KOSPI 20250827

KOSPI 일별 조회 데이터 [961] (2025-08-27)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,320 80 1.28 6,240 6,410 6,230 55,101 346,837,835
KR모터스 (000040) 587 -7 -1.18 595 596 576 409,668 238,384,794
경방 (000050) 7,130 20 .28 7,110 7,160 7,080 11,508 81,833,020
삼양홀딩스 (000070) 84,100 1100 1.33 83,300 85,000 83,300 10,224 861,831,400
하이트진로 (000080) 19,200 10 .05 19,300 19,300 19,180 65,621 1,261,043,705
하이트진로2우B (000087) 15,520 -40 -.26 15,470 15,520 15,470 432 6,697,750
유한양행 (000100) 116,200 -500 -.43 116,900 117,000 115,700 171,584 19,969,701,200
유한양행우 (000105) 104,500 1100 1.06 103,600 104,700 103,000 1,775 184,807,500
CJ대한통운 (000120) 83,000 -500 -.6 83,600 84,200 82,600 36,510 3,031,594,350
하이트진로홀딩스 (000140) 9,950 -70 -.7 9,990 10,150 9,950 12,970 129,423,510
하이트진로홀딩스우 (000145) 12,080 -210 -1.71 12,010 12,600 12,010 537 6,541,940
두산 (000150) 557,000 -5000 -.89 566,000 566,000 548,000 109,203 60,445,000,500
두산우 (000155) 341,000 -5500 -1.59 353,500 353,500 341,000 18,043 6,196,135,500
두산2우B (000157) 378,000 -1500 -.4 381,500 381,500 374,000 1,356 511,624,500
성창기업지주 (000180) 1,740 13 .75 1,744 1,762 1,714 110,716 192,687,673
DL (000210) 38,850 -500 -1.27 39,350 39,900 38,750 39,439 1,539,080,000
DL우 (000215) 23,150 -350 -1.49 24,300 24,300 22,950 3,037 70,272,725
유유제약 (000220) 4,360 10 .23 4,350 4,375 4,315 12,836 55,753,930
유유제약1우 (000225) 4,830 5 .1 4,875 4,880 4,765 732 3,529,225
유유제약2우B (000227) 10,460 0 0 10,460 10,460 10,410 65 678,640
일동홀딩스 (000230) 8,950 -70 -.78 9,030 9,150 8,930 20,004 180,328,010
한국앤컴퍼니 (000240) 23,000 0 0 22,800 23,400 22,600 91,745 2,103,489,525
기아 (000270) 103,500 500 .49 103,100 104,000 102,900 383,772 39,681,555,850
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 31,800 2100 7.07 29,950 32,100 29,600 76,653 2,377,018,900
노루홀딩스우 (000325) 32,900 1500 4.78 32,200 33,000 31,450 819 26,737,750
한화손해보험 (000370) 5,300 40 .76 5,260 5,320 5,220 350,947 1,848,791,595
삼화페인트 (000390) 6,030 0 0 6,030 6,050 5,980 20,339 122,250,150
롯데손해보험 (000400) 1,610 -31 -1.89 1,640 1,640 1,590 311,667 501,472,818
대원강업 (000430) 4,145 110 2.73 4,040 4,195 4,040 186,996 770,115,737
CR홀딩스 (000480) 5,010 10 .2 5,080 5,080 5,000 33,930 169,888,720
대동 (000490) 10,060 -50 -.49 10,150 10,230 10,060 46,730 471,805,695
가온전선 (000500) 61,000 200 .33 61,200 61,200 60,300 19,837 1,205,763,900
삼일제약 (000520) 9,830 40 .41 9,860 9,900 9,790 53,097 522,532,050
흥국화재 (000540) 4,005 -65 -1.6 4,070 4,105 3,995 55,570 223,909,277
흥국화재우 (000545) 7,430 -120 -1.59 7,550 7,550 7,390 6,267 46,605,800
CS홀딩스 (000590) 82,400 100 .12 82,300 82,700 81,000 619 50,497,500
동아쏘시오홀딩스 (000640) 110,900 1400 1.28 110,800 110,900 109,500 4,538 501,831,100
천일고속 (000650) 41,600 250 .6 40,850 41,800 40,800 60 2,471,950
SK하이닉스 (000660) 260,000 -1500 -.57 259,000 261,000 256,000 2,801,594 723,822,493,098
영풍 (000670) 38,550 150 .39 38,450 38,600 38,050 8,141 311,569,675
LS네트웍스 (000680) 3,995 -50 -1.24 4,045 4,065 3,975 192,350 769,606,601
유수홀딩스 (000700) 5,780 0 0 5,780 5,780 5,750 2,846 16,414,830
현대건설 (000720) 62,300 600 .97 61,700 63,300 61,600 827,707 51,572,204,100
현대건설우 (000725) 54,800 -200 -.36 55,300 55,900 54,700 3,230 178,189,200
이화산업 (000760) 11,640 -240 -2.02 11,820 11,870 11,370 2,821 32,847,440
삼성화재 (000810) 440,000 3500 .8 437,500 440,500 435,500 80,225 35,140,465,250
삼성화재우 (000815) 324,000 -5000 -1.52 329,000 329,500 323,500 11,877 3,868,044,000
화천기공 (000850) 30,250 -400 -1.31 30,700 30,800 30,050 2,139 64,730,925
강남제비스코 (000860) 11,680 -150 -1.27 11,800 11,910 11,500 21,827 254,864,690
한화 (000880) 81,200 1000 1.25 80,900 82,000 80,100 179,119 14,515,189,100
한화3우B (00088K) 34,200 -50 -.15 34,300 34,850 34,050 29,699 1,021,932,825
보해양조 (000890) 450 -2 -.44 452 454 445 150,200 67,626,137
유니온 (000910) 4,680 -5 -.11 4,690 4,740 4,640 37,614 176,196,150
전방 (000950) 31,000 150 .49 30,850 32,850 30,850 611 19,142,000
한국주철관 (000970) 6,800 -120 -1.73 6,940 6,940 6,760 93,548 637,155,415
DB하이텍 (000990) 46,150 -500 -1.07 46,550 46,550 45,800 72,578 3,345,769,250
페이퍼코리아 (001020) 728 -11 -1.49 736 746 728 12,902 9,522,396
CJ (001040) 155,500 2200 1.44 154,100 160,900 153,300 190,370 29,952,377,400
CJ우 (001045) 83,400 1700 2.08 81,500 84,600 81,400 6,386 535,487,450
CJ4우(전환) (00104K) 131,300 1300 1 129,100 133,500 129,100 8,639 1,134,173,200
JW중외제약 (001060) 21,600 100 .47 21,600 21,750 21,450 30,955 668,548,725
JW중외제약우 (001065) 29,000 100 .35 29,200 29,200 28,750 32 931,050
JW중외제약2우B (001067) 59,100 -400 -.67 58,600 59,100 58,600 53 3,117,200
대한방직 (001070) 6,260 40 .64 6,220 6,350 6,200 20,170 125,910,380
만호제강 (001080) 27,500 550 2.04 27,100 28,000 26,600 2,382 65,579,900
LX인터내셔널 (001120) 29,850 -50 -.17 30,000 30,000 29,500 108,129 3,210,873,800
대한제분 (001130) 142,000 -200 -.14 143,300 143,300 140,500 1,387 196,185,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,350 -50 -1.47 3,400 3,400 3,310 391,430 1,309,354,448
금호전기 (001210) 1,114 -5 -.45 1,115 1,147 1,090 318,219 351,290,681
동국홀딩스 (001230) 7,440 -60 -.8 7,610 7,700 7,410 24,273 181,311,260
GS글로벌 (001250) 2,565 -35 -1.35 2,605 2,610 2,560 483,564 1,243,628,751
남광토건 (001260) 9,240 40 .43 9,380 9,490 9,000 22,609 207,718,140
부국증권 (001270) 55,700 -1300 -2.28 57,200 57,300 55,000 43,172 2,406,814,900
부국증권우 (001275) 25,500 300 1.19 25,200 25,500 25,050 636 15,994,350
상상인증권 (001290) 635 -18 -2.76 653 669 632 307,714 196,556,643
PKC (001340) 5,960 -60 -1 6,020 6,030 5,960 31,638 189,197,780
삼성제약 (001360) 1,625 -17 -1.04 1,642 1,650 1,607 218,481 354,419,700
SG글로벌 (001380) 1,634 3 .18 1,625 1,638 1,622 37,143 60,542,872
KG케미칼 (001390) 4,830 95 2.01 4,745 4,845 4,710 478,717 2,291,439,842
태원물산 (001420) 3,565 85 2.44 3,500 3,565 3,470 2,543 8,884,475
세아베스틸지주 (001430) 27,350 -150 -.55 27,800 28,250 26,900 87,369 2,380,998,200
대한전선 (001440) 16,050 50 .31 16,120 16,180 15,960 637,983 10,247,798,410
현대해상 (001450) 27,100 -100 -.37 27,200 27,300 26,800 196,949 5,337,329,075
BYC (001460) 40,100 500 1.26 39,600 40,500 38,950 4,988 199,949,150
BYC우 (001465) 25,800 -100 -.39 25,900 26,100 25,050 3,386 87,245,000
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,640 -50 -.65 7,700 7,720 7,560 191,768 1,460,448,200
SK증권 (001510) 636 -1 -.16 638 642 631 1,043,657 662,128,722
SK증권우 (001515) 1,982 1 .05 2,000 2,005 1,975 7,411 14,711,051
동양 (001520) 624 -6 -.95 624 628 622 121,626 75,881,703
동양우 (001525) 4,100 -30 -.73 4,150 4,195 4,100 1,142 4,758,625
동양2우B (001527) 8,360 90 1.09 8,300 8,400 8,210 42 346,950
DI동일 (001530) 41,400 0 0 41,400 41,800 41,100 21,636 893,552,150
조비 (001550) 13,060 60 .46 12,900 13,090 12,900 18,815 244,558,370
제일연마 (001560) 10,050 -60 -.59 10,030 10,180 10,010 2,248 22,614,550
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 493 1 .2 495 495 488 32,909 16,205,009
종근당홀딩스 (001630) 47,850 -850 -1.75 48,750 50,100 47,700 5,895 283,749,275
대상 (001680) 22,200 200 .91 22,050 22,700 22,000 90,263 2,017,001,075
대상우 (001685) 16,810 30 .18 16,800 16,880 16,660 4,179 69,974,840
신영증권 (001720) 131,900 -1300 -.98 132,300 133,400 131,200 15,116 1,996,174,400
SK네트웍스 (001740) 4,390 -90 -2.01 4,470 4,475 4,380 431,708 1,903,751,986
한양증권 (001750) 17,130 -130 -.75 17,260 17,260 17,000 29,721 507,291,880
한양증권우 (001755) 16,460 -130 -.78 16,590 16,630 16,200 3,226 52,436,320
SHD (001770) 17,650 440 2.56 17,210 17,650 16,970 1,186 20,343,110
알루코 (001780) 2,220 10 .45 2,225 2,230 2,195 221,516 489,093,304
대한제당 (001790) 2,920 -35 -1.18 2,960 2,970 2,920 190,613 559,908,195
대한제당우 (001795) 2,450 -5 -.2 2,465 2,465 2,435 18,045 44,153,567
오리온홀딩스 (001800) 19,860 -80 -.4 19,940 20,100 19,850 65,001 1,296,062,440
삼화콘덴서 (001820) 26,400 600 2.33 26,100 26,550 25,850 20,302 533,841,575
KISCO홀딩스 (001940) 25,650 -100 -.39 25,750 25,800 25,350 20,048 512,733,975
코오롱 (002020) 39,700 -1150 -2.82 40,550 41,000 39,550 110,054 4,428,044,000
코오롱우 (002025) 20,200 -800 -3.81 20,900 20,900 19,740 14,447 289,871,095
아세아 (002030) 349,000 -2000 -.57 351,500 352,500 345,000 806 280,645,500
비비안 (002070) 777 0 0 777 782 770 231,667 179,817,774
경농 (002100) 9,700 20 .21 9,690 9,710 9,630 7,623 73,826,500
고려산업 (002140) 2,730 0 0 2,735 2,740 2,715 59,620 162,531,620
도화엔지니어링 (002150) 6,630 -10 -.15 6,640 6,670 6,610 11,649 77,223,300
삼양통상 (002170) 54,200 -800 -1.45 55,400 55,400 54,000 975 52,910,300
한국수출포장 (002200) 2,890 0 0 2,890 2,890 2,870 30,209 86,964,975
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,905 0 0 2,905 2,995 2,870 47,211 137,295,920
고려제강 (002240) 17,650 200 1.15 17,460 17,720 17,460 6,408 112,923,370
아세아제지 (002310) 7,760 30 .39 7,740 7,760 7,670 53,748 415,170,150
한진 (002320) 20,300 0 0 20,500 20,500 20,100 21,662 436,873,450
넥센타이어 (002350) 5,840 20 .34 5,820 5,880 5,740 73,552 426,329,530
넥센타이어1우B (002355) 3,265 -25 -.76 3,290 3,330 3,260 9,189 30,235,970
SH에너지화학 (002360) 439 -2 -.45 441 441 437 47,072 20,666,843
KCC (002380) 384,500 10000 2.67 377,000 386,500 375,500 22,819 8,724,137,500
한독 (002390) 11,950 0 0 11,970 12,010 11,840 3,814 45,336,780
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,120 -280 -5.19 5,370 5,400 5,120 24,872 129,179,320
삼익악기 (002450) 1,288 26 2.06 1,266 1,288 1,243 268,791 354,653,872
HS화성 (002460) 10,220 -130 -1.26 10,350 10,700 10,220 13,822 142,982,910
조흥 (002600) 152,000 400 .26 152,000 152,000 152,000 3 456,000
제일파마홀딩스 (002620) 8,800 80 .92 8,720 8,960 8,610 11,716 103,668,270
오리엔트바이오 (002630) 606 -13 -2.1 622 623 604 727,913 444,999,142
동일제강 (002690) 1,583 0 0 1,583 1,609 1,571 5,133 8,181,548
신일전자 (002700) 1,350 -13 -.95 1,363 1,363 1,341 372,718 501,624,301
TCC스틸 (002710) 17,980 -310 -1.69 18,480 18,480 17,940 150,952 2,733,139,990
국제약품 (002720) 4,750 -15 -.31 4,765 4,770 4,710 55,947 264,708,275
보락 (002760) 1,052 3 .29 1,041 1,057 1,041 92,373 96,697,344
진흥기업 (002780) 720 -7 -.96 727 730 720 145,214 105,132,318
진흥기업우B (002785) 3,410 -55 -1.59 3,415 3,465 3,410 174 593,460
진흥기업2우B (002787) 7,570 0 0 7,570 7,570 7,570 215 1,627,550
아모레퍼시픽홀딩스 (002790) 26,700 -50 -.19 26,900 27,000 26,500 59,687 1,591,533,475
아모레퍼시픽홀딩스우 (002795) 10,960 -60 -.54 11,060 11,060 10,930 4,588 50,275,000
아모레퍼시픽홀딩스3우C (00279K) 20,650 -50 -.24 20,700 20,750 20,450 4,675 96,224,750
삼영무역 (002810) 15,910 -30 -.19 15,950 16,030 15,830 6,489 103,226,580
SUN&L (002820) 2,750 10 .36 2,740 2,790 2,740 278 770,215
미원상사 (002840) 148,300 9000 6.46 140,600 149,400 140,600 8,505 1,242,414,400
신풍 (002870) 1,057 12 1.15 1,034 1,060 1,034 54,184 56,910,510
대유에이텍 (002880) 1,088 2 .18 1,090 1,105 1,078 39,584 43,220,788
TYM (002900) 5,930 80 1.37 5,840 5,970 5,760 430,268 2,530,258,750
유성기업 (002920) 2,110 15 .72 2,115 2,130 2,070 29,295 61,344,450
한국쉘석유 (002960) 426,500 4500 1.07 426,000 426,500 422,500 795 337,509,000
금호건설 (002990) 3,925 -30 -.76 3,960 3,975 3,885 84,694 331,746,955
금호건설우 (002995) 11,700 0 0 11,700 11,700 11,630 144 1,676,050
부광약품 (003000) 3,355 30 .9 3,325 3,355 3,315 158,336 527,221,018
혜인 (003010) 5,310 -50 -.93 5,370 5,380 5,310 38,544 206,050,635
세아제강지주 (003030) 183,900 -900 -.49 184,000 185,300 181,300 5,608 1,024,837,400
에이프로젠바이오로직스 (003060) 617 0 0 617 620 612 163,392 100,463,248
코오롱글로벌 (003070) 8,880 -170 -1.88 9,200 9,200 8,860 38,602 345,050,760
코오롱글로벌우 (003075) 14,900 0 0 14,900 15,000 14,900 334 4,979,600
SB성보 (003080) 2,710 -10 -.37 2,720 2,730 2,665 181,727 489,329,245
대웅 (003090) 22,350 450 2.05 21,900 22,450 21,650 85,363 1,885,295,300
대신밸류리츠 (0030R0) 4,340 0 0 4,350 4,355 4,315 134,287 580,962,425
일성아이에스 (003120) 22,400 0 0 22,600 22,600 22,050 3,948 88,067,950
디아이 (003160) 13,150 70 .54 13,180 13,180 12,970 62,592 818,995,275
일신방직 (003200) 10,020 -100 -.99 10,090 10,130 9,830 23,771 236,107,140
대원제약 (003220) 13,130 60 .46 13,140 13,140 13,030 13,816 180,838,040
삼양식품 (003230) 1,512,000 11000 .73 1,493,000 1,514,000 1,480,000 50,727 76,153,586,000
태광산업 (003240) 870,000 -43000 -4.71 923,000 923,000 865,000 3,773 3,328,728,500
흥아해운 (003280) 1,650 -21 -1.26 1,671 1,677 1,650 721,425 1,196,180,402
한일홀딩스 (003300) 17,950 100 .56 17,950 18,000 17,710 4,973 89,034,110
한국화장품제조 (003350) 56,800 -1800 -3.07 58,800 58,900 56,500 41,303 2,357,678,700
유화증권 (003460) 2,695 -25 -.92 2,750 2,750 2,675 32,979 88,725,950
유화증권우 (003465) 2,580 -15 -.58 2,590 2,590 2,580 368 952,580
유안타증권 (003470) 3,405 35 1.04 3,390 3,405 3,350 264,999 895,552,542
유안타증권우 (003475) 3,490 -20 -.57 3,515 3,520 3,450 12,618 43,971,050
한진중공업홀딩스 (003480) 4,550 -70 -1.52 4,580 4,650 4,550 65,580 301,167,686
대한항공 (003490) 24,150 -400 -1.63 24,700 24,750 24,050 1,132,564 27,460,488,025
대한항공우 (003495) 23,950 -100 -.42 24,050 24,150 22,800 4,304 102,149,975
영진약품 (003520) 2,015 5 .25 2,010 2,030 2,010 104,534 210,645,474
한화투자증권 (003530) 5,530 -50 -.9 5,610 5,610 5,440 1,011,935 5,563,094,155
한화투자증권우 (003535) 7,310 -160 -2.14 7,470 7,520 7,250 5,203 38,080,075
대신증권 (003540) 25,750 150 .59 26,100 26,100 25,450 55,877 1,436,414,950
대신증권우 (003545) 20,150 -50 -.25 20,300 20,350 20,000 83,336 1,685,051,600
대신증권2우B (003547) 19,230 -60 -.31 19,390 19,390 19,140 44,261 852,238,075
LG (003550) 72,000 0 0 72,200 72,500 71,600 117,814 8,478,412,950
LG우 (003555) 59,900 100 .17 60,300 60,400 59,800 1,114 66,830,100
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 60,400 -4800 -7.36 64,000 64,000 60,300 153,298 9,329,898,700
HLB글로벌 (003580) 2,090 15 .72 2,085 2,110 2,050 56,437 117,512,148
방림 (003610) 4,550 -80 -1.73 4,615 4,620 4,540 39,907 182,036,105
KG모빌리티 (003620) 3,270 5 .15 3,280 3,280 3,235 126,704 413,319,920
미창석유 (003650) 106,900 200 .19 107,000 107,600 104,500 846 89,703,800
포스코퓨처엠 (003670) 152,000 -2400 -1.55 156,800 156,800 151,800 180,871 27,673,870,550
한성기업 (003680) 5,380 20 .37 5,360 5,500 5,360 65,226 353,000,660
코리안리 (003690) 10,660 120 1.14 10,640 10,680 10,510 161,773 1,718,163,650
삼영 (003720) 4,855 55 1.15 4,800 4,905 4,770 169,859 821,134,028
진양산업 (003780) 6,140 -30 -.49 6,150 6,200 6,090 36,628 224,714,110
대한화섬 (003830) 117,900 -2100 -1.75 121,700 121,700 117,900 338 40,037,900
보령 (003850) 8,360 50 .6 8,300 8,360 8,220 64,684 537,555,460
남양유업 (003920) 56,900 300 .53 56,900 56,900 56,000 2,566 144,465,650
남양유업우 (003925) 33,000 -200 -.6 34,000 34,000 32,550 3,568 117,824,900
사조대림 (003960) 41,050 -350 -.85 41,850 41,850 40,650 6,583 269,342,700
롯데정밀화학 (004000) 42,850 -150 -.35 43,400 43,500 42,500 30,559 1,310,757,325
현대제철 (004020) 32,300 -450 -1.37 32,900 32,900 31,850 664,476 21,380,701,125
SG세계물산 (004060) 319 1 .31 319 319 315 142,480 45,169,433
신흥 (004080) 13,970 150 1.09 14,000 14,000 13,750 1,631 22,686,160
한국석유 (004090) 13,900 -60 -.43 13,870 13,950 13,810 30,900 428,552,925
태양금속 (004100) 2,180 -85 -3.75 2,265 2,285 2,140 412,543 900,367,158
태양금속우 (004105) 3,155 -125 -3.81 3,225 3,255 3,125 60,609 192,317,250
동방 (004140) 2,930 -95 -3.14 3,030 3,060 2,925 1,005,522 2,987,277,217
한솔홀딩스 (004150) 3,155 -45 -1.41 3,200 3,210 3,145 81,634 258,648,654
신세계 (004170) 165,400 -400 -.24 165,500 167,400 165,200 22,996 3,826,213,200
NPC (004250) 4,225 -25 -.59 4,250 4,250 4,195 10,180 42,968,272
NPC우 (004255) 2,380 0 0 2,390 2,400 2,365 2,297 5,459,895
남성 (004270) 1,033 3 .29 1,024 1,060 1,021 26,026 26,843,084
현대약품 (004310) 3,955 60 1.54 3,905 4,130 3,840 685,518 2,724,470,523
세방 (004360) 13,490 -60 -.44 13,560 13,560 13,340 18,352 246,215,365
세방우 (004365) 8,750 -60 -.68 8,770 8,960 8,750 6,066 53,659,590
농심 (004370) 403,000 10000 2.54 397,000 408,500 395,000 57,613 23,276,210,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 153 0 0 152 153 152 376,204 57,311,151
서울식품우 (004415) 1,226 -23 -1.84 1,223 1,248 1,223 1,599 1,980,866
송원산업 (004430) 10,370 0 0 10,410 10,450 10,360 13,102 136,118,450
삼일씨엔에스 (004440) 4,935 65 1.33 4,940 5,000 4,780 10,102 49,050,465
삼화왕관 (004450) 34,450 850 2.53 33,750 35,150 33,550 422 14,426,300
세방전지 (004490) 62,200 -300 -.48 62,600 62,900 61,600 43,617 2,704,215,900
깨끗한나라 (004540) 2,010 -10 -.5 2,020 2,030 2,005 41,352 83,399,615
깨끗한나라우 (004545) 11,720 -110 -.93 11,750 11,750 11,720 710 8,324,200
현대비앤지스틸 (004560) 11,820 20 .17 11,840 11,850 11,700 8,285 97,662,260
삼천리 (004690) 124,500 -2900 -2.28 128,400 128,400 123,300 16,540 2,062,977,800
조광피혁 (004700) 62,800 600 .96 62,200 62,800 61,300 2,253 139,255,900
한솔테크닉스 (004710) 5,460 190 3.61 5,280 5,510 5,180 148,359 799,813,415
팜젠사이언스 (004720) 4,470 -10 -.22 4,470 4,510 4,440 78,793 352,218,665
써니전자 (004770) 1,634 -36 -2.16 1,680 1,680 1,627 298,740 489,057,105
효성 (004800) 82,000 -1000 -1.2 83,000 83,000 81,000 29,514 2,403,767,750
덕성 (004830) 5,440 -90 -1.63 5,580 5,580 5,400 61,810 337,308,240
덕성우 (004835) 7,670 40 .52 7,700 7,870 7,600 4,011 30,702,990
DRB동일 (004840) 5,000 -40 -.79 5,000 5,040 4,965 16,964 84,568,940
티웨이홀딩스 (004870) 590 0 0 591 598 586 117,681 69,357,198
동일산업 (004890) 40,100 0 0 40,100 40,150 39,950 1,190 47,686,300
조광페인트 (004910) 5,490 10 .18 5,530 5,530 5,450 21,413 117,456,110
씨아이테크 (004920) 1,177 3 .26 1,172 1,181 1,137 70,998 82,431,006
한신공영 (004960) 8,090 -110 -1.34 8,200 8,220 8,060 9,117 74,385,390
신라교역 (004970) 9,080 -30 -.33 9,110 9,150 9,030 6,008 54,522,730
성신양회 (004980) 10,590 90 .86 10,490 10,600 10,380 54,776 574,293,805
성신양회우 (004985) 11,690 -80 -.68 11,860 11,860 11,600 2,011 23,444,520
롯데지주 (004990) 27,600 -400 -1.43 28,150 28,200 27,450 120,013 3,313,088,450
롯데지주우 (00499K) 30,250 50 .17 30,500 30,500 30,050 325 9,842,625
휴스틸 (005010) 4,120 -30 -.72 4,165 4,165 4,090 344,283 1,416,745,172
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 45,800 -1300 -2.76 47,550 47,800 45,700 248,295 11,501,354,900
SGC에너지 (005090) 23,000 -100 -.43 23,100 23,250 22,950 12,862 296,386,350
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 70,000 100 .14 70,200 70,300 69,500 17,215 1,202,899,700
녹십자홀딩스 (005250) 15,090 0 0 15,070 15,190 15,000 22,632 341,974,910
녹십자홀딩스2우 (005257) 29,000 -100 -.34 29,400 29,400 29,000 452 13,194,350
롯데칠성 (005300) 119,900 -100 -.08 119,900 121,400 119,600 6,172 741,294,100
롯데칠성우 (005305) 70,300 -200 -.28 70,600 70,600 70,100 201 14,122,900
온타이드 (005320) 548 -10 -1.79 563 563 545 221,625 121,854,354
모나미 (005360) 2,725 150 5.83 2,720 3,190 2,660 21,415,066 63,463,011,608
현대차 (005380) 220,000 1500 .69 219,000 221,000 218,500 337,163 74,099,475,250
현대차우 (005385) 166,900 400 .24 166,600 167,400 166,400 94,562 15,788,650,750
현대차2우B (005387) 173,000 1400 .82 170,800 173,000 170,800 105,316 18,118,906,250
현대차3우B (005389) 166,900 600 .36 166,300 167,250 166,200 15,259 2,546,672,900
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 17,000 -240 -1.39 17,460 17,550 16,960 109,610 1,879,386,100
한국공항 (005430) 62,100 -400 -.64 63,200 63,400 61,300 7,395 458,016,200
현대지에프홀딩스 (005440) 7,290 -210 -2.8 7,630 7,630 7,240 296,257 2,163,580,655
POSCO홀딩스 (005490) 294,000 -4500 -1.51 301,000 301,000 293,000 191,484 56,462,849,500
삼진제약 (005500) 18,790 -370 -1.93 19,160 19,160 18,770 68,842 1,298,812,080
SPC삼립 (005610) 54,000 800 1.5 53,000 54,100 53,000 8,486 454,776,850
삼영전자 (005680) 10,160 -140 -1.36 10,340 10,410 10,130 22,154 225,895,520
파미셀 (005690) 10,700 -320 -2.9 11,020 11,020 10,560 909,143 9,727,722,385
넥센 (005720) 5,710 10 .18 5,720 5,780 5,680 12,349 70,787,390
넥센우 (005725) 4,425 0 0 4,275 4,595 4,275 1,419 6,516,530
크라운해태홀딩스 (005740) 7,160 -180 -2.45 7,390 7,390 7,130 49,083 352,798,480
크라운해태홀딩스우 (005745) 8,350 150 1.83 8,200 8,360 8,180 1,714 14,083,620
대림바스 (005750) 4,590 -50 -1.08 4,595 4,680 4,520 58,835 270,343,789
신영와코루 (005800) 14,140 50 .35 14,080 14,200 13,950 1,595 22,472,730
풍산홀딩스 (005810) 39,450 -350 -.88 39,950 39,950 39,250 17,443 688,301,650
원림 (005820) 14,780 -150 -1 14,860 14,970 14,770 224 3,315,850
DB손해보험 (005830) 131,500 800 .61 134,600 134,700 128,500 118,753 15,570,906,200
에스엘 (005850) 33,400 -250 -.74 34,000 34,000 33,400 59,420 1,998,589,775
휴니드 (005870) 8,380 -190 -2.22 8,650 8,680 8,310 74,641 628,900,890
대한해운 (005880) 1,725 -36 -2.04 1,764 1,775 1,725 1,613,073 2,803,831,686
삼성전자 (005930) 70,600 300 .43 70,100 70,900 69,800 10,523,405 741,245,805,000
삼성전자우 (005935) 57,700 200 .35 57,600 58,100 57,100 779,966 44,980,647,934
NH투자증권 (005940) 19,170 -150 -.78 19,360 19,370 19,050 447,642 8,592,550,660
NH투자증권우 (005945) 16,790 -40 -.24 16,890 16,890 16,680 33,829 566,883,820
이수화학 (005950) 5,680 -70 -1.22 5,760 5,760 5,680 15,550 88,806,585
동부건설 (005960) 5,210 -130 -2.43 5,340 5,400 5,200 25,799 135,308,850
동부건설우 (005965) 19,020 -180 -.94 19,180 19,180 19,020 72 1,371,700
동원산업 (006040) 42,400 100 .24 42,400 43,000 42,150 25,617 1,086,728,150
화승인더 (006060) 4,575 25 .55 4,575 4,590 4,525 156,695 716,667,735
사조오양 (006090) 9,890 -60 -.6 10,160 10,160 9,770 5,902 57,993,280
삼아알미늄 (006110) 23,350 50 .21 23,450 23,550 22,950 35,810 830,841,700
SK디스커버리 (006120) 51,300 0 0 51,700 52,100 50,600 7,335 376,560,000
SK디스커버리우 (006125) 35,300 -250 -.7 35,950 35,950 34,950 4,066 143,830,600
한국전자홀딩스 (006200) 706 3 .43 722 722 699 10,557 7,424,675
제주은행 (006220) 14,310 -270 -1.85 14,560 14,670 14,310 191,487 2,761,878,745
LS (006260) 167,600 2400 1.45 167,500 169,200 165,400 135,517 22,733,379,950
녹십자 (006280) 133,100 0 0 133,900 134,100 131,700 22,553 2,993,617,100
대원전선 (006340) 2,875 -5 -.17 2,910 2,920 2,870 777,919 2,246,785,576
대원전선우 (006345) 3,700 -5 -.13 3,710 3,730 3,670 7,197 26,605,665
GS건설 (006360) 18,900 80 .43 18,860 19,000 18,740 308,898 5,832,323,025
대구백화점 (006370) 6,530 50 .77 6,600 6,800 6,400 48,609 317,019,840
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,640 -200 -1.06 18,840 18,850 18,590 16,235 302,686,235
삼성SDI (006400) 220,000 -1000 -.45 224,000 224,000 217,500 362,256 79,680,285,500
삼성SDI우 (006405) 134,800 -2200 -1.61 139,700 139,700 133,600 6,636 896,773,750
인스코비 (006490) 844 -13 -1.52 863 877 840 422,515 360,512,833
대림통상 (006570) 2,850 -35 -1.21 2,845 2,920 2,800 9,049 25,798,575
대한유화 (006650) 126,100 200 .16 125,800 127,300 123,500 65,534 8,244,323,600
삼성공조 (006660) 13,160 -90 -.68 13,150 13,290 13,060 16,113 211,390,695
영풍제지 (006740) 998 -3 -.3 1,001 1,001 993 45,060 44,889,264
미래에셋증권 (006800) 18,040 210 1.18 17,930 18,150 17,580 1,346,006 24,125,047,000
미래에셋증권우 (006805) 8,320 10 .12 8,310 8,390 8,200 28,456 236,161,500
미래에셋증권2우B (00680K) 7,940 70 .89 7,900 7,980 7,790 317,063 2,506,799,545
AK홀딩스 (006840) 11,170 -210 -1.85 11,730 11,730 11,170 11,148 126,184,440
신송홀딩스 (006880) 6,880 10 .15 6,950 6,950 6,830 27,678 190,351,940
태경케미컬 (006890) 9,840 140 1.44 9,890 9,940 9,750 19,409 190,980,685
우성 (006980) 16,740 -110 -.65 16,850 17,020 16,690 604 10,162,000
GS리테일 (007070) 16,450 190 1.17 16,390 16,470 16,220 86,991 1,425,843,355
일신석재 (007110) 2,180 10 .46 2,205 2,260 2,170 1,647,941 3,641,910,861
미래아이앤지 (007120) 1,000 -4 -.4 1,000 1,009 995 16,836 16,831,347
사조산업 (007160) 48,350 50 .1 48,950 48,950 47,700 3,368 162,783,200
벽산 (007210) 2,180 10 .46 2,180 2,200 2,155 54,312 117,971,545
한국특강 (007280) 1,690 -21 -1.23 1,725 1,725 1,681 84,806 143,586,073
오뚜기 (007310) 383,500 -1000 -.26 387,000 387,000 383,000 3,716 1,427,362,250
DN오토모티브 (007340) 26,500 300 1.15 26,700 26,850 26,200 77,027 2,042,039,975
에이프로젠 (007460) 674 -5 -.74 679 686 665 1,621,578 1,090,372,054
샘표 (007540) 46,850 -100 -.21 46,950 47,200 46,600 2,442 114,348,900
일양약품 (007570) 12,650 120 .96 12,580 12,700 12,540 9,837 124,284,150
일양약품우 (007575) 13,000 0 0 13,000 13,000 13,000 15 195,000
동방아그로 (007590) 6,250 -20 -.32 6,270 6,270 6,250 2,655 16,596,455
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 65,300 1600 2.51 64,300 66,100 63,900 1,184,359 77,067,834,700
국도화학 (007690) 38,650 -250 -.64 39,500 39,900 38,400 28,871 1,128,278,525
F&F홀딩스 (007700) 17,340 -190 -1.08 17,530 17,660 17,200 21,287 368,090,755
코리아써키트 (007810) 12,200 300 2.52 11,940 12,210 11,800 62,661 756,413,490
코리아써우 (007815) 6,140 70 1.15 6,020 6,140 6,020 71 431,240
코리아써키트2우B (00781K) 6,230 50 .81 6,180 6,230 6,180 204 1,270,740
서연 (007860) 9,050 20 .22 9,030 9,140 8,930 37,056 335,308,175
TP (007980) 1,900 58 3.15 1,862 1,967 1,852 3,456,024 6,603,673,113
사조동아원 (008040) 1,131 -14 -1.22 1,144 1,160 1,131 237,193 270,766,620
대덕 (008060) 7,870 0 0 7,830 7,900 7,830 32,505 255,619,350
대덕1우 (00806K) 8,080 -40 -.49 8,390 8,390 8,030 1,508 12,208,340
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,955 -15 -.3 5,010 5,020 4,940 12,292 60,893,957
NI스틸 (008260) 3,545 -5 -.14 3,545 3,545 3,495 17,948 63,063,785
남선알미늄 (008350) 1,158 -1 -.09 1,159 1,162 1,156 257,920 298,850,631
남선알미우 (008355) 12,780 -40 -.31 12,850 12,950 12,770 515 6,579,920
문배철강 (008420) 2,255 -5 -.22 2,270 2,270 2,235 197,077 460,670,955
서흥 (008490) 30,800 700 2.33 30,550 31,350 29,850 150,911 4,636,037,325
일정실업 (008500) 12,040 540 4.7 11,500 12,040 11,430 7,142 83,711,900
윌비스 (008600) 366 -2 -.54 368 371 362 135,161 49,277,712
아남전자 (008700) 1,372 -19 -1.37 1,392 1,392 1,367 327,300 450,618,560
율촌화학 (008730) 31,350 -450 -1.42 32,000 32,000 30,600 146,065 4,550,196,425
호텔신라 (008770) 47,400 -1450 -2.97 49,000 49,050 47,250 231,912 11,074,584,050
호텔신라우 (008775) 41,050 -300 -.73 41,350 41,350 41,000 937 38,494,350
금비 (008870) 56,900 -200 -.35 57,200 57,200 56,700 120 6,837,700
한미사이언스 (008930) 41,550 550 1.34 41,000 42,450 41,000 122,198 5,111,319,625
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,510 150 2.8 5,360 5,530 5,360 299,559 1,637,749,795
경인전자 (009140) 20,350 100 .49 20,300 20,400 20,050 2,491 50,323,400
삼성전기 (009150) 161,300 1800 1.13 161,000 162,200 159,300 315,995 50,882,722,600
삼성전기우 (009155) 72,300 300 .42 72,200 72,900 72,000 5,478 395,841,000
SIMPAC (009160) 4,270 -235 -5.22 4,520 4,520 4,255 123,616 537,335,970
한솔로지스틱스 (009180) 2,825 -50 -1.74 2,875 2,890 2,800 72,044 205,024,725
대양금속 (009190) 1,557 -23 -1.46 1,580 1,580 1,533 109,834 169,646,071
무림페이퍼 (009200) 2,050 -30 -1.44 2,080 2,090 2,045 121,351 249,605,679
한샘 (009240) 42,000 -200 -.47 42,550 42,600 41,750 25,781 1,082,734,250
신원 (009270) 1,750 -28 -1.57 1,809 1,818 1,730 3,068,506 5,420,430,870
광동제약 (009290) 6,100 80 1.33 6,020 6,190 5,990 76,187 464,748,490
참엔지니어링 (009310) 1,265 0 0 1,268 1,277 1,265 9,359 11,891,116
아진전자부품 (009320) 1,043 -10 -.95 1,047 1,050 1,032 29,468 30,644,813
태영건설 (009410) 1,861 -26 -1.38 1,902 1,904 1,857 140,143 261,201,825
태영건설우 (009415) 5,260 -280 -5.05 5,540 5,540 5,260 828 4,389,170
한올바이오파마 (009420) 30,350 -150 -.49 30,650 30,700 29,700 250,733 7,538,309,925
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,500 900 1.17 77,400 78,600 76,400 51,084 3,958,715,750
한창제지 (009460) 644 -7 -1.08 651 651 639 135,098 86,813,514
삼화전기 (009470) 25,050 -100 -.4 25,250 25,250 24,800 23,589 589,180,350
HD한국조선해양 (009540) 369,500 22500 6.48 348,000 372,500 348,000 548,249 198,875,829,250
무림P&P (009580) 2,655 -5 -.19 2,665 2,670 2,640 59,831 158,434,750
모토닉 (009680) 10,010 110 1.11 9,900 10,030 9,880 25,438 253,444,640
삼정펄프 (009770) 26,950 -450 -1.64 27,200 27,500 26,950 18,211 494,541,275
플레이그램 (009810) 358 -5 -1.38 363 368 354 182,030 65,424,456
한화솔루션 (009830) 28,650 200 .7 28,550 28,850 28,450 691,373 19,777,931,200
한화솔루션우 (009835) 22,300 -150 -.67 22,450 22,700 22,200 3,692 82,702,950
명신산업 (009900) 9,110 -30 -.33 9,200 9,220 9,060 59,608 543,635,615
영원무역홀딩스 (009970) 123,000 -1400 -1.13 124,400 126,400 121,100 14,907 1,827,695,250
한국내화 (010040) 2,245 25 1.13 2,290 2,295 2,185 13,282 29,413,970
OCI홀딩스 (010060) 87,500 -1500 -1.69 89,100 89,600 87,100 98,627 8,653,231,050
한국무브넥스 (010100) 4,185 -145 -3.35 4,330 4,330 4,155 222,432 935,208,684
LS ELECTRIC (010120) 287,000 1000 .35 288,000 290,000 284,000 75,268 21,542,787,250
고려아연 (010130) 809,000 17000 2.15 802,000 814,000 794,000 21,125 17,029,938,500
삼성중공업 (010140) 22,000 1400 6.8 20,800 22,000 20,700 17,154,535 370,086,279,825
우진아이엔에스 (010400) 2,810 75 2.74 2,735 2,810 2,705 12,611 34,704,555
한솔PNS (010420) 1,878 -9 -.48 1,887 1,887 1,875 14,914 28,022,386
에스엠벡셀 (010580) 1,513 -2 -.13 1,527 1,534 1,496 47,274 71,381,237
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 216,000 27500 14.59 190,500 219,500 190,500 2,282,451 481,154,661,850
진양폴리 (010640) 4,020 -10 -.25 4,080 4,100 4,010 38,058 153,972,820
화천기계 (010660) 4,165 -15 -.36 4,160 4,215 4,140 217,374 907,659,662
화신 (010690) 8,890 0 0 8,920 8,940 8,820 81,602 723,708,630
평화홀딩스 (010770) 4,140 10 .24 4,130 4,185 4,090 224,310 929,878,056
아이에스동서 (010780) 19,500 0 0 19,510 19,710 19,390 12,533 244,616,490
퍼스텍 (010820) 4,235 -110 -2.53 4,460 4,470 4,180 823,462 3,531,182,050
S-Oil (010950) 60,400 -500 -.82 61,000 61,300 60,400 81,351 4,929,982,950
S-Oil우 (010955) 39,700 100 .25 39,600 40,000 39,500 1,849 73,636,850
삼호개발 (010960) 3,380 15 .45 3,365 3,380 3,355 20,397 68,718,045
진원생명과학 (011000) 2,240 -45 -1.97 2,290 2,290 2,205 296,617 667,498,619
LG이노텍 (011070) 166,600 6300 3.93 162,800 169,300 161,200 343,770 57,403,368,150
에넥스 (011090) 608 -5 -.82 613 613 605 82,698 50,209,426
CJ씨푸드 (011150) 2,885 -10 -.35 2,900 2,910 2,880 90,126 260,455,155
CJ씨푸드1우 (011155) 17,290 290 1.71 17,020 17,290 17,020 14 239,570
롯데케미칼 (011170) 65,900 -2300 -3.37 68,200 68,300 65,800 103,173 6,859,351,000
HMM (011200) 21,900 -100 -.45 22,200 22,250 21,850 1,023,995 22,520,021,050
현대위아 (011210) 50,000 100 .2 50,100 50,400 49,600 44,899 2,244,971,950
삼화전자 (011230) 3,885 50 1.3 3,900 3,960 3,835 55,347 214,704,882
태림포장 (011280) 2,015 5 .25 2,010 2,015 1,993 55,487 110,933,234
성안머티리얼스 (011300) 407 0 0 411 411 402 300,343 121,703,945
유니켐 (011330) 1,649 6 .37 1,643 1,701 1,608 302,303 495,805,123
부산산업 (011390) 89,500 -2000 -2.19 92,200 93,000 89,300 7,756 703,240,600
갤럭시아에스엠 (011420) 2,310 -65 -2.74 2,375 2,385 2,280 186,176 430,177,200
한농화성 (011500) 14,850 -250 -1.66 15,100 15,180 14,800 51,790 772,521,220
와이투솔루션 (011690) 3,185 -60 -1.85 3,460 3,460 3,160 1,711,724 5,605,587,559
한신기계 (011700) 3,575 -40 -1.11 3,625 3,650 3,560 210,671 758,699,720
현대코퍼레이션 (011760) 22,300 250 1.13 22,300 22,300 22,050 23,544 521,361,025
금호석유화학 (011780) 111,000 -800 -.72 111,700 112,400 110,400 40,340 4,478,241,300
금호석유화학우 (011785) 56,200 -800 -1.4 57,100 57,200 55,900 3,189 179,613,900
SKC (011790) 95,800 -1400 -1.44 98,300 98,400 95,800 302,951 29,348,507,200
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,600 17 1.07 1,590 1,607 1,573 1,433,875 2,286,299,294
DB (012030) 1,365 -5 -.36 1,380 1,403 1,346 1,072,303 1,481,247,503
영흥 (012160) 511 -9 -1.73 520 520 504 164,264 83,841,300
아센디오 (012170) 2,395 -50 -2.04 2,425 2,645 2,340 1,853,680 4,615,507,004
계양전기 (012200) 1,456 2 .14 1,456 1,462 1,440 6,935 10,072,894
계양전기우 (012205) 3,580 0 0 3,495 3,595 3,495 11 38,790
영화금속 (012280) 900 -22 -2.39 922 922 892 94,916 86,006,786
경동인베스트 (012320) 58,300 -200 -.34 58,200 58,700 57,800 4,321 251,453,700
현대모비스 (012330) 302,500 3000 1 302,000 304,000 299,000 133,201 40,149,561,000
한화에어로스페이스 (012450) 907,000 7000 .78 899,000 912,000 889,000 112,708 101,225,756,375
더존비즈온 (012510) 77,200 3600 4.89 74,000 79,400 74,000 481,669 36,981,283,750
경인양행 (012610) 3,170 0 0 3,200 3,230 3,150 24,753 78,523,536
HDC (012630) 21,100 100 .48 20,950 21,600 20,650 142,919 3,031,367,275
모나리자 (012690) 2,510 5 .2 2,500 2,530 2,495 65,771 164,735,351
에스원 (012750) 79,200 100 .13 78,700 79,400 78,400 23,414 1,850,469,400
대창 (012800) 1,322 -20 -1.49 1,342 1,350 1,317 608,993 808,798,785
세우글로벌 (013000) 1,077 -19 -1.73 1,096 1,096 1,077 21,619 23,415,838
일성건설 (013360) 1,425 -32 -2.2 1,446 1,462 1,423 102,539 147,260,703
화승코퍼레이션 (013520) 1,990 -9 -.45 1,996 2,015 1,960 32,939 65,397,495
디와이 (013570) 4,170 -85 -2 4,255 4,260 4,170 41,706 175,302,105
계룡건설 (013580) 20,050 -150 -.74 20,350 20,350 19,980 32,202 648,221,130
까뮤이앤씨 (013700) 1,168 -6 -.51 1,167 1,180 1,157 34,855 40,639,388
지엠비코리아 (013870) 4,100 10 .24 4,090 4,100 4,025 15,024 60,961,042
지누스 (013890) 17,740 -130 -.73 17,820 17,980 17,450 146,284 2,576,095,010
한익스프레스 (014130) 3,340 10 .3 3,370 3,370 3,300 9,804 32,762,580
대영포장 (014160) 1,141 -16 -1.38 1,153 1,165 1,133 996,065 1,138,354,382
금강공업 (014280) 4,385 10 .23 4,375 4,395 4,290 55,516 240,444,609
금강공업우 (014285) 6,950 0 0 7,000 7,000 6,950 4 27,880
영보화학 (014440) 4,290 -65 -1.49 4,355 4,370 4,270 59,733 256,761,650
극동유화 (014530) 3,370 -20 -.59 3,405 3,425 3,365 65,495 221,271,125
태경비케이 (014580) 4,915 -10 -.2 4,990 5,000 4,905 92,690 457,517,722
한솔케미칼 (014680) 173,900 1600 .93 172,300 177,300 170,100 47,686 8,314,873,150
사조씨푸드 (014710) 8,840 -10 -.11 8,800 8,880 8,630 27,426 239,997,150
HL D&I (014790) 2,470 -25 -1 2,520 2,520 2,470 20,842 51,949,831
동원시스템즈 (014820) 29,250 -100 -.34 29,350 29,550 29,000 15,623 454,922,325
동원시스템즈우 (014825) 17,800 -90 -.5 17,890 17,890 17,800 61 1,086,700
유니드 (014830) 75,900 0 0 76,300 76,500 75,800 8,677 659,081,450
성문전자 (014910) 1,190 0 0 1,185 1,197 1,173 27,434 32,693,580
성문전자우 (014915) 4,390 55 1.27 4,440 4,440 4,340 3,536 15,393,310
인디에프 (014990) 1,231 0 0 1,234 1,280 1,213 1,167,218 1,451,338,323
이스타코 (015020) 633 -12 -1.86 650 655 631 98,875 63,125,320
대창단조 (015230) 6,430 -70 -1.08 6,520 6,520 6,370 107,418 688,907,570
에이엔피 (015260) 498 -5 -.99 508 508 497 112,283 56,418,779
INVENI (015360) 61,100 400 .66 60,000 61,600 60,000 5,358 326,304,400
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,200 200 .54 37,500 37,500 36,850 1,385,943 51,592,671,425
일진홀딩스 (015860) 5,400 -100 -1.82 5,480 5,540 5,360 150,758 814,865,140
태경산업 (015890) 5,430 120 2.26 5,690 5,690 5,350 571,883 3,139,130,540
대현 (016090) 1,810 -6 -.33 1,816 1,827 1,801 93,671 169,589,987
삼성증권 (016360) 68,100 300 .44 67,900 68,200 67,400 119,587 8,122,896,200
KG스틸 (016380) 5,320 -110 -2.03 5,450 5,480 5,310 234,560 1,255,870,655
한세예스24홀딩스 (016450) 3,865 -25 -.64 3,900 3,900 3,840 16,410 63,240,254
환인제약 (016580) 10,770 -130 -1.19 10,990 10,990 10,690 61,288 661,294,025
신대양제지 (016590) 10,340 50 .49 10,380 10,530 10,160 20,494 211,113,090
DB증권 (016610) 8,400 30 .36 8,400 8,480 8,290 54,485 456,643,240
대성홀딩스 (016710) 8,630 -70 -.8 8,700 8,720 8,600 19,415 167,680,650
두올 (016740) 3,370 10 .3 3,380 3,385 3,330 10,603 35,667,455
퍼시스 (016800) 44,550 550 1.25 44,500 44,900 43,950 354 15,730,550
웅진 (016880) 4,440 125 2.9 4,350 4,530 4,250 767,530 3,390,837,301
광명전기 (017040) 1,127 -21 -1.83 1,155 1,161 1,118 439,583 497,656,147
명문제약 (017180) 1,725 -28 -1.6 1,753 1,781 1,711 119,823 207,149,094
우신시스템 (017370) 7,080 -20 -.28 7,060 7,110 7,030 8,448 59,682,010
서울가스 (017390) 61,000 -900 -1.45 61,900 61,900 60,800 7,130 436,731,600
수산세보틱스 (017550) 1,895 16 .85 1,884 1,897 1,871 98,833 186,234,320
SK텔레콤 (017670) 55,400 300 .54 55,300 55,600 55,100 542,428 30,049,662,250
현대엘리베이터 (017800) 79,800 -100 -.13 79,700 80,300 78,800 123,595 9,840,021,800
풀무원 (017810) 14,010 -140 -.99 14,160 14,200 14,010 99,308 1,399,192,270
DS단석 (017860) 21,450 -300 -1.38 21,850 21,950 21,300 75,960 1,634,895,100
광전자 (017900) 1,887 -2 -.11 1,894 1,894 1,872 25,518 48,017,661
E1 (017940) 73,900 -400 -.54 74,900 74,900 73,100 6,777 498,220,450
한국카본 (017960) 30,900 600 1.98 30,500 32,050 30,400 860,634 26,866,376,050
애경산업 (018250) 16,300 70 .43 16,170 16,330 16,120 19,093 309,717,490
삼성에스디에스 (018260) 146,000 -1100 -.75 147,100 147,800 144,900 92,683 13,502,579,850
조일알미늄 (018470) 1,484 -2 -.13 1,486 1,499 1,473 342,996 508,216,455
동원금속 (018500) 1,446 0 0 1,500 1,515 1,425 286,629 415,975,113
SK가스 (018670) 245,000 -1500 -.61 250,500 250,500 243,000 5,368 1,317,214,750
한온시스템 (018880) 3,645 -5 -.14 3,650 3,670 3,585 553,820 2,014,139,122
신풍제약 (019170) 12,610 -370 -2.85 12,890 12,890 12,560 115,137 1,461,378,780
신풍제약우 (019175) 22,500 -1100 -4.66 23,500 23,500 22,500 8,138 186,019,550
티에이치엔 (019180) 5,230 250 5.02 4,900 5,390 4,830 1,162,952 6,033,036,878
세아특수강 (019440) 15,980 0 0 16,000 16,090 15,870 24,214 386,338,265
엑시큐어하이트론 (019490) 669 -12 -1.76 698 698 655 648,003 430,749,844
대교 (019680) 2,245 -5 -.22 2,250 2,275 2,210 45,394 101,373,935
대교우B (019685) 1,289 -4 -.31 1,290 1,290 1,253 4,904 6,287,104
한섬 (020000) 14,900 -100 -.67 15,040 15,060 14,790 37,281 553,781,180
키다리스튜디오 (020120) 3,995 -50 -1.24 4,070 4,085 3,945 152,426 608,962,017
롯데에너지머티리얼즈 (020150) 26,950 0 0 27,300 27,600 26,700 69,008 1,863,407,400
아시아나항공 (020560) 9,610 -80 -.83 9,630 9,630 9,530 47,881 457,911,000
일진디스플 (020760) 936 -27 -2.8 970 976 922 374,346 351,808,615
서원 (021050) 1,182 -5 -.42 1,188 1,195 1,177 110,857 130,823,930
코웨이 (021240) 106,300 -2500 -2.3 109,300 109,300 105,200 107,247 11,408,566,850
세원정공 (021820) 10,190 -60 -.59 10,260 10,390 10,170 10,015 102,451,645
포스코DX (022100) 23,450 -50 -.21 23,800 23,800 23,250 110,304 2,590,105,675
삼원강재 (023000) 2,505 -40 -1.57 2,550 2,550 2,505 1,678 4,225,380
MH에탄올 (023150) 5,230 10 .19 5,220 5,240 5,180 2,607 13,550,990
한국종합기술 (023350) 4,960 0 0 5,020 5,020 4,905 18,812 92,918,071
동남합성 (023450) 31,450 -250 -.79 31,700 31,950 31,400 1,356 42,796,550
롯데쇼핑 (023530) 66,000 -500 -.75 66,500 66,500 65,500 33,822 2,230,800,600
다우기술 (023590) 33,600 400 1.2 33,250 33,750 32,600 88,296 2,952,493,350
인지컨트롤스 (023800) 5,560 -90 -1.59 5,650 5,660 5,500 60,277 335,520,470
인팩 (023810) 6,830 0 0 6,830 7,010 6,660 23,718 161,511,470
에쓰씨엔지니어링 (023960) 1,225 1 .08 1,224 1,233 1,214 39,342 47,987,940
WISCOM (024070) 1,964 26 1.34 1,939 1,978 1,938 1,909 3,756,599
디씨엠 (024090) 12,330 0 0 12,260 12,330 12,210 1,836 22,569,590
기업은행 (024110) 19,180 70 .37 19,170 19,200 19,080 408,581 7,825,978,595
콜마홀딩스 (024720) 12,950 -180 -1.37 13,100 13,130 12,910 194,636 2,522,976,610
대원화성 (024890) 865 -15 -1.7 902 902 862 48,086 41,791,178
디와이덕양 (024900) 2,440 5 .21 2,425 2,445 2,415 30,893 75,068,634
KPX케미칼 (025000) 49,250 -150 -.3 49,400 49,500 49,000 931 45,906,550
SJM홀딩스 (025530) 3,520 0 0 3,525 3,535 3,485 1,195 4,191,165
한국단자 (025540) 62,600 900 1.46 61,800 62,700 61,800 7,479 465,736,550
미래산업 (025560) 10,590 -20 -.19 10,770 10,770 10,460 16,546 174,932,550
제이준코스메틱 (025620) 7,310 30 .41 7,390 7,390 6,950 29,562 211,463,145
한솔홈데코 (025750) 700 0 0 700 705 697 69,071 48,263,004
이구산업 (025820) 4,600 -55 -1.18 4,660 4,680 4,590 181,099 836,015,069
남해화학 (025860) 7,200 -10 -.14 7,240 7,240 7,160 36,366 261,646,875
한국주강 (025890) 1,823 4 .22 1,819 1,823 1,800 17,675 32,011,289
스틱인베스트먼트 (026890) 9,970 90 .91 10,000 10,000 9,830 62,152 614,951,620
부국철강 (026940) 2,375 15 .64 2,360 2,390 2,355 36,215 86,102,215
동서 (026960) 27,450 -50 -.18 27,800 27,800 27,200 56,606 1,552,393,250
BGF (027410) 4,025 -20 -.49 4,055 4,055 4,005 34,796 139,993,964
마니커 (027740) 843 7 .84 852 852 835 144,882 122,388,425
한국제지 (027970) 800 -4 -.5 805 808 796 85,415 68,273,694
삼성E&A (028050) 30,000 1200 4.17 28,950 30,200 28,850 1,287,520 38,324,383,125
동아지질 (028100) 15,280 -130 -.84 15,330 15,470 15,150 9,494 144,947,300
삼성물산 (028260) 163,400 600 .37 163,700 165,300 162,800 170,337 27,868,610,400
삼성물산우B (02826K) 114,000 -100 -.09 114,700 116,600 113,800 5,580 639,387,450
팬오션 (028670) 3,940 -20 -.51 3,975 3,990 3,905 621,097 2,444,727,141
케이씨 (029460) 22,300 -150 -.67 22,750 22,750 21,950 32,790 725,574,300
신도리코 (029530) 43,350 -250 -.57 43,900 43,900 42,950 8,098 351,014,125
삼성카드 (029780) 49,750 -350 -.7 50,100 50,500 49,700 38,147 1,904,366,650
제일기획 (030000) 19,510 0 0 19,460 19,540 19,410 154,709 3,014,804,195
NICE평가정보 (030190) 15,790 30 .19 15,900 15,940 15,740 24,528 387,603,480
KT (030200) 54,200 -900 -1.63 54,900 55,000 53,700 259,095 14,027,521,762
다올투자증권 (030210) 3,415 -5 -.15 3,425 3,445 3,405 32,215 110,245,350
교보증권 (030610) 8,660 10 .12 8,680 8,680 8,540 71,039 611,863,975
동원수산 (030720) 6,060 -90 -1.46 6,150 6,240 6,010 11,347 68,877,260
서울보증보험 (031210) 42,150 -250 -.59 42,600 42,600 41,800 26,220 1,105,905,800
신세계인터내셔날 (031430) 10,590 140 1.34 10,470 10,600 10,450 33,324 350,044,550
신세계푸드 (031440) 43,200 1000 2.37 42,250 44,000 42,000 41,169 1,783,365,900
아이티센씨티에스 (031820) 616 -6 -.96 621 621 614 188,105 115,992,859
롯데관광개발 (032350) 16,390 -680 -3.98 17,400 17,400 16,380 685,834 11,407,567,470
황금에스티 (032560) 5,700 -50 -.87 5,750 5,790 5,680 10,204 58,351,410
LG유플러스 (032640) 14,890 -330 -2.17 15,130 15,170 14,820 788,370 11,757,407,045
삼성생명 (032830) 138,700 -400 -.29 139,500 140,300 137,200 142,863 19,766,351,900
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 19,220 370 1.96 18,930 19,410 18,730 92,713 1,773,135,540
체시스 (033250) 1,131 -23 -1.99 1,154 1,165 1,128 103,360 117,451,965
유나이티드제약 (033270) 20,700 300 1.47 20,400 20,700 20,300 33,185 680,244,575
SJG세종 (033530) 6,080 20 .33 6,080 6,230 6,000 423,292 2,596,101,505
KT&G (033780) 137,000 -500 -.36 138,200 139,600 136,700 359,913 49,516,781,450
무학 (033920) 7,710 -30 -.39 7,820 7,820 7,680 52,893 408,460,100
두산에너빌리티 (034020) 63,100 -200 -.32 64,000 64,800 62,700 5,128,958 326,827,964,250
SBS (034120) 21,600 -450 -2.04 21,900 22,000 21,150 127,300 2,730,230,075
LG디스플레이 (034220) 11,820 60 .51 11,850 11,960 11,770 1,907,455 22,610,953,775
파라다이스 (034230) 20,500 -350 -1.68 21,200 21,525 20,250 967,379 20,171,934,150
NICE (034310) 13,060 10 .08 13,070 13,100 12,890 36,496 473,755,420
인천도시가스 (034590) 26,050 50 .19 26,000 26,050 25,800 1,269 32,958,350
SK (034730) 189,600 2400 1.28 189,400 190,500 187,400 143,224 27,077,773,550
SK우 (03473K) 146,800 200 .14 146,700 148,400 146,000 1,350 198,349,300
한국토지신탁 (034830) 1,211 -5 -.41 1,222 1,222 1,208 192,462 233,414,113
HS애드 (035000) 8,430 -80 -.94 8,510 8,510 8,360 28,080 235,755,655
백산 (035150) 14,450 190 1.33 14,120 14,490 14,120 36,233 521,879,515
강원랜드 (035250) 18,100 -110 -.6 18,250 18,310 18,010 306,443 5,553,049,550
NAVER (035420) 218,000 -3000 -1.36 222,000 222,000 216,500 691,579 150,890,703,000
신세계 I&C (035510) 15,230 -170 -1.1 15,370 15,410 15,120 52,321 797,369,670
카카오 (035720) 64,100 -900 -1.38 65,500 65,500 63,600 1,845,944 118,524,918,700
콘텐트리중앙 (036420) 10,510 -180 -1.68 10,690 10,700 10,230 35,175 368,294,375
한국가스공사 (036460) 39,650 -50 -.13 40,000 40,050 39,550 191,881 7,615,901,025
SNT홀딩스 (036530) 60,000 1700 2.92 58,600 60,000 58,000 29,636 1,751,030,450
엔씨소프트 (036570) 202,500 2000 1 201,500 205,500 198,600 54,877 11,129,456,750
팜스코 (036580) 2,760 -70 -2.47 2,855 2,855 2,735 25,220 69,715,555
YG PLUS (037270) 8,780 -550 -5.89 9,200 9,320 8,780 2,671,642 23,876,836,705
LG헬로비전 (037560) 3,010 -35 -1.15 3,025 3,050 3,000 159,567 480,717,765
광주신세계 (037710) 29,750 0 0 29,800 29,800 29,450 12,591 372,263,250
하나투어 (039130) 52,200 -600 -1.14 52,900 53,100 52,200 41,278 2,167,504,300
키움증권 (039490) 204,500 -500 -.24 205,000 206,000 199,300 99,184 20,187,263,700
HDC랩스 (039570) 8,300 -270 -3.15 8,520 8,540 8,280 47,706 399,533,270
상신브레이크 (041650) 2,875 -10 -.35 2,880 2,890 2,860 18,654 53,484,567
한화오션 (042660) 110,900 3100 2.88 110,900 113,000 108,400 3,269,360 361,288,929,850
HD현대인프라코어 (042670) 14,350 -110 -.76 14,470 14,590 14,220 1,039,233 14,903,552,450
한미반도체 (042700) 89,100 -100 -.11 89,800 89,900 87,900 250,996 22,269,326,150
주연테크 (044380) 486 24 5.19 462 492 462 584,939 278,442,003
KSS해운 (044450) 9,360 -90 -.95 9,380 9,470 9,340 37,453 351,335,765
코스맥스비티아이 (044820) 19,810 490 2.54 19,490 19,820 19,280 23,027 451,815,730
대우건설 (047040) 3,810 -40 -1.04 3,905 3,910 3,780 2,835,363 10,841,164,880
포스코인터내셔널 (047050) 50,000 -2400 -4.58 51,800 51,800 49,900 565,994 28,554,765,650
유니온머티리얼 (047400) 1,541 -8 -.52 1,552 1,567 1,533 96,263 148,380,604
한국항공우주 (047810) 93,500 -700 -.74 94,300 94,400 91,700 424,545 39,486,089,400
우진플라임 (049800) 2,100 45 2.19 2,050 2,110 2,045 24,352 50,812,785
한전KPS (051600) 50,500 550 1.1 50,600 50,900 49,950 144,148 7,275,391,450
진양화학 (051630) 1,981 -11 -.55 1,986 1,999 1,975 9,581 18,996,782
LG생활건강 (051900) 299,000 -3000 -.99 301,500 302,000 298,000 27,693 8,274,610,750
LG생활건강우 (051905) 118,800 100 .08 119,000 119,000 117,500 9,041 1,070,018,561
LG화학 (051910) 286,500 -3000 -1.04 290,500 290,500 285,000 119,955 34,453,853,500
LG화학우 (051915) 141,700 -2000 -1.39 144,000 144,400 141,700 17,220 2,457,978,800
한전기술 (052690) 92,700 -1700 -1.8 94,200 95,300 92,000 350,423 32,829,832,400
스카이라이프 (053210) 5,270 -50 -.94 5,290 5,340 5,260 26,914 142,696,150
한미글로벌 (053690) 20,550 -100 -.48 20,800 20,950 20,400 65,887 1,362,701,600
테이팩스 (055490) 15,280 -230 -1.48 15,580 15,950 15,160 8,034 123,099,695
신한지주 (055550) 65,700 700 1.08 65,000 66,000 64,900 1,025,055 67,274,643,550
현대홈쇼핑 (057050) 53,900 -100 -.19 53,600 54,200 53,300 6,981 374,892,750
포스코스틸리온 (058430) 37,950 -200 -.52 38,050 38,300 37,800 5,788 219,749,575
세아홀딩스 (058650) 130,300 4300 3.41 132,800 132,800 126,600 1,576 202,271,700
다스코 (058730) 2,980 -35 -1.16 3,015 3,032 2,960 33,886 101,226,151
KTcs (058850) 2,775 -45 -1.6 2,845 2,845 2,760 517,745 1,441,635,630
KTis (058860) 2,875 -20 -.69 2,890 2,905 2,870 109,255 314,664,400
HL홀딩스 (060980) 38,550 350 .92 38,450 38,900 38,250 9,496 366,672,750
산일전기 (062040) 115,600 -1900 -1.62 118,400 118,800 115,000 190,239 22,265,187,000
종근당바이오 (063160) 22,850 -150 -.65 23,050 23,050 22,700 6,474 148,038,675
현대로템 (064350) 182,000 -1700 -.93 183,200 184,700 179,100 422,062 76,260,569,200
LG씨엔에스 (064400) 68,300 200 .29 68,800 68,900 67,600 149,564 10,183,653,650
SNT모티브 (064960) 33,900 0 0 34,000 34,100 33,750 24,163 819,510,500
LG전자 (066570) 75,200 -100 -.13 75,800 75,800 75,100 263,165 19,853,799,850
LG전자우 (066575) 36,600 50 .14 36,650 36,850 36,450 17,560 643,694,275
엘앤에프 (066970) 79,500 -1000 -1.24 81,200 81,700 79,000 327,341 26,227,961,250
세이브존I&C (067830) 2,630 5 .19 2,635 2,635 2,605 8,936 23,463,960
셀트리온 (068270) 170,800 -2100 -1.21 172,900 172,900 170,300 280,190 47,892,004,800
삼성출판사 (068290) 16,510 -160 -.96 16,870 16,870 16,470 4,338 71,706,910
TKG휴켐스 (069260) 17,480 -40 -.23 17,520 17,540 17,410 30,075 525,174,695
대호에이엘 (069460) 1,725 -36 -2.04 1,777 1,777 1,689 532,200 910,005,486
대웅제약 (069620) 137,900 1500 1.1 136,400 138,200 135,400 31,247 4,288,581,750
한세엠케이 (069640) 877 -17 -1.9 897 897 875 58,111 51,388,192
DSR제강 (069730) 3,920 120 3.16 3,800 3,920 3,800 130,634 505,850,314
현대백화점 (069960) 75,300 200 .27 75,000 76,100 74,600 57,864 4,373,683,000
모나용평 (070960) 4,145 -80 -1.89 4,245 4,280 4,145 124,351 521,232,242
한국금융지주 (071050) 129,800 0 0 129,800 130,600 126,700 170,834 22,072,058,350
한국금융지주우 (071055) 91,400 -100 -.11 92,200 92,200 90,800 9,257 845,094,400
하이스틸 (071090) 4,730 -245 -4.92 4,955 5,010 4,690 1,725,614 8,286,439,583
지역난방공사 (071320) 77,800 -200 -.26 77,500 80,000 77,200 20,902 1,639,151,100
롯데하이마트 (071840) 8,430 -180 -2.09 8,750 8,750 8,310 94,077 790,121,110
코아스 (071950) 9,080 -170 -1.84 9,290 9,465 8,880 92,655 839,904,365
HD현대마린엔진 (071970) 85,700 6800 8.62 79,400 87,000 78,900 863,598 71,656,564,250
유엔젤 (072130) 5,440 -30 -.55 5,450 5,480 5,370 79,658 431,810,285
농심홀딩스 (072710) 78,100 -1200 -1.51 79,300 79,500 78,100 5,716 450,148,000
금호타이어 (073240) 4,940 40 .82 4,935 4,955 4,890 352,474 1,737,452,734
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,165 20 .64 3,145 3,165 3,120 630 1,977,580
세진중공업 (075580) 13,300 560 4.4 12,950 13,470 12,800 1,484,156 19,583,115,340
유니퀘스트 (077500) 6,100 -110 -1.77 6,250 6,250 6,040 106,703 652,093,580
STX엔진 (077970) 35,750 1200 3.47 35,850 37,200 34,650 1,945,888 69,835,064,450
텔코웨어 (078000) 13,840 210 1.54 13,730 13,850 13,590 4,596 63,215,305
에이블씨엔씨 (078520) 13,190 560 4.43 12,630 13,420 12,560 796,890 10,320,071,815
GS (078930) 44,000 -300 -.68 44,200 44,350 43,750 118,560 5,206,627,650
GS우 (078935) 41,750 -50 -.12 41,950 41,950 41,550 3,807 158,479,325
CJ CGV (079160) 4,800 -75 -1.54 4,915 4,915 4,790 192,076 925,759,970
현대리바트 (079430) 7,260 -140 -1.89 7,470 7,470 7,260 9,898 72,283,595
LIG넥스원 (079550) 494,500 -27500 -5.27 521,000 522,000 487,500 236,846 117,383,251,500
전진건설로봇 (079900) 50,500 -400 -.79 51,000 52,000 50,200 38,961 1,971,761,350
휴비스 (079980) 3,235 20 .62 3,215 3,235 3,195 34,119 109,544,715
일진다이아 (081000) 12,690 240 1.93 12,600 13,100 12,550 33,937 435,671,070
미스토홀딩스 (081660) 42,150 1200 2.93 40,700 42,450 40,550 226,229 9,418,605,300
동양생명 (082640) 7,710 -350 -4.34 8,080 8,120 7,650 398,289 3,147,133,305
한화엔진 (082740) 41,750 1450 3.6 40,900 42,600 40,850 1,203,433 50,029,177,850
그린케미칼 (083420) 7,230 -100 -1.36 7,330 7,420 7,030 22,499 164,119,280
대한제강 (084010) 15,620 20 .13 15,510 15,720 15,400 5,722 88,863,020
동양고속 (084670) 8,380 -150 -1.76 8,510 8,530 8,360 2,763 23,258,500
이월드 (084680) 1,480 -21 -1.4 1,505 1,505 1,480 102,876 152,984,198
대상홀딩스 (084690) 9,490 20 .21 9,450 9,500 9,400 35,284 333,315,090
대상홀딩스우 (084695) 13,130 -250 -1.87 13,400 13,400 13,010 5,018 65,756,330
TBH글로벌 (084870) 1,469 -5 -.34 1,484 1,490 1,453 54,367 79,634,695
엔케이 (085310) 1,270 293 29.99 986 1,270 986 54,712,234 64,934,348,602
미래에셋생명 (085620) 6,930 -160 -2.26 7,090 7,090 6,800 71,348 497,116,520
현대글로비스 (086280) 171,600 3800 2.26 169,900 175,200 169,800 160,041 27,527,378,900
하나금융지주 (086790) 82,000 300 .37 81,700 82,200 81,200 632,012 51,696,074,050
이리츠코크렙 (088260) 4,450 0 0 4,445 4,450 4,425 25,341 112,667,075
한화생명 (088350) 3,075 -5 -.16 3,090 3,090 3,055 649,373 1,996,140,461
진도 (088790) 1,896 -11 -.58 1,908 1,930 1,894 18,567 35,404,384
맥쿼리인프라 (088980) 11,630 70 .61 11,560 11,650 11,500 1,091,322 12,636,959,573
HDC현대EP (089470) 4,025 -5 -.12 4,050 4,050 4,010 5,556 22,333,555
제주항공 (089590) 6,640 -80 -1.19 6,740 6,740 6,640 43,816 292,766,480
롯데렌탈 (089860) 29,200 150 .52 29,200 29,200 28,950 19,326 561,400,900
평화산업 (090080) 1,023 16 1.59 1,008 1,023 1,001 170,045 171,861,560
노루페인트 (090350) 9,140 160 1.78 9,000 9,140 8,940 70,372 636,563,165
노루페인트우 (090355) 12,930 0 0 12,920 12,930 12,900 1,464 18,952,710
메타랩스 (090370) 1,322 9 .69 1,325 1,325 1,315 9,326 12,346,735
아모레퍼시픽 (090430) 120,600 -1700 -1.39 122,200 122,200 120,400 169,665 20,495,213,900
아모레퍼시픽우 (090435) 40,500 -700 -1.7 41,250 41,550 40,400 10,671 434,949,050
비에이치 (090460) 18,250 1260 7.42 17,130 18,790 16,900 3,631,525 66,442,436,625
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,861 -10 -.53 1,873 1,885 1,859 211,349 394,094,429
디아이씨 (092200) 4,535 -75 -1.63 4,545 4,570 4,460 608,820 2,746,176,154
KEC (092220) 706 1 .14 705 712 701 325,306 230,370,697
KPX홀딩스 (092230) 66,300 500 .76 65,900 66,400 65,700 977 64,440,400
기신정기 (092440) 2,440 0 0 2,440 2,450 2,435 5,651 13,799,075
DYP (092780) 4,200 110 2.69 4,095 4,225 4,090 13,011 54,380,045
넥스틸 (092790) 13,220 -520 -3.78 13,740 13,780 13,220 589,694 7,925,808,870
LF (093050) 19,020 210 1.12 18,880 19,020 18,650 32,214 607,006,070
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,800 -67 -3.59 1,855 1,876 1,800 1,302,746 2,385,741,859
후성 (093370) 6,040 -150 -2.42 6,230 6,250 5,980 496,705 3,005,689,365
효성ITX (094280) 12,790 -120 -.93 12,830 12,910 12,760 7,391 94,677,820
맵스리얼티1 (094800) 4,745 0 0 4,745 4,745 4,660 87,426 411,954,665
AJ네트웍스 (095570) 4,350 -10 -.23 4,360 4,395 4,305 136,585 590,961,365
웅진씽크빅 (095720) 1,800 -10 -.55 1,812 1,812 1,785 97,161 174,579,998
JW홀딩스 (096760) 3,295 5 .15 3,310 3,310 3,270 36,025 118,303,525
SK이노베이션 (096770) 103,600 -1300 -1.24 105,400 105,400 103,200 242,789 25,198,561,000
SK이노베이션우 (096775) 69,700 -400 -.57 70,800 70,800 69,300 668 46,624,900
HJ중공업 (097230) 13,900 100 .72 13,950 14,040 13,500 2,322,736 32,063,912,945
엠씨넥스 (097520) 29,250 200 .69 29,100 29,300 28,850 13,018 378,912,500
CJ제일제당 (097950) 230,500 1500 .66 231,500 234,000 229,000 86,785 20,059,682,750
CJ제일제당 우 (097955) 139,800 900 .65 140,000 140,100 139,000 3,087 431,506,350
SK오션플랜트 (100090) 19,540 140 .72 19,410 19,720 19,350 378,446 7,412,513,475
비상교육 (100220) 5,410 -30 -.55 5,470 5,510 5,400 20,915 113,431,350
진양홀딩스 (100250) 3,205 0 0 3,205 3,225 3,190 28,099 89,928,172
SNT에너지 (100840) 58,100 1100 1.93 58,000 59,800 56,900 312,564 18,221,888,800
인바이오젠 (101140) 12,620 -60 -.47 12,880 12,910 12,330 20,249 255,512,410
해태제과식품 (101530) 6,670 -20 -.3 6,700 6,700 6,610 18,714 124,420,090
동성케미컬 (102260) 4,110 10 .24 4,105 4,120 4,090 18,173 74,573,579
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,750 -50 -.46 10,830 10,830 10,660 5,665 60,797,180
풍산 (103140) 118,900 -1600 -1.33 120,100 120,500 117,100 108,158 12,786,615,950
일진전기 (103590) 37,050 450 1.23 37,200 38,150 36,850 850,969 31,875,433,650
한국철강 (104700) 9,900 -140 -1.39 10,030 10,090 9,800 63,321 630,597,795
KB금융 (105560) 108,500 200 .18 108,000 109,000 107,000 532,960 57,760,802,950
한세실업 (105630) 9,300 -60 -.64 9,350 9,370 9,250 75,018 696,579,365
우진 (105840) 11,010 0 0 11,000 11,140 10,880 119,569 1,318,146,700
미원홀딩스 (107590) 72,400 400 .56 72,000 72,400 72,000 651 46,874,100
LX세미콘 (108320) 54,000 0 0 54,600 54,600 53,700 13,581 734,982,300
LX하우시스 (108670) 28,400 100 .35 28,750 28,750 28,200 14,627 414,230,375
LX하우시스우 (108675) 17,750 0 0 17,800 17,800 17,710 281 4,986,370
주성코퍼레이션 (109070) 877 -4 -.45 882 885 875 76,414 67,091,320
호전실업 (111110) 6,980 -20 -.29 7,030 7,090 6,900 30,960 216,225,750
동인기연 (111380) 13,510 -90 -.66 13,600 13,680 13,430 8,373 113,110,640
영원무역 (111770) 56,600 -1300 -2.25 58,400 58,800 55,900 43,439 2,462,189,600
씨에스윈드 (112610) 41,650 -350 -.83 42,050 42,250 41,500 188,788 7,887,424,025
GKL (114090) 16,400 -480 -2.84 17,010 17,060 16,230 201,729 3,360,257,010
대성에너지 (117580) 8,070 -30 -.37 8,130 8,150 8,010 20,061 161,173,120
메타케어 (118000) 314 3 .96 310 335 304 588,773 186,829,556
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 100,600 1000 1 100,200 102,000 99,500 2,711 272,918,650
코오롱인더 (120110) 36,100 450 1.26 35,950 36,250 35,150 125,377 4,470,543,550
코오롱인더우 (120115) 22,750 150 .66 22,850 22,850 22,250 6,516 146,324,300
아이마켓코리아 (122900) 8,200 110 1.36 8,100 8,210 8,100 22,452 183,101,060
한국화장품 (123690) 9,660 -220 -2.23 9,870 9,940 9,650 70,534 685,964,390
SJM (123700) 3,415 -10 -.29 3,425 3,430 3,405 10,829 37,009,070
한국자산신탁 (123890) 2,360 -10 -.42 2,375 2,390 2,360 105,572 249,600,633
현대퓨처넷 (126560) 3,250 -30 -.91 3,290 3,290 3,230 33,987 110,473,755
수산인더스트리 (126720) 22,300 -100 -.45 22,650 22,700 22,150 22,195 496,314,625
대성산업 (128820) 4,030 -25 -.62 4,060 4,085 4,005 93,345 377,047,693
한미약품 (128940) 300,000 2000 .67 298,000 305,000 296,500 79,485 23,882,926,750
인터지스 (129260) 2,695 -15 -.55 2,710 2,745 2,695 63,551 172,255,780
한전산업 (130660) 12,850 -80 -.62 13,130 13,140 12,790 266,561 3,444,334,185
화인베스틸 (133820) 1,696 95 5.93 1,604 1,699 1,591 521,137 862,945,879
미원화학 (134380) 81,500 -1000 -1.21 82,400 82,400 81,500 99 8,107,400
시디즈 (134790) 27,350 -50 -.18 27,350 27,600 27,200 3,517 96,258,200
선진 (136490) 11,450 310 2.78 11,130 11,530 10,920 152,143 1,732,279,980
에스디바이오센서 (137310) 10,040 -100 -.99 10,130 10,180 10,010 111,538 1,123,067,530
메리츠금융지주 (138040) 126,000 -1000 -.79 128,000 128,000 125,300 141,026 17,765,599,200
코오롱ENP (138490) 6,650 10 .15 6,700 6,700 6,610 13,617 90,426,495
BNK금융지주 (138930) 14,680 340 2.37 14,360 14,830 14,360 970,633 14,213,104,795
iM금융지주 (139130) 13,970 110 .79 13,860 14,070 13,770 318,089 4,433,684,330
이마트 (139480) 72,300 -1700 -2.3 74,400 74,400 72,000 286,975 20,832,761,150
아주스틸 (139990) 3,810 -90 -2.31 3,910 3,955 3,785 46,578 179,304,282
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,611 16 1 1,594 1,686 1,590 2,666 4,326,286
다이나믹디자인 (145210) 790 -9 -1.13 799 815 790 93,653 74,362,303
케이탑리츠 (145270) 964 -1 -.1 967 968 958 45,180 43,493,320
덴티움 (145720) 58,200 700 1.22 58,000 58,300 57,400 44,897 2,595,895,800
삼양사 (145990) 48,650 -150 -.31 48,800 49,500 48,650 6,538 319,087,050
삼양사우 (145995) 34,000 0 0 35,100 35,100 33,900 341 11,587,350
한국ANKOR유전 (152550) 238 -1 -.42 238 241 238 298,305 71,266,886
DSR (155660) 3,715 20 .54 3,695 3,750 3,692 10,715 39,868,253
애경케미칼 (161000) 10,560 -210 -1.95 10,780 10,850 10,530 207,948 2,217,570,365
한국타이어앤테크놀로지 (161390) 40,750 -250 -.61 41,000 41,050 40,475 250,463 10,223,276,075
한국콜마 (161890) 78,300 -500 -.63 79,000 79,000 77,400 133,674 10,411,176,550
동일고무벨트 (163560) 7,040 -80 -1.12 7,100 7,160 7,000 19,540 137,910,650
동아에스티 (170900) 44,900 -50 -.11 44,950 45,000 44,450 5,627 251,717,325
JB금융지주 (175330) 23,150 50 .22 22,950 23,400 22,950 277,424 6,439,546,125
PI첨단소재 (178920) 17,030 -20 -.12 17,080 17,180 16,910 46,969 800,772,295
한진칼 (180640) 109,600 -5300 -4.61 113,800 114,800 109,500 54,445 6,049,930,550
한진칼우 (18064K) 38,050 -800 -2.06 38,850 38,850 37,700 2,938 111,506,650
NHN (181710) 26,350 -450 -1.68 26,900 27,000 25,950 144,050 3,770,587,450
아세아시멘트 (183190) 13,450 210 1.59 13,250 13,450 13,140 68,526 913,304,425
종근당 (185750) 80,400 -400 -.5 80,800 81,000 80,000 15,596 1,255,582,450
더블유게임즈 (192080) 52,000 400 .78 51,800 52,400 51,600 28,115 1,463,671,000
쿠쿠홀딩스 (192400) 29,550 -350 -1.17 29,950 30,350 29,350 15,555 460,024,400
드림텍 (192650) 6,290 40 .64 6,260 6,300 6,220 114,796 718,706,300
코스맥스 (192820) 219,000 2000 .92 218,000 220,000 213,500 73,944 16,089,443,250
제이에스코퍼레이션 (194370) 10,170 -100 -.97 10,310 10,310 10,050 88,385 896,232,025
해성디에스 (195870) 23,100 250 1.09 23,150 23,150 22,600 38,113 871,973,100
서연이화 (200880) 11,780 -60 -.51 11,850 11,920 11,750 36,318 428,918,270
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,750 250 .7 35,550 35,800 35,250 92,695 3,303,544,175
삼성바이오로직스 (207940) 1,020,000 1000 .1 1,019,000 1,028,000 1,017,000 36,896 37,637,153,000
디와이파워 (210540) 12,380 -100 -.8 12,390 12,490 12,220 27,218 335,650,570
SK디앤디 (210980) 10,010 60 .6 9,950 10,040 9,850 58,603 584,644,715
한솔제지 (213500) 8,600 10 .12 8,590 8,610 8,550 31,849 273,114,070
이노션 (214320) 18,180 -150 -.82 18,400 18,400 18,130 76,438 1,393,579,810
금호에이치티 (214330) 594 -4 -.67 607 625 591 361,849 217,794,404
경보제약 (214390) 4,825 -110 -2.23 4,950 4,950 4,815 18,478 90,079,315
토니모리 (214420) 10,240 -180 -1.73 10,490 10,490 10,030 80,287 827,309,310
잇츠한불 (226320) 12,570 -220 -1.72 12,790 12,870 12,400 25,151 315,355,965
현대코퍼레이션홀딩스 (227840) 12,240 -90 -.73 12,330 12,390 12,190 9,197 112,452,920
LS에코에너지 (229640) 40,200 200 .5 40,800 40,800 39,650 56,645 2,269,662,375
JW생명과학 (234080) 11,540 30 .26 11,600 11,600 11,460 11,511 132,341,715
두산밥캣 (241560) 54,600 -900 -1.62 55,900 56,000 54,400 127,307 6,997,993,600
화승엔터프라이즈 (241590) 7,050 -90 -1.26 7,170 7,170 6,970 272,996 1,917,219,490
에이플러스에셋 (244920) 6,760 -40 -.59 6,790 6,840 6,690 71,961 486,778,295
솔루엠 (248070) 15,310 -370 -2.36 15,840 15,840 15,200 147,055 2,264,043,155
샘표식품 (248170) 26,050 50 .19 25,950 26,100 25,900 4,921 127,977,500
일동제약 (249420) 23,950 100 .42 24,500 24,750 23,300 1,173,637 28,136,043,275
넷마블 (251270) 61,800 -400 -.64 62,300 62,400 61,200 111,794 6,895,655,250
크래프톤 (259960) 339,000 1500 .44 338,000 340,500 335,500 82,185 27,848,961,250
크라운제과 (264900) 9,180 50 .55 9,130 9,210 9,000 11,707 106,590,470
크라운제과우 (26490K) 9,700 70 .73 9,700 9,700 9,640 488 4,715,060
HD현대 (267250) 135,100 2500 1.89 133,600 138,000 132,000 214,357 28,873,077,750
HD현대일렉트릭 (267260) 496,500 -4500 -.9 502,000 503,000 494,000 84,020 41,741,958,500
HD현대건설기계 (267270) 88,500 0 0 89,100 89,600 87,400 81,562 7,182,246,150
경동도시가스 (267290) 19,850 -130 -.65 19,980 20,100 19,810 24,076 479,504,940
아시아나IDT (267850) 11,670 -20 -.17 11,690 11,690 11,600 2,290 26,635,760
미원에스씨 (268280) 139,600 -1200 -.85 140,800 141,200 137,800 1,457 202,882,450
오리온 (271560) 107,000 -500 -.47 107,500 108,100 105,700 127,646 13,622,136,900
일진하이솔루스 (271940) 17,120 -580 -3.28 18,110 18,430 16,970 144,426 2,551,408,425
제일약품 (271980) 13,600 100 .74 13,590 13,670 13,370 10,205 138,077,345
한화시스템 (272210) 50,800 -900 -1.74 52,400 52,700 50,000 1,187,705 60,233,536,850
진에어 (272450) 8,540 0 0 8,600 8,600 8,510 38,002 324,499,830
삼양패키징 (272550) 13,600 0 0 13,620 13,620 13,380 10,821 145,513,625
에이피알 (278470) 219,000 -6500 -2.88 225,500 225,500 213,500 531,306 115,529,839,500
롯데웰푸드 (280360) 117,800 100 .08 117,700 118,200 116,900 5,642 664,367,250
케이씨텍 (281820) 32,850 50 .15 33,100 33,150 32,300 46,851 1,536,704,500
BGF리테일 (282330) 119,100 -900 -.75 119,500 120,100 118,400 24,207 2,883,465,950
쿠쿠홈시스 (284740) 26,850 -50 -.19 26,750 27,000 26,750 8,930 239,618,300
SK케미칼 (285130) 60,000 -1000 -1.64 61,000 61,400 59,700 28,325 1,702,744,550
SK케미칼우 (28513K) 26,250 300 1.16 25,650 26,250 25,650 1,896 49,425,650
롯데이노베이트 (286940) 20,850 -50 -.24 21,000 21,100 20,550 8,638 179,082,225
하나제약 (293480) 11,700 30 .26 11,580 11,750 11,580 7,949 93,074,905
신한알파리츠 (293940) 5,500 -10 -.18 5,540 5,560 5,460 213,949 1,176,977,985
HDC현대산업개발 (294870) 20,250 150 .75 20,100 20,300 20,100 99,380 2,006,350,375
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 221,000 -3000 -1.34 225,000 225,000 221,000 5,822 1,294,331,000
효성중공업 (298040) 1,230,000 -21000 -1.68 1,268,000 1,270,000 1,215,000 71,775 88,048,040,000
HS효성첨단소재 (298050) 190,300 1900 1.01 190,000 192,600 188,600 8,017 1,527,012,550
에어부산 (298690) 2,000 0 0 2,000 2,010 1,998 122,275 244,631,767
한일시멘트 (300720) 18,960 -100 -.52 19,200 19,290 18,960 62,827 1,196,733,825
SK바이오사이언스 (302440) 48,350 550 1.15 48,050 49,250 47,725 153,898 7,474,780,375
세아제강 (306200) 135,300 -2300 -1.67 137,700 138,400 135,000 7,596 1,032,487,400
현대오토에버 (307950) 163,600 1100 .68 166,000 171,200 163,100 148,756 24,911,429,850
씨티알모빌리티 (308170) 5,150 130 2.59 5,030 5,180 4,940 10,046 51,007,735
우리금융지주 (316140) 25,050 400 1.62 24,800 25,100 24,700 699,483 17,470,269,600
자이에스앤디 (317400) 3,410 -15 -.44 3,425 3,500 3,400 19,428 66,447,736
HD현대에너지솔루션 (322000) 43,100 850 2.01 42,600 43,400 42,300 70,061 3,004,856,000
카카오뱅크 (323410) 24,900 -250 -.99 25,300 25,450 24,900 453,524 11,357,578,800
SK바이오팜 (326030) 100,800 200 .2 101,000 101,300 99,900 88,397 8,898,581,100
HD현대중공업 (329180) 521,000 53000 11.32 474,500 529,000 473,000 831,627 418,319,933,000
롯데리츠 (330590) 3,780 -50 -1.31 3,830 3,845 3,765 378,328 1,436,399,840
이지스밸류플러스리츠 (334890) 4,310 -5 -.12 4,310 4,320 4,270 64,844 279,255,881
두산퓨얼셀 (336260) 26,850 -650 -2.36 29,450 31,350 26,700 5,043,120 148,246,101,700
두산퓨얼셀1우 (33626K) 6,530 -50 -.76 7,000 7,030 6,470 245,307 1,666,786,000
두산퓨얼셀2우B (33626L) 11,190 -200 -1.76 12,020 12,720 11,180 121,610 1,464,281,680
솔루스첨단소재 (336370) 8,490 -160 -1.85 8,730 8,730 8,470 139,052 1,187,749,155
솔루스첨단소재1우 (33637K) 1,852 -4 -.22 1,865 1,865 1,848 8,562 15,899,867
솔루스첨단소재2우B (33637L) 4,005 -10 -.25 4,095 4,095 4,005 689 2,770,680
NH프라임리츠 (338100) 4,595 0 0 4,560 4,600 4,560 35,811 164,070,235
교촌에프앤비 (339770) 4,930 -40 -.8 5,010 5,010 4,915 34,066 167,985,319
KCC글라스 (344820) 29,350 0 0 29,650 29,650 29,300 12,316 361,774,650
제이알글로벌리츠 (348950) 2,665 -20 -.74 2,685 2,690 2,635 452,010 1,204,504,631
이지스레지던스리츠 (350520) 3,990 -20 -.5 4,010 4,015 3,985 18,741 74,822,895
하이브 (352820) 295,500 -2000 -.67 298,500 299,000 292,500 143,004 42,234,512,250
대덕전자 (353200) 23,800 350 1.49 23,700 23,950 23,250 414,240 9,840,822,600
대덕전자1우 (35320K) 8,880 40 .45 8,800 8,880 8,610 2,867 25,084,880
코람코라이프인프라리츠 (357120) 4,285 -15 -.35 4,300 4,300 4,255 98,081 418,965,662
미래에셋맵스리츠 (357250) 2,630 -5 -.19 2,635 2,635 2,620 10,972 28,860,627
마스턴프리미어리츠 (357430) 1,526 -3 -.2 1,525 1,530 1,524 31,972 48,782,524
SK아이이테크놀로지 (361610) 29,800 500 1.71 30,100 30,150 29,100 171,638 5,097,672,250
티와이홀딩스 (363280) 3,170 -145 -4.37 3,315 3,345 3,125 163,001 521,520,964
티와이홀딩스우 (36328K) 5,290 -310 -5.54 5,620 5,700 5,290 5,958 32,039,110
ESR켄달스퀘어리츠 (365550) 4,450 15 .34 4,435 4,465 4,395 463,750 2,057,154,055
한컴라이프케어 (372910) 2,755 -10 -.36 2,770 2,770 2,735 89,001 244,749,285
LG에너지솔루션 (373220) 373,500 -7500 -1.97 382,500 382,500 372,000 146,277 54,785,355,000
DL이앤씨 (375500) 42,800 250 .59 42,650 42,950 42,350 112,925 4,820,487,500
DL이앤씨우 (37550K) 19,330 -160 -.82 19,330 19,830 19,330 4,372 84,905,390
DL이앤씨2우(전환) (37550L) 29,800 250 .85 29,950 29,950 29,400 474 14,065,600
디앤디플랫폼리츠 (377190) 3,260 -15 -.46 3,250 3,265 3,240 87,293 283,952,480
카카오페이 (377300) 60,500 100 .17 61,100 61,500 59,900 416,677 25,254,177,850
바이오노트 (377740) 5,620 50 .9 5,550 5,620 5,470 63,401 349,524,325
화승알앤에이 (378850) 2,995 -30 -.99 3,025 3,060 2,980 49,474 148,739,755
케이카 (381970) 15,790 30 .19 15,860 15,860 15,100 49,328 777,774,355
F&F (383220) 68,000 -500 -.73 68,000 68,800 67,400 45,385 3,094,644,150
LX홀딩스 (383800) 7,680 20 .26 7,720 7,750 7,640 100,272 770,577,550
LX홀딩스1우 (38380K) 8,800 0 0 8,930 8,930 8,770 372 3,272,640
SK리츠 (395400) 4,945 -25 -.5 4,970 5,000 4,910 422,381 2,094,586,173
미래에셋글로벌리츠 (396690) 2,725 -10 -.37 2,735 2,745 2,695 95,414 259,146,609
NH올원리츠 (400760) 3,130 0 0 3,130 3,130 3,120 169,152 528,804,268
SK스퀘어 (402340) 139,900 -1300 -.92 141,600 143,400 137,600 234,561 32,727,133,350
쏘카 (403550) 11,820 -90 -.76 11,900 12,150 11,810 7,591 89,996,140
신한서부티엔디리츠 (404990) 3,455 -30 -.86 3,485 3,485 3,435 64,576 222,790,955
KB발해인프라 (415640) 8,590 30 .35 8,580 8,620 8,520 102,764 879,554,855
코람코더원리츠 (417310) 5,890 60 1.03 5,730 5,890 5,730 209,223 1,222,229,500
KB스타리츠 (432320) 3,895 -10 -.26 3,905 3,905 3,880 51,108 199,017,248
대한조선 (439260) 90,500 200 .22 91,000 93,900 90,200 496,172 45,531,667,350
HD현대마린솔루션 (443060) 209,000 9600 4.81 198,700 210,000 197,300 272,517 55,726,498,850
유니드비티플러스 (446070) 3,940 0 0 3,940 3,945 3,885 7,172 27,965,230
삼성FN리츠 (448730) 4,340 -5 -.12 4,345 4,345 4,330 65,330 283,303,070
에코프로머티 (450080) 54,600 100 .18 55,200 56,500 54,200 309,085 17,027,325,050
코오롱모빌리티그룹 (450140) 3,975 0 0 3,975 3,980 3,975 204,615 813,459,604
코오롱모빌리티그룹우 (45014K) 5,910 0 0 5,910 5,920 5,910 2,101 12,420,200
한화리츠 (451800) 3,935 -45 -1.13 3,980 3,980 3,915 182,362 717,183,860
한화갤러리아 (452260) 1,131 3 .27 1,128 1,153 1,123 291,668 329,488,890
한화갤러리아우 (45226K) 2,260 0 0 2,275 2,275 2,225 257 579,620
현대그린푸드 (453340) 16,090 200 1.26 16,000 16,130 15,940 19,792 317,264,800
두산로보틱스 (454910) 64,000 -600 -.93 65,000 65,000 63,000 271,419 17,282,757,250
OCI (456040) 54,500 -600 -1.09 55,200 55,500 54,400 36,945 2,019,112,400
이수스페셜티케미컬 (457190) 47,450 -600 -1.25 48,600 48,600 47,300 142,741 6,815,328,825
동국씨엠 (460850) 5,460 -120 -2.15 5,600 5,650 5,420 139,814 765,192,915
동국제강 (460860) 9,330 -100 -1.06 9,460 9,460 9,270 152,850 1,422,947,375
조선내화 (462520) 13,730 -10 -.07 13,740 13,790 13,600 2,818 38,419,940
시프트업 (462870) 43,800 0 0 43,900 44,450 42,900 168,215 7,319,343,150
STX그린로지스 (465770) 7,400 -70 -.94 7,470 7,470 7,200 29,422 216,566,260
SK이터닉스 (475150) 20,800 -150 -.72 21,000 21,600 20,650 772,110 16,228,005,075
더본코리아 (475560) 24,850 -150 -.6 24,950 25,100 24,800 24,590 612,079,375
씨케이솔루션 (480370) 10,100 250 2.54 9,990 10,250 9,820 30,553 308,512,820
신한글로벌액티브리츠 (481850) 1,500 -10 -.66 1,518 1,518 1,490 265,768 397,744,461
달바글로벌 (483650) 179,500 -200 -.11 180,800 181,000 176,000 88,854 15,892,818,400
엠앤씨솔루션 (484870) 166,500 1200 .73 168,200 171,500 162,900 34,620 5,709,428,100
HS효성 (487570) 55,700 -1100 -1.94 56,900 57,000 55,200 8,222 457,863,800
한화비전 (489790) 53,900 -200 -.37 54,400 54,600 53,300 187,713 10,081,449,500
GS피앤엘 (499790) 48,750 -900 -1.81 49,650 50,500 48,300 156,717 7,690,926,075
엘브이엠씨홀딩스 (900140) 1,829 -20 -1.08 1,849 1,849 1,822 270,795 495,525,195
프레스티지바이오파마 (950210) 13,730 -110 -.79 13,830 13,980 13,570 89,026 1,221,049,980

Leave a Comment