KOSPI 20250826

KOSPI 일별 조회 데이터 [961] (2025-08-26)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,240 -60 -.95 6,390 6,390 6,220 38,308 240,238,320
KR모터스 (000040) 594 -6 -1 595 599 571 885,959 514,101,856
경방 (000050) 7,110 -50 -.7 7,170 7,170 7,010 22,068 156,524,380
삼양홀딩스 (000070) 83,000 0 0 83,000 84,700 82,200 12,530 1,045,509,050
하이트진로 (000080) 19,190 20 .1 19,200 19,350 19,170 101,018 1,943,515,530
하이트진로2우B (000087) 15,560 40 .26 15,510 15,600 15,500 1,161 18,054,650
유한양행 (000100) 116,700 -100 -.09 115,700 117,200 114,700 342,387 39,906,062,650
유한양행우 (000105) 103,400 -900 -.86 102,500 104,500 102,500 2,275 235,498,050
CJ대한통운 (000120) 83,500 -600 -.71 83,900 83,900 82,800 44,745 3,733,146,600
하이트진로홀딩스 (000140) 10,020 0 0 10,140 10,160 10,010 9,383 94,321,100
하이트진로홀딩스우 (000145) 12,290 160 1.32 12,360 12,360 12,290 2 24,650
두산 (000150) 562,000 -11000 -1.92 562,000 573,000 552,000 759,585 427,472,431,500
두산우 (000155) 346,500 -7500 -2.12 349,000 350,500 342,000 24,210 8,383,237,000
두산2우B (000157) 379,500 -3500 -.91 379,000 386,500 373,500 2,015 764,822,750
성창기업지주 (000180) 1,727 18 1.05 1,700 1,753 1,690 123,711 213,457,609
DL (000210) 39,350 -550 -1.38 39,600 39,950 39,100 41,157 1,623,338,150
DL우 (000215) 23,500 -550 -2.29 24,050 24,050 23,350 3,132 74,072,500
유유제약 (000220) 4,350 20 .46 4,300 4,350 4,300 8,673 37,461,525
유유제약1우 (000225) 4,825 -45 -.92 4,870 4,920 4,785 981 4,750,695
유유제약2우B (000227) 10,460 0 0 10,460 10,470 10,200 184 1,899,000
일동홀딩스 (000230) 9,020 -30 -.33 8,910 9,130 8,880 19,863 178,769,580
한국앤컴퍼니 (000240) 23,000 550 2.45 22,250 23,250 22,250 85,418 1,960,885,150
기아 (000270) 103,000 -1700 -1.62 104,300 104,600 103,000 606,440 62,712,721,900
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 29,700 -100 -.34 30,000 30,125 29,200 41,763 1,239,186,050
노루홀딩스우 (000325) 31,400 250 .8 30,900 31,400 30,900 137 4,269,550
한화손해보험 (000370) 5,260 -120 -2.23 5,320 5,370 5,230 347,531 1,829,730,705
삼화페인트 (000390) 6,030 20 .33 6,040 6,040 5,990 17,378 104,446,830
롯데손해보험 (000400) 1,641 -2 -.12 1,638 1,660 1,619 215,779 352,081,154
대원강업 (000430) 4,035 -5 -.12 4,040 4,095 4,005 72,975 293,944,454
CR홀딩스 (000480) 5,000 -30 -.6 5,080 5,080 5,000 25,118 125,984,405
대동 (000490) 10,110 -160 -1.56 10,320 10,390 10,070 95,486 969,740,535
가온전선 (000500) 60,800 -700 -1.14 61,300 62,000 60,500 13,723 838,654,100
삼일제약 (000520) 9,790 60 .62 9,780 9,860 9,700 33,301 325,942,420
흥국화재 (000540) 4,070 -40 -.97 4,115 4,130 4,035 45,731 185,811,222
흥국화재우 (000545) 7,550 -150 -1.95 7,700 7,700 7,550 6,895 52,399,260
CS홀딩스 (000590) 82,300 -100 -.12 82,400 82,800 81,300 938 76,861,200
동아쏘시오홀딩스 (000640) 109,500 400 .37 109,800 111,300 108,000 10,392 1,144,849,550
천일고속 (000650) 41,350 -50 -.12 41,500 41,500 39,600 184 7,435,400
SK하이닉스 (000660) 261,500 2000 .77 259,500 262,500 257,000 2,050,625 532,879,680,250
영풍 (000670) 38,400 -600 -1.54 38,650 39,100 38,050 11,132 426,812,900
LS네트웍스 (000680) 4,045 -65 -1.58 4,105 4,145 4,040 188,862 769,782,461
유수홀딩스 (000700) 5,780 -50 -.86 5,920 5,920 5,770 4,433 25,692,770
현대건설 (000720) 61,700 -2600 -4.04 63,200 63,300 61,500 969,410 59,974,767,200
현대건설우 (000725) 55,000 -1000 -1.79 56,200 56,200 54,300 3,207 176,913,150
이화산업 (000760) 11,880 -30 -.25 11,910 11,950 11,770 1,188 14,090,900
삼성화재 (000810) 436,500 -4500 -1.02 438,500 440,500 432,500 203,587 88,883,569,000
삼성화재우 (000815) 329,000 -6000 -1.79 335,000 335,500 328,000 10,554 3,481,726,500
화천기공 (000850) 30,650 150 .49 30,500 30,650 30,150 2,721 82,832,050
강남제비스코 (000860) 11,830 30 .25 11,960 11,960 11,750 10,448 123,240,100
한화 (000880) 80,200 -2200 -2.67 82,700 82,700 79,600 229,908 18,462,690,400
한화3우B (00088K) 34,250 -600 -1.72 34,900 35,000 33,950 42,050 1,448,255,825
보해양조 (000890) 452 -2 -.44 456 456 449 175,195 79,070,099
유니온 (000910) 4,685 -35 -.74 4,690 4,735 4,670 48,450 227,454,902
전방 (000950) 30,850 -500 -1.59 31,350 31,400 30,200 1,006 31,080,650
한국주철관 (000970) 6,920 30 .44 6,890 7,000 6,840 38,604 266,093,070
DB하이텍 (000990) 46,650 2300 5.19 44,150 47,450 44,100 426,540 19,836,116,450
페이퍼코리아 (001020) 739 14 1.93 725 739 716 15,744 11,522,115
CJ (001040) 153,300 600 .39 152,800 153,500 149,000 156,827 23,783,329,850
CJ우 (001045) 81,700 -400 -.49 82,100 82,100 80,500 4,888 397,174,450
CJ4우(전환) (00104K) 130,000 0 0 129,600 130,000 126,400 8,522 1,094,542,550
JW중외제약 (001060) 21,500 -250 -1.15 21,850 21,850 21,450 43,314 935,863,875
JW중외제약우 (001065) 28,900 0 0 28,600 28,900 28,600 13 375,400
JW중외제약2우B (001067) 59,500 -100 -.17 59,500 59,500 59,500 1 59,500
대한방직 (001070) 6,220 -50 -.8 6,300 6,300 6,210 3,466 21,668,370
만호제강 (001080) 26,950 650 2.47 26,050 26,950 26,050 762 20,371,050
LX인터내셔널 (001120) 29,900 0 0 29,800 29,950 29,400 106,027 3,149,600,550
대한제분 (001130) 142,200 400 .28 142,500 143,400 141,300 1,395 198,623,950
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,400 -50 -1.45 3,450 3,450 3,380 553,945 1,886,872,172
금호전기 (001210) 1,119 -34 -2.95 1,155 1,190 1,102 396,898 446,340,085
동국홀딩스 (001230) 7,500 -20 -.27 7,430 7,600 7,430 13,091 98,387,830
GS글로벌 (001250) 2,600 -20 -.76 2,615 2,645 2,575 537,177 1,398,960,956
남광토건 (001260) 9,200 -110 -1.18 9,580 9,700 9,050 52,945 493,475,300
부국증권 (001270) 57,000 -300 -.52 57,200 58,000 55,300 65,437 3,716,240,850
부국증권우 (001275) 25,200 0 0 25,100 25,200 24,850 2,767 68,938,650
상상인증권 (001290) 653 -11 -1.66 664 664 649 166,419 108,956,587
PKC (001340) 6,020 -10 -.17 6,030 6,060 5,980 29,977 179,946,010
삼성제약 (001360) 1,642 57 3.6 1,585 1,655 1,574 537,569 876,212,252
SG글로벌 (001380) 1,631 -1 -.06 1,638 1,638 1,622 53,758 87,618,054
KG케미칼 (001390) 4,735 -15 -.32 4,770 4,830 4,710 327,058 1,559,102,029
태원물산 (001420) 3,480 -5 -.14 3,505 3,650 3,460 8,363 29,303,655
세아베스틸지주 (001430) 27,500 -250 -.9 27,700 27,900 27,300 35,414 976,218,175
대한전선 (001440) 16,000 110 .69 16,230 16,240 15,950 794,382 12,759,407,620
현대해상 (001450) 27,200 -250 -.91 27,550 27,600 27,000 410,184 11,170,828,950
BYC (001460) 39,600 800 2.06 38,800 40,000 38,300 2,821 110,365,600
BYC우 (001465) 25,900 -150 -.58 26,050 26,200 25,650 898 23,231,850
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,690 -170 -2.16 7,790 7,850 7,690 118,212 913,893,200
SK증권 (001510) 637 -10 -1.55 647 647 636 1,119,933 717,080,233
SK증권우 (001515) 1,981 -44 -2.17 2,025 2,025 1,976 7,707 15,325,125
동양 (001520) 630 2 .32 629 636 622 85,389 53,490,076
동양우 (001525) 4,130 -90 -2.13 4,215 4,220 4,130 142 586,785
동양2우B (001527) 8,270 -150 -1.78 8,400 8,400 8,270 25 207,610
DI동일 (001530) 41,400 -150 -.36 41,550 41,600 39,100 23,658 976,177,850
조비 (001550) 13,000 -200 -1.52 13,600 13,720 13,000 38,992 516,004,660
제일연마 (001560) 10,110 -20 -.2 10,130 10,130 10,020 3,305 33,308,810
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 492 5 1.03 492 495 484 103,528 50,669,636
종근당홀딩스 (001630) 48,700 850 1.78 47,950 48,700 47,700 3,373 163,106,350
대상 (001680) 22,000 0 0 22,000 22,300 21,900 48,457 1,070,476,225
대상우 (001685) 16,780 -40 -.24 16,700 16,830 16,600 5,893 98,425,890
신영증권 (001720) 133,200 -1000 -.75 134,000 134,000 130,800 18,060 2,389,342,950
SK네트웍스 (001740) 4,480 -25 -.55 4,525 4,545 4,480 466,760 2,100,955,110
한양증권 (001750) 17,260 -190 -1.09 17,500 17,500 17,230 18,321 317,133,985
한양증권우 (001755) 16,590 30 .18 16,560 16,700 16,480 347 5,743,090
SHD (001770) 17,210 50 .29 17,160 17,490 16,970 2,769 47,715,550
알루코 (001780) 2,210 -10 -.45 2,215 2,230 2,195 161,282 356,941,393
대한제당 (001790) 2,955 10 .34 2,960 2,970 2,930 128,585 378,742,826
대한제당우 (001795) 2,455 -15 -.61 2,470 2,475 2,445 13,545 33,256,483
오리온홀딩스 (001800) 19,940 -40 -.2 19,900 20,000 19,670 85,856 1,705,115,710
삼화콘덴서 (001820) 25,800 -150 -.58 26,000 26,400 25,800 26,766 698,212,550
KISCO홀딩스 (001940) 25,750 0 0 25,750 26,050 25,600 9,702 250,252,800
코오롱 (002020) 40,850 700 1.74 40,000 41,000 39,300 203,566 8,256,225,375
코오롱우 (002025) 21,000 50 .24 20,950 21,500 20,250 5,968 125,976,650
아세아 (002030) 351,000 -4000 -1.13 354,500 356,500 350,000 879 308,979,000
비비안 (002070) 777 0 0 776 783 766 191,540 148,949,731
경농 (002100) 9,680 -10 -.1 9,750 9,810 9,650 23,199 225,250,740
고려산업 (002140) 2,730 -25 -.91 2,755 2,760 2,730 40,388 110,802,311
도화엔지니어링 (002150) 6,640 -40 -.6 6,710 6,730 6,600 65,988 439,155,510
삼양통상 (002170) 55,000 0 0 55,000 55,000 53,800 2,330 126,530,200
한국수출포장 (002200) 2,890 0 0 2,885 2,910 2,875 13,660 39,559,605
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,905 30 1.04 2,880 2,990 2,845 57,422 168,061,763
고려제강 (002240) 17,450 -250 -1.41 17,730 17,850 17,450 10,951 192,610,790
아세아제지 (002310) 7,730 0 0 7,730 7,750 7,640 50,182 385,693,015
한진 (002320) 20,300 -200 -.98 20,500 20,600 20,100 11,499 232,495,000
넥센타이어 (002350) 5,820 -10 -.17 5,830 5,890 5,790 24,894 145,261,080
넥센타이어1우B (002355) 3,290 -5 -.15 3,300 3,330 3,245 10,321 33,893,310
SH에너지화학 (002360) 441 -4 -.9 445 446 434 124,521 54,689,637
KCC (002380) 374,500 -500 -.13 373,500 378,500 370,500 16,891 6,334,196,000
한독 (002390) 11,950 -120 -.99 12,100 12,100 11,930 5,441 65,164,120
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,400 -60 -1.1 5,400 5,470 5,380 1,264 6,825,000
삼익악기 (002450) 1,262 -1 -.08 1,265 1,265 1,240 101,975 127,203,262
HS화성 (002460) 10,350 -140 -1.33 10,490 10,620 10,220 34,822 363,532,500
조흥 (002600) 151,600 800 .53 150,700 151,700 150,500 17 2,563,000
제일파마홀딩스 (002620) 8,720 -100 -1.13 8,820 8,820 8,600 2,288 19,866,080
오리엔트바이오 (002630) 619 -14 -2.21 633 635 614 679,381 421,223,380
동일제강 (002690) 1,583 -3 -.19 1,586 1,586 1,583 2,308 3,656,980
신일전자 (002700) 1,363 -1 -.07 1,360 1,369 1,359 205,046 279,274,569
TCC스틸 (002710) 18,290 -120 -.65 18,260 18,850 18,230 165,052 3,047,547,465
국제약품 (002720) 4,765 5 .11 4,755 4,765 4,715 35,706 169,519,616
보락 (002760) 1,049 -3 -.29 1,049 1,063 1,047 71,892 75,532,737
진흥기업 (002780) 727 -11 -1.49 737 740 725 397,136 289,527,447
진흥기업우B (002785) 3,465 -5 -.14 3,470 3,470 3,395 181 622,290
진흥기업2우B (002787) 7,570 -110 -1.43 7,730 7,740 7,570 204 1,547,120
아모레퍼시픽홀딩스 (002790) 26,750 -450 -1.65 27,100 27,300 26,700 89,091 2,398,978,300
아모레퍼시픽홀딩스우 (002795) 11,020 -130 -1.17 10,970 11,060 10,940 6,109 67,073,100
아모레퍼시픽홀딩스3우C (00279K) 20,700 -100 -.48 20,800 20,950 20,500 1,473 30,497,400
삼영무역 (002810) 15,940 250 1.59 15,850 15,950 15,660 16,533 260,745,320
SUN&L (002820) 2,740 0 0 2,790 2,845 2,740 2,591 7,151,820
미원상사 (002840) 139,300 -6500 -4.46 145,800 147,300 137,100 32,480 4,539,344,150
신풍 (002870) 1,045 13 1.26 1,037 1,049 1,023 30,909 32,087,908
대유에이텍 (002880) 1,086 -22 -1.99 1,108 1,120 1,085 36,914 40,422,200
TYM (002900) 5,850 70 1.21 5,940 5,960 5,750 609,465 3,552,250,275
유성기업 (002920) 2,095 -20 -.95 2,135 2,160 2,085 22,628 47,930,320
한국쉘석유 (002960) 422,000 -7000 -1.63 434,000 434,000 422,000 1,772 754,328,250
금호건설 (002990) 3,955 -100 -2.47 4,070 4,070 3,925 103,818 411,262,939
금호건설우 (002995) 11,700 -50 -.43 11,750 11,790 11,650 153 1,787,200
부광약품 (003000) 3,325 -15 -.45 3,335 3,360 3,310 211,364 704,905,444
혜인 (003010) 5,360 -20 -.37 5,350 5,410 5,330 75,283 403,986,610
세아제강지주 (003030) 184,800 -1500 -.81 190,000 190,900 181,000 16,247 2,991,756,500
에이프로젠바이오로직스 (003060) 617 -1 -.16 619 627 616 134,146 83,045,775
코오롱글로벌 (003070) 9,050 -210 -2.27 9,180 9,240 9,050 15,253 138,776,370
코오롱글로벌우 (003075) 14,900 10 .07 15,100 15,100 14,900 1,906 28,513,670
SB성보 (003080) 2,720 5 .18 2,715 2,760 2,660 123,838 335,127,620
대웅 (003090) 21,900 -50 -.23 21,800 22,200 21,600 91,405 2,008,359,725
대신밸류리츠 (0030R0) 4,340 -75 -1.7 4,400 4,400 4,340 373,033 1,603,234,743
일성아이에스 (003120) 22,400 -450 -1.97 23,000 23,000 22,350 4,815 108,535,150
디아이 (003160) 13,080 40 .31 13,000 13,240 12,950 91,544 1,197,889,350
일신방직 (003200) 10,120 10 .1 10,200 10,280 10,090 18,715 190,307,720
대원제약 (003220) 13,070 10 .08 13,020 13,090 13,000 10,765 140,323,985
삼양식품 (003230) 1,501,000 70000 4.89 1,429,000 1,505,000 1,415,000 71,888 105,859,780,000
태광산업 (003240) 913,000 9000 1 902,000 925,000 899,000 7,206 6,574,167,000
흥아해운 (003280) 1,671 -22 -1.3 1,695 1,705 1,665 621,661 1,042,563,434
한일홀딩스 (003300) 17,850 -280 -1.54 18,130 18,440 17,840 10,628 191,343,570
한국화장품제조 (003350) 58,600 300 .51 58,700 58,900 56,700 77,973 4,508,031,700
유화증권 (003460) 2,720 -20 -.73 2,750 2,750 2,700 31,365 84,930,470
유화증권우 (003465) 2,595 -5 -.19 2,630 2,630 2,585 574 1,489,740
유안타증권 (003470) 3,370 -90 -2.6 3,445 3,455 3,370 374,269 1,274,838,671
유안타증권우 (003475) 3,510 -40 -1.13 3,555 3,555 3,490 15,675 55,032,835
한진중공업홀딩스 (003480) 4,620 -35 -.75 4,655 4,660 4,560 52,802 242,558,120
대한항공 (003490) 24,550 -1050 -4.1 25,500 25,500 24,400 2,331,110 57,696,770,200
대한항공우 (003495) 24,050 -200 -.82 24,300 24,400 23,900 3,504 84,412,525
영진약품 (003520) 2,010 -20 -.99 2,030 2,045 2,010 216,778 438,228,496
한화투자증권 (003530) 5,580 -160 -2.79 5,750 5,750 5,540 1,243,140 6,955,334,500
한화투자증권우 (003535) 7,470 -70 -.93 7,440 7,500 7,300 6,899 51,047,365
대신증권 (003540) 25,600 -300 -1.16 25,800 25,850 25,450 97,867 2,508,214,550
대신증권우 (003545) 20,200 -200 -.98 20,350 20,400 20,150 41,055 831,395,900
대신증권2우B (003547) 19,290 -110 -.57 19,420 19,430 19,260 20,261 391,222,155
LG (003550) 72,000 -900 -1.23 72,800 73,000 72,000 306,533 22,112,652,650
LG우 (003555) 59,800 -300 -.5 60,100 60,300 59,800 3,430 205,533,200
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 65,200 2400 3.82 63,000 66,000 62,500 308,851 20,000,322,450
HLB글로벌 (003580) 2,075 -45 -2.12 2,140 2,145 2,060 94,255 196,734,980
방림 (003610) 4,630 25 .54 4,580 4,640 4,580 54,678 252,431,690
KG모빌리티 (003620) 3,265 -145 -4.25 3,385 3,410 3,250 420,975 1,392,298,149
미창석유 (003650) 106,700 1200 1.14 106,000 107,300 104,500 566 59,999,000
포스코퓨처엠 (003670) 154,400 -3600 -2.28 157,000 158,500 154,400 200,274 31,187,776,350
한성기업 (003680) 5,360 -80 -1.47 5,440 5,480 5,320 124,046 665,700,050
코리안리 (003690) 10,540 -20 -.19 10,530 10,580 10,400 180,952 1,902,797,490
삼영 (003720) 4,800 -40 -.83 4,840 4,885 4,730 141,330 676,374,072
진양산업 (003780) 6,170 -40 -.64 6,150 6,230 6,030 62,466 381,847,895
대한화섬 (003830) 120,000 -1000 -.83 120,300 121,000 119,700 215 25,812,400
보령 (003850) 8,310 40 .48 8,230 8,400 8,230 67,238 560,242,460
남양유업 (003920) 56,600 -1700 -2.92 58,500 58,500 55,500 9,409 537,858,850
남양유업우 (003925) 33,200 -650 -1.92 34,100 34,250 33,150 10,099 340,149,450
사조대림 (003960) 41,400 -200 -.48 41,600 41,850 40,850 9,011 373,180,050
롯데정밀화학 (004000) 43,000 750 1.78 42,300 43,950 42,250 69,675 3,019,806,375
현대제철 (004020) 32,750 300 .92 32,250 32,850 32,150 461,705 15,000,549,975
SG세계물산 (004060) 318 -3 -.93 320 323 317 318,110 101,424,238
신흥 (004080) 13,820 -20 -.14 13,820 13,940 13,790 2,598 35,921,130
한국석유 (004090) 13,960 40 .29 13,970 13,970 13,850 31,003 431,122,460
태양금속 (004100) 2,265 35 1.57 2,230 2,295 2,220 190,879 431,292,200
태양금속우 (004105) 3,280 -5 -.15 3,285 3,365 3,250 7,716 25,359,400
동방 (004140) 3,025 -130 -4.12 3,155 3,155 3,020 817,075 2,511,503,981
한솔홀딩스 (004150) 3,200 -20 -.62 3,245 3,245 3,170 43,159 137,656,123
신세계 (004170) 165,800 -1000 -.6 166,000 167,600 165,700 28,505 4,739,050,300
NPC (004250) 4,250 40 .95 4,235 4,285 4,210 10,790 45,660,270
NPC우 (004255) 2,380 -10 -.42 2,395 2,395 2,380 40,115 95,746,765
남성 (004270) 1,030 0 0 1,020 1,030 1,020 22,036 22,550,595
현대약품 (004310) 3,895 -70 -1.77 3,905 3,955 3,885 150,318 587,579,828
세방 (004360) 13,550 0 0 13,570 13,570 13,400 24,718 333,049,180
세방우 (004365) 8,810 40 .46 8,770 8,920 8,730 926 8,140,750
농심 (004370) 393,000 -3500 -.88 391,000 397,500 390,500 32,688 12,855,075,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 153 -2 -1.29 154 155 153 770,210 118,427,006
서울식품우 (004415) 1,249 27 2.21 1,246 1,250 1,246 5,449 6,805,386
송원산업 (004430) 10,370 -40 -.38 10,380 10,500 10,370 25,831 268,879,650
삼일씨엔에스 (004440) 4,870 -30 -.61 5,020 5,020 4,805 4,862 23,725,718
삼화왕관 (004450) 33,600 50 .15 33,150 34,550 33,150 753 25,076,750
세방전지 (004490) 62,500 -600 -.95 63,000 63,800 62,500 29,111 1,835,377,900
깨끗한나라 (004540) 2,020 5 .25 2,015 2,050 2,010 38,083 76,980,658
깨끗한나라우 (004545) 11,830 -10 -.08 11,830 11,830 11,830 10 118,300
현대비앤지스틸 (004560) 11,800 40 .34 11,860 11,860 11,690 11,516 135,218,355
삼천리 (004690) 127,400 -3200 -2.45 130,400 130,500 127,300 8,531 1,096,041,000
조광피혁 (004700) 62,200 0 0 62,600 63,100 61,500 1,660 103,745,400
한솔테크닉스 (004710) 5,270 -50 -.94 5,220 5,330 5,160 75,348 395,434,445
팜젠사이언스 (004720) 4,480 -5 -.11 4,500 4,540 4,470 57,126 256,921,370
써니전자 (004770) 1,670 3 .18 1,675 1,704 1,660 485,590 815,533,380
효성 (004800) 83,000 -700 -.84 83,000 83,300 81,600 41,764 3,441,784,300
덕성 (004830) 5,530 -50 -.9 5,580 5,590 5,510 30,018 166,121,700
덕성우 (004835) 7,630 -80 -1.04 7,730 7,730 7,590 5,634 42,913,050
DRB동일 (004840) 5,040 0 0 5,030 5,090 4,975 7,857 39,442,670
티웨이홀딩스 (004870) 590 -4 -.67 594 599 590 93,817 55,637,161
동일산업 (004890) 40,100 -400 -.99 40,500 40,500 40,100 277 11,153,325
조광페인트 (004910) 5,480 -70 -1.26 5,550 5,590 5,450 28,975 159,257,630
씨아이테크 (004920) 1,174 -1 -.09 1,166 1,174 1,166 17,636 20,651,168
한신공영 (004960) 8,200 40 .49 8,210 8,250 8,080 7,758 63,579,260
신라교역 (004970) 9,110 -10 -.11 9,120 9,200 9,070 7,247 65,917,440
성신양회 (004980) 10,500 50 .48 10,420 10,650 10,360 72,331 756,162,470
성신양회우 (004985) 11,770 -30 -.25 11,800 11,800 11,660 605 7,074,850
롯데지주 (004990) 28,000 -100 -.36 27,750 28,250 27,600 263,630 7,368,900,175
롯데지주우 (00499K) 30,200 0 0 30,100 30,200 29,850 310 9,314,950
휴스틸 (005010) 4,150 -40 -.95 4,310 4,480 4,150 2,068,393 8,870,332,141
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 47,100 -500 -1.05 47,100 47,850 47,000 163,545 7,751,803,700
SGC에너지 (005090) 23,100 -200 -.86 23,100 23,350 22,950 16,663 385,099,350
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 69,900 300 .43 69,800 70,000 69,200 21,539 1,499,886,050
녹십자홀딩스 (005250) 15,090 30 .2 15,000 15,180 15,000 38,638 582,841,505
녹십자홀딩스2우 (005257) 29,100 100 .34 29,200 29,200 28,950 878 25,483,000
롯데칠성 (005300) 120,000 -1000 -.83 120,000 121,400 119,800 9,128 1,098,591,200
롯데칠성우 (005305) 70,500 -600 -.84 71,100 71,700 70,500 247 17,467,050
온타이드 (005320) 558 2 .36 556 565 544 274,406 151,821,789
모나미 (005360) 2,575 593 29.92 2,110 2,575 2,100 13,724,414 32,667,804,183
현대차 (005380) 218,500 -3500 -1.58 220,500 222,000 217,500 806,670 176,693,763,000
현대차우 (005385) 166,500 200 .12 166,100 167,200 165,800 143,266 23,853,373,100
현대차2우B (005387) 171,600 700 .41 170,900 171,600 169,600 156,278 26,718,284,450
현대차3우B (005389) 166,300 -200 -.12 166,400 167,300 166,000 14,797 2,463,598,800
신성통상 (005390) 4,045 -10 -.25 4,055 4,055 4,045 110,236 446,334,575
코스모화학 (005420) 17,240 -360 -2.05 17,470 17,690 17,240 94,992 1,656,818,530
한국공항 (005430) 62,500 -1000 -1.57 63,600 63,600 62,100 6,183 386,882,950
현대지에프홀딩스 (005440) 7,500 120 1.63 7,420 7,740 7,340 628,294 4,733,333,455
POSCO홀딩스 (005490) 298,500 -7500 -2.45 302,500 307,500 298,500 220,444 66,329,311,500
삼진제약 (005500) 19,160 -40 -.21 19,200 19,200 19,050 20,924 399,532,230
SPC삼립 (005610) 53,200 100 .19 53,100 53,700 53,000 4,405 234,856,250
삼영전자 (005680) 10,300 -60 -.58 10,360 10,420 10,290 14,030 144,863,870
파미셀 (005690) 11,020 180 1.66 10,840 11,920 10,580 2,888,576 32,062,670,065
넥센 (005720) 5,700 40 .71 5,650 5,760 5,630 8,629 49,304,810
넥센우 (005725) 4,425 35 .8 4,525 4,525 4,295 1,786 7,989,735
크라운해태홀딩스 (005740) 7,340 30 .41 7,280 7,450 7,280 17,744 130,627,005
크라운해태홀딩스우 (005745) 8,200 0 0 8,160 8,200 8,160 1,764 14,395,320
대림바스 (005750) 4,640 85 1.87 4,510 4,725 4,490 47,872 219,440,780
신영와코루 (005800) 14,090 120 .86 13,800 14,180 13,800 3,110 43,243,640
풍산홀딩스 (005810) 39,800 100 .25 39,650 39,900 39,300 14,596 577,177,075
원림 (005820) 14,930 -190 -1.26 14,970 15,500 14,930 1,013 15,330,390
DB손해보험 (005830) 130,700 -900 -.68 130,300 131,300 128,100 205,119 26,723,295,250
에스엘 (005850) 33,650 100 .3 33,250 34,500 33,250 119,348 4,057,148,025
휴니드 (005870) 8,570 140 1.66 8,910 8,910 8,500 138,498 1,202,744,830
대한해운 (005880) 1,761 -50 -2.76 1,814 1,839 1,754 2,883,984 5,145,387,068
삼성전자 (005930) 70,300 -1200 -1.68 70,800 71,100 70,300 14,712,519 1,037,834,198,800
삼성전자우 (005935) 57,500 -1000 -1.71 58,000 58,300 57,400 1,967,650 113,436,065,550
NH투자증권 (005940) 19,320 -130 -.67 19,400 19,460 19,140 921,196 17,788,845,910
NH투자증권우 (005945) 16,830 -180 -1.06 17,010 17,010 16,770 52,867 890,721,715
이수화학 (005950) 5,750 0 0 5,700 5,780 5,700 12,735 73,017,345
동부건설 (005960) 5,340 -70 -1.29 5,410 5,410 5,320 27,259 146,022,935
동부건설우 (005965) 19,200 -100 -.52 19,400 19,400 19,020 107 2,036,520
동원산업 (006040) 42,300 -600 -1.4 42,900 42,950 42,250 41,378 1,758,027,250
화승인더 (006060) 4,550 90 2.02 4,465 4,555 4,460 120,739 545,642,064
사조오양 (006090) 9,950 -50 -.5 10,000 10,140 9,900 3,729 37,063,460
삼아알미늄 (006110) 23,300 -250 -1.06 23,300 24,000 23,000 54,280 1,269,247,925
SK디스커버리 (006120) 51,300 -300 -.58 52,100 52,100 51,100 12,326 634,329,700
SK디스커버리우 (006125) 35,550 -400 -1.11 35,950 35,950 35,400 2,395 85,244,450
한국전자홀딩스 (006200) 703 -7 -.99 725 727 700 38,632 27,413,923
제주은행 (006220) 14,580 40 .28 14,510 14,700 14,120 337,673 4,842,253,760
LS (006260) 165,200 -1000 -.6 165,900 166,200 163,200 85,976 14,176,404,900
녹십자 (006280) 133,100 -1100 -.82 133,200 136,100 133,100 31,982 4,285,265,150
대원전선 (006340) 2,880 -15 -.52 2,905 2,910 2,870 963,059 2,780,161,859
대원전선우 (006345) 3,705 -15 -.4 3,750 3,750 3,695 8,571 31,788,285
GS건설 (006360) 18,820 -280 -1.47 19,000 19,100 18,750 454,943 8,569,959,995
대구백화점 (006370) 6,480 30 .47 6,380 6,610 6,310 46,372 301,102,245
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,840 -60 -.32 19,000 19,090 18,670 16,709 313,701,105
삼성SDI (006400) 221,000 -500 -.23 221,000 225,750 219,500 480,981 107,108,298,750
삼성SDI우 (006405) 137,000 1000 .74 136,000 139,100 135,800 6,905 949,698,250
인스코비 (006490) 857 -3 -.35 878 878 856 385,451 332,773,444
대림통상 (006570) 2,885 75 2.67 2,830 2,905 2,775 5,975 16,781,997
대한유화 (006650) 125,900 13400 11.91 117,400 127,400 117,100 214,196 26,629,474,200
삼성공조 (006660) 13,250 -20 -.15 13,170 13,400 13,120 11,647 154,053,460
영풍제지 (006740) 1,001 -16 -1.57 1,017 1,017 995 173,601 173,615,340
미래에셋증권 (006800) 17,830 -470 -2.57 18,330 18,330 17,800 1,573,746 28,199,655,835
미래에셋증권우 (006805) 8,310 -260 -3.03 8,570 8,570 8,310 23,728 198,935,065
미래에셋증권2우B (00680K) 7,870 -250 -3.08 8,120 8,120 7,840 481,299 3,809,059,105
AK홀딩스 (006840) 11,380 120 1.07 11,260 12,630 11,040 110,149 1,320,408,890
신송홀딩스 (006880) 6,870 -140 -2 7,050 7,050 6,870 66,300 459,593,295
태경케미컬 (006890) 9,700 -50 -.51 9,750 9,810 9,660 5,235 50,780,600
우성 (006980) 16,850 -10 -.06 16,690 17,250 16,690 1,405 23,969,805
GS리테일 (007070) 16,260 -240 -1.45 16,370 16,510 16,260 148,498 2,422,739,525
일신석재 (007110) 2,170 -90 -3.98 2,360 2,390 2,155 4,545,952 10,339,096,955
미래아이앤지 (007120) 1,004 2 .2 1,009 1,009 998 16,739 16,831,624
사조산업 (007160) 48,300 -700 -1.43 49,000 49,000 47,700 7,029 338,608,725
벽산 (007210) 2,170 -20 -.91 2,190 2,195 2,160 61,711 134,117,230
한국특강 (007280) 1,711 4 .23 1,707 1,719 1,691 97,217 166,062,483
오뚜기 (007310) 384,500 1500 .39 383,000 388,500 383,000 6,131 2,361,668,250
DN오토모티브 (007340) 26,200 900 3.56 25,300 26,350 25,300 73,690 1,918,957,300
에이프로젠 (007460) 679 -8 -1.16 686 703 677 1,813,200 1,243,832,873
샘표 (007540) 46,950 -450 -.95 47,400 47,650 46,950 1,528 72,013,150
일양약품 (007570) 12,530 -100 -.79 12,560 12,770 12,530 13,288 167,457,445
일양약품우 (007575) 13,000 -180 -1.37 13,180 13,180 13,000 3 39,180
동방아그로 (007590) 6,270 0 0 6,280 6,280 6,240 5,311 33,197,390
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 63,700 500 .79 63,300 64,200 62,500 779,445 49,514,759,150
국도화학 (007690) 38,900 450 1.17 38,500 39,200 38,100 30,990 1,205,585,025
F&F홀딩스 (007700) 17,530 -10 -.06 17,550 17,600 17,260 11,053 193,220,140
코리아써키트 (007810) 11,900 80 .68 11,580 11,940 11,580 36,157 428,055,695
코리아써우 (007815) 6,070 -10 -.16 6,080 6,080 5,990 111 673,660
코리아써키트2우B (00781K) 6,180 -20 -.32 6,010 6,180 6,010 251 1,550,010
서연 (007860) 9,030 40 .44 8,940 9,060 8,870 28,534 256,167,750
TP (007980) 1,842 -163 -8.13 2,100 2,100 1,830 4,993,507 9,532,435,719
사조동아원 (008040) 1,145 -2 -.17 1,131 1,173 1,131 569,840 657,542,404
대덕 (008060) 7,870 20 .25 7,850 7,900 7,810 31,028 243,865,835
대덕1우 (00806K) 8,120 -80 -.98 8,390 8,390 8,100 2,266 18,429,490
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,970 -80 -1.58 5,050 5,070 4,960 15,053 75,174,305
NI스틸 (008260) 3,550 25 .71 3,550 3,550 3,480 25,683 90,242,855
남선알미늄 (008350) 1,159 -3 -.26 1,162 1,168 1,158 296,712 344,153,340
남선알미우 (008355) 12,820 -80 -.62 12,780 12,820 12,780 87 1,113,180
문배철강 (008420) 2,260 -10 -.44 2,295 2,325 2,250 62,804 143,302,505
서흥 (008490) 30,100 -1000 -3.22 30,550 30,850 29,050 192,263 5,704,782,975
일정실업 (008500) 11,500 0 0 11,500 11,750 11,430 5,274 60,977,600
윌비스 (008600) 368 -5 -1.34 378 378 359 160,760 58,873,822
아남전자 (008700) 1,391 -8 -.57 1,390 1,458 1,387 399,818 561,217,874
율촌화학 (008730) 31,800 -200 -.63 32,000 32,300 31,700 52,287 1,667,316,375
호텔신라 (008770) 48,850 400 .83 48,250 49,550 48,200 131,893 6,435,737,875
호텔신라우 (008775) 41,350 -350 -.84 41,100 41,550 41,100 638 26,360,025
금비 (008870) 57,100 400 .71 56,800 57,100 56,400 265 15,004,100
한미사이언스 (008930) 41,000 -50 -.12 40,800 41,750 40,500 140,265 5,764,373,475
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,360 -370 -6.46 5,680 5,740 5,340 811,805 4,461,913,500
경인전자 (009140) 20,250 0 0 20,300 20,350 20,150 1,392 28,164,100
삼성전기 (009150) 159,500 1900 1.21 158,100 161,500 158,100 485,021 77,757,696,700
삼성전기우 (009155) 72,000 700 .98 71,300 73,100 71,300 9,352 678,821,850
SIMPAC (009160) 4,505 115 2.62 4,390 4,505 4,370 77,772 341,932,605
한솔로지스틱스 (009180) 2,875 -65 -2.21 2,900 2,950 2,870 74,998 217,911,586
대양금속 (009190) 1,580 1 .06 1,579 1,580 1,543 82,227 128,125,441
무림페이퍼 (009200) 2,080 -20 -.95 2,100 2,120 2,070 71,817 149,540,100
한샘 (009240) 42,200 0 0 42,400 42,950 42,200 31,730 1,350,676,900
신원 (009270) 1,778 -85 -4.56 1,925 1,928 1,776 6,069,227 11,091,587,942
광동제약 (009290) 6,020 0 0 6,000 6,080 5,970 43,535 262,032,740
참엔지니어링 (009310) 1,265 0 0 1,274 1,305 1,255 51,227 65,060,220
아진전자부품 (009320) 1,053 -12 -1.13 1,069 1,070 1,020 95,474 99,311,987
태영건설 (009410) 1,887 -25 -1.31 1,912 1,923 1,882 112,043 212,628,206
태영건설우 (009415) 5,540 120 2.21 5,630 5,630 5,420 69 383,580
한올바이오파마 (009420) 30,500 1000 3.39 29,050 31,900 28,950 895,695 27,627,350,475
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,600 -700 -.91 77,400 78,000 76,100 42,930 3,302,034,250
한창제지 (009460) 651 -2 -.31 653 653 648 17,678 11,499,877
삼화전기 (009470) 25,150 -150 -.59 25,100 25,700 24,900 29,720 749,530,750
HD한국조선해양 (009540) 347,000 -21000 -5.71 370,000 375,000 346,500 458,403 161,216,895,250
무림P&P (009580) 2,660 -25 -.93 2,685 2,735 2,645 87,957 234,503,180
모토닉 (009680) 9,900 0 0 9,900 10,010 9,820 25,646 254,233,575
삼정펄프 (009770) 27,400 -150 -.54 27,550 28,050 27,300 2,563 70,444,850
플레이그램 (009810) 363 0 0 363 365 350 181,574 64,879,583
한화솔루션 (009830) 28,450 -950 -3.23 29,050 29,250 28,400 1,216,016 34,781,081,000
한화솔루션우 (009835) 22,450 -650 -2.81 23,100 23,100 22,450 6,966 157,700,625
명신산업 (009900) 9,140 -20 -.22 9,060 9,250 9,060 104,563 959,321,620
영원무역홀딩스 (009970) 124,400 2000 1.63 121,200 127,200 121,000 11,900 1,477,262,250
한국내화 (010040) 2,220 10 .45 2,205 2,230 2,195 8,613 19,021,040
OCI홀딩스 (010060) 89,000 -1600 -1.77 89,800 90,600 88,200 100,582 8,953,983,500
한국무브넥스 (010100) 4,330 170 4.09 4,155 4,445 4,125 639,572 2,769,241,031
LS ELECTRIC (010120) 286,000 -500 -.17 287,000 288,500 281,000 112,573 31,978,879,250
고려아연 (010130) 792,000 -25000 -3.06 834,000 857,000 780,000 66,805 53,702,604,500
삼성중공업 (010140) 20,600 600 3 20,950 21,450 19,800 17,286,480 354,271,258,870
우진아이엔에스 (010400) 2,735 -110 -3.87 2,845 2,855 2,690 29,471 80,902,300
한솔PNS (010420) 1,887 6 .32 1,882 1,887 1,881 8,115 15,284,853
에스엠벡셀 (010580) 1,515 -30 -1.94 1,542 1,560 1,512 89,236 136,646,727
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 188,500 -2200 -1.15 194,400 194,400 185,100 267,885 50,561,004,500
진양폴리 (010640) 4,030 -5 -.12 4,020 4,035 4,010 37,989 158,131,085
화천기계 (010660) 4,180 -60 -1.42 4,240 4,355 4,080 701,494 2,944,453,360
화신 (010690) 8,890 -70 -.78 8,900 8,980 8,830 121,410 1,079,469,745
평화홀딩스 (010770) 4,130 -405 -8.93 4,555 4,870 3,940 1,747,346 7,524,705,232
아이에스동서 (010780) 19,500 200 1.04 19,470 19,710 19,300 28,905 565,495,530
퍼스텍 (010820) 4,345 -45 -1.03 4,390 4,415 4,280 427,346 1,848,707,900
S-Oil (010950) 60,900 100 .16 60,700 62,000 60,700 265,630 16,263,547,900
S-Oil우 (010955) 39,600 100 .25 39,950 39,950 39,500 3,065 121,778,150
삼호개발 (010960) 3,365 -15 -.44 3,380 3,430 3,360 67,469 228,780,055
진원생명과학 (011000) 2,285 15 .66 2,325 2,325 2,260 136,320 310,411,817
LG이노텍 (011070) 160,300 1600 1.01 159,300 163,700 159,200 1,553,166 249,332,545,850
에넥스 (011090) 613 -4 -.65 613 619 606 88,663 54,187,663
CJ씨푸드 (011150) 2,895 -20 -.69 2,905 2,930 2,885 132,089 383,432,935
CJ씨푸드1우 (011155) 17,000 -10 -.06 17,010 17,010 16,900 375 6,355,950
롯데케미칼 (011170) 68,200 2900 4.44 65,000 70,100 65,000 405,137 27,752,858,350
HMM (011200) 22,000 -450 -2 22,500 22,550 21,900 2,415,351 53,200,179,375
현대위아 (011210) 49,900 -700 -1.38 50,100 51,000 49,850 61,343 3,083,956,600
삼화전자 (011230) 3,835 -170 -4.24 4,000 4,055 3,790 147,952 575,353,295
태림포장 (011280) 2,010 -15 -.74 2,025 2,025 2,005 18,132 36,492,458
성안머티리얼스 (011300) 407 5 1.24 402 410 401 182,688 74,022,347
유니켐 (011330) 1,643 -12 -.73 1,743 1,743 1,642 185,681 308,424,662
부산산업 (011390) 91,500 -4100 -4.29 99,200 100,000 90,900 15,520 1,453,395,600
갤럭시아에스엠 (011420) 2,375 0 0 2,350 2,395 2,345 104,220 246,968,185
한농화성 (011500) 15,100 110 .73 15,030 15,140 14,940 38,445 578,237,630
와이투솔루션 (011690) 3,245 160 5.19 3,090 3,610 3,065 9,775,778 33,301,638,391
한신기계 (011700) 3,615 -90 -2.43 3,610 3,650 3,595 283,442 1,026,171,801
현대코퍼레이션 (011760) 22,050 -300 -1.34 22,500 22,650 22,050 45,003 1,003,563,650
금호석유화학 (011780) 111,800 -1500 -1.32 112,300 114,700 111,600 56,108 6,318,165,550
금호석유화학우 (011785) 57,000 -300 -.52 57,300 57,700 56,800 6,519 373,579,150
SKC (011790) 97,200 -2700 -2.7 100,200 106,200 97,200 2,496,941 245,549,582,750
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,583 2 .13 1,582 1,603 1,567 1,418,814 2,243,164,640
DB (012030) 1,370 9 .66 1,347 1,383 1,347 190,498 260,588,889
영흥 (012160) 520 -6 -1.14 524 565 514 549,186 293,863,180
아센디오 (012170) 2,445 115 4.94 2,295 2,755 2,275 10,496,185 26,921,314,207
계양전기 (012200) 1,454 4 .28 1,455 1,460 1,448 7,594 11,025,880
계양전기우 (012205) 3,580 130 3.77 3,450 3,600 3,430 641 2,254,140
영화금속 (012280) 922 -3 -.32 932 932 908 87,702 80,035,862
경동인베스트 (012320) 58,500 300 .52 58,000 58,900 57,900 4,230 246,351,400
현대모비스 (012330) 299,500 500 .17 297,000 302,500 296,000 222,025 66,402,688,000
한화에어로스페이스 (012450) 900,000 -3000 -.33 896,000 904,000 880,000 246,639 220,986,503,500
더존비즈온 (012510) 73,600 6000 8.88 67,600 74,500 67,000 478,198 33,817,133,500
경인양행 (012610) 3,170 -30 -.94 3,200 3,220 3,165 22,880 73,040,650
HDC (012630) 21,000 350 1.69 20,450 21,050 20,350 111,009 2,309,492,250
모나리자 (012690) 2,505 25 1.01 2,455 2,695 2,450 471,695 1,217,644,860
에스원 (012750) 79,100 300 .38 78,000 79,200 77,900 24,506 1,927,056,050
대창 (012800) 1,342 -14 -1.03 1,357 1,360 1,332 395,792 530,054,575
세우글로벌 (013000) 1,096 14 1.29 1,082 1,096 1,071 31,305 33,878,349
일성건설 (013360) 1,457 -8 -.55 1,470 1,497 1,454 76,386 111,964,142
화승코퍼레이션 (013520) 1,999 -11 -.55 2,000 2,015 1,976 122,496 243,480,512
디와이 (013570) 4,255 -40 -.93 4,295 4,305 4,235 23,862 101,717,560
계룡건설 (013580) 20,200 -150 -.74 20,150 20,500 20,050 41,519 837,520,850
까뮤이앤씨 (013700) 1,174 18 1.56 1,167 1,176 1,148 91,493 106,913,616
지엠비코리아 (013870) 4,090 65 1.61 4,025 4,100 4,025 11,384 46,302,905
지누스 (013890) 17,870 -50 -.28 17,840 18,320 17,830 85,797 1,539,891,025
한익스프레스 (014130) 3,330 0 0 3,330 3,380 3,305 7,723 25,658,725
대영포장 (014160) 1,157 -17 -1.45 1,174 1,192 1,115 2,066,030 2,382,527,767
금강공업 (014280) 4,375 -85 -1.91 4,460 4,475 4,305 77,450 340,193,214
금강공업우 (014285) 6,950 0 0 6,950 6,950 6,950 24 166,800
영보화학 (014440) 4,355 5 .11 4,350 4,370 4,320 16,334 70,852,120
극동유화 (014530) 3,390 -15 -.44 3,380 3,420 3,380 91,417 310,306,505
태경비케이 (014580) 4,925 -40 -.81 4,960 4,980 4,860 234,299 1,149,338,657
한솔케미칼 (014680) 172,300 800 .47 170,600 172,900 168,300 28,503 4,893,627,800
사조씨푸드 (014710) 8,850 -70 -.78 8,950 8,950 8,590 38,999 341,171,560
HL D&I (014790) 2,495 -35 -1.38 2,500 2,525 2,490 49,217 123,058,507
동원시스템즈 (014820) 29,350 -300 -1.01 29,700 29,750 29,250 13,138 386,274,000
동원시스템즈우 (014825) 17,890 -90 -.5 17,980 17,980 17,890 115 2,066,400
유니드 (014830) 75,900 100 .13 75,900 76,600 75,600 8,074 614,284,850
성문전자 (014910) 1,190 5 .42 1,185 1,194 1,159 23,455 27,462,039
성문전자우 (014915) 4,335 -55 -1.25 4,390 4,390 4,335 2,466 10,695,140
인디에프 (014990) 1,231 -93 -7.02 1,386 1,386 1,226 2,071,560 2,644,261,003
이스타코 (015020) 645 -10 -1.53 655 664 639 136,041 88,099,987
대창단조 (015230) 6,500 110 1.72 6,450 6,510 6,350 184,726 1,187,864,855
에이엔피 (015260) 503 3 .6 518 518 493 204,507 102,521,665
INVENI (015360) 60,700 -3100 -4.86 63,500 64,800 60,300 26,299 1,627,035,450
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,000 -1300 -3.39 37,550 37,550 36,500 2,954,743 109,184,295,725
일진홀딩스 (015860) 5,500 -20 -.36 5,540 5,540 5,400 80,544 440,118,460
태경산업 (015890) 5,310 130 2.51 5,220 5,320 5,140 110,699 578,876,645
대현 (016090) 1,816 -25 -1.36 1,841 1,849 1,813 124,490 227,002,441
삼성증권 (016360) 67,800 -1100 -1.6 68,500 68,800 67,300 261,700 17,756,104,100
KG스틸 (016380) 5,430 -100 -1.81 5,560 5,570 5,410 235,473 1,285,677,395
한세예스24홀딩스 (016450) 3,890 -55 -1.39 3,910 3,965 3,890 31,380 122,729,275
환인제약 (016580) 10,900 -80 -.73 11,000 11,100 10,820 71,998 785,272,820
신대양제지 (016590) 10,290 -50 -.48 10,210 10,370 10,100 17,885 182,785,840
DB증권 (016610) 8,370 -130 -1.53 8,450 8,570 8,330 83,446 701,462,580
대성홀딩스 (016710) 8,700 -80 -.91 8,780 8,820 8,680 17,996 157,018,785
두올 (016740) 3,360 -45 -1.32 3,405 3,425 3,330 42,560 143,503,750
퍼시스 (016800) 44,000 -150 -.34 44,150 45,400 43,950 1,611 71,569,350
웅진 (016880) 4,315 15 .35 4,220 4,390 4,220 373,578 1,609,335,004
광명전기 (017040) 1,148 -4 -.35 1,152 1,158 1,130 358,620 409,992,389
명문제약 (017180) 1,753 60 3.54 1,697 1,772 1,688 300,781 524,656,974
우신시스템 (017370) 7,100 0 0 7,090 7,120 7,010 21,112 148,996,450
서울가스 (017390) 61,900 -200 -.32 62,200 62,400 61,500 6,056 375,720,200
수산세보틱스 (017550) 1,879 -19 -1 1,898 1,906 1,866 157,205 295,766,978
SK텔레콤 (017670) 55,100 -100 -.18 55,200 55,500 55,000 862,682 47,599,253,100
현대엘리베이터 (017800) 79,900 -1300 -1.6 84,200 86,000 78,800 462,960 37,303,490,650
풀무원 (017810) 14,150 -150 -1.05 14,270 14,380 14,050 120,198 1,704,076,910
DS단석 (017860) 21,750 -400 -1.81 22,000 22,250 21,700 49,236 1,076,949,525
광전자 (017900) 1,889 1 .05 1,888 1,895 1,878 13,544 25,565,200
E1 (017940) 74,300 -700 -.93 75,000 75,300 73,800 6,746 501,402,800
한국카본 (017960) 30,300 450 1.51 30,350 30,650 29,300 422,336 12,698,136,225
애경산업 (018250) 16,230 -100 -.61 16,340 16,350 16,000 29,349 474,187,670
삼성에스디에스 (018260) 147,100 -2700 -1.8 149,000 149,300 147,000 172,209 25,380,708,150
조일알미늄 (018470) 1,486 -20 -1.33 1,509 1,517 1,482 292,286 435,558,755
동원금속 (018500) 1,446 -9 -.62 1,458 1,470 1,430 234,658 339,463,733
SK가스 (018670) 246,500 6000 2.49 242,500 249,000 241,000 8,563 2,106,483,500
한온시스템 (018880) 3,650 -20 -.54 3,650 3,735 3,615 710,955 2,606,405,335
신풍제약 (019170) 12,980 130 1.01 12,980 13,100 12,880 127,089 1,652,604,465
신풍제약우 (019175) 23,600 750 3.28 22,950 24,050 22,950 7,745 183,940,200
티에이치엔 (019180) 4,980 85 1.74 4,805 4,985 4,740 801,060 3,906,457,178
세아특수강 (019440) 15,980 -20 -.13 16,000 16,330 15,650 19,789 316,686,175
엑시큐어하이트론 (019490) 681 -14 -2.01 695 700 681 254,860 175,963,129
대교 (019680) 2,250 65 2.97 2,185 2,250 2,170 46,705 103,198,410
대교우B (019685) 1,293 3 .23 1,261 1,304 1,261 6,729 8,685,618
한섬 (020000) 15,000 210 1.42 14,800 15,250 14,760 37,927 567,997,190
키다리스튜디오 (020120) 4,045 -110 -2.65 4,155 4,190 4,045 149,348 615,115,350
롯데에너지머티리얼즈 (020150) 26,950 250 .94 26,900 28,250 26,800 134,820 3,699,332,425
아시아나항공 (020560) 9,690 20 .21 9,590 9,690 9,550 112,041 1,079,956,190
일진디스플 (020760) 963 -17 -1.73 959 978 953 282,638 272,772,896
서원 (021050) 1,187 -11 -.92 1,200 1,200 1,183 103,000 122,878,716
코웨이 (021240) 108,800 2200 2.06 105,600 108,800 105,300 190,150 20,604,967,900
세원정공 (021820) 10,250 30 .29 10,120 10,330 10,110 10,965 112,328,795
포스코DX (022100) 23,500 -350 -1.47 23,850 24,100 23,450 251,379 5,969,055,525
삼원강재 (023000) 2,545 35 1.39 2,495 2,545 2,490 7,571 18,977,524
MH에탄올 (023150) 5,220 10 .19 5,240 5,240 5,150 5,123 26,661,030
한국종합기술 (023350) 4,960 -50 -1 5,020 5,040 4,960 16,182 80,564,650
동남합성 (023450) 31,700 -250 -.78 31,900 31,950 31,600 1,497 47,485,500
롯데쇼핑 (023530) 66,500 100 .15 66,400 67,100 66,200 42,748 2,843,957,200
다우기술 (023590) 33,200 850 2.63 32,400 33,350 31,850 79,251 2,591,658,425
인지컨트롤스 (023800) 5,650 0 0 5,750 5,750 5,610 25,523 144,209,270
인팩 (023810) 6,830 -170 -2.43 7,070 7,070 6,800 31,084 213,256,850
에쓰씨엔지니어링 (023960) 1,224 2 .16 1,223 1,229 1,205 31,544 38,461,098
WISCOM (024070) 1,938 2 .1 1,936 1,977 1,936 4,738 9,242,585
디씨엠 (024090) 12,330 0 0 12,330 12,370 12,200 1,418 17,451,495
기업은행 (024110) 19,110 -230 -1.19 19,220 19,280 19,090 1,056,558 20,222,740,445
콜마홀딩스 (024720) 13,130 110 .84 13,030 13,410 12,920 262,446 3,460,504,175
대원화성 (024890) 880 -4 -.45 890 906 872 18,623 16,487,545
디와이덕양 (024900) 2,435 -30 -1.22 2,435 2,480 2,415 29,710 72,579,781
KPX케미칼 (025000) 49,400 400 .82 49,000 49,400 49,000 1,702 83,829,750
SJM홀딩스 (025530) 3,520 10 .28 3,510 3,520 3,505 1,177 4,136,180
한국단자 (025540) 61,700 -300 -.48 62,200 62,700 61,700 16,074 998,583,100
미래산업 (025560) 10,610 -30 -.28 10,630 10,630 10,510 17,038 179,916,455
제이준코스메틱 (025620) 7,280 210 2.97 7,150 7,370 7,080 21,515 156,299,375
한솔홈데코 (025750) 700 -6 -.85 706 709 697 158,527 110,974,377
이구산업 (025820) 4,655 -10 -.21 4,665 4,700 4,605 156,808 726,604,271
남해화학 (025860) 7,210 10 .14 7,510 7,530 7,170 157,771 1,146,795,425
한국주강 (025890) 1,819 0 0 1,819 1,825 1,805 11,207 20,362,226
스틱인베스트먼트 (026890) 9,880 70 .71 9,800 9,990 9,730 71,382 706,656,990
부국철강 (026940) 2,360 -10 -.42 2,370 2,400 2,345 50,600 120,229,300
동서 (026960) 27,500 -50 -.18 27,550 27,900 27,200 51,527 1,423,710,900
BGF (027410) 4,045 65 1.63 3,980 4,060 3,975 77,833 313,918,736
마니커 (027740) 836 1 .12 835 842 828 78,698 65,667,658
한국제지 (027970) 804 -1 -.12 805 806 801 57,085 45,844,088
삼성E&A (028050) 28,800 -100 -.35 28,700 29,050 28,450 713,283 20,506,720,525
동아지질 (028100) 15,410 -70 -.45 15,600 15,600 15,270 6,673 102,602,730
삼성물산 (028260) 162,800 -3800 -2.28 167,500 167,600 162,800 317,007 51,879,735,600
삼성물산우B (02826K) 114,100 -2300 -1.98 115,600 116,200 114,100 4,054 464,820,000
팬오션 (028670) 3,960 -40 -1 4,005 4,035 3,940 949,196 3,765,740,110
케이씨 (029460) 22,450 450 2.05 21,700 22,450 21,700 11,276 250,008,275
신도리코 (029530) 43,600 1350 3.2 42,000 44,100 41,900 8,747 377,829,800
삼성카드 (029780) 50,100 -500 -.99 50,100 50,500 49,950 24,607 1,236,897,250
제일기획 (030000) 19,510 -120 -.61 19,570 19,680 19,490 172,433 3,370,512,595
NICE평가정보 (030190) 15,760 230 1.48 15,800 15,990 15,560 41,502 655,913,585
KT (030200) 55,100 0 0 54,900 55,500 54,600 447,826 24,957,183,684
다올투자증권 (030210) 3,420 -105 -2.98 3,550 3,550 3,420 89,031 308,036,596
교보증권 (030610) 8,650 -20 -.23 8,670 8,670 8,570 51,214 441,274,280
동원수산 (030720) 6,150 50 .82 6,100 6,210 6,100 12,947 79,483,430
서울보증보험 (031210) 42,400 -50 -.12 42,650 42,650 42,150 21,522 912,254,975
신세계인터내셔날 (031430) 10,450 100 .97 10,480 10,690 10,430 59,888 631,769,665
신세계푸드 (031440) 42,200 1700 4.2 40,500 42,700 40,100 36,286 1,524,989,250
아이티센씨티에스 (031820) 622 -1 -.16 619 623 615 127,031 78,599,121
롯데관광개발 (032350) 17,070 670 4.09 16,550 17,390 16,500 2,074,210 35,579,910,605
황금에스티 (032560) 5,750 20 .35 5,730 5,790 5,710 7,430 42,781,690
LG유플러스 (032640) 15,220 160 1.06 15,050 15,490 15,010 1,799,749 27,398,182,940
삼성생명 (032830) 139,100 -1900 -1.35 140,000 141,000 138,300 304,696 42,410,164,950
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,850 -260 -1.36 19,110 19,440 18,710 45,302 863,720,410
체시스 (033250) 1,154 24 2.12 1,130 1,163 1,112 189,601 217,019,861
유나이티드제약 (033270) 20,400 100 .49 20,450 20,600 20,250 22,484 459,302,800
SJG세종 (033530) 6,060 0 0 6,040 6,180 5,940 238,053 1,442,622,520
KT&G (033780) 137,500 -400 -.29 137,000 140,200 137,000 417,755 57,812,308,100
무학 (033920) 7,740 0 0 7,710 7,800 7,710 31,184 241,490,740
두산에너빌리티 (034020) 63,300 -2600 -3.95 64,400 64,500 62,500 8,035,078 510,175,043,200
SBS (034120) 22,050 300 1.38 22,200 22,400 21,850 48,361 1,068,840,250
LG디스플레이 (034220) 11,760 100 .86 11,610 11,950 11,540 4,603,810 54,278,181,490
파라다이스 (034230) 20,850 300 1.46 20,650 21,550 20,600 1,532,311 32,352,205,825
NICE (034310) 13,050 60 .46 13,000 13,070 12,900 48,531 630,958,590
인천도시가스 (034590) 26,000 250 .97 25,750 26,000 25,750 3,306 85,506,650
SK (034730) 187,200 -1800 -.95 188,400 188,700 184,300 205,150 38,286,304,000
SK우 (03473K) 146,600 -1700 -1.15 146,000 148,300 146,000 359 52,800,200
한국토지신탁 (034830) 1,216 -1 -.08 1,217 1,225 1,212 130,833 159,291,937
HS애드 (035000) 8,510 -160 -1.85 8,720 8,720 8,460 45,469 387,939,575
백산 (035150) 14,260 80 .56 14,180 14,340 13,990 34,612 492,648,110
강원랜드 (035250) 18,210 90 .5 18,100 18,420 18,080 339,690 6,203,525,460
NAVER (035420) 221,000 -4500 -2 224,000 224,500 221,000 685,341 152,252,950,750
신세계 I&C (035510) 15,400 -170 -1.09 15,520 15,570 15,270 48,267 741,786,235
카카오 (035720) 65,000 300 .46 64,100 65,800 64,000 2,393,834 155,352,584,100
콘텐트리중앙 (036420) 10,690 50 .47 10,620 10,930 10,580 56,654 607,066,210
한국가스공사 (036460) 39,700 -1100 -2.7 41,350 41,450 39,700 375,182 15,035,033,800
SNT홀딩스 (036530) 58,300 1400 2.46 57,000 59,000 56,600 25,542 1,476,994,550
엔씨소프트 (036570) 200,500 2100 1.06 198,400 202,000 196,400 108,648 21,796,152,550
팜스코 (036580) 2,830 25 .89 2,825 2,920 2,780 63,086 180,434,385
YG PLUS (037270) 9,330 130 1.41 9,200 9,890 9,200 4,835,218 46,328,008,845
LG헬로비전 (037560) 3,045 0 0 3,045 3,075 3,015 189,803 577,530,577
광주신세계 (037710) 29,750 -50 -.17 29,800 29,900 29,650 9,141 271,914,425
하나투어 (039130) 52,800 -100 -.19 52,700 53,500 52,700 39,465 2,090,925,300
키움증권 (039490) 205,000 0 0 203,500 205,000 200,000 87,613 17,791,770,500
HDC랩스 (039570) 8,570 -80 -.92 8,660 8,780 8,530 25,397 218,789,930
상신브레이크 (041650) 2,885 15 .52 2,870 2,900 2,850 39,432 112,929,010
한화오션 (042660) 107,800 -7100 -6.18 119,300 119,400 107,200 5,715,081 626,954,517,100
HD현대인프라코어 (042670) 14,460 -160 -1.09 14,570 14,580 14,200 894,004 12,841,607,910
한미반도체 (042700) 89,200 200 .22 88,500 90,700 88,300 406,043 36,292,400,500
주연테크 (044380) 462 11 2.44 451 468 449 339,941 156,608,762
KSS해운 (044450) 9,450 -40 -.42 9,500 9,540 9,230 34,512 324,887,035
코스맥스비티아이 (044820) 19,320 320 1.68 19,010 19,490 18,450 29,478 566,955,540
대우건설 (047040) 3,850 -450 -10.47 4,150 4,160 3,850 9,388,453 36,814,949,719
포스코인터내셔널 (047050) 52,400 600 1.16 53,400 54,300 51,900 1,287,209 68,287,778,050
유니온머티리얼 (047400) 1,549 -28 -1.78 1,569 1,570 1,548 99,736 154,952,800
한국항공우주 (047810) 94,200 0 0 93,800 95,000 93,000 420,963 39,650,907,800
우진플라임 (049800) 2,055 0 0 2,055 2,055 2,040 8,933 18,281,135
한전KPS (051600) 49,950 -1550 -3.01 51,200 51,200 49,900 185,209 9,297,034,800
진양화학 (051630) 1,992 3 .15 1,989 1,995 1,971 33,425 66,397,958
LG생활건강 (051900) 302,000 4000 1.34 298,000 302,000 297,000 58,717 17,630,288,500
LG생활건강우 (051905) 118,700 -700 -.59 119,800 119,800 118,500 4,364 518,271,650
LG화학 (051910) 289,500 -3000 -1.03 291,000 296,500 289,000 211,149 61,585,717,250
LG화학우 (051915) 143,700 -200 -.14 143,200 147,700 143,200 21,980 3,194,049,300
한전기술 (052690) 94,400 -6800 -6.72 97,000 97,600 92,600 731,687 69,190,808,300
스카이라이프 (053210) 5,320 0 0 5,320 5,340 5,250 37,361 198,032,310
한미글로벌 (053690) 20,650 150 .73 20,350 20,700 20,100 73,546 1,496,017,100
테이팩스 (055490) 15,510 -310 -1.96 15,530 16,100 15,510 8,117 126,750,920
신한지주 (055550) 65,000 -1700 -2.55 66,600 66,700 65,000 3,442,595 224,814,959,700
현대홈쇼핑 (057050) 54,000 900 1.69 53,300 54,100 53,100 5,860 314,040,550
포스코스틸리온 (058430) 38,150 150 .39 37,850 38,850 37,850 7,918 303,419,700
세아홀딩스 (058650) 126,000 800 .64 128,100 128,100 125,000 1,531 193,161,200
다스코 (058730) 3,015 -45 -1.47 3,080 3,090 3,015 33,740 102,508,340
KTcs (058850) 2,820 -5 -.18 2,810 2,845 2,810 64,549 182,393,381
KTis (058860) 2,895 -5 -.17 2,890 2,910 2,875 63,501 183,611,605
HL홀딩스 (060980) 38,200 -250 -.65 38,450 38,600 38,050 7,471 286,519,625
산일전기 (062040) 117,500 200 .17 117,000 118,900 115,700 224,053 26,241,203,200
종근당바이오 (063160) 23,000 150 .66 22,800 23,150 22,600 7,995 183,281,300
현대로템 (064350) 183,700 600 .33 182,100 184,900 179,700 520,188 95,048,719,550
LG씨엔에스 (064400) 68,100 -800 -1.16 68,800 68,900 67,400 236,360 16,113,333,950
SNT모티브 (064960) 33,900 400 1.19 33,750 34,450 33,500 40,724 1,385,320,150
LG전자 (066570) 75,300 -600 -.79 75,600 76,700 75,300 416,636 31,530,537,200
LG전자우 (066575) 36,550 -50 -.14 36,650 36,900 36,500 18,940 693,863,725
엘앤에프 (066970) 80,500 -2400 -2.9 82,000 83,400 80,300 278,287 22,667,832,500
세이브존I&C (067830) 2,625 -5 -.19 2,630 2,645 2,615 10,673 28,001,715
셀트리온 (068270) 172,900 -1400 -.8 172,700 174,300 172,100 371,583 64,245,166,850
삼성출판사 (068290) 16,670 -50 -.3 16,740 16,910 16,550 3,820 63,582,135
TKG휴켐스 (069260) 17,520 -30 -.17 17,370 17,700 17,370 42,639 748,379,905
대호에이엘 (069460) 1,761 -10 -.56 1,788 1,788 1,740 394,059 690,833,675
대웅제약 (069620) 136,400 800 .59 135,500 137,800 135,000 40,069 5,468,357,350
한세엠케이 (069640) 894 10 1.13 885 912 883 47,192 41,935,469
DSR제강 (069730) 3,800 -20 -.52 3,820 3,855 3,755 54,150 207,276,965
현대백화점 (069960) 75,100 600 .81 74,200 75,500 73,700 58,868 4,414,547,700
모나용평 (070960) 4,225 -45 -1.05 4,380 4,435 4,170 303,839 1,307,934,097
한국금융지주 (071050) 129,800 -2600 -1.96 130,900 131,400 127,900 271,579 35,118,346,350
한국금융지주우 (071055) 91,500 -2700 -2.87 94,200 94,200 91,100 15,913 1,465,757,850
하이스틸 (071090) 4,975 395 8.62 4,930 5,650 4,915 17,493,173 93,098,876,064
지역난방공사 (071320) 78,000 -700 -.89 78,000 79,200 77,100 18,912 1,478,012,950
롯데하이마트 (071840) 8,610 -110 -1.26 8,720 8,850 8,400 101,284 876,542,135
코아스 (071950) 9,250 -1650 -15.14 10,520 10,600 9,210 268,172 2,613,123,330
HD현대마린엔진 (071970) 78,900 -400 -.5 80,700 81,000 75,400 448,963 34,723,858,800
유엔젤 (072130) 5,470 -60 -1.08 5,550 5,570 5,380 115,870 631,624,240
농심홀딩스 (072710) 79,300 200 .25 79,000 80,400 77,500 5,728 448,691,200
금호타이어 (073240) 4,900 -20 -.41 4,920 5,030 4,900 709,411 3,504,239,070
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,145 0 0 3,145 3,210 3,125 529 1,661,400
세진중공업 (075580) 12,740 -60 -.47 13,100 13,220 12,600 800,671 10,282,847,490
유니퀘스트 (077500) 6,210 -40 -.64 6,180 6,500 6,120 403,405 2,559,396,760
STX엔진 (077970) 34,550 -300 -.86 35,950 35,950 33,400 753,751 25,795,187,725
텔코웨어 (078000) 13,630 0 0 13,460 13,690 13,420 7,744 104,953,730
에이블씨엔씨 (078520) 12,630 150 1.2 12,350 12,800 12,150 537,579 6,731,150,345
GS (078930) 44,300 -200 -.45 44,700 44,900 44,200 176,816 7,857,451,125
GS우 (078935) 41,800 -50 -.12 41,850 42,050 41,650 6,296 263,499,800
CJ CGV (079160) 4,875 70 1.46 4,805 4,955 4,780 217,798 1,057,628,660
현대리바트 (079430) 7,400 110 1.51 7,290 7,420 7,290 10,869 80,250,260
LIG넥스원 (079550) 522,000 1000 .19 519,000 535,000 516,000 997,381 521,666,625,000
전진건설로봇 (079900) 50,900 0 0 50,700 51,000 50,100 35,705 1,805,812,200
휴비스 (079980) 3,215 -15 -.46 3,230 3,235 3,205 34,564 111,236,295
일진다이아 (081000) 12,450 0 0 12,450 12,490 12,350 4,748 58,915,360
미스토홀딩스 (081660) 40,950 550 1.36 40,250 41,250 40,250 170,465 6,992,529,900
동양생명 (082640) 8,060 70 .88 8,000 8,690 7,990 666,983 5,402,033,310
한화엔진 (082740) 40,300 -1150 -2.77 42,400 42,600 39,650 824,212 33,314,278,000
그린케미칼 (083420) 7,330 10 .14 7,410 7,480 7,320 17,185 126,415,440
대한제강 (084010) 15,600 0 0 15,700 15,700 15,500 9,798 152,546,660
동양고속 (084670) 8,530 180 2.16 8,440 8,550 8,370 1,918 16,241,890
이월드 (084680) 1,501 -15 -.99 1,516 1,550 1,493 93,164 140,020,131
대상홀딩스 (084690) 9,470 -100 -1.04 9,560 9,620 9,410 41,332 391,629,825
대상홀딩스우 (084695) 13,380 30 .22 13,440 13,550 13,230 3,044 40,517,660
TBH글로벌 (084870) 1,474 -30 -1.99 1,520 1,530 1,474 32,020 48,374,668
엔케이 (085310) 977 -31 -3.08 1,019 1,038 971 930,995 919,056,111
미래에셋생명 (085620) 7,090 110 1.58 7,000 7,110 6,910 64,305 452,554,460
현대글로비스 (086280) 167,800 -4100 -2.39 170,300 171,300 166,400 219,918 36,902,965,950
하나금융지주 (086790) 81,700 -900 -1.09 82,400 82,700 81,200 1,093,347 89,265,268,500
이리츠코크렙 (088260) 4,450 0 0 4,450 4,450 4,360 28,717 127,623,700
한화생명 (088350) 3,080 -60 -1.91 3,130 3,150 3,075 833,434 2,583,974,079
진도 (088790) 1,907 -27 -1.4 1,934 1,939 1,890 49,906 95,295,555
맥쿼리인프라 (088980) 11,560 -30 -.26 11,590 11,600 11,530 608,599 7,031,461,680
HDC현대EP (089470) 4,030 -5 -.12 4,060 4,065 4,005 17,280 69,496,485
제주항공 (089590) 6,720 0 0 6,710 6,780 6,700 25,117 168,971,840
롯데렌탈 (089860) 29,050 -150 -.51 29,200 29,400 29,050 35,615 1,037,848,700
평화산업 (090080) 1,007 -41 -3.91 1,050 1,077 970 1,210,020 1,236,219,495
노루페인트 (090350) 8,980 80 .9 8,900 9,010 8,880 40,047 357,843,835
노루페인트우 (090355) 12,930 100 .78 12,830 12,930 12,830 432 5,557,820
메타랩스 (090370) 1,313 19 1.47 1,294 1,320 1,279 13,092 17,129,394
아모레퍼시픽 (090430) 122,300 -600 -.49 122,400 123,200 122,000 119,059 14,566,733,900
아모레퍼시픽우 (090435) 41,200 0 0 41,200 42,000 41,200 10,056 417,123,700
비에이치 (090460) 16,990 -150 -.88 17,200 17,290 16,940 411,005 7,013,719,695
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,871 -7 -.37 1,852 1,880 1,852 245,633 458,882,541
디아이씨 (092200) 4,610 140 3.13 4,450 4,950 4,445 3,111,597 14,510,906,233
KEC (092220) 705 -8 -1.12 714 716 700 449,410 318,391,327
KPX홀딩스 (092230) 65,800 -400 -.6 66,600 66,600 65,100 673 44,351,100
기신정기 (092440) 2,440 -15 -.61 2,475 2,475 2,415 10,477 25,659,605
DYP (092780) 4,090 70 1.74 4,020 4,090 4,020 7,645 30,960,905
넥스틸 (092790) 13,740 360 2.69 14,110 15,240 13,740 4,060,468 59,188,509,890
LF (093050) 18,810 210 1.13 18,600 18,950 18,510 57,601 1,083,411,700
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,867 -52 -2.71 1,930 1,950 1,858 980,062 1,851,382,161
후성 (093370) 6,190 140 2.31 6,010 6,390 6,000 970,914 6,057,281,070
효성ITX (094280) 12,910 30 .23 12,880 13,000 12,800 10,611 136,541,430
맵스리얼티1 (094800) 4,745 100 2.15 4,660 4,750 4,630 148,264 697,012,960
AJ네트웍스 (095570) 4,360 -50 -1.13 4,405 4,450 4,330 195,108 851,894,069
웅진씽크빅 (095720) 1,810 19 1.06 1,791 1,815 1,779 76,491 137,721,288
JW홀딩스 (096760) 3,290 -20 -.6 3,355 3,355 3,280 17,994 59,392,319
SK이노베이션 (096770) 104,900 -600 -.57 104,800 106,200 104,100 338,276 35,523,847,350
SK이노베이션우 (096775) 70,100 -100 -.14 70,400 70,900 69,800 566 39,766,600
HJ중공업 (097230) 13,800 -350 -2.47 14,560 14,690 13,790 2,448,704 34,419,986,685
엠씨넥스 (097520) 29,050 -250 -.85 29,600 29,600 28,750 19,610 569,921,800
CJ제일제당 (097950) 229,000 -1000 -.43 230,000 233,000 229,000 987,812 226,396,039,250
CJ제일제당 우 (097955) 138,900 2600 1.91 136,900 143,700 136,900 13,618 1,890,608,900
SK오션플랜트 (100090) 19,400 -1250 -6.05 20,900 21,050 19,300 1,607,355 31,779,954,005
비상교육 (100220) 5,440 -130 -2.33 5,570 5,580 5,390 29,557 161,407,620
진양홀딩스 (100250) 3,205 -40 -1.23 3,245 3,245 3,205 39,649 127,561,445
SNT에너지 (100840) 57,000 4400 8.37 52,800 58,800 51,600 363,909 20,277,868,200
인바이오젠 (101140) 12,680 830 7 11,860 12,930 11,560 27,735 340,926,395
해태제과식품 (101530) 6,690 90 1.36 6,650 6,690 6,570 24,371 162,076,695
동성케미컬 (102260) 4,100 -25 -.61 4,155 4,160 4,090 69,404 286,127,050
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,800 10 .09 10,800 10,830 10,610 13,590 145,085,550
풍산 (103140) 120,500 -1000 -.82 120,200 121,000 118,900 121,917 14,632,211,800
일진전기 (103590) 36,600 -700 -1.88 37,300 37,500 36,250 652,419 23,915,009,575
한국철강 (104700) 10,040 70 .7 10,100 10,100 9,950 41,094 411,022,560
KB금융 (105560) 108,300 -2000 -1.81 109,700 109,900 107,700 1,759,014 190,514,062,550
한세실업 (105630) 9,360 -270 -2.8 9,560 9,590 9,320 183,686 1,732,524,215
우진 (105840) 11,010 -280 -2.48 11,000 11,050 10,610 166,414 1,813,296,515
미원홀딩스 (107590) 72,000 -500 -.69 72,400 72,400 71,900 263 18,927,100
LX세미콘 (108320) 54,000 0 0 54,100 54,600 53,800 20,136 1,090,195,150
LX하우시스 (108670) 28,300 -300 -1.05 28,600 28,700 28,300 21,714 617,489,525
LX하우시스우 (108675) 17,750 -10 -.06 17,700 17,770 17,700 1,898 33,690,940
주성코퍼레이션 (109070) 881 -11 -1.23 891 906 870 115,661 101,467,723
호전실업 (111110) 7,000 20 .29 7,030 7,060 6,930 18,208 127,569,180
동인기연 (111380) 13,600 150 1.12 13,450 13,710 13,400 11,301 152,682,300
영원무역 (111770) 57,900 100 .17 57,800 59,200 56,900 96,915 5,603,240,000
씨에스윈드 (112610) 42,000 -1350 -3.11 42,900 42,900 41,750 329,721 13,877,069,100
GKL (114090) 16,880 460 2.8 16,340 17,070 16,340 345,935 5,839,579,150
대성에너지 (117580) 8,100 -40 -.49 8,170 8,180 8,070 18,360 148,837,200
메타케어 (118000) 311 -1 -.32 311 313 307 133,883 41,442,460
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,600 -600 -.6 101,300 102,500 99,600 1,230 123,452,000
코오롱인더 (120110) 35,650 300 .85 35,200 35,950 35,150 93,192 3,323,740,700
코오롱인더우 (120115) 22,600 -250 -1.09 23,200 23,200 22,500 3,598 81,563,700
아이마켓코리아 (122900) 8,090 -70 -.86 8,160 8,280 8,090 51,733 421,062,895
한국화장품 (123690) 9,880 -40 -.4 9,930 10,000 9,760 96,304 951,418,480
SJM (123700) 3,425 -10 -.29 3,435 3,445 3,410 6,384 21,931,635
한국자산신탁 (123890) 2,370 -40 -1.66 2,410 2,430 2,370 105,790 253,292,015
현대퓨처넷 (126560) 3,280 5 .15 3,275 3,285 3,255 9,942 32,508,755
수산인더스트리 (126720) 22,400 -600 -2.61 22,800 22,800 22,200 29,045 650,119,000
대성산업 (128820) 4,055 -20 -.49 4,075 4,110 4,040 74,436 302,464,380
한미약품 (128940) 298,000 8000 2.76 288,500 299,500 286,000 106,952 31,720,202,500
인터지스 (129260) 2,710 -40 -1.45 2,750 2,770 2,710 69,972 191,076,277
한전산업 (130660) 12,930 -450 -3.36 12,890 13,070 12,750 361,636 4,662,324,760
화인베스틸 (133820) 1,601 -104 -6.1 1,800 1,800 1,590 1,059,412 1,786,567,951
미원화학 (134380) 82,500 -300 -.36 82,800 82,800 82,500 45 3,719,200
시디즈 (134790) 27,400 0 0 27,450 27,600 27,150 4,012 109,316,650
선진 (136490) 11,140 100 .91 11,000 11,180 10,860 85,206 938,497,575
에스디바이오센서 (137310) 10,140 -90 -.88 10,160 10,330 10,080 103,996 1,055,152,775
메리츠금융지주 (138040) 127,000 -1700 -1.32 128,400 129,000 125,900 471,079 59,782,053,800
코오롱ENP (138490) 6,640 10 .15 6,570 6,680 6,570 20,404 135,187,190
BNK금융지주 (138930) 14,340 40 .28 14,170 14,430 14,030 1,022,668 14,562,483,670
iM금융지주 (139130) 13,860 -150 -1.07 13,940 14,370 13,860 1,053,090 14,688,610,055
이마트 (139480) 74,000 -2100 -2.76 75,900 76,200 73,600 269,408 19,980,153,350
아주스틸 (139990) 3,900 205 5.55 3,695 4,440 3,695 478,947 1,962,901,510
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,595 6 .38 1,595 1,610 1,580 16,331 25,910,496
다이나믹디자인 (145210) 799 -26 -3.15 825 825 791 183,467 147,350,966
케이탑리츠 (145270) 965 -3 -.31 967 968 960 47,728 46,001,912
덴티움 (145720) 57,500 400 .7 57,400 58,400 56,600 76,508 4,390,058,050
삼양사 (145990) 48,800 -300 -.61 49,000 49,550 48,800 7,502 368,038,550
삼양사우 (145995) 34,000 300 .89 33,500 34,250 33,500 665 22,575,800
한국ANKOR유전 (152550) 239 -1 -.42 243 243 238 186,499 44,656,301
DSR (155660) 3,695 5 .14 3,690 3,720 3,690 5,836 21,597,720
애경케미칼 (161000) 10,770 -210 -1.91 10,810 11,140 10,730 163,696 1,780,633,915
한국타이어앤테크놀로지 (161390) 41,000 750 1.86 40,100 41,000 40,100 430,348 17,523,124,525
한국콜마 (161890) 78,800 -400 -.51 79,000 79,500 78,200 178,369 14,037,662,600
동일고무벨트 (163560) 7,120 -50 -.7 7,170 7,200 7,100 17,764 126,684,820
동아에스티 (170900) 44,950 0 0 44,900 45,050 44,650 6,408 287,087,500
JB금융지주 (175330) 23,100 50 .22 23,050 23,250 22,900 290,692 6,701,074,650
PI첨단소재 (178920) 17,050 10 .06 16,970 17,150 16,840 77,502 1,314,934,535
한진칼 (180640) 114,900 1700 1.5 112,200 114,900 112,200 51,158 5,822,669,000
한진칼우 (18064K) 38,850 350 .91 38,550 39,650 38,350 800 30,920,150
NHN (181710) 26,800 -200 -.74 26,800 27,200 26,300 314,895 8,438,427,950
아세아시멘트 (183190) 13,240 -160 -1.19 13,410 13,630 13,200 118,730 1,581,514,410
종근당 (185750) 80,800 -300 -.37 80,800 81,600 80,600 23,357 1,890,988,050
더블유게임즈 (192080) 51,600 -700 -1.34 52,000 52,500 51,600 53,556 2,784,336,550
쿠쿠홀딩스 (192400) 29,900 400 1.36 29,500 30,250 29,400 13,798 413,487,825
드림텍 (192650) 6,250 70 1.13 6,170 6,270 6,140 95,332 594,036,960
코스맥스 (192820) 217,000 1000 .46 215,500 219,500 214,000 73,333 15,890,198,750
제이에스코퍼레이션 (194370) 10,270 20 .2 10,290 10,380 10,190 66,142 678,834,725
해성디에스 (195870) 22,850 -50 -.22 23,000 23,100 22,550 49,176 1,124,825,300
서연이화 (200880) 11,840 -70 -.59 11,900 11,960 11,800 40,455 480,028,300
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,500 -300 -.84 35,650 35,950 35,350 116,035 4,127,272,900
삼성바이오로직스 (207940) 1,019,000 -11000 -1.07 1,024,000 1,036,000 1,019,000 78,975 80,894,174,500
디와이파워 (210540) 12,480 -80 -.64 12,440 12,620 12,240 38,111 471,097,440
SK디앤디 (210980) 9,950 0 0 9,950 10,020 9,840 22,107 219,777,055
한솔제지 (213500) 8,590 50 .59 8,540 8,610 8,540 15,645 134,115,395
이노션 (214320) 18,330 -190 -1.03 18,460 18,550 18,330 52,557 967,009,385
금호에이치티 (214330) 598 1 .17 596 602 594 139,891 83,571,073
경보제약 (214390) 4,935 0 0 4,985 4,990 4,900 11,160 54,871,320
토니모리 (214420) 10,420 -120 -1.14 10,540 10,630 10,350 66,883 698,736,970
잇츠한불 (226320) 12,790 -30 -.23 12,910 12,920 12,700 5,092 65,187,400
현대코퍼레이션홀딩스 (227840) 12,330 70 .57 12,260 12,400 12,150 7,028 85,796,990
LS에코에너지 (229640) 40,000 -150 -.37 40,500 40,800 39,800 69,208 2,783,937,825
JW생명과학 (234080) 11,510 -140 -1.2 11,640 11,650 11,450 28,248 326,265,125
두산밥캣 (241560) 55,500 -1700 -2.97 56,500 56,500 55,400 196,953 10,958,417,750
화승엔터프라이즈 (241590) 7,140 -60 -.83 7,130 7,200 7,120 39,118 279,321,985
에이플러스에셋 (244920) 6,800 50 .74 6,750 6,890 6,700 133,190 906,143,930
솔루엠 (248070) 15,680 510 3.36 15,060 16,200 15,060 423,121 6,719,028,965
샘표식품 (248170) 26,000 -150 -.57 25,900 26,275 25,900 5,687 148,298,100
일동제약 (249420) 23,850 50 .21 23,450 24,650 22,700 1,338,571 31,771,374,825
넷마블 (251270) 62,200 1200 1.97 60,800 63,200 60,600 268,046 16,663,837,650
크래프톤 (259960) 337,500 7500 2.27 331,000 344,000 330,000 235,586 79,931,087,250
크라운제과 (264900) 9,130 10 .11 9,120 9,250 9,110 9,259 84,833,200
크라운제과우 (26490K) 9,630 -60 -.62 9,700 9,700 9,630 304 2,932,980
HD현대 (267250) 132,600 1600 1.22 136,400 136,400 130,000 312,960 41,412,966,850
HD현대일렉트릭 (267260) 501,000 1000 .2 496,500 503,000 494,500 164,444 82,111,450,724
HD현대건설기계 (267270) 88,500 -1700 -1.88 89,900 89,900 86,900 101,966 8,991,250,300
경동도시가스 (267290) 19,980 100 .5 19,880 20,150 19,780 10,103 201,655,000
아시아나IDT (267850) 11,690 -30 -.26 11,710 11,710 11,630 1,972 22,989,740
미원에스씨 (268280) 140,800 -2100 -1.47 142,900 144,500 135,000 1,632 229,896,050
오리온 (271560) 107,500 1400 1.32 106,000 107,900 105,800 105,921 11,366,502,750
일진하이솔루스 (271940) 17,700 -140 -.78 17,840 17,890 17,500 33,927 599,635,680
제일약품 (271980) 13,500 20 .15 13,400 13,610 13,350 4,121 55,495,100
한화시스템 (272210) 51,700 -1500 -2.82 53,800 53,900 50,800 1,407,027 72,764,084,550
진에어 (272450) 8,540 -140 -1.61 8,700 8,700 8,530 86,215 740,193,245
삼양패키징 (272550) 13,600 230 1.72 13,370 13,600 13,330 28,417 383,875,105
에이피알 (278470) 225,500 -500 -.22 227,000 228,000 217,000 725,452 162,474,168,750
롯데웰푸드 (280360) 117,700 800 .68 116,500 118,100 116,100 13,781 1,614,554,500
케이씨텍 (281820) 32,800 0 0 32,650 33,000 32,400 47,121 1,544,560,775
BGF리테일 (282330) 120,000 -100 -.08 119,100 122,300 118,900 30,779 3,694,621,900
쿠쿠홈시스 (284740) 26,900 250 .94 26,600 27,000 26,350 24,792 661,257,150
SK케미칼 (285130) 61,000 100 .16 60,300 61,700 60,300 13,733 839,133,950
SK케미칼우 (28513K) 25,950 0 0 25,650 26,400 25,050 1,200 30,857,800
롯데이노베이트 (286940) 20,900 -400 -1.88 21,150 21,350 20,700 25,658 536,616,025
하나제약 (293480) 11,670 70 .6 11,600 11,690 11,520 9,593 111,642,845
신한알파리츠 (293940) 5,510 -20 -.36 5,540 5,560 5,510 172,287 952,347,580
HDC현대산업개발 (294870) 20,100 -350 -1.71 20,450 20,450 20,000 150,494 3,030,171,500
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 224,000 0 0 223,500 229,000 222,000 6,505 1,465,355,750
효성중공업 (298040) 1,251,000 7000 .56 1,234,000 1,255,000 1,211,000 563,028 702,807,850,000
HS효성첨단소재 (298050) 188,400 3500 1.89 183,100 190,000 183,100 9,657 1,818,746,250
에어부산 (298690) 2,000 -5 -.25 2,005 2,020 2,000 70,199 140,660,647
한일시멘트 (300720) 19,060 -210 -1.09 19,500 19,590 19,060 88,303 1,695,882,825
SK바이오사이언스 (302440) 47,800 -300 -.62 47,550 49,050 47,550 152,989 7,379,210,550
세아제강 (306200) 137,600 300 .22 146,000 146,000 136,000 15,676 2,191,897,950
현대오토에버 (307950) 162,500 500 .31 160,900 163,800 160,200 53,626 8,668,364,550
씨티알모빌리티 (308170) 5,020 30 .6 5,070 5,100 4,935 3,856 19,174,905
우리금융지주 (316140) 24,650 -350 -1.4 25,000 25,000 24,650 4,084,593 101,076,024,650
자이에스앤디 (317400) 3,425 -5 -.15 3,430 3,460 3,415 17,188 58,912,368
HD현대에너지솔루션 (322000) 42,250 -1000 -2.31 42,850 43,050 42,250 60,727 2,581,527,275
카카오뱅크 (323410) 25,150 -100 -.4 25,150 25,350 25,050 533,909 13,445,280,275
SK바이오팜 (326030) 100,600 100 .1 99,600 100,800 98,500 179,972 18,051,999,500
HD현대중공업 (329180) 468,000 -18500 -3.8 496,500 497,500 465,000 322,203 151,885,320,250
롯데리츠 (330590) 3,830 30 .79 3,800 3,840 3,770 540,191 2,059,762,286
이지스밸류플러스리츠 (334890) 4,315 55 1.29 4,250 4,325 4,220 62,640 267,287,745
두산퓨얼셀 (336260) 27,500 200 .73 26,800 27,650 26,800 407,137 11,123,996,000
두산퓨얼셀1우 (33626K) 6,580 -20 -.3 6,610 6,610 6,490 18,477 120,779,580
두산퓨얼셀2우B (33626L) 11,390 0 0 11,370 11,390 11,200 4,786 53,893,430
솔루스첨단소재 (336370) 8,650 -250 -2.81 8,810 8,990 8,650 117,045 1,029,592,835
솔루스첨단소재1우 (33637K) 1,856 -9 -.48 1,863 1,867 1,852 4,924 9,151,478
솔루스첨단소재2우B (33637L) 4,015 -20 -.5 4,065 4,065 4,000 2,643 10,620,895
NH프라임리츠 (338100) 4,595 -5 -.11 4,620 4,620 4,570 24,957 114,341,260
교촌에프앤비 (339770) 4,970 25 .51 4,950 5,050 4,905 63,300 315,186,870
KCC글라스 (344820) 29,350 -350 -1.18 29,800 29,850 29,350 40,636 1,197,173,975
제이알글로벌리츠 (348950) 2,685 50 1.9 2,635 2,685 2,620 724,799 1,934,010,548
이지스레지던스리츠 (350520) 4,010 10 .25 4,000 4,010 3,995 25,972 103,901,350
하이브 (352820) 297,500 4000 1.36 294,500 306,000 292,000 386,581 116,145,206,000
대덕전자 (353200) 23,450 400 1.74 22,900 23,550 22,700 388,277 9,041,813,650
대덕전자1우 (35320K) 8,840 20 .23 9,000 9,000 8,650 4,873 43,136,395
코람코라이프인프라리츠 (357120) 4,300 0 0 4,280 4,300 4,265 69,304 296,692,734
미래에셋맵스리츠 (357250) 2,635 10 .38 2,635 2,650 2,615 12,314 32,486,940
마스턴프리미어리츠 (357430) 1,529 1 .07 1,529 1,540 1,523 43,115 66,036,078
SK아이이테크놀로지 (361610) 29,300 50 .17 29,000 30,100 28,900 133,308 3,948,878,875
티와이홀딩스 (363280) 3,315 -35 -1.04 3,435 3,440 3,300 56,972 188,888,325
티와이홀딩스우 (36328K) 5,600 10 .18 5,590 5,600 5,480 3,349 18,563,030
ESR켄달스퀘어리츠 (365550) 4,435 -5 -.11 4,450 4,460 4,420 291,065 1,293,001,005
한컴라이프케어 (372910) 2,765 5 .18 2,770 2,790 2,740 46,379 127,771,778
LG에너지솔루션 (373220) 381,000 1000 .26 377,500 386,000 377,500 167,140 63,696,331,000
DL이앤씨 (375500) 42,550 -550 -1.28 42,800 42,850 41,850 361,925 15,307,942,950
DL이앤씨우 (37550K) 19,490 -340 -1.71 19,820 19,820 19,420 4,861 95,151,300
DL이앤씨2우(전환) (37550L) 29,550 -500 -1.66 30,050 30,400 29,250 1,706 50,446,700
디앤디플랫폼리츠 (377190) 3,275 0 0 3,245 3,275 3,240 81,133 263,899,520
카카오페이 (377300) 60,400 -3000 -4.73 62,600 62,700 60,400 1,464,369 89,231,087,000
바이오노트 (377740) 5,570 -40 -.71 5,640 5,660 5,540 40,598 226,961,260
화승알앤에이 (378850) 3,025 -35 -1.14 3,035 3,070 3,010 31,639 95,858,240
케이카 (381970) 15,760 170 1.09 15,590 15,900 15,590 78,628 1,240,293,035
F&F (383220) 68,500 3100 4.74 64,800 69,500 64,800 181,117 12,397,249,500
LX홀딩스 (383800) 7,660 -40 -.52 7,710 7,780 7,660 88,601 683,220,575
LX홀딩스1우 (38380K) 8,800 0 0 8,810 8,820 8,760 476 4,181,370
SK리츠 (395400) 4,970 -5 -.1 4,990 5,040 4,940 604,293 3,020,810,146
미래에셋글로벌리츠 (396690) 2,735 -5 -.18 2,745 2,745 2,710 32,309 88,039,687
NH올원리츠 (400760) 3,130 -30 -.95 3,170 3,175 3,130 192,295 605,154,134
SK스퀘어 (402340) 141,200 -3600 -2.49 143,300 143,400 140,000 524,797 74,168,360,400
쏘카 (403550) 11,910 -120 -1 12,040 12,530 11,890 11,640 140,805,940
신한서부티엔디리츠 (404990) 3,485 5 .14 3,475 3,505 3,445 85,247 295,125,995
KB발해인프라 (415640) 8,560 60 .71 8,500 8,590 8,480 62,860 535,372,235
코람코더원리츠 (417310) 5,830 10 .17 5,820 5,840 5,790 31,196 181,536,920
KB스타리츠 (432320) 3,905 0 0 3,915 3,915 3,880 38,983 151,968,790
대한조선 (439260) 90,300 -300 -.33 95,500 96,200 90,300 753,459 69,707,847,950
HD현대마린솔루션 (443060) 199,400 1800 .91 200,500 201,000 189,700 157,333 30,740,347,750
유니드비티플러스 (446070) 3,940 5 .13 3,935 3,990 3,895 9,887 38,720,505
삼성FN리츠 (448730) 4,345 5 .12 4,340 4,345 4,325 46,038 199,731,792
에코프로머티 (450080) 54,500 600 1.11 53,900 55,400 53,700 344,026 18,808,592,100
코오롱모빌리티그룹 (450140) 3,975 0 0 3,980 3,980 3,975 99,061 393,798,644
코오롱모빌리티그룹우 (45014K) 5,910 0 0 5,910 5,920 5,910 14,420 85,223,960
한화리츠 (451800) 3,980 45 1.14 3,940 3,980 3,925 235,917 931,150,208
한화갤러리아 (452260) 1,128 -6 -.53 1,123 1,140 1,122 272,800 307,675,806
한화갤러리아우 (45226K) 2,260 0 0 2,260 2,270 2,225 650 1,459,180
현대그린푸드 (453340) 15,890 110 .7 15,890 15,960 15,680 8,708 138,199,470
두산로보틱스 (454910) 64,600 1200 1.89 62,800 64,600 62,500 939,773 60,308,026,050
OCI (456040) 55,100 -700 -1.25 55,400 56,200 55,000 23,053 1,275,894,600
이수스페셜티케미컬 (457190) 48,050 1000 2.13 47,250 49,250 47,000 365,733 17,675,153,125
동국씨엠 (460850) 5,580 -20 -.36 5,600 5,610 5,510 68,339 378,827,255
동국제강 (460860) 9,430 -10 -.11 9,480 9,630 9,350 108,618 1,029,199,725
조선내화 (462520) 13,740 10 .07 13,500 13,850 13,500 2,931 40,175,385
시프트업 (462870) 43,800 1950 4.66 42,000 44,650 41,550 462,099 20,187,887,575
STX그린로지스 (465770) 7,470 -130 -1.71 7,600 7,680 7,440 24,448 183,254,650
SK이터닉스 (475150) 20,950 -1000 -4.56 21,800 21,800 20,500 1,144,056 23,938,692,775
더본코리아 (475560) 25,000 -50 -.2 25,200 25,200 24,900 9,308 232,677,950
씨케이솔루션 (480370) 9,850 50 .51 9,710 10,020 9,700 33,142 327,353,590
신한글로벌액티브리츠 (481850) 1,510 2 .13 1,522 1,522 1,504 69,497 104,929,427
달바글로벌 (483650) 179,700 -5200 -2.81 185,200 186,800 176,500 189,270 34,367,116,750
엠앤씨솔루션 (484870) 165,300 12200 7.97 152,400 167,500 148,000 113,892 18,568,456,400
HS효성 (487570) 56,800 0 0 57,100 57,100 56,200 4,725 267,237,200
한화비전 (489790) 54,100 -1200 -2.17 54,900 55,300 53,600 161,530 8,765,626,950
GS피앤엘 (499790) 49,650 3100 6.66 46,650 50,300 46,650 254,836 12,392,971,225
엘브이엠씨홀딩스 (900140) 1,849 -5 -.27 1,843 1,875 1,838 311,184 575,688,913
프레스티지바이오파마 (950210) 13,840 -130 -.93 13,970 14,030 13,830 72,639 1,010,445,585

Leave a Comment