 (000230) 9,050 150 1.69 9,040 9,100 8,800 44,663 400,551,200
한국앤컴퍼니 (000240) 22,450 1150 5.4 21,450 22,450 21,250 107,141 2,359,622,075
기아 (000270) 104,700 -100 -.1 105,000 105,300 103,200 440,278 45,868,727,800
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 29,800 1300 4.56 28,800 29,950 28,600 52,981 1,560,108,750
노루홀딩스우 (000325) 31,150 -550 -1.74 30,550 31,400 30,550 621 19,262,300
한화손해보험 (000370) 5,380 -20 -.37 5,400 5,580 5,310 362,717 1,955,545,225
삼화페인트 (000390) 6,010 30 .5 6,000 6,060 6,000 13,925 83,757,675
롯데손해보험 (000400) 1,643 2 .12 1,647 1,671 1,640 215,166 354,346,225
대원강업 (000430) 4,040 -75 -1.82 4,115 4,250 4,025 125,323 511,422,376
CR홀딩스 (000480) 5,030 -80 -1.57 5,110 5,120 5,030 57,151 289,286,180
대동 (000490) 10,270 20 .2 10,180 10,440 10,160 71,090 730,202,100
가온전선 (000500) 61,500 -700 -1.13 62,800 62,900 61,300 24,373 1,505,004,450
삼일제약 (000520) 9,730 -10 -.1 9,750 9,960 9,730 69,631 682,854,040
흥국화재 (000540) 4,110 -20 -.48 4,155 4,205 4,110 45,844 189,851,700
흥국화재우 (000545) 7,700 -30 -.39 7,710 7,760 7,690 4,149 32,049,740
CS홀딩스 (000590) 82,400 400 .49 82,000 82,600 80,200 398 32,545,600
동아쏘시오홀딩스 (000640) 109,100 3000 2.83 106,400 109,600 106,300 14,899 1,613,837,150
천일고속 (000650) 41,400 -500 -1.19 42,200 42,200 41,350 128 5,301,900
SK하이닉스 (000660) 259,500 8500 3.39 256,000 261,500 254,000 3,183,709 822,048,126,750
영풍 (000670) 39,000 350 .91 38,550 39,100 38,500 29,919 1,160,556,500
LS네트웍스 (000680) 4,110 -5 -.12 4,145 4,170 4,095 213,450 879,986,115
유수홀딩스 (000700) 5,830 -10 -.17 5,840 5,920 5,830 3,936 22,990,890
현대건설 (000720) 64,300 1800 2.88 64,500 65,500 63,200 1,173,320 75,207,510,700
현대건설우 (000725) 56,000 1300 2.38 55,000 56,000 55,000 2,224 123,295,100
이화산업 (000760) 11,910 -460 -3.72 12,200 12,390 11,910 2,102 25,280,600
삼성화재 (000810) 441,000 -2000 -.45 444,000 445,000 439,000 72,845 32,101,929,500
삼성화재우 (000815) 335,000 -3000 -.89 338,500 340,000 332,500 10,673 3,568,583,500
화천기공 (000850) 30,500 350 1.16 30,300 30,600 30,050 2,475 75,037,350
강남제비스코 (000860) 11,800 -20 -.17 11,760 11,990 11,760 5,188 61,820,870
한화 (000880) 82,400 1500 1.85 82,700 82,700 80,300 157,730 12,849,725,350
한화3우B (00088K) 34,850 -150 -.43 35,800 35,800 34,250 113,584 3,946,542,975
보해양조 (000890) 454 -7 -1.52 461 465 454 209,733 96,271,764
유니온 (000910) 4,720 35 .75 4,685 4,750 4,670 46,035 216,678,037
전방 (000950) 31,350 650 2.12 31,950 31,950 30,800 633 19,697,250
한국주철관 (000970) 6,890 10 .15 6,900 6,950 6,880 13,996 96,665,340
DB하이텍 (000990) 44,350 1200 2.78 43,450 44,650 43,450 123,470 5,449,794,300
페이퍼코리아 (001020) 725 -23 -3.07 748 754 707 71,617 52,043,183
CJ (001040) 152,700 3500 2.35 150,200 153,500 149,900 86,449 13,124,895,100
CJ우 (001045) 82,100 3000 3.79 80,000 82,400 79,800 3,875 314,651,250
CJ4우(전환) (00104K) 130,000 2500 1.96 127,600 130,000 126,800 7,052 907,651,750
JW중외제약 (001060) 21,750 50 .23 21,900 21,950 21,750 22,162 483,866,625
JW중외제약우 (001065) 28,900 -50 -.17 28,900 28,900 28,350 1,432 41,223,100
JW중외제약2우B (001067) 59,600 -1400 -2.3 59,800 59,800 59,300 53 3,162,000
대한방직 (001070) 6,270 70 1.13 6,200 6,320 6,200 4,551 28,505,870
만호제강 (001080) 26,300 1100 4.37 25,200 26,550 25,000 2,183 57,059,150
LX인터내셔널 (001120) 29,900 200 .67 29,850 29,900 29,600 65,423 1,941,602,600
대한제분 (001130) 141,800 700 .5 142,000 142,400 140,100 2,427 343,385,150
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,450 40 1.17 3,455 3,560 3,435 1,214,176 4,235,961,462
금호전기 (001210) 1,153 -47 -3.92 1,202 1,283 1,151 519,363 622,443,167
동국홀딩스 (001230) 7,520 10 .13 7,490 7,550 7,450 30,520 229,261,030
GS글로벌 (001250) 2,620 5 .19 2,635 2,640 2,615 161,232 423,132,890
남광토건 (001260) 9,310 40 .43 9,190 9,490 9,190 7,234 67,200,640
부국증권 (001270) 57,300 5200 9.98 53,000 57,400 53,000 124,333 6,894,506,500
부국증권우 (001275) 25,200 250 1 25,550 25,550 25,050 3,378 85,239,700
상상인증권 (001290) 664 14 2.15 650 675 650 195,784 129,633,291
PKC (001340) 6,030 120 2.03 5,980 6,070 5,960 37,769 226,678,945
삼성제약 (001360) 1,585 0 0 1,585 1,598 1,540 147,507 233,676,447
SG글로벌 (001380) 1,632 14 .87 1,619 1,644 1,618 53,145 86,425,341
KG케미칼 (001390) 4,750 -20 -.42 4,765 4,820 4,725 194,618 929,166,431
태원물산 (001420) 3,485 -55 -1.55 3,555 3,750 3,470 19,966 69,808,005
세아베스틸지주 (001430) 27,750 450 1.65 27,450 28,100 27,450 49,455 1,375,153,075
대한전선 (001440) 15,890 150 .95 15,930 16,020 15,770 433,176 6,881,216,690
현대해상 (001450) 27,450 -100 -.36 27,650 27,800 27,350 261,201 7,191,649,725
BYC (001460) 38,800 -100 -.26 38,500 39,300 38,350 4,560 176,753,450
BYC우 (001465) 26,050 650 2.56 25,350 26,150 25,350 5,389 139,348,350
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,860 160 2.08 7,790 7,860 7,760 85,632 668,923,870
SK증권 (001510) 647 19 3.03 631 653 631 1,968,912 1,269,629,160
SK증권우 (001515) 2,025 10 .5 2,045 2,045 2,010 3,506 7,127,265
동양 (001520) 628 3 .48 627 636 622 215,617 135,054,157
동양우 (001525) 4,220 70 1.69 4,200 4,220 4,200 1,556 6,535,260
동양2우B (001527) 8,420 10 .12 8,410 8,440 8,410 117 984,300
DI동일 (001530) 41,550 350 .85 41,150 41,750 41,000 13,009 537,560,400
조비 (001550) 13,200 -10 -.08 13,260 13,340 13,060 15,872 209,456,040
제일연마 (001560) 10,130 100 1 10,030 10,210 10,010 3,855 38,828,150
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 487 0 0 492 497 486 32,398 15,811,641
종근당홀딩스 (001630) 47,850 1050 2.24 47,300 48,200 46,900 7,278 347,849,050
대상 (001680) 22,000 250 1.15 22,000 22,200 21,750 54,884 1,204,756,600
대상우 (001685) 16,820 50 .3 16,770 16,840 16,610 3,099 51,986,365
신영증권 (001720) 134,200 6600 5.17 129,500 135,000 125,500 26,844 3,544,947,400
SK네트웍스 (001740) 4,505 20 .45 4,505 4,535 4,495 150,264 678,501,115
한양증권 (001750) 17,450 430 2.53 17,200 17,490 17,100 37,591 651,290,215
한양증권우 (001755) 16,560 220 1.35 16,340 16,640 16,250 5,358 87,754,430
SHD (001770) 17,160 160 .94 17,010 17,800 16,950 2,165 37,234,885
알루코 (001780) 2,220 20 .91 2,225 2,230 2,205 255,679 565,665,150
대한제당 (001790) 2,945 -5 -.17 2,955 2,980 2,945 147,368 435,619,537
대한제당우 (001795) 2,470 15 .61 2,455 2,475 2,445 25,299 62,102,175
오리온홀딩스 (001800) 19,980 150 .76 20,050 20,100 19,810 71,125 1,416,490,365
삼화콘덴서 (001820) 25,950 450 1.76 25,800 26,050 25,650 16,042 415,401,850
KISCO홀딩스 (001940) 25,750 -50 -.19 25,800 25,900 25,600 12,009 309,357,125
코오롱 (002020) 40,150 2750 7.35 38,200 40,250 37,700 256,891 10,153,870,400
코오롱우 (002025) 20,950 1010 5.07 20,150 21,200 19,970 4,126 84,995,080
아세아 (002030) 355,000 0 0 358,500 360,500 337,500 15,178 5,386,332,500
비비안 (002070) 777 2 .26 775 783 765 291,780 226,204,870
경농 (002100) 9,690 10 .1 9,700 9,730 9,660 13,947 135,034,880
고려산업 (002140) 2,755 -5 -.18 2,765 2,790 2,755 44,554 123,076,273
도화엔지니어링 (002150) 6,680 -40 -.6 6,720 6,740 6,600 34,492 229,681,330
삼양통상 (002170) 55,000 300 .55 55,400 55,400 54,200 957 52,424,100
한국수출포장 (002200) 2,890 -25 -.86 2,915 2,920 2,870 61,991 178,814,855
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,875 70 2.5 2,790 2,935 2,790 50,890 147,100,099
고려제강 (002240) 17,700 150 .85 17,860 17,870 17,580 3,213 56,882,010
아세아제지 (002310) 7,730 110 1.44 7,670 7,740 7,630 71,217 548,211,985
한진 (002320) 20,500 350 1.74 20,550 20,550 20,200 8,454 172,673,225
넥센타이어 (002350) 5,830 10 .17 5,850 5,890 5,810 22,052 128,811,890
넥센타이어1우B (002355) 3,295 45 1.38 3,265 3,330 3,230 15,159 49,640,285
SH에너지화학 (002360) 445 4 .91 441 446 441 162,895 72,249,082
KCC (002380) 375,000 7500 2.04 373,000 379,500 370,000 12,803 4,800,231,250
한독 (002390) 12,070 80 .67 12,060 12,130 11,970 7,587 91,272,470
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,460 -50 -.91 5,450 5,550 5,430 1,713 9,360,310
삼익악기 (002450) 1,263 3 .24 1,273 1,273 1,240 52,738 65,958,459
HS화성 (002460) 10,490 -10 -.1 10,480 10,620 10,390 6,230 65,414,380
조흥 (002600) 150,800 400 .27 151,100 151,100 150,800 7 1,057,000
제일파마홀딩스 (002620) 8,820 10 .11 8,890 8,890 8,710 2,380 20,919,720
오리엔트바이오 (002630) 633 -9 -1.4 643 655 628 851,499 541,585,557
동일제강 (002690) 1,586 -11 -.69 1,597 1,597 1,584 9,580 15,201,084
신일전자 (002700) 1,364 5 .37 1,359 1,371 1,359 281,609 384,599,268
TCC스틸 (002710) 18,410 700 3.95 18,050 18,450 18,030 93,200 1,703,218,940
국제약품 (002720) 4,760 30 .63 4,735 4,775 4,730 41,089 195,283,845
보락 (002760) 1,052 -6 -.57 1,059 1,065 1,050 122,692 129,294,084
진흥기업 (002780) 738 -4 -.54 744 746 734 219,247 161,772,486
진흥기업우B (002785) 3,470 25 .73 3,470 3,470 3,470 4,845 16,812,150
진흥기업2우B (002787) 7,680 -80 -1.03 7,760 7,760 7,680 368 2,829,520
아모레퍼시픽홀딩스 (002790) 27,200 400 1.49 27,000 27,250 26,750 80,861 2,188,731,725
아모레퍼시픽홀딩스우 (002795) 11,150 70 .63 11,080 11,200 11,060 3,222 35,894,290
아모레퍼시픽홀딩스3우C (00279K) 20,800 250 1.22 20,400 21,000 20,400 2,240 46,586,650
삼영무역 (002810) 15,690 100 .64 15,780 15,850 15,610 9,932 156,279,420
SUN&L (002820) 2,740 -30 -1.08 2,770 2,820 2,720 3,485 9,575,400
미원상사 (002840) 145,800 -2600 -1.75 148,400 148,500 145,400 5,053 743,080,600
신풍 (002870) 1,032 0 0 1,032 1,060 1,023 38,363 39,760,881
대유에이텍 (002880) 1,108 29 2.69 1,079 1,124 1,079 111,918 123,519,238
TYM (002900) 5,780 -20 -.34 5,700 5,830 5,690 384,621 2,216,993,020
유성기업 (002920) 2,115 0 0 2,115 2,130 2,110 4,862 10,304,355
한국쉘석유 (002960) 429,000 -5000 -1.15 434,000 438,000 429,000 1,221 525,929,250
금호건설 (002990) 4,055 5 .12 4,100 4,175 4,030 203,212 834,735,950
금호건설우 (002995) 11,750 -250 -2.08 11,960 11,960 11,550 1,246 14,529,610
부광약품 (003000) 3,340 -65 -1.91 3,405 3,435 3,335 390,188 1,313,483,250
혜인 (003010) 5,380 50 .94 5,330 5,400 5,330 47,489 255,162,410
세아제강지주 (003030) 186,300 300 .16 187,000 187,900 184,200 7,832 1,453,097,250
에이프로젠바이오로직스 (003060) 618 0 0 618 629 618 178,315 111,017,623
코오롱글로벌 (003070) 9,260 40 .43 9,190 9,270 9,150 5,270 48,503,140
코오롱글로벌우 (003075) 14,890 -10 -.07 14,890 14,890 14,850 536 7,972,890
SB성보 (003080) 2,715 15 .56 2,700 2,715 2,690 14,048 37,895,950
대웅 (003090) 21,950 800 3.78 21,350 22,050 21,300 98,050 2,132,300,200
대신밸류리츠 (0030R0) 4,415 15 .34 4,400 4,425 4,380 529,529 2,260,036,427
일성아이에스 (003120) 22,850 850 3.86 22,300 22,900 21,950 8,699 196,713,825
디아이 (003160) 13,040 240 1.88 13,000 13,090 12,930 60,344 784,661,195
일신방직 (003200) 10,110 130 1.3 10,000 10,120 9,860 35,494 354,053,480
대원제약 (003220) 13,060 30 .23 13,020 13,140 12,990 26,668 347,381,715
삼양식품 (003230) 1,431,000 -7000 -.49 1,440,000 1,445,000 1,423,000 24,009 34,384,793,000
태광산업 (003240) 904,000 0 0 905,000 914,000 899,000 892 808,453,000
흥아해운 (003280) 1,693 26 1.56 1,684 1,723 1,673 960,608 1,636,808,331
한일홀딩스 (003300) 18,130 -370 -2 18,490 18,490 18,070 6,076 110,261,480
한국화장품제조 (003350) 58,300 -200 -.34 59,000 59,300 58,200 34,423 2,018,593,100
유화증권 (003460) 2,740 10 .37 2,795 2,795 2,720 25,172 68,810,410
유화증권우 (003465) 2,600 -15 -.57 2,650 2,650 2,555 687 1,771,255
유안타증권 (003470) 3,460 45 1.32 3,440 3,520 3,440 380,869 1,323,600,292
유안타증권우 (003475) 3,550 55 1.57 3,500 3,620 3,500 48,331 171,406,065
한진중공업홀딩스 (003480) 4,655 55 1.2 4,580 4,695 4,580 21,439 99,552,020
대한항공 (003490) 25,600 750 3.02 25,150 25,750 25,100 1,652,350 42,003,603,525
대한항공우 (003495) 24,250 50 .21 24,250 24,350 24,000 2,991 72,228,675
영진약품 (003520) 2,030 0 0 2,025 2,060 2,025 123,564 251,518,960
한화투자증권 (003530) 5,740 320 5.9 5,490 5,910 5,490 3,927,844 22,733,430,960
한화투자증권우 (003535) 7,540 210 2.86 7,350 7,920 7,330 16,398 125,131,055
대신증권 (003540) 25,900 1150 4.65 25,100 26,000 25,100 165,628 4,237,360,775
대신증권우 (003545) 20,400 450 2.26 20,000 20,450 19,990 72,112 1,457,717,450
대신증권2우B (003547) 19,400 360 1.89 19,100 19,440 19,100 39,019 750,900,265
LG (003550) 72,900 800 1.11 72,300 73,100 72,300 212,473 15,477,477,450
LG우 (003555) 60,100 100 .17 60,500 60,500 59,700 25,380 1,523,208,100
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 62,800 3100 5.19 61,600 64,900 60,600 221,723 14,067,835,100
HLB글로벌 (003580) 2,120 15 .71 2,085 2,165 2,080 88,411 186,760,574
방림 (003610) 4,605 5 .11 4,600 4,610 4,515 49,812 226,861,635
KG모빌리티 (003620) 3,410 55 1.64 3,390 3,410 3,375 144,285 489,714,490
미창석유 (003650) 105,500 500 .48 105,000 110,400 104,000 603 64,222,300
포스코퓨처엠 (003670) 158,000 6800 4.5 154,700 159,400 153,300 299,136 47,174,129,350
한성기업 (003680) 5,440 -140 -2.51 5,580 5,600 5,430 132,328 725,137,730
코리안리 (003690) 10,560 -70 -.66 10,670 10,730 10,550 193,771 2,052,508,610
삼영 (003720) 4,840 225 4.88 4,710 4,845 4,650 310,307 1,481,149,625
진양산업 (003780) 6,210 40 .65 6,240 6,250 6,150 43,408 268,498,290
대한화섬 (003830) 121,000 -100 -.08 122,100 122,200 121,000 107 13,005,300
보령 (003850) 8,270 70 .85 8,220 8,330 8,220 39,282 325,104,090
남양유업 (003920) 58,300 -200 -.34 58,500 59,000 58,200 1,949 114,030,300
남양유업우 (003925) 33,850 -1750 -4.92 35,050 35,600 33,250 34,686 1,177,418,975
사조대림 (003960) 41,600 550 1.34 41,500 41,800 41,300 9,831 408,120,850
롯데정밀화학 (004000) 42,250 1650 4.06 40,800 42,450 40,750 48,534 2,036,215,950
현대제철 (004020) 32,450 -150 -.46 32,650 32,900 32,050 461,746 14,954,426,150
SG세계물산 (004060) 321 0 0 320 324 320 177,188 56,888,330
신흥 (004080) 13,840 -160 -1.14 13,970 13,980 13,840 25,240 349,467,590
한국석유 (004090) 13,920 210 1.53 13,840 13,930 13,770 34,319 476,441,195
태양금속 (004100) 2,230 5 .22 2,230 2,250 2,190 242,959 539,325,982
태양금속우 (004105) 3,285 -10 -.3 3,295 3,320 3,260 21,532 70,836,035
동방 (004140) 3,155 5 .16 3,150 3,165 3,100 1,017,971 3,189,379,240
한솔홀딩스 (004150) 3,220 -50 -1.53 3,280 3,310 3,180 274,076 887,883,852
신세계 (004170) 166,800 1400 .85 165,100 166,800 165,100 15,963 2,654,557,250
NPC (004250) 4,210 0 0 4,210 4,240 4,190 24,460 102,932,227
NPC우 (004255) 2,390 -25 -1.04 2,415 2,415 2,380 7,925 18,954,140
남성 (004270) 1,030 1 .1 1,030 1,044 1,022 20,724 21,275,056
현대약품 (004310) 3,965 -25 -.63 4,000 4,040 3,945 238,732 950,853,335
세방 (004360) 13,550 180 1.35 13,370 13,570 13,370 22,382 302,411,630
세방우 (004365) 8,770 190 2.21 8,610 8,780 8,560 11,905 103,380,070
농심 (004370) 396,500 12500 3.26 389,500 398,500 387,500 47,314 18,624,360,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 0 0 155 155 154 504,603 77,954,949
서울식품우 (004415) 1,222 -25 -2 1,240 1,248 1,222 1,934 2,387,882
송원산업 (004430) 10,410 10 .1 10,430 10,470 10,380 15,942 166,093,590
삼일씨엔에스 (004440) 4,900 0 0 4,900 4,960 4,860 6,511 31,856,800
삼화왕관 (004450) 33,550 -450 -1.32 34,700 34,700 33,100 1,335 44,545,375
세방전지 (004490) 63,100 400 .64 63,100 63,400 62,500 20,532 1,292,231,550
깨끗한나라 (004540) 2,015 -20 -.98 2,035 2,050 2,015 30,014 60,807,160
깨끗한나라우 (004545) 11,840 -10 -.08 11,850 11,850 11,840 34 402,660
현대비앤지스틸 (004560) 11,760 -60 -.51 11,940 11,950 11,730 21,302 250,882,440
삼천리 (004690) 130,600 1800 1.4 129,100 131,500 129,100 6,585 858,860,100
조광피혁 (004700) 62,200 700 1.14 61,600 63,200 61,400 2,906 181,345,950
한솔테크닉스 (004710) 5,320 180 3.5 5,150 5,590 5,150 265,381 1,441,499,910
팜젠사이언스 (004720) 4,485 45 1.01 4,445 4,535 4,445 62,921 282,061,645
써니전자 (004770) 1,667 27 1.65 1,641 1,675 1,621 274,593 451,109,155
효성 (004800) 83,700 -300 -.36 84,600 85,500 82,500 27,090 2,264,651,550
덕성 (004830) 5,580 50 .9 5,550 5,600 5,520 26,388 146,838,680
덕성우 (004835) 7,710 -30 -.39 7,800 7,800 7,660 1,607 12,413,170
DRB동일 (004840) 5,040 -40 -.79 5,080 5,090 5,040 3,806 19,254,870
티웨이홀딩스 (004870) 594 -1 -.17 601 601 591 72,791 43,314,189
동일산업 (004890) 40,500 0 0 40,500 40,700 40,500 1,035 42,025,950
조광페인트 (004910) 5,550 10 .18 5,550 5,670 5,420 24,023 133,899,220
씨아이테크 (004920) 1,175 2 .17 1,191 1,191 1,166 18,530 21,715,622
한신공영 (004960) 8,160 80 .99 8,080 8,250 8,080 10,600 86,795,530
신라교역 (004970) 9,120 10 .11 9,110 9,170 9,090 5,754 52,510,040
성신양회 (004980) 10,450 50 .48 10,550 10,610 10,350 41,435 432,954,135
성신양회우 (004985) 11,800 80 .68 11,890 11,890 11,640 2,444 28,579,750
롯데지주 (004990) 28,100 1150 4.27 27,150 28,100 27,000 200,639 5,551,426,625
롯데지주우 (00499K) 30,200 -50 -.17 29,750 30,300 29,750 121 3,644,350
휴스틸 (005010) 4,190 -25 -.59 4,230 4,250 4,105 312,635 1,305,906,633
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 47,600 500 1.06 47,900 48,700 47,450 190,453 9,095,693,450
SGC에너지 (005090) 23,300 0 0 23,350 23,500 23,250 9,284 216,893,700
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 69,600 400 .58 69,900 69,900 69,000 34,658 2,409,550,300
녹십자홀딩스 (005250) 15,060 0 0 15,120 15,250 15,050 33,420 504,831,775
녹십자홀딩스2우 (005257) 29,000 500 1.75 28,850 29,300 28,850 388 11,278,600
롯데칠성 (005300) 121,000 1000 .83 120,000 121,900 118,500 18,748 2,251,027,450
롯데칠성우 (005305) 71,100 -600 -.84 71,600 71,600 71,100 194 13,833,500
온타이드 (005320) 556 -9 -1.59 568 578 549 305,791 170,074,448
모나미 (005360) 1,982 -8 -.4 1,971 1,991 1,971 19,664 39,014,819
현대차 (005380) 222,000 2000 .91 221,500 222,000 217,500 419,600 92,379,473,000
현대차우 (005385) 166,300 -700 -.42 167,500 167,600 165,200 110,115 18,300,739,950
현대차2우B (005387) 170,900 300 .18 170,800 171,100 169,800 61,604 10,508,462,000
현대차3우B (005389) 166,500 -700 -.42 167,200 167,200 165,300 19,883 3,300,942,750
신성통상 (005390) 4,055 5 .12 4,050 4,055 4,045 62,524 253,271,325
코스모화학 (005420) 17,600 370 2.15 17,570 17,690 17,340 105,649 1,848,526,320
한국공항 (005430) 63,500 2300 3.76 62,000 63,500 61,100 23,203 1,449,173,150
현대지에프홀딩스 (005440) 7,380 80 1.1 7,330 7,440 7,320 107,214 791,966,325
POSCO홀딩스 (005490) 306,000 6000 2 303,500 306,500 302,000 127,589 38,902,047,750
삼진제약 (005500) 19,200 0 0 19,300 19,350 19,100 22,246 427,093,240
SPC삼립 (005610) 53,100 300 .57 52,800 53,400 52,700 2,580 136,802,200
삼영전자 (005680) 10,360 10 .1 10,440 10,440 10,320 11,220 116,278,520
파미셀 (005690) 10,840 0 0 10,990 11,200 10,810 625,898 6,892,140,220
넥센 (005720) 5,660 60 1.07 5,610 5,730 5,610 9,281 52,647,675
넥센우 (005725) 4,390 65 1.5 4,390 4,390 4,390 1,547 6,791,330
크라운해태홀딩스 (005740) 7,310 30 .41 7,280 7,410 7,220 25,984 189,269,000
크라운해태홀딩스우 (005745) 8,200 -50 -.61 8,210 8,230 8,190 890 7,300,940
대림바스 (005750) 4,555 -10 -.22 4,550 4,795 4,495 75,402 346,393,995
신영와코루 (005800) 13,970 220 1.6 14,000 14,160 13,630 3,790 52,481,210
풍산홀딩스 (005810) 39,700 0 0 40,000 40,050 39,500 16,123 640,317,375
원림 (005820) 15,120 360 2.44 14,800 15,120 14,700 959 14,236,060
DB손해보험 (005830) 131,600 300 .23 130,200 132,200 130,200 105,399 13,847,949,450
에스엘 (005850) 33,550 -250 -.74 33,950 33,950 33,200 99,471 3,333,278,200
휴니드 (005870) 8,430 80 .96 8,420 8,480 8,300 59,900 502,549,510
대한해운 (005880) 1,811 96 5.6 1,730 1,840 1,725 6,931,651 12,551,638,783
삼성전자 (005930) 71,500 100 .14 71,700 71,800 71,000 10,345,178 737,888,335,300
삼성전자우 (005935) 58,500 200 .34 58,800 58,800 58,050 1,177,365 68,821,602,344
NH투자증권 (005940) 19,450 330 1.73 19,410 19,550 19,160 514,253 9,984,385,020
NH투자증권우 (005945) 17,010 190 1.13 16,890 17,220 16,770 180,241 3,059,933,815
이수화학 (005950) 5,750 20 .35 5,730 5,790 5,720 13,002 74,667,985
동부건설 (005960) 5,410 -20 -.37 5,450 5,500 5,370 15,529 84,037,450
동부건설우 (005965) 19,300 -90 -.46 19,590 19,700 19,050 239 4,570,830
동원산업 (006040) 42,900 200 .47 42,750 43,450 42,600 31,623 1,359,091,875
화승인더 (006060) 4,460 75 1.71 4,390 4,475 4,390 103,490 460,892,642
사조오양 (006090) 10,000 0 0 10,170 10,170 9,930 2,976 29,799,730
삼아알미늄 (006110) 23,550 450 1.95 23,700 24,050 23,350 44,425 1,051,581,825
SK디스커버리 (006120) 51,600 -100 -.19 51,700 52,300 50,700 12,056 619,827,650
SK디스커버리우 (006125) 35,950 350 .98 35,950 35,950 35,700 684 24,510,550
한국전자홀딩스 (006200) 710 -2 -.28 722 722 710 16,565 11,838,594
제주은행 (006220) 14,540 -280 -1.89 14,840 14,910 14,410 348,686 5,087,759,800
LS (006260) 166,200 5800 3.62 164,000 168,800 162,200 167,490 27,791,958,150
녹십자 (006280) 134,200 3600 2.76 132,700 135,900 132,600 36,089 4,849,581,950
대원전선 (006340) 2,895 -5 -.17 2,935 2,960 2,895 851,580 2,481,052,160
대원전선우 (006345) 3,720 -35 -.93 3,770 3,780 3,720 10,527 39,359,855
GS건설 (006360) 19,100 30 .16 19,250 19,560 19,050 424,906 8,168,945,425
대구백화점 (006370) 6,450 -190 -2.86 6,560 7,780 6,280 417,768 2,829,661,740
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,900 -250 -1.31 19,150 19,310 18,900 12,664 240,860,420
삼성SDI (006400) 221,500 5500 2.55 220,000 223,500 217,500 254,189 56,150,695,000
삼성SDI우 (006405) 136,000 3000 2.26 134,900 136,100 133,300 3,441 464,796,650
인스코비 (006490) 860 3 .35 840 875 840 604,851 519,786,122
대림통상 (006570) 2,810 -10 -.35 2,815 2,870 2,775 6,900 19,372,442
대한유화 (006650) 112,500 9400 9.12 103,200 113,200 103,200 129,497 14,356,404,500
삼성공조 (006660) 13,270 30 .23 13,260 13,300 13,130 16,301 215,468,000
영풍제지 (006740) 1,017 19 1.9 998 1,091 992 363,444 376,894,266
미래에셋증권 (006800) 18,300 510 2.87 18,060 18,830 18,060 3,133,537 57,813,958,130
미래에셋증권우 (006805) 8,570 220 2.63 8,370 8,720 8,370 27,106 232,975,870
미래에셋증권2우B (00680K) 8,120 240 3.05 7,950 8,220 7,940 724,733 5,862,737,555
AK홀딩스 (006840) 11,260 210 1.9 11,050 11,260 11,050 2,229 24,939,240
신송홀딩스 (006880) 7,010 -100 -1.41 7,110 7,130 6,980 59,222 416,055,300
태경케미컬 (006890) 9,750 -30 -.31 9,800 9,820 9,740 11,827 115,647,870
우성 (006980) 16,860 -50 -.3 16,920 16,990 16,690 1,168 19,704,625
GS리테일 (007070) 16,500 70 .43 16,350 16,520 16,350 54,018 887,912,690
일신석재 (007110) 2,260 45 2.03 2,220 2,300 2,195 1,145,676 2,570,755,631
미래아이앤지 (007120) 1,002 -2 -.2 1,012 1,012 999 11,736 11,813,439
사조산업 (007160) 49,000 2200 4.7 46,800 50,000 46,800 12,874 629,642,975
벽산 (007210) 2,190 -10 -.45 2,230 2,230 2,170 62,805 137,487,770
한국특강 (007280) 1,707 49 2.96 1,680 1,707 1,662 154,072 260,470,892
오뚜기 (007310) 383,000 500 .13 384,500 385,000 382,000 2,729 1,045,141,750
DN오토모티브 (007340) 25,300 300 1.2 25,000 26,100 24,700 101,848 2,577,159,000
에이프로젠 (007460) 687 4 .59 683 706 683 2,051,300 1,426,709,591
샘표 (007540) 47,400 350 .74 47,150 47,750 47,050 1,220 57,724,475
일양약품 (007570) 12,630 30 .24 12,760 12,790 12,600 7,424 93,822,880
일양약품우 (007575) 13,180 320 2.49 12,920 13,220 12,920 41 540,770
동방아그로 (007590) 6,270 0 0 6,280 6,280 6,250 3,259 20,377,250
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 63,200 4100 6.94 60,500 64,900 60,100 2,680,841 169,623,303,550
국도화학 (007690) 38,450 1150 3.08 37,500 38,550 37,350 26,186 998,897,900
F&F홀딩스 (007700) 17,540 440 2.57 17,650 17,650 17,030 16,599 286,617,970
코리아써키트 (007810) 11,820 420 3.68 11,610 11,900 11,330 43,253 508,763,835
코리아써우 (007815) 6,080 50 .83 6,000 6,100 5,750 841 4,975,500
코리아써키트2우B (00781K) 6,200 20 .32 6,030 6,200 6,030 937 5,714,110
서연 (007860) 8,990 70 .78 9,060 9,060 8,860 34,155 305,068,220
TP (007980) 2,005 -35 -1.72 2,065 2,065 1,944 2,348,583 4,699,650,013
사조동아원 (008040) 1,147 24 2.14 1,130 1,149 1,123 529,202 601,127,680
대덕 (008060) 7,850 60 .77 7,800 7,880 7,790 39,154 306,778,520
대덕1우 (00806K) 8,200 10 .12 8,380 8,380 8,080 1,749 14,146,000
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,050 10 .2 4,995 5,090 4,995 10,755 54,115,585
NI스틸 (008260) 3,525 10 .28 3,495 3,540 3,490 70,043 245,974,875
남선알미늄 (008350) 1,162 0 0 1,167 1,186 1,159 494,073 574,951,365
남선알미우 (008355) 12,900 0 0 12,900 12,900 12,800 6 77,300
문배철강 (008420) 2,270 -5 -.22 2,275 2,280 2,260 21,590 49,087,540
서흥 (008490) 31,100 1200 4.01 29,900 31,350 29,700 236,189 7,246,808,650
일정실업 (008500) 11,500 60 .52 11,500 11,690 11,310 10,749 123,126,300
윌비스 (008600) 373 4 1.08 381 381 366 105,379 39,275,823
아남전자 (008700) 1,399 3 .21 1,402 1,419 1,385 152,126 212,999,974
율촌화학 (008730) 32,000 -200 -.62 32,650 32,850 31,850 75,387 2,429,809,200
호텔신라 (008770) 48,450 200 .41 48,350 48,700 48,200 52,615 2,542,478,675
호텔신라우 (008775) 41,700 -200 -.48 41,900 41,900 41,500 1,028 42,750,400
금비 (008870) 56,700 800 1.43 56,200 57,300 55,900 242 13,718,700
한미사이언스 (008930) 41,050 100 .24 41,200 41,600 40,300 131,597 5,378,541,850
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,730 0 0 5,730 5,760 5,660 489,210 2,787,500,680
경인전자 (009140) 20,250 -250 -1.22 20,500 20,700 20,200 5,863 119,054,400
삼성전기 (009150) 157,600 2900 1.87 156,300 158,000 155,000 176,204 27,671,093,880
삼성전기우 (009155) 71,300 600 .85 70,700 72,200 70,700 8,600 615,192,000
SIMPAC (009160) 4,390 -20 -.45 4,410 4,445 4,390 26,130 115,206,486
한솔로지스틱스 (009180) 2,940 40 1.38 2,900 2,950 2,875 136,227 397,224,680
대양금속 (009190) 1,579 -28 -1.74 1,619 1,619 1,548 112,443 176,752,235
무림페이퍼 (009200) 2,100 30 1.45 2,080 2,110 2,080 89,342 187,329,021
한샘 (009240) 42,200 350 .84 41,900 42,350 41,850 23,517 989,913,025
신원 (009270) 1,863 -24 -1.27 1,887 1,888 1,829 3,285,439 6,115,044,097
광동제약 (009290) 6,020 20 .33 6,020 6,080 6,010 19,325 116,701,470
참엔지니어링 (009310) 1,265 -34 -2.62 1,287 1,311 1,263 41,682 53,194,263
아진전자부품 (009320) 1,065 6 .57 1,059 1,090 1,050 86,007 91,865,882
태영건설 (009410) 1,912 17 .9 1,895 1,928 1,895 132,972 254,567,723
태영건설우 (009415) 5,420 20 .37 5,200 5,470 5,200 960 5,112,750
한올바이오파마 (009420) 29,500 1050 3.69 29,400 30,000 29,200 210,233 6,214,076,725
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,300 2300 3.07 75,500 77,400 75,200 51,432 3,937,135,350
한창제지 (009460) 653 5 .77 664 664 651 13,367 8,731,097
삼화전기 (009470) 25,300 200 .8 25,200 25,600 25,150 16,680 422,023,125
HD한국조선해양 (009540) 368,000 7500 2.08 367,500 370,500 353,000 235,588 85,556,017,000
무림P&P (009580) 2,685 5 .19 2,685 2,710 2,685 42,933 115,596,355
모토닉 (009680) 9,900 -20 -.2 9,880 9,980 9,870 18,189 180,329,580
삼정펄프 (009770) 27,550 -50 -.18 27,600 27,800 27,350 2,949 81,517,425
플레이그램 (009810) 363 1 .28 362 367 350 126,542 45,464,345
한화솔루션 (009830) 29,400 550 1.91 29,200 29,450 28,950 802,191 23,471,577,675
한화솔루션우 (009835) 23,100 350 1.54 22,750 23,450 22,500 4,352 99,845,000
명신산업 (009900) 9,160 -240 -2.55 9,400 9,440 9,030 191,813 1,759,861,635
영원무역홀딩스 (009970) 122,400 1100 .91 121,000 124,000 120,100 9,012 1,095,920,500
한국내화 (010040) 2,210 20 .91 2,220 2,250 2,165 17,249 37,757,195
OCI홀딩스 (010060) 90,600 3400 3.9 88,100 91,100 88,100 192,444 17,341,388,350
한국무브넥스 (010100) 4,160 -5 -.12 4,165 4,220 4,115 120,381 500,596,753
LS ELECTRIC (010120) 286,500 5000 1.78 290,500 290,500 283,500 122,833 35,228,046,250
고려아연 (010130) 817,000 6000 .74 814,000 820,000 808,000 15,127 12,328,080,000
삼성중공업 (010140) 20,000 150 .76 20,250 20,250 19,610 5,634,806 112,067,967,510
우진아이엔에스 (010400) 2,845 80 2.89 2,770 2,845 2,745 9,671 26,721,315
한솔PNS (010420) 1,881 -1 -.05 1,881 1,887 1,881 4,639 8,727,677
에스엠벡셀 (010580) 1,545 -7 -.45 1,562 1,562 1,535 57,669 89,330,878
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 190,700 -900 -.47 193,500 195,700 186,800 258,194 49,066,279,000
진양폴리 (010640) 4,035 10 .25 4,030 4,060 4,010 8,207 33,090,002
화천기계 (010660) 4,240 -95 -2.19 4,365 4,380 4,100 674,217 2,853,830,088
화신 (010690) 8,960 -160 -1.75 9,250 9,260 8,870 214,164 1,916,527,970
평화홀딩스 (010770) 4,535 -185 -3.92 4,700 4,765 4,475 372,502 1,705,938,057
아이에스동서 (010780) 19,300 200 1.05 19,300 19,600 19,140 19,909 385,340,840
퍼스텍 (010820) 4,390 55 1.27 4,420 4,430 4,310 600,705 2,627,495,996
S-Oil (010950) 60,800 1000 1.67 60,200 61,000 59,900 145,513 8,812,448,500
S-Oil우 (010955) 39,500 50 .13 39,550 39,750 39,400 2,531 100,148,875
삼호개발 (010960) 3,380 -5 -.15 3,415 3,415 3,375 26,574 90,036,255
진원생명과학 (011000) 2,270 40 1.79 2,235 2,285 2,235 251,169 569,308,255
LG이노텍 (011070) 158,700 0 0 160,000 163,800 158,100 179,505 28,621,521,500
에넥스 (011090) 617 2 .33 615 620 614 104,272 64,303,799
CJ씨푸드 (011150) 2,915 25 .87 2,905 2,925 2,895 190,134 553,230,520
CJ씨푸드1우 (011155) 17,010 0 0 17,010 17,250 17,010 438 7,460,140
롯데케미칼 (011170) 65,300 2600 4.15 63,100 65,800 62,300 229,666 14,866,958,550
HMM (011200) 22,450 -150 -.66 22,700 22,800 22,400 1,036,714 23,286,780,800
현대위아 (011210) 50,600 0 0 50,700 50,900 49,850 49,711 2,497,195,125
삼화전자 (011230) 4,005 -65 -1.6 4,150 4,220 3,950 119,384 483,170,617
태림포장 (011280) 2,025 5 .25 2,015 2,050 2,010 37,181 75,122,900
성안머티리얼스 (011300) 402 -1 -.25 407 412 400 174,940 70,342,177
유니켐 (011330) 1,655 -45 -2.65 1,675 1,704 1,638 267,463 444,875,536
부산산업 (011390) 95,600 600 .63 95,800 96,900 94,900 3,439 328,232,950
갤럭시아에스엠 (011420) 2,375 65 2.81 2,320 2,395 2,315 92,226 218,587,591
한농화성 (011500) 14,990 170 1.15 14,970 15,100 14,870 28,034 420,339,380
와이투솔루션 (011690) 3,085 80 2.66 3,020 3,545 3,005 5,462,700 18,085,960,461
한신기계 (011700) 3,705 55 1.51 3,715 3,770 3,650 672,709 2,497,417,193
현대코퍼레이션 (011760) 22,350 150 .68 22,350 22,500 22,150 25,127 559,533,700
금호석유화학 (011780) 113,300 3300 3 111,100 114,900 111,100 85,249 9,665,544,650
금호석유화학우 (011785) 57,300 1200 2.14 56,100 57,900 56,100 8,894 506,752,450
SKC (011790) 99,900 2500 2.57 98,200 100,600 98,200 240,607 23,905,139,750
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,581 53 3.47 1,543 1,595 1,540 1,993,981 3,134,772,585
DB (012030) 1,361 13 .96 1,350 1,368 1,349 306,374 414,336,311
영흥 (012160) 526 1 .19 532 535 519 47,903 25,171,287
아센디오 (012170) 2,330 325 16.21 2,005 2,480 2,005 10,603,381 24,802,420,959
계양전기 (012200) 1,450 3 .21 1,520 1,520 1,432 44,248 64,725,847
계양전기우 (012205) 3,450 30 .88 3,420 3,465 3,380 373 1,271,230
영화금속 (012280) 925 -6 -.64 931 936 915 132,056 121,834,391
경동인베스트 (012320) 58,200 -500 -.85 59,600 59,600 57,800 14,228 830,851,100
현대모비스 (012330) 299,000 -500 -.17 300,000 300,000 293,000 152,610 45,201,102,810
한화에어로스페이스 (012450) 903,000 12000 1.35 900,000 908,000 888,000 127,028 114,168,221,500
더존비즈온 (012510) 67,600 900 1.35 67,300 68,000 66,900 96,160 6,494,537,350
경인양행 (012610) 3,200 0 0 3,200 3,245 3,195 33,394 107,082,867
HDC (012630) 20,650 500 2.48 20,150 20,800 20,050 80,339 1,637,222,000
모나리자 (012690) 2,480 20 .81 2,460 2,500 2,455 21,331 52,646,347
에스원 (012750) 78,800 1400 1.81 76,700 78,800 76,700 21,479 1,677,490,500
대창 (012800) 1,356 7 .52 1,357 1,370 1,350 248,743 337,380,698
세우글로벌 (013000) 1,082 13 1.22 1,069 1,091 1,065 51,533 55,285,657
일성건설 (013360) 1,465 10 .69 1,455 1,498 1,446 95,081 139,369,713
화승코퍼레이션 (013520) 2,010 -25 -1.23 2,035 2,040 1,995 89,582 179,394,720
디와이 (013570) 4,295 5 .12 4,290 4,370 4,280 51,269 220,318,770
계룡건설 (013580) 20,350 0 0 20,450 20,750 20,150 35,921 733,658,050
까뮤이앤씨 (013700) 1,156 -9 -.77 1,165 1,179 1,156 23,078 26,912,416
지엠비코리아 (013870) 4,025 15 .37 4,015 4,080 4,015 3,139 12,648,705
지누스 (013890) 17,920 -150 -.83 17,780 18,240 17,780 80,114 1,441,497,880
한익스프레스 (014130) 3,330 -20 -.6 3,330 3,350 3,310 11,373 37,784,060
대영포장 (014160) 1,174 -5 -.42 1,189 1,197 1,169 849,375 1,003,433,104
금강공업 (014280) 4,460 -35 -.78 4,500 4,550 4,455 44,644 199,503,487
금강공업우 (014285) 6,950 -10 -.14 6,960 6,960 6,850 28 192,330
영보화학 (014440) 4,350 50 1.16 4,315 4,370 4,310 34,783 150,967,650
극동유화 (014530) 3,405 65 1.95 3,335 3,465 3,335 122,305 415,129,768
태경비케이 (014580) 4,965 -15 -.3 4,980 5,060 4,965 151,279 754,863,345
한솔케미칼 (014680) 171,500 4400 2.63 167,400 171,500 167,400 43,346 7,333,787,150
사조씨푸드 (014710) 8,920 440 5.19 8,480 8,960 8,430 54,046 470,871,570
HL D&I (014790) 2,530 -10 -.39 2,545 2,565 2,520 11,884 30,134,728
동원시스템즈 (014820) 29,650 150 .51 29,450 29,850 29,400 9,944 293,829,050
동원시스템즈우 (014825) 17,980 10 .06 17,990 17,990 17,980 120 2,158,700
유니드 (014830) 75,800 400 .53 75,600 76,400 75,500 5,754 436,926,950
성문전자 (014910) 1,185 10 .85 1,164 1,207 1,160 37,049 44,047,242
성문전자우 (014915) 4,390 -5 -.11 4,325 4,390 4,325 1,010 4,387,825
인디에프 (014990) 1,324 2 .15 1,330 1,333 1,285 1,017,366 1,328,782,394
이스타코 (015020) 655 -10 -1.5 677 677 650 119,135 78,484,507
대창단조 (015230) 6,390 260 4.24 6,210 6,440 6,210 277,466 1,766,204,695
에이엔피 (015260) 500 19 3.95 481 505 474 328,954 161,672,937
INVENI (015360) 63,800 -200 -.31 64,200 64,400 63,400 2,652 169,495,100
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 38,300 -450 -1.16 39,000 39,150 38,000 2,856,982 109,547,090,300
일진홀딩스 (015860) 5,520 -10 -.18 5,580 5,590 5,490 64,156 354,514,760
태경산업 (015890) 5,180 -60 -1.15 5,290 5,320 5,170 115,193 600,873,825
대현 (016090) 1,841 -3 -.16 1,844 1,855 1,841 41,790 77,245,357
삼성증권 (016360) 68,900 1800 2.68 67,600 69,000 67,400 252,359 17,305,718,350
KG스틸 (016380) 5,530 -20 -.36 5,550 5,590 5,510 100,566 556,742,475
한세예스24홀딩스 (016450) 3,945 -5 -.13 3,950 4,130 3,915 44,736 176,567,747
환인제약 (016580) 10,980 -50 -.45 11,100 11,190 10,950 89,180 983,510,525
신대양제지 (016590) 10,340 10 .1 10,230 10,430 10,120 23,876 245,811,240
DB증권 (016610) 8,500 140 1.67 8,430 8,610 8,430 76,809 654,667,850
대성홀딩스 (016710) 8,780 140 1.62 8,640 8,810 8,640 18,244 159,793,750
두올 (016740) 3,405 -30 -.87 3,435 3,450 3,350 47,704 161,938,363
퍼시스 (016800) 44,150 -450 -1.01 44,200 44,850 43,750 644 28,535,100
웅진 (016880) 4,300 -50 -1.15 4,340 4,340 4,245 421,341 1,802,517,682
광명전기 (017040) 1,152 -13 -1.12 1,165 1,179 1,141 595,155 688,597,764
명문제약 (017180) 1,693 2 .12 1,693 1,714 1,679 133,536 226,544,273
우신시스템 (017370) 7,100 40 .57 7,040 7,150 6,990 17,698 124,703,610
서울가스 (017390) 62,100 1000 1.64 61,300 62,100 61,000 8,004 493,740,400
수산세보틱스 (017550) 1,898 -10 -.52 1,910 1,923 1,895 162,925 310,328,462
SK텔레콤 (017670) 55,200 -300 -.54 55,600 55,700 55,200 828,367 45,816,834,100
현대엘리베이터 (017800) 81,200 2100 2.65 79,800 81,400 79,300 103,571 8,339,289,800
풀무원 (017810) 14,300 10 .07 14,300 14,460 14,200 119,455 1,706,645,175
DS단석 (017860) 22,150 100 .45 22,200 22,450 21,950 62,130 1,373,144,800
광전자 (017900) 1,888 0 0 1,889 1,893 1,887 8,431 15,929,353
E1 (017940) 75,000 900 1.21 74,200 75,800 74,100 3,301 247,057,700
한국카본 (017960) 29,850 -200 -.67 30,450 30,600 29,100 448,564 13,277,879,575
애경산업 (018250) 16,330 -200 -1.21 16,580 16,580 16,300 43,395 712,077,520
삼성에스디에스 (018260) 149,800 2100 1.42 148,700 149,800 148,200 119,427 17,802,324,600
조일알미늄 (018470) 1,506 22 1.48 1,486 1,510 1,482 347,624 519,791,191
동원금속 (018500) 1,455 -25 -1.69 1,480 1,491 1,424 228,526 331,530,927
SK가스 (018670) 240,500 -500 -.21 243,500 243,500 239,000 5,004 1,205,314,500
한온시스템 (018880) 3,670 -5 -.14 3,700 3,735 3,640 816,996 2,995,805,186
신풍제약 (019170) 12,850 110 .86 12,880 13,040 12,800 102,142 1,313,853,700
신풍제약우 (019175) 22,850 0 0 23,400 23,400 22,850 5,498 127,029,900
티에이치엔 (019180) 4,895 65 1.35 4,830 5,020 4,635 1,344,259 6,479,090,330
세아특수강 (019440) 16,000 240 1.52 15,740 16,010 15,710 29,043 460,977,450
엑시큐어하이트론 (019490) 695 4 .58 684 710 681 434,384 300,003,027
대교 (019680) 2,185 10 .46 2,175 2,190 2,160 33,056 71,960,640
대교우B (019685) 1,290 -7 -.54 1,297 1,297 1,287 4,268 5,512,906
한섬 (020000) 14,790 50 .34 14,760 14,880 14,730 31,090 459,635,620
키다리스튜디오 (020120) 4,155 90 2.21 4,090 4,195 4,090 183,516 763,000,895
롯데에너지머티리얼즈 (020150) 26,700 750 2.89 26,550 26,900 26,300 59,509 1,584,393,850
아시아나항공 (020560) 9,670 20 .21 9,610 9,680 9,580 55,599 535,806,925
일진디스플 (020760) 980 -1 -.1 967 1,000 960 485,651 472,125,549
서원 (021050) 1,198 0 0 1,200 1,216 1,191 111,550 133,675,006
코웨이 (021240) 106,600 1600 1.52 105,500 107,800 104,000 99,827 10,619,842,450
세원정공 (021820) 10,220 -130 -1.26 10,550 10,550 10,200 12,029 123,580,170
포스코DX (022100) 23,850 600 2.58 23,550 23,850 23,450 187,552 4,451,893,825
삼원강재 (023000) 2,510 0 0 2,535 2,550 2,475 6,426 16,080,898
MH에탄올 (023150) 5,210 20 .39 5,190 5,240 5,190 445 2,312,930
한국종합기술 (023350) 5,010 30 .6 4,980 5,030 4,980 15,432 77,249,930
동남합성 (023450) 31,950 100 .31 31,850 32,050 31,650 1,259 39,992,600
롯데쇼핑 (023530) 66,400 500 .76 66,100 66,700 66,100 22,350 1,483,771,650
다우기술 (023590) 32,350 750 2.37 32,300 32,750 31,900 49,626 1,608,272,025
인지컨트롤스 (023800) 5,650 -10 -.18 5,670 5,750 5,640 36,553 207,328,470
인팩 (023810) 7,000 150 2.19 6,880 7,100 6,770 71,723 498,021,930
에쓰씨엔지니어링 (023960) 1,222 4 .33 1,241 1,241 1,216 44,692 54,551,516
WISCOM (024070) 1,936 19 .99 1,917 1,978 1,912 2,107 4,061,808
디씨엠 (024090) 12,330 70 .57 12,260 12,400 12,000 19,754 241,145,760
기업은행 (024110) 19,340 180 .94 19,230 19,400 19,200 471,280 9,097,892,755
콜마홀딩스 (024720) 13,020 120 .93 12,900 13,130 12,900 245,393 3,198,169,520
대원화성 (024890) 884 22 2.55 868 888 865 43,538 38,267,163
디와이덕양 (024900) 2,465 40 1.65 2,425 2,465 2,420 47,244 115,339,800
KPX케미칼 (025000) 49,000 -800 -1.61 49,800 49,950 48,950 3,138 154,434,850
SJM홀딩스 (025530) 3,510 0 0 3,525 3,525 3,475 7,321 25,662,940
한국단자 (025540) 62,000 300 .49 61,800 62,500 61,200 16,835 1,039,800,900
미래산업 (025560) 10,640 120 1.14 10,520 10,690 10,520 27,804 294,548,165
제이준코스메틱 (025620) 7,070 -730 -9.36 7,900 7,900 7,000 64,693 471,767,080
한솔홈데코 (025750) 706 4 .57 701 710 701 106,472 75,105,656
이구산업 (025820) 4,665 5 .11 4,670 4,755 4,660 111,142 520,337,487
남해화학 (025860) 7,200 50 .7 7,190 7,250 7,150 25,328 181,910,075
한국주강 (025890) 1,819 1 .06 1,821 1,826 1,800 10,705 19,434,964
스틱인베스트먼트 (026890) 9,810 0 0 9,950 9,980 9,810 27,804 274,913,055
부국철강 (026940) 2,370 25 1.07 2,345 2,380 2,345 34,582 81,912,715
동서 (026960) 27,550 350 1.29 27,550 27,750 27,050 34,992 962,287,000
BGF (027410) 3,980 0 0 4,000 4,015 3,965 42,010 167,439,190
마니커 (027740) 835 4 .48 840 840 821 82,025 68,373,014
한국제지 (027970) 805 1 .12 804 809 801 38,085 30,661,469
삼성E&A (028050) 28,900 350 1.23 28,800 29,250 28,700 657,669 19,010,558,950
동아지질 (028100) 15,480 -20 -.13 15,510 15,640 15,370 15,835 246,126,850
삼성물산 (028260) 166,600 -600 -.36 168,500 169,500 165,500 189,191 31,523,633,200
삼성물산우B (02826K) 116,400 -1100 -.94 117,900 119,200 116,400 7,340 863,204,300
팬오션 (028670) 4,000 -5 -.12 4,010 4,045 3,990 521,267 2,089,061,175
케이씨 (029460) 22,000 300 1.38 22,000 22,050 21,550 14,362 314,068,100
신도리코 (029530) 42,250 -300 -.71 42,350 42,850 42,050 6,510 275,868,050
삼성카드 (029780) 50,600 300 .6 49,850 50,700 49,850 32,572 1,640,751,050
제일기획 (030000) 19,630 60 .31 19,600 19,720 19,100 170,074 3,334,739,640
NICE평가정보 (030190) 15,530 -460 -2.88 16,110 16,110 15,430 66,073 1,029,636,120
KT (030200) 55,100 100 .18 54,900 55,100 54,500 200,743 11,066,959,390
다올투자증권 (030210) 3,525 15 .43 3,520 3,600 3,510 104,535 368,997,190
교보증권 (030610) 8,670 180 2.12 8,530 8,740 8,530 56,166 485,568,355
동원수산 (030720) 6,100 -110 -1.77 6,300 6,340 6,080 14,036 85,990,040
서울보증보험 (031210) 42,450 -50 -.12 42,500 42,700 42,100 27,869 1,182,321,100
신세계인터내셔날 (031430) 10,350 40 .39 10,410 10,430 10,320 28,392 294,501,150
신세계푸드 (031440) 40,500 700 1.76 39,800 40,600 39,400 11,952 479,554,750
아이티센씨티에스 (031820) 623 -3 -.48 626 630 618 192,479 119,696,516
롯데관광개발 (032350) 16,400 170 1.05 16,410 16,570 16,310 366,722 6,021,178,755
황금에스티 (032560) 5,730 10 .17 5,720 5,790 5,720 13,233 76,214,220
LG유플러스 (032640) 15,060 100 .67 15,100 15,130 14,980 457,380 6,874,278,040
삼성생명 (032830) 141,000 1600 1.15 141,000 145,200 139,000 328,691 46,357,401,550
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 19,110 230 1.22 18,950 19,350 18,910 68,023 1,299,334,950
체시스 (033250) 1,130 21 1.89 1,110 1,137 1,110 191,605 216,503,129
유나이티드제약 (033270) 20,300 -150 -.73 20,600 20,600 20,300 31,912 650,877,200
SJG세종 (033530) 6,060 20 .33 6,080 6,130 5,900 418,478 2,519,057,980
KT&G (033780) 137,900 1000 .73 136,600 138,200 135,700 222,227 30,559,171,700
무학 (033920) 7,740 -10 -.13 7,760 7,800 7,700 25,937 200,679,625
두산에너빌리티 (034020) 65,900 3700 5.95 63,800 66,200 62,700 9,091,500 589,720,570,200
SBS (034120) 21,750 -450 -2.03 22,050 22,200 21,400 60,634 1,316,396,275
LG디스플레이 (034220) 11,660 260 2.28 11,630 11,800 11,510 2,161,839 25,171,305,260
파라다이스 (034230) 20,550 -50 -.24 20,600 20,900 20,350 427,954 8,806,707,100
NICE (034310) 12,990 250 1.96 12,760 12,990 12,760 68,071 879,038,010
인천도시가스 (034590) 25,750 0 0 25,800 25,875 25,700 3,312 85,349,550
SK (034730) 189,000 8000 4.42 183,700 190,400 182,500 202,024 37,822,465,800
SK우 (03473K) 148,300 4200 2.91 145,100 149,000 145,000 2,778 407,404,650
한국토지신탁 (034830) 1,217 15 1.25 1,207 1,223 1,205 353,635 428,983,527
HS애드 (035000) 8,670 30 .35 8,610 8,730 8,550 46,480 399,979,945
백산 (035150) 14,180 970 7.34 14,190 14,390 13,960 99,971 1,415,646,335
강원랜드 (035250) 18,120 130 .72 18,030 18,230 17,980 264,356 4,791,262,370
NAVER (035420) 225,500 3500 1.58 224,500 225,500 221,500 564,999 126,603,052,500
신세계 I&C (035510) 15,570 70 .45 15,510 15,700 15,470 28,635 446,650,910
카카오 (035720) 64,700 1100 1.73 64,100 64,900 63,500 1,853,582 119,430,685,750
콘텐트리중앙 (036420) 10,640 220 2.11 10,430 10,640 10,430 24,073 254,305,455
한국가스공사 (036460) 40,800 600 1.49 40,650 40,800 40,300 203,219 8,247,711,900
SNT홀딩스 (036530) 56,900 1200 2.15 55,800 57,000 55,400 20,481 1,151,762,300
엔씨소프트 (036570) 198,400 1100 .56 198,700 199,600 196,400 39,666 7,853,973,700
팜스코 (036580) 2,805 0 0 2,870 2,870 2,785 26,598 74,649,638
YG PLUS (037270) 9,200 170 1.88 9,100 9,340 9,000 1,221,866 11,244,918,435
LG헬로비전 (037560) 3,045 -5 -.16 3,035 3,085 3,030 118,615 361,831,076
광주신세계 (037710) 29,800 150 .51 29,700 29,900 29,700 5,608 166,986,250
하나투어 (039130) 52,900 0 0 53,200 53,500 52,600 47,837 2,526,666,650
키움증권 (039490) 205,000 5800 2.91 203,000 209,500 201,000 114,170 23,537,332,250
HDC랩스 (039570) 8,650 100 1.17 8,620 8,680 8,560 10,176 87,829,960
상신브레이크 (041650) 2,870 -10 -.35 2,880 2,900 2,850 22,914 65,740,140
한화오션 (042660) 114,900 900 .79 116,300 116,400 109,200 3,404,521 383,730,561,700
HD현대인프라코어 (042670) 14,620 250 1.74 14,520 14,820 14,380 1,135,167 16,583,774,625
한미반도체 (042700) 89,000 2200 2.53 87,800 89,700 87,400 384,990 34,057,967,100
주연테크 (044380) 451 -11 -2.38 465 470 440 163,213 75,192,628
KSS해운 (044450) 9,490 60 .64 9,440 9,610 9,430 23,540 223,295,640
코스맥스비티아이 (044820) 19,000 -110 -.58 19,130 19,550 18,970 39,950 768,937,915
대우건설 (047040) 4,300 -70 -1.6 4,390 4,430 4,270 2,840,971 12,287,668,305
포스코인터내셔널 (047050) 51,800 2800 5.71 49,200 52,300 49,200 909,499 46,311,974,950
유니온머티리얼 (047400) 1,577 -7 -.44 1,584 1,596 1,567 80,243 126,551,530
한국항공우주 (047810) 94,200 1800 1.95 92,600 95,500 92,200 466,085 43,602,157,850
우진플라임 (049800) 2,055 25 1.23 2,030 2,060 1,997 24,506 50,023,981
한전KPS (051600) 51,500 300 .59 52,100 52,100 50,900 203,840 10,461,118,650
진양화학 (051630) 1,989 4 .2 1,969 2,000 1,969 31,310 62,217,258
LG생활건강 (051900) 298,000 -2000 -.67 302,000 302,500 297,500 31,316 9,366,013,500
LG생활건강우 (051905) 119,400 -600 -.5 120,200 120,400 118,900 5,968 713,436,950
LG화학 (051910) 292,500 5000 1.74 290,000 293,000 285,000 162,261 47,081,983,250
LG화학우 (051915) 143,900 1100 .77 143,100 144,900 142,600 25,899 3,728,581,550
한전기술 (052690) 101,200 1300 1.3 101,600 101,700 98,900 707,179 70,829,376,550
스카이라이프 (053210) 5,320 -30 -.56 5,380 5,390 5,300 33,026 176,304,740
한미글로벌 (053690) 20,500 -600 -2.84 21,250 21,300 20,500 110,440 2,293,161,900
테이팩스 (055490) 15,820 0 0 15,890 16,300 15,800 7,171 114,397,790
신한지주 (055550) 66,700 0 0 67,200 67,700 66,200 988,096 66,021,487,500
현대홈쇼핑 (057050) 53,100 -200 -.38 53,900 54,300 52,700 11,199 598,016,700
포스코스틸리온 (058430) 38,000 50 .13 38,300 38,400 37,800 11,443 434,892,900
세아홀딩스 (058650) 125,200 1000 .81 125,000 128,700 123,900 2,069 260,157,750
다스코 (058730) 3,060 20 .66 3,045 3,060 3,015 27,897 84,701,692
KTcs (058850) 2,825 0 0 2,830 2,850 2,820 75,099 212,816,889
KTis (058860) 2,900 -5 -.17 2,920 2,930 2,895 95,265 276,767,369
HL홀딩스 (060980) 38,450 50 .13 38,450 38,500 38,000 11,456 438,473,200
산일전기 (062040) 117,300 2500 2.18 117,200 119,000 115,600 251,652 29,475,584,300
종근당바이오 (063160) 22,850 350 1.56 22,450 23,000 22,450 12,537 285,369,100
현대로템 (064350) 183,100 2100 1.16 184,000 184,800 181,200 433,510 79,215,776,450
LG씨엔에스 (064400) 68,900 1700 2.53 68,000 69,200 67,400 267,971 18,345,561,200
SNT모티브 (064960) 33,500 -450 -1.33 34,100 34,400 33,450 29,138 985,028,850
LG전자 (066570) 75,900 600 .8 75,800 76,000 75,500 174,807 13,241,246,900
LG전자우 (066575) 36,600 50 .14 36,600 36,850 36,400 18,547 679,751,825
엘앤에프 (066970) 82,900 400 .48 85,000 86,300 82,500 332,035 27,717,987,200
세이브존I&C (067830) 2,630 10 .38 2,585 2,645 2,585 11,212 29,302,170
셀트리온 (068270) 174,300 500 .29 175,300 176,400 173,500 256,934 44,839,889,450
삼성출판사 (068290) 16,720 70 .42 16,660 16,890 16,630 4,534 75,792,640
TKG휴켐스 (069260) 17,550 250 1.45 17,300 17,570 17,270 41,524 724,518,590
대호에이엘 (069460) 1,771 -28 -1.56 1,792 1,799 1,765 404,576 718,664,404
대웅제약 (069620) 135,600 1600 1.19 134,900 136,400 134,000 34,449 4,666,738,100
한세엠케이 (069640) 884 -16 -1.78 913 914 884 51,256 46,021,819
DSR제강 (069730) 3,820 0 0 3,830 3,850 3,790 41,588 158,682,470
현대백화점 (069960) 74,500 1500 2.05 73,100 74,900 73,000 34,744 2,582,486,850
모나용평 (070960) 4,270 30 .71 4,280 4,285 4,200 110,413 468,510,442
한국금융지주 (071050) 132,400 5200 4.09 128,400 133,500 128,200 202,067 26,719,456,750
한국금융지주우 (071055) 94,200 2800 3.06 91,800 95,200 91,500 21,396 2,013,401,350
하이스틸 (071090) 4,580 -390 -7.85 4,900 4,915 4,415 2,085,740 9,551,908,163
지역난방공사 (071320) 78,700 100 .13 78,600 79,100 76,900 23,383 1,819,468,650
롯데하이마트 (071840) 8,720 -10 -.11 8,810 8,810 8,680 9,689 84,698,050
코아스 (071950) 10,900 -370 -3.28 14,020 14,650 10,900 1,472,071 19,008,342,995
HD현대마린엔진 (071970) 79,300 -300 -.38 81,500 82,000 77,700 283,487 22,561,619,850
유엔젤 (072130) 5,530 0 0 5,580 5,580 5,470 71,000 392,478,490
농심홀딩스 (072710) 79,100 400 .51 78,900 79,600 78,000 6,135 483,406,900
금호타이어 (073240) 4,920 -50 -1.01 4,975 4,975 4,890 502,271 2,470,262,831
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,145 10 .32 3,150 3,150 3,135 3,725 11,696,720
세진중공업 (075580) 12,800 -200 -1.54 13,250 13,420 12,710 803,959 10,383,860,280
유니퀘스트 (077500) 6,250 550 9.65 5,730 6,480 5,730 629,756 3,942,569,930
STX엔진 (077970) 34,850 300 .87 34,900 35,100 33,400 752,326 25,953,988,850
텔코웨어 (078000) 13,630 -60 -.44 13,740 13,750 13,380 8,193 111,027,090
에이블씨엔씨 (078520) 12,480 1160 10.25 11,440 13,200 11,410 2,104,698 26,346,097,265
GS (078930) 44,500 400 .91 44,350 44,600 44,050 119,969 5,319,885,700
GS우 (078935) 41,850 200 .48 41,800 42,000 41,500 7,650 319,245,200
CJ CGV (079160) 4,805 90 1.91 4,720 4,845 4,720 125,669 603,586,180
현대리바트 (079430) 7,290 40 .55 7,230 7,330 7,230 19,362 141,293,110
LIG넥스원 (079550) 521,000 -3000 -.57 529,000 529,000 510,000 111,519 57,907,367,000
전진건설로봇 (079900) 50,900 500 .99 49,800 51,200 49,800 57,550 2,908,145,100
휴비스 (079980) 3,230 5 .16 3,260 3,260 3,205 25,980 83,818,147
일진다이아 (081000) 12,450 150 1.22 12,350 12,470 12,260 3,874 47,796,155
미스토홀딩스 (081660) 40,400 500 1.25 40,300 40,500 40,000 89,984 3,629,785,050
동양생명 (082640) 7,990 -10 -.13 8,060 8,100 7,990 199,897 1,600,909,130
한화엔진 (082740) 41,450 -100 -.24 42,300 42,300 40,550 800,029 32,956,802,200
그린케미칼 (083420) 7,320 140 1.95 7,260 7,390 7,260 23,862 175,303,310
대한제강 (084010) 15,600 -40 -.26 15,460 15,640 15,450 7,717 119,656,510
동양고속 (084670) 8,350 20 .24 8,330 8,440 8,260 2,399 20,016,950
이월드 (084680) 1,516 16 1.07 1,524 1,535 1,498 130,452 198,076,907
대상홀딩스 (084690) 9,570 90 .95 9,480 9,590 9,480 21,751 207,880,705
대상홀딩스우 (084695) 13,350 190 1.44 13,020 13,450 13,020 2,444 32,612,970
TBH글로벌 (084870) 1,504 -1 -.07 1,556 1,556 1,490 33,364 50,309,981
엔케이 (085310) 1,008 4 .4 1,011 1,043 990 815,635 825,104,691
미래에셋생명 (085620) 6,980 -140 -1.97 7,170 7,210 6,980 67,983 479,097,485
현대글로비스 (086280) 171,900 2800 1.66 170,200 171,900 169,200 79,646 13,631,293,600
하나금융지주 (086790) 82,600 300 .36 82,600 83,200 82,300 547,107 45,182,424,400
이리츠코크렙 (088260) 4,450 -5 -.11 4,425 4,465 4,425 37,622 167,243,521
한화생명 (088350) 3,140 55 1.78 3,105 3,150 3,100 983,400 3,072,206,887
진도 (088790) 1,934 -46 -2.32 1,980 1,980 1,882 58,602 112,377,429
맥쿼리인프라 (088980) 11,590 50 .43 11,560 11,620 11,550 709,661 8,228,319,470
HDC현대EP (089470) 4,035 25 .62 4,060 4,060 4,020 27,779 112,026,800
제주항공 (089590) 6,720 -20 -.3 6,740 6,760 6,600 49,499 331,566,385
롯데렌탈 (089860) 29,200 -50 -.17 29,250 29,400 29,050 27,715 808,810,675
평화산업 (090080) 1,048 -11 -1.04 1,062 1,076 1,041 337,164 355,973,210
노루페인트 (090350) 8,900 40 .45 8,870 9,030 8,860 52,648 471,357,330
노루페인트우 (090355) 12,830 -70 -.54 12,930 12,930 12,830 7,935 101,913,810
메타랩스 (090370) 1,294 1 .08 1,293 1,323 1,285 7,242 9,346,629
아모레퍼시픽 (090430) 122,900 700 .57 122,600 123,100 121,500 107,658 13,180,647,500
아모레퍼시픽우 (090435) 41,200 -50 -.12 41,900 41,900 41,000 12,842 530,667,200
비에이치 (090460) 17,140 780 4.77 16,780 17,670 16,580 1,615,530 27,727,965,010
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,878 16 .86 1,862 1,888 1,850 306,111 573,861,425
디아이씨 (092200) 4,470 45 1.02 4,450 4,635 4,450 650,951 2,948,739,655
KEC (092220) 713 -9 -1.25 731 737 711 711,557 513,419,043
KPX홀딩스 (092230) 66,200 200 .3 66,400 66,700 66,000 2,094 138,882,300
기신정기 (092440) 2,455 35 1.45 2,460 2,460 2,420 20,925 51,263,782
DYP (092780) 4,020 -25 -.62 4,045 4,065 4,000 10,633 42,956,667
넥스틸 (092790) 13,380 -370 -2.69 13,750 13,760 13,090 448,074 5,995,190,450
LF (093050) 18,600 -120 -.64 18,830 18,980 18,520 47,311 884,872,970
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,919 -41 -2.09 1,966 1,996 1,876 1,471,867 2,828,937,898
후성 (093370) 6,050 0 0 6,140 6,200 6,010 478,152 2,901,620,260
효성ITX (094280) 12,880 -30 -.23 12,910 13,030 12,850 12,002 154,971,710
맵스리얼티1 (094800) 4,645 30 .65 4,615 4,665 4,595 231,489 1,068,419,410
AJ네트웍스 (095570) 4,410 170 4.01 4,255 4,430 4,230 381,869 1,661,041,114
웅진씽크빅 (095720) 1,791 -21 -1.16 1,830 1,842 1,785 163,991 295,275,644
JW홀딩스 (096760) 3,310 -30 -.9 3,315 3,365 3,300 66,443 220,723,856
SK이노베이션 (096770) 105,500 1600 1.54 104,700 105,800 103,600 149,509 15,687,333,750
SK이노베이션우 (096775) 70,200 700 1.01 70,100 70,600 69,700 740 51,885,850
HJ중공업 (097230) 14,150 160 1.14 14,290 14,460 13,410 2,524,916 35,445,139,900
엠씨넥스 (097520) 29,300 700 2.45 28,700 29,600 28,700 38,216 1,122,223,925
CJ제일제당 (097950) 230,000 0 0 232,000 233,000 229,500 87,861 20,261,456,250
CJ제일제당 우 (097955) 136,300 -200 -.15 137,800 137,800 135,300 8,345 1,138,418,500
SK오션플랜트 (100090) 20,650 -50 -.24 20,950 22,000 20,550 1,570,095 33,254,701,375
비상교육 (100220) 5,570 -60 -1.07 5,620 5,630 5,480 33,126 184,151,500
진양홀딩스 (100250) 3,245 0 0 3,245 3,290 3,205 28,752 92,902,587
SNT에너지 (100840) 52,600 0 0 54,000 55,000 51,800 175,919 9,303,256,550
인바이오젠 (101140) 11,850 -280 -2.31 12,020 12,080 11,640 7,156 84,430,320
해태제과식품 (101530) 6,600 70 1.07 6,520 6,650 6,520 15,046 99,437,335
동성케미컬 (102260) 4,125 0 0 4,125 4,145 4,105 24,667 101,511,380
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,790 -20 -.19 10,770 10,900 10,770 5,433 58,671,980
풍산 (103140) 121,500 2300 1.93 121,000 121,700 118,100 152,633 18,313,740,400
일진전기 (103590) 37,300 -750 -1.97 38,650 38,700 36,750 1,080,748 40,429,096,175
한국철강 (104700) 9,970 -140 -1.38 10,150 10,150 9,970 52,065 522,371,130
KB금융 (105560) 110,300 1900 1.75 109,300 110,400 109,100 447,114 49,093,178,950
한세실업 (105630) 9,630 -20 -.21 9,670 9,690 9,540 108,805 1,041,300,410
우진 (105840) 11,290 240 2.17 11,320 11,320 10,940 222,102 2,480,460,555
미원홀딩스 (107590) 72,500 200 .28 72,300 72,600 72,300 476 34,490,800
LX세미콘 (108320) 54,000 1200 2.27 53,700 54,400 53,300 19,407 1,045,387,900
LX하우시스 (108670) 28,600 50 .18 28,750 29,050 28,550 15,394 442,585,325
LX하우시스우 (108675) 17,760 0 0 17,760 17,770 17,560 1,289 22,841,470
주성코퍼레이션 (109070) 892 -9 -1 902 915 888 96,391 86,280,852
호전실업 (111110) 6,980 30 .43 7,000 7,095 6,930 45,061 314,734,555
동인기연 (111380) 13,450 -200 -1.47 13,650 13,790 13,350 26,895 363,088,745
영원무역 (111770) 57,800 1200 2.12 56,900 57,800 56,100 31,667 1,808,841,300
씨에스윈드 (112610) 43,350 550 1.29 42,550 43,700 41,850 264,028 11,319,991,700
GKL (114090) 16,420 -130 -.79 16,500 16,770 16,320 212,799 3,508,331,050
대성에너지 (117580) 8,140 80 .99 8,060 8,170 8,060 21,216 172,570,070
메타케어 (118000) 312 -2 -.64 314 317 306 362,890 112,418,493
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 100,200 400 .4 100,100 101,200 99,600 853 85,556,600
코오롱인더 (120110) 35,350 350 1 35,250 35,450 34,850 81,861 2,879,324,000
코오롱인더우 (120115) 22,850 -50 -.22 22,900 23,000 22,750 5,116 117,244,250
아이마켓코리아 (122900) 8,160 30 .37 8,150 8,190 8,140 13,035 106,363,550
한국화장품 (123690) 9,920 80 .81 9,930 9,960 9,800 68,122 674,616,470
SJM (123700) 3,435 -15 -.43 3,450 3,470 3,430 22,131 76,003,338
한국자산신탁 (123890) 2,410 5 .21 2,430 2,430 2,400 103,974 250,502,593
현대퓨처넷 (126560) 3,275 30 .92 3,245 3,285 3,235 37,340 121,628,550
수산인더스트리 (126720) 23,000 800 3.6 22,900 23,050 22,550 38,080 868,855,300
대성산업 (128820) 4,075 80 2 4,010 4,120 4,010 123,513 501,915,023
한미약품 (128940) 290,000 7000 2.47 287,500 292,500 286,000 53,006 15,345,811,250
인터지스 (129260) 2,750 -15 -.54 2,765 2,780 2,735 45,509 125,364,442
한전산업 (130660) 13,380 770 6.11 13,520 13,770 13,180 1,007,923 13,525,594,555
화인베스틸 (133820) 1,705 203 13.52 1,503 1,750 1,503 1,451,615 2,417,310,194
미원화학 (134380) 82,800 1000 1.22 82,600 83,700 82,600 144 12,019,700
시디즈 (134790) 27,400 250 .92 27,200 27,750 27,150 7,246 198,212,100
선진 (136490) 11,040 -260 -2.3 11,310 11,410 10,930 91,933 1,016,879,825
에스디바이오센서 (137310) 10,230 -60 -.58 10,410 10,430 10,170 112,199 1,147,905,275
메리츠금융지주 (138040) 128,700 -300 -.23 128,800 129,300 127,700 251,820 32,396,542,200
코오롱ENP (138490) 6,630 0 0 6,690 6,720 6,580 18,085 119,878,300
BNK금융지주 (138930) 14,300 -30 -.21 14,320 14,410 14,220 584,115 8,355,887,620
iM금융지주 (139130) 14,010 80 .57 13,950 14,110 13,880 327,755 4,581,361,350
이마트 (139480) 76,100 400 .53 75,700 76,700 75,700 105,387 8,010,904,850
아주스틸 (139990) 3,695 -40 -1.07 3,735 3,740 3,695 17,796 65,942,221
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,589 9 .57 1,590 1,599 1,589 7,299 11,630,016
다이나믹디자인 (145210) 825 5 .61 821 838 813 140,893 115,594,276
케이탑리츠 (145270) 968 5 .52 965 968 961 24,373 23,527,979
덴티움 (145720) 57,100 -800 -1.38 58,300 58,500 56,900 53,642 3,078,640,700
삼양사 (145990) 49,100 50 .1 49,300 49,500 48,850 6,215 305,451,250
삼양사우 (145995) 33,700 100 .3 33,500 34,150 33,400 654 21,897,950
한국ANKOR유전 (152550) 240 3 1.27 237 242 237 229,579 54,943,931
DSR (155660) 3,690 0 0 3,690 3,730 3,685 17,108 63,448,118
애경케미칼 (161000) 10,980 10 .09 11,000 11,200 10,970 144,937 1,603,325,180
한국타이어앤테크놀로지 (161390) 40,250 150 .37 40,150 40,250 39,700 303,178 12,127,178,475
한국콜마 (161890) 79,200 100 .13 79,700 79,700 78,600 158,329 12,514,531,650
동일고무벨트 (163560) 7,170 -100 -1.38 7,200 7,260 7,170 28,121 202,367,690
동아에스티 (170900) 44,950 -100 -.22 45,100 45,950 44,950 7,480 337,535,975
JB금융지주 (175330) 23,050 300 1.32 22,700 23,100 22,650 263,991 6,055,433,000
PI첨단소재 (178920) 17,040 280 1.67 16,810 17,130 16,810 51,960 886,000,605
한진칼 (180640) 113,200 900 .8 112,000 114,300 112,000 36,103 4,088,630,050
한진칼우 (18064K) 38,500 -150 -.39 39,250 39,750 38,300 3,118 121,088,550
NHN (181710) 27,000 600 2.27 26,650 27,000 26,500 56,412 1,506,415,425
아세아시멘트 (183190) 13,400 -310 -2.26 13,710 13,990 13,400 57,178 775,360,520
종근당 (185750) 81,100 -100 -.12 81,200 82,300 80,800 19,688 1,599,691,900
더블유게임즈 (192080) 52,300 200 .38 52,300 53,000 51,700 53,122 2,762,480,600
쿠쿠홀딩스 (192400) 29,500 50 .17 29,450 29,700 29,300 6,813 201,088,950
드림텍 (192650) 6,180 140 2.32 6,090 6,190 6,050 151,921 932,988,510
코스맥스 (192820) 216,000 3000 1.41 216,500 217,500 212,000 94,428 20,366,228,750
제이에스코퍼레이션 (194370) 10,250 150 1.49 10,290 10,420 10,160 68,066 698,624,080
해성디에스 (195870) 22,900 400 1.78 23,000 23,100 22,750 46,560 1,066,968,475
서연이화 (200880) 11,910 -80 -.67 12,030 12,130 11,760 85,665 1,016,285,585
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,800 500 1.42 35,600 35,850 34,900 137,779 4,883,190,000
삼성바이오로직스 (207940) 1,030,000 0 0 1,037,000 1,041,000 1,025,000 42,011 43,283,078,000
디와이파워 (210540) 12,560 -130 -1.02 12,790 12,790 12,550 34,005 428,693,350
SK디앤디 (210980) 9,950 120 1.22 9,830 9,990 9,710 35,373 350,915,750
한솔제지 (213500) 8,540 10 .12 8,580 8,620 8,540 23,830 204,424,520
이노션 (214320) 18,520 -100 -.54 18,720 18,720 18,470 64,786 1,200,720,375
금호에이치티 (214330) 597 -1 -.17 597 602 580 263,149 156,994,280
경보제약 (214390) 4,935 -15 -.3 4,950 5,000 4,930 5,788 28,623,835
토니모리 (214420) 10,540 150 1.44 10,450 10,590 10,400 83,789 879,595,885
잇츠한불 (226320) 12,820 80 .63 12,830 13,100 12,700 14,931 191,797,220
현대코퍼레이션홀딩스 (227840) 12,260 110 .91 12,150 12,370 12,050 14,163 172,516,250
LS에코에너지 (229640) 40,150 1850 4.83 39,400 40,350 38,900 182,615 7,259,638,575
JW생명과학 (234080) 11,650 220 1.92 11,520 11,800 11,450 31,538 365,813,040
두산밥캣 (241560) 57,200 3200 5.93 54,500 57,200 54,400 506,384 28,535,965,450
화승엔터프라이즈 (241590) 7,200 40 .56 7,170 7,230 7,110 83,350 595,814,550
에이플러스에셋 (244920) 6,750 -120 -1.75 6,900 6,900 6,650 95,523 642,527,820
솔루엠 (248070) 15,170 260 1.74 15,000 15,310 14,950 146,028 2,207,381,520
샘표식품 (248170) 26,150 50 .19 26,250 26,300 26,000 3,431 89,824,400
일동제약 (249420) 23,800 450 1.93 23,850 24,700 22,600 1,497,905 35,348,247,825
넷마블 (251270) 61,000 600 .99 61,000 61,400 60,500 98,026 5,980,605,150
크래프톤 (259960) 330,000 1500 .46 329,500 336,000 327,500 80,781 26,820,592,500
크라운제과 (264900) 9,120 -70 -.76 9,190 9,270 9,110 9,675 88,925,650
크라운제과우 (26490K) 9,690 10 .1 9,600 9,700 9,590 389 3,758,110
HD현대 (267250) 131,000 2600 2.02 129,500 131,500 128,300 140,488 18,259,045,200
HD현대일렉트릭 (267260) 500,000 10000 2.04 498,000 500,000 490,500 135,626 67,218,655,750
HD현대건설기계 (267270) 90,200 1100 1.23 89,500 90,900 89,000 91,141 8,219,615,650
경동도시가스 (267290) 19,880 150 .76 19,730 19,910 19,730 10,830 214,885,740
아시아나IDT (267850) 11,720 30 .26 11,700 11,940 11,660 5,084 59,543,330
미원에스씨 (268280) 142,900 1900 1.35 141,000 143,000 139,600 734 103,461,350
오리온 (271560) 106,100 -200 -.19 106,400 107,000 105,900 75,193 7,988,771,350
일진하이솔루스 (271940) 17,840 480 2.76 17,450 17,930 17,440 39,492 700,052,520
제일약품 (271980) 13,480 80 .6 13,370 13,740 13,370 13,408 181,444,090
한화시스템 (272210) 53,200 -100 -.19 55,100 55,100 52,100 887,127 47,122,325,100
진에어 (272450) 8,680 30 .35 8,710 8,740 8,590 41,673 360,045,060
삼양패키징 (272550) 13,370 20 .15 13,290 13,440 13,290 12,016 160,522,220
에이피알 (278470) 226,000 -2000 -.88 233,000 233,000 224,000 334,046 75,498,656,250
롯데웰푸드 (280360) 116,900 600 .52 115,900 117,000 115,900 3,192 372,139,800
케이씨텍 (281820) 32,800 1350 4.29 32,000 32,850 31,850 74,215 2,406,229,975
BGF리테일 (282330) 120,100 1500 1.26 117,900 120,400 117,900 23,377 2,797,037,450
쿠쿠홈시스 (284740) 26,650 -750 -2.74 27,350 27,400 26,650 30,127 807,363,500
SK케미칼 (285130) 60,900 600 1 60,400 61,400 60,400 19,276 1,175,731,250
SK케미칼우 (28513K) 25,950 250 .97 25,750 26,400 25,750 998 25,820,525
롯데이노베이트 (286940) 21,300 200 .95 21,150 21,400 21,100 13,612 289,211,400
하나제약 (293480) 11,600 30 .26 11,560 11,700 11,490 18,665 215,690,610
신한알파리츠 (293940) 5,530 50 .91 5,510 5,540 5,500 169,928 937,342,270
HDC현대산업개발 (294870) 20,450 250 1.24 20,350 20,750 20,100 193,220 3,935,942,125
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 224,000 5500 2.52 219,000 225,000 219,000 8,754 1,953,306,500
효성중공업 (298040) 1,244,000 45000 3.75 1,230,000 1,246,000 1,208,000 58,640 72,133,076,000
HS효성첨단소재 (298050) 184,900 3700 2.04 182,400 184,900 181,500 12,213 2,245,450,900
에어부산 (298690) 2,005 -15 -.74 2,020 2,030 2,005 70,723 142,329,516
한일시멘트 (300720) 19,270 -220 -1.13 19,600 19,780 19,250 66,449 1,295,066,840
SK바이오사이언스 (302440) 48,100 -450 -.93 48,900 48,950 47,550 145,159 6,986,288,475
세아제강 (306200) 137,300 600 .44 140,000 140,000 133,100 6,066 829,541,600
현대오토에버 (307950) 162,000 10700 7.07 153,000 163,500 152,900 137,865 22,210,070,600
씨티알모빌리티 (308170) 4,990 35 .71 5,000 5,150 4,975 1,276 6,385,720
우리금융지주 (316140) 25,000 100 .4 25,000 25,150 24,850 802,075 20,043,018,925
자이에스앤디 (317400) 3,430 25 .73 3,405 3,455 3,405 13,520 46,432,530
HD현대에너지솔루션 (322000) 43,250 1250 2.98 42,250 43,750 42,200 100,614 4,336,315,225
카카오뱅크 (323410) 25,250 150 .6 25,200 25,300 25,050 342,894 8,636,104,300
SK바이오팜 (326030) 100,500 1600 1.62 100,200 102,500 100,200 243,514 24,639,246,900
HD현대중공업 (329180) 486,500 3500 .72 491,500 494,000 470,500 233,566 112,777,236,750
롯데리츠 (330590) 3,800 -20 -.52 3,845 3,850 3,795 317,254 1,209,503,300
이지스밸류플러스리츠 (334890) 4,260 10 .24 4,230 4,260 4,200 153,538 650,129,824
두산퓨얼셀 (336260) 27,300 900 3.41 27,350 27,400 26,600 492,639 13,324,432,750
두산퓨얼셀1우 (33626K) 6,600 200 3.13 6,460 6,620 6,420 32,463 212,079,450
두산퓨얼셀2우B (33626L) 11,390 240 2.15 11,250 11,440 11,200 11,266 127,576,390
솔루스첨단소재 (336370) 8,900 160 1.83 8,930 8,970 8,760 100,863 893,566,760
솔루스첨단소재1우 (33637K) 1,865 10 .54 1,868 1,871 1,855 5,640 10,503,419
솔루스첨단소재2우B (33637L) 4,035 5 .12 4,005 4,035 3,985 6,173 24,741,180
NH프라임리츠 (338100) 4,600 0 0 4,645 4,645 4,590 38,003 174,851,076
교촌에프앤비 (339770) 4,945 -15 -.3 5,000 5,000 4,920 53,687 265,419,816
KCC글라스 (344820) 29,700 100 .34 29,650 29,950 29,650 9,413 280,502,375
제이알글로벌리츠 (348950) 2,635 10 .38 2,630 2,640 2,610 375,915 987,267,874
이지스레지던스리츠 (350520) 4,000 0 0 4,020 4,020 4,000 9,130 36,570,195
하이브 (352820) 293,500 8000 2.8 288,000 296,000 286,000 294,500 86,161,036,250
대덕전자 (353200) 23,050 600 2.67 22,800 23,150 22,500 285,702 6,558,859,500
대덕전자1우 (35320K) 8,820 100 1.15 8,710 8,820 8,650 3,208 28,093,050
코람코라이프인프라리츠 (357120) 4,300 -15 -.35 4,340 4,345 4,275 108,971 468,903,639
미래에셋맵스리츠 (357250) 2,625 10 .38 2,610 2,635 2,605 22,826 59,644,387
마스턴프리미어리츠 (357430) 1,528 2 .13 1,527 1,543 1,527 7,954 12,172,529
SK아이이테크놀로지 (361610) 29,250 400 1.39 29,600 29,650 29,000 92,518 2,709,204,475
티와이홀딩스 (363280) 3,350 -30 -.89 3,380 3,385 3,330 27,632 92,404,554
티와이홀딩스우 (36328K) 5,590 0 0 5,650 5,800 5,590 4,656 26,352,090
ESR켄달스퀘어리츠 (365550) 4,440 60 1.37 4,360 4,450 4,360 434,422 1,925,597,181
한컴라이프케어 (372910) 2,760 0 0 2,760 2,795 2,755 50,720 140,262,354
LG에너지솔루션 (373220) 380,000 12500 3.4 373,000 380,000 371,000 131,387 49,523,841,250
DL이앤씨 (375500) 43,100 700 1.65 43,000 43,650 42,700 184,158 7,935,042,275
DL이앤씨우 (37550K) 19,830 330 1.69 19,810 19,870 19,600 4,263 84,435,150
DL이앤씨2우(전환) (37550L) 30,050 300 1.01 30,550 30,550 29,400 1,748 52,397,150
디앤디플랫폼리츠 (377190) 3,275 10 .31 3,255 3,275 3,230 57,318 187,070,840
카카오페이 (377300) 63,400 600 .96 63,200 63,500 61,800 427,810 26,901,787,750
바이오노트 (377740) 5,610 -190 -3.28 5,800 5,850 5,600 71,154 403,329,535
화승알앤에이 (378850) 3,060 -20 -.65 3,085 3,105 3,035 59,664 182,370,864
케이카 (381970) 15,590 70 .45 15,530 15,730 15,520 65,380 1,023,854,760
F&F (383220) 65,400 700 1.08 64,900 66,000 63,700 61,682 4,005,653,150
LX홀딩스 (383800) 7,700 130 1.72 7,720 7,720 7,630 89,535 686,773,455
LX홀딩스1우 (38380K) 8,800 50 .57 8,980 8,980 8,630 193 1,687,250
SK리츠 (395400) 4,975 -5 -.1 4,980 5,030 4,945 350,798 1,747,021,847
미래에셋글로벌리츠 (396690) 2,740 -5 -.18 2,745 2,745 2,715 33,368 91,046,614
NH올원리츠 (400760) 3,160 -20 -.63 3,180 3,195 3,155 152,517 482,987,641
SK스퀘어 (402340) 144,800 9600 7.1 138,500 146,300 138,300 448,583 64,639,974,800
쏘카 (403550) 12,030 0 0 12,070 12,330 11,950 9,401 113,503,720
신한서부티엔디리츠 (404990) 3,480 -55 -1.56 3,535 3,565 3,450 94,167 327,661,923
KB발해인프라 (415640) 8,500 50 .59 8,450 8,510 8,440 173,784 1,472,383,665
코람코더원리츠 (417310) 5,820 10 .17 5,840 5,900 5,750 94,960 553,166,725
KB스타리츠 (432320) 3,905 25 .64 3,880 3,915 3,875 76,805 299,460,416
대한조선 (439260) 90,600 400 .44 91,300 91,400 86,700 523,117 46,736,194,650
HD현대마린솔루션 (443060) 197,600 8900 4.72 192,000 198,200 190,500 127,736 24,826,360,150
유니드비티플러스 (446070) 3,935 0 0 3,940 3,995 3,897 8,108 31,806,559
삼성FN리츠 (448730) 4,340 5 .12 4,335 4,340 4,310 100,043 433,475,605
에코프로머티 (450080) 53,900 2900 5.69 52,600 54,000 52,100 295,492 15,762,127,050
코오롱모빌리티그룹 (450140) 3,975 0 0 3,980 3,980 3,975 139,684 555,281,723
코오롱모빌리티그룹우 (45014K) 5,910 -10 -.17 5,910 5,920 5,910 18,019 106,493,210
한화리츠 (451800) 3,935 25 .64 3,935 3,940 3,885 255,879 1,000,633,372
한화갤러리아 (452260) 1,134 8 .71 1,126 1,138 1,126 354,316 401,597,126
한화갤러리아우 (45226K) 2,260 15 .67 2,260 2,260 2,215 917 2,065,040
현대그린푸드 (453340) 15,780 70 .45 15,710 15,920 15,700 8,567 135,555,805
두산로보틱스 (454910) 63,400 2900 4.79 61,800 65,500 61,200 805,920 51,432,325,100
OCI (456040) 55,800 700 1.27 55,800 55,900 55,300 16,753 931,800,800
이수스페셜티케미컬 (457190) 47,050 300 .64 47,400 47,700 46,950 143,958 6,790,661,425
동국씨엠 (460850) 5,600 0 0 5,600 5,620 5,510 116,956 648,946,005
동국제강 (460860) 9,440 -50 -.53 9,620 9,630 9,380 129,403 1,219,828,870
조선내화 (462520) 13,730 50 .37 13,700 13,770 13,650 3,274 44,855,540
시프트업 (462870) 41,850 1550 3.85 40,800 42,550 40,650 193,749 8,114,648,000
STX그린로지스 (465770) 7,600 60 .8 7,690 7,730 7,580 26,718 204,216,815
SK이터닉스 (475150) 21,950 450 2.09 21,650 22,700 21,650 495,429 10,957,906,250
더본코리아 (475560) 25,050 100 .4 25,300 25,300 25,000 14,789 370,768,050
씨케이솔루션 (480370) 9,800 200 2.08 9,700 9,840 9,690 22,094 215,603,240
신한글로벌액티브리츠 (481850) 1,508 10 .67 1,509 1,511 1,497 65,642 98,504,047
달바글로벌 (483650) 184,900 -1600 -.86 189,400 189,400 182,100 152,478 28,184,328,800
엠앤씨솔루션 (484870) 153,100 4500 3.03 152,500 153,700 149,300 21,247 3,234,548,850
HS효성 (487570) 56,800 600 1.07 56,200 57,900 55,700 14,496 821,658,400
한화비전 (489790) 55,300 1200 2.22 55,300 55,700 54,400 161,869 8,938,629,650
GS피앤엘 (499790) 46,550 -600 -1.27 48,750 49,500 46,100 138,665 6,659,197,900
엘브이엠씨홀딩스 (900140) 1,854 13 .71 1,841 1,878 1,838 243,811 452,263,265
프레스티지바이오파마 (950210) 13,970 100 .72 14,040 14,080 13,790 73,238 1,018,951,815

Leave a Comment