KOSPI 20250903

KOSPI 일별 조회 데이터 [961] (2025-09-03)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,320 70 1.12 6,270 6,350 6,250 27,800 175,464,250
KR모터스 (000040) 541 -11 -1.99 557 557 540 351,827 191,528,669
경방 (000050) 7,080 -50 -.7 7,080 7,090 7,000 8,592 60,350,730
삼양홀딩스 (000070) 85,700 400 .47 85,000 85,700 84,900 3,673 313,111,400
하이트진로 (000080) 19,080 -100 -.52 19,110 19,180 19,060 137,872 2,630,677,040
하이트진로2우B (000087) 15,500 -20 -.13 15,520 15,810 15,410 2,886 45,068,970
유한양행 (000100) 118,100 4100 3.6 114,600 119,100 114,300 492,134 57,659,209,400
유한양행우 (000105) 105,300 1100 1.06 103,100 106,000 103,100 5,561 585,136,950
CJ대한통운 (000120) 81,900 -300 -.36 81,900 82,500 81,800 43,239 3,547,780,500
하이트진로홀딩스 (000140) 10,100 -10 -.1 10,110 10,220 9,980 15,321 153,713,370
하이트진로홀딩스우 (000145) 11,920 -10 -.08 11,920 11,920 11,920 34 405,280
두산 (000150) 534,000 2000 .38 533,000 542,000 531,000 58,679 31,437,556,000
두산우 (000155) 332,500 2500 .76 330,000 338,000 329,000 8,681 2,891,265,250
두산2우B (000157) 352,000 -3000 -.85 355,000 363,000 352,000 1,139 404,809,500
성창기업지주 (000180) 1,722 10 .58 1,711 1,730 1,653 58,136 99,488,620
DL (000210) 37,900 100 .26 37,450 37,900 37,275 70,046 2,627,062,875
DL우 (000215) 22,550 250 1.12 22,300 22,700 21,900 2,265 50,705,900
유유제약 (000220) 4,305 40 .94 4,265 4,305 4,250 15,005 64,224,555
유유제약1우 (000225) 4,840 -25 -.51 4,860 4,865 4,820 645 3,124,555
유유제약2우B (000227) 10,460 0 0 10,460 10,490 10,400 231 2,414,360
일동홀딩스 (000230) 8,600 100 1.18 8,520 8,820 8,520 20,526 178,228,960
한국앤컴퍼니 (000240) 23,750 300 1.28 23,200 24,100 23,200 57,015 1,348,094,850
기아 (000270) 107,000 -200 -.19 106,100 107,800 106,100 544,535 58,340,107,000
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 35,400 -850 -2.34 36,250 36,300 34,500 54,523 1,931,196,175
노루홀딩스우 (000325) 34,050 -900 -2.58 34,250 34,700 33,900 499 17,090,100
한화손해보험 (000370) 5,550 -120 -2.12 5,670 5,720 5,530 427,493 2,389,900,480
삼화페인트 (000390) 6,050 10 .17 6,040 6,070 6,010 12,480 75,309,770
롯데손해보험 (000400) 1,593 -27 -1.67 1,620 1,620 1,593 287,869 459,953,805
대원강업 (000430) 4,030 35 .88 3,995 4,060 3,975 36,497 146,525,192
CR홀딩스 (000480) 4,985 -15 -.3 5,010 5,010 4,980 21,470 107,085,317
대동 (000490) 9,760 20 .21 9,680 9,770 9,670 42,039 409,158,670
가온전선 (000500) 59,300 1000 1.72 58,500 59,300 58,100 31,794 1,863,670,400
삼일제약 (000520) 10,450 250 2.45 10,200 10,650 10,150 205,391 2,144,267,085
흥국화재 (000540) 4,080 -45 -1.09 4,115 4,160 4,050 50,268 204,698,805
흥국화재우 (000545) 7,490 -10 -.13 7,500 7,500 7,390 4,635 34,381,700
CS홀딩스 (000590) 88,800 3800 4.47 84,200 89,400 84,200 1,606 141,240,800
동아쏘시오홀딩스 (000640) 109,900 1000 .92 109,000 110,500 107,900 4,195 459,500,950
천일고속 (000650) 41,700 150 .36 41,550 41,800 41,000 214 8,849,600
SK하이닉스 (000660) 262,500 2000 .77 259,500 265,500 257,750 2,437,896 640,466,430,844
영풍 (000670) 39,000 950 2.5 38,050 39,350 37,800 43,895 1,711,668,875
LS네트웍스 (000680) 3,945 -45 -1.13 3,970 4,040 3,910 212,721 837,925,544
유수홀딩스 (000700) 5,730 -10 -.17 5,750 5,770 5,720 2,899 16,626,120
현대건설 (000720) 59,800 -200 -.33 60,100 60,200 58,900 774,629 46,158,021,200
현대건설우 (000725) 53,000 -400 -.75 53,400 55,000 52,900 1,272 67,822,650
이화산업 (000760) 12,190 0 0 12,050 12,450 12,020 476 5,805,450
삼성화재 (000810) 457,000 -2500 -.54 465,500 467,500 454,000 141,127 64,622,942,958
삼성화재우 (000815) 333,500 -3000 -.89 336,500 339,000 332,500 5,908 1,974,936,750
화천기공 (000850) 30,350 150 .5 30,100 30,600 29,900 1,310 39,526,600
강남제비스코 (000860) 11,980 370 3.19 11,620 12,000 11,500 27,522 325,270,745
한화 (000880) 84,500 -600 -.71 85,000 86,300 84,000 167,887 14,221,929,700
한화3우B (00088K) 36,100 250 .7 35,850 36,300 35,400 35,768 1,282,527,900
보해양조 (000890) 453 0 0 450 454 448 125,282 56,568,666
유니온 (000910) 4,565 40 .88 4,525 4,570 4,505 26,456 120,002,448
전방 (000950) 33,000 50 .15 33,000 33,300 32,700 599 19,688,950
한국주철관 (000970) 6,900 70 1.02 6,870 6,940 6,820 21,730 149,909,500
DB하이텍 (000990) 44,500 550 1.25 44,050 45,200 44,050 87,326 3,881,587,050
페이퍼코리아 (001020) 717 -3 -.42 734 734 715 12,747 9,172,176
CJ (001040) 161,700 800 .5 160,000 163,500 160,000 67,007 10,837,086,250
CJ우 (001045) 89,500 -1000 -1.1 89,500 90,900 88,800 2,413 215,817,500
CJ4우(전환) (00104K) 134,800 800 .6 132,600 135,000 132,600 7,361 987,510,250
JW중외제약 (001060) 22,300 800 3.72 21,550 22,550 21,525 73,105 1,623,392,975
JW중외제약우 (001065) 28,750 -200 -.69 28,900 28,900 28,200 253 7,251,650
JW중외제약2우B (001067) 59,900 -100 -.17 59,200 59,900 59,200 19 1,132,500
대한방직 (001070) 6,460 -50 -.77 6,500 6,530 6,410 4,199 27,113,180
만호제강 (001080) 27,500 -550 -1.96 28,050 28,050 27,500 395 11,042,650
LX인터내셔널 (001120) 29,750 250 .85 29,500 29,750 29,400 55,429 1,640,496,400
대한제분 (001130) 142,200 1100 .78 140,400 142,400 139,900 3,042 428,085,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,315 -45 -1.34 3,350 3,365 3,305 467,372 1,554,431,679
금호전기 (001210) 1,006 3 .3 1,003 1,030 998 95,860 96,420,349
동국홀딩스 (001230) 7,340 30 .41 7,360 7,360 7,260 16,038 117,151,980
GS글로벌 (001250) 2,535 15 .6 2,520 2,540 2,510 212,633 537,612,272
남광토건 (001260) 9,000 -130 -1.42 9,140 9,500 8,910 25,785 233,362,705
부국증권 (001270) 66,900 -1400 -2.05 68,100 68,100 64,200 87,216 5,755,191,500
부국증권우 (001275) 26,200 0 0 26,200 26,400 26,150 2,960 77,584,000
상상인증권 (001290) 669 -4 -.59 673 673 660 267,252 177,719,416
PKC (001340) 5,770 50 .87 5,700 5,820 5,680 34,434 198,088,460
삼성제약 (001360) 1,591 34 2.18 1,557 1,596 1,544 153,408 241,461,163
SG글로벌 (001380) 1,626 35 2.2 1,586 1,626 1,586 198,368 320,432,039
KG케미칼 (001390) 4,480 -30 -.67 4,500 4,570 4,465 87,457 393,732,331
태원물산 (001420) 3,530 -15 -.42 3,545 3,700 3,510 5,892 20,795,555
세아베스틸지주 (001430) 26,500 100 .38 26,300 26,950 26,150 76,676 2,025,796,825
대한전선 (001440) 15,290 50 .33 15,190 15,420 15,190 496,200 7,594,676,825
현대해상 (001450) 27,550 -350 -1.25 27,850 28,200 27,400 349,233 9,677,072,925
BYC (001460) 40,400 350 .87 39,600 40,750 39,600 2,246 89,754,900
BYC우 (001465) 26,350 0 0 26,300 26,350 25,700 2,677 69,986,250
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,760 0 0 7,750 7,780 7,690 43,006 332,674,635
SK증권 (001510) 632 -3 -.47 635 637 629 805,989 509,077,412
SK증권우 (001515) 2,015 -25 -1.23 2,090 2,090 1,990 4,450 8,926,130
동양 (001520) 631 6 .96 630 633 621 255,045 159,861,077
동양우 (001525) 4,175 100 2.45 4,075 4,190 4,075 394 1,606,315
동양2우B (001527) 8,580 0 0 8,580 8,580 8,580 2 17,160
DI동일 (001530) 38,550 -1400 -3.5 39,150 39,550 38,550 82,768 3,214,705,200
조비 (001550) 12,820 280 2.23 12,550 13,540 12,400 69,033 895,707,210
제일연마 (001560) 10,650 -70 -.65 10,690 10,700 10,490 9,992 105,803,340
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 485 -2 -.41 487 491 484 65,079 31,703,623
종근당홀딩스 (001630) 47,800 150 .31 47,650 47,950 47,350 1,513 72,105,325
대상 (001680) 22,350 -100 -.45 22,350 22,450 22,150 39,438 878,006,800
대상우 (001685) 16,750 20 .12 16,620 16,750 16,600 2,388 39,728,530
신영증권 (001720) 139,500 -3000 -2.11 141,700 142,500 137,900 21,990 3,062,470,750
SK네트웍스 (001740) 4,320 5 .12 4,305 4,360 4,295 171,225 740,833,270
한양증권 (001750) 17,000 -110 -.64 17,080 17,190 16,990 17,887 304,259,005
한양증권우 (001755) 16,570 -50 -.3 16,570 16,590 16,420 466 7,684,610
SHD (001770) 17,640 210 1.2 17,320 17,910 17,230 2,293 40,337,190
알루코 (001780) 2,145 0 0 2,150 2,150 2,105 104,973 223,783,960
대한제당 (001790) 2,945 10 .34 2,915 2,985 2,910 100,610 295,606,774
대한제당우 (001795) 2,430 5 .21 2,425 2,430 2,415 7,665 18,569,990
오리온홀딩스 (001800) 20,600 100 .49 20,300 20,850 20,250 130,957 2,695,113,400
삼화콘덴서 (001820) 31,650 5100 19.21 28,050 32,500 27,800 1,613,890 50,025,921,275
KISCO홀딩스 (001940) 25,650 50 .2 25,600 25,700 25,000 7,198 183,916,600
코오롱 (002020) 44,600 650 1.48 43,900 45,050 42,900 199,122 8,827,420,775
코오롱우 (002025) 21,350 200 .95 21,000 21,450 20,900 3,087 65,436,050
아세아 (002030) 346,500 -4000 -1.14 353,500 353,500 344,000 1,196 414,537,000
비비안 (002070) 759 7 .93 753 765 740 100,180 75,868,565
경농 (002100) 9,630 40 .42 9,600 9,750 9,510 12,035 115,363,590
고려산업 (002140) 2,650 0 0 2,655 2,695 2,645 35,675 95,200,552
도화엔지니어링 (002150) 6,480 -10 -.15 6,490 6,520 6,430 13,194 85,337,220
삼양통상 (002170) 54,300 -300 -.55 54,100 54,600 54,100 239 12,999,600
한국수출포장 (002200) 2,895 5 .17 2,900 2,930 2,880 11,431 33,087,067
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,910 5 .17 2,935 3,000 2,830 129,575 374,471,375
고려제강 (002240) 17,440 -50 -.29 17,310 17,700 17,020 9,790 170,552,685
아세아제지 (002310) 7,950 50 .63 7,950 7,950 7,820 63,069 497,261,675
한진 (002320) 20,800 50 .24 20,750 20,850 20,600 7,380 153,002,100
넥센타이어 (002350) 5,820 60 1.04 5,770 5,850 5,760 15,954 92,767,695
넥센타이어1우B (002355) 3,255 5 .15 3,250 3,290 3,235 8,346 27,239,285
SH에너지화학 (002360) 439 0 0 440 440 436 136,815 59,872,230
KCC (002380) 391,500 -2000 -.51 391,500 394,500 388,500 13,881 5,438,831,250
한독 (002390) 11,770 90 .77 11,840 12,500 11,690 22,804 272,301,305
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,320 10 .19 5,250 5,490 5,250 945 5,032,400
삼익악기 (002450) 1,268 -2 -.16 1,270 1,270 1,251 98,746 124,248,381
HS화성 (002460) 10,180 -40 -.39 10,180 10,370 10,100 6,617 67,713,390
조흥 (002600) 151,200 800 .53 151,200 151,200 150,400 135 20,383,200
제일파마홀딩스 (002620) 8,680 10 .12 8,670 8,700 8,580 985 8,489,600
오리엔트바이오 (002630) 597 22 3.83 580 600 576 1,064,039 630,294,108
동일제강 (002690) 1,593 1 .06 1,610 1,613 1,582 4,892 7,795,975
신일전자 (002700) 1,320 1 .08 1,319 1,323 1,314 147,758 194,906,352
TCC스틸 (002710) 16,850 630 3.88 16,150 17,700 16,080 303,963 5,152,269,560
국제약품 (002720) 4,790 65 1.38 4,730 4,795 4,730 80,541 384,027,597
보락 (002760) 1,040 10 .97 1,030 1,046 1,027 86,679 89,980,054
진흥기업 (002780) 715 3 .42 711 715 709 88,244 62,891,560
진흥기업우B (002785) 3,320 115 3.59 3,205 3,325 3,205 697 2,236,640
진흥기업2우B (002787) 7,700 -70 -.9 7,770 7,770 7,650 972 7,439,470
아모레퍼시픽홀딩스 (002790) 26,400 -600 -2.22 26,850 27,100 26,250 164,828 4,365,209,985
아모레퍼시픽홀딩스우 (002795) 10,860 -190 -1.72 11,050 11,050 10,860 6,203 67,625,995
아모레퍼시픽홀딩스3우C (00279K) 20,700 -300 -1.43 20,950 21,200 20,700 2,623 54,747,125
삼영무역 (002810) 15,870 100 .63 15,990 15,990 15,710 4,170 66,073,450
SUN&L (002820) 2,700 -50 -1.82 2,750 2,860 2,665 8,947 24,165,370
미원상사 (002840) 145,400 -2300 -1.56 145,700 146,800 144,600 3,237 469,902,500
신풍 (002870) 1,067 -11 -1.02 1,078 1,080 1,067 50,623 54,190,044
대유에이텍 (002880) 1,110 -27 -2.37 1,137 1,146 1,093 54,014 60,097,591
TYM (002900) 5,750 80 1.41 5,660 5,790 5,590 172,482 987,387,710
유성기업 (002920) 2,095 25 1.21 2,070 2,130 2,035 29,777 61,523,380
한국쉘석유 (002960) 430,000 -4500 -1.04 433,000 433,500 427,500 784 336,702,000
금호건설 (002990) 3,765 -30 -.79 3,795 3,815 3,700 72,219 272,434,060
금호건설우 (002995) 11,590 -50 -.43 11,700 11,700 11,590 230 2,666,270
부광약품 (003000) 3,430 130 3.94 3,295 3,470 3,295 503,773 1,722,051,433
혜인 (003010) 5,240 -70 -1.32 5,310 5,340 5,210 77,427 407,525,505
세아제강지주 (003030) 178,000 2000 1.14 175,000 178,900 175,000 7,461 1,323,666,600
에이프로젠바이오로직스 (003060) 606 -1 -.16 606 610 604 149,599 90,604,793
코오롱글로벌 (003070) 8,940 60 .68 8,980 9,000 8,790 6,695 59,665,970
코오롱글로벌우 (003075) 14,680 40 .27 14,700 14,800 14,680 359 5,287,670
SB성보 (003080) 2,810 5 .18 2,800 2,830 2,770 106,797 298,179,755
대웅 (003090) 24,050 650 2.78 23,350 24,100 23,150 132,327 3,142,393,525
대신밸류리츠 (0030R0) 4,335 15 .35 4,320 4,340 4,295 75,653 325,968,659
일성아이에스 (003120) 24,300 -400 -1.62 24,700 24,950 23,800 20,917 507,447,800
디아이 (003160) 12,620 -60 -.47 12,660 12,750 12,610 47,311 599,215,525
일신방직 (003200) 9,930 -90 -.9 10,020 10,040 9,850 7,759 77,117,030
대원제약 (003220) 13,000 0 0 13,090 13,090 12,920 18,332 238,448,620
삼양식품 (003230) 1,556,000 5000 .32 1,562,000 1,580,000 1,540,000 20,556 31,936,290,000
태광산업 (003240) 856,000 2000 .23 847,000 856,000 845,000 570 484,216,000
흥아해운 (003280) 1,625 -12 -.73 1,636 1,642 1,620 568,114 923,996,759
한일홀딩스 (003300) 17,480 -330 -1.85 17,780 17,850 17,480 14,898 262,365,060
한국화장품제조 (003350) 60,000 1200 2.04 59,000 60,000 57,600 36,406 2,150,391,650
유화증권 (003460) 2,695 -25 -.92 2,720 2,720 2,655 144,200 385,404,228
유화증권우 (003465) 2,600 5 .19 2,600 2,600 2,600 516 1,341,600
유안타증권 (003470) 3,360 -15 -.44 3,370 3,375 3,315 201,682 674,474,227
유안타증권우 (003475) 3,470 5 .14 3,470 3,650 3,450 13,180 45,738,522
한진중공업홀딩스 (003480) 4,680 -95 -1.99 4,775 4,930 4,660 104,158 492,785,294
대한항공 (003490) 23,450 0 0 23,500 23,750 23,350 621,917 14,602,245,800
대한항공우 (003495) 23,500 -50 -.21 23,550 23,600 23,400 1,203 28,265,850
영진약품 (003520) 2,030 15 .74 2,015 2,035 2,010 85,013 172,028,163
한화투자증권 (003530) 5,400 20 .37 5,380 5,400 5,310 576,236 3,086,966,660
한화투자증권우 (003535) 7,290 -150 -2.02 7,440 7,510 7,290 4,857 36,125,800
대신증권 (003540) 27,450 200 .73 27,150 27,450 26,550 210,995 5,686,726,625
대신증권우 (003545) 21,100 150 .72 20,950 21,250 20,900 76,310 1,607,591,775
대신증권2우B (003547) 19,580 -10 -.05 19,620 19,640 19,520 20,690 405,141,040
LG (003550) 75,200 200 .27 74,400 75,400 74,000 111,821 8,375,552,250
LG우 (003555) 62,300 300 .48 61,900 62,700 61,800 2,788 173,853,550
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 63,300 -2800 -4.24 64,500 65,500 62,200 116,458 7,394,051,350
HLB글로벌 (003580) 2,280 45 2.01 2,235 2,350 2,225 233,205 536,774,331
방림 (003610) 4,645 5 .11 4,640 4,645 4,575 59,111 273,529,970
KG모빌리티 (003620) 3,315 -5 -.15 3,310 3,360 3,300 98,211 326,577,823
미창석유 (003650) 109,700 0 0 109,700 109,900 107,500 293 32,024,800
포스코퓨처엠 (003670) 134,400 -2500 -1.83 137,300 137,800 133,500 238,274 32,213,609,050
한성기업 (003680) 5,650 120 2.17 5,550 5,770 5,510 125,959 713,821,290
코리안리 (003690) 10,880 -160 -1.45 11,040 11,060 10,820 315,657 3,445,837,515
삼영 (003720) 5,030 0 0 5,060 5,110 4,927 269,063 1,344,980,306
진양산업 (003780) 6,260 20 .32 6,240 6,290 6,210 70,651 441,588,940
대한화섬 (003830) 118,600 -1100 -.92 119,000 119,900 118,400 54 6,421,400
보령 (003850) 8,380 130 1.58 8,230 8,400 8,230 96,996 810,910,070
남양유업 (003920) 56,300 600 1.08 56,100 56,400 55,700 2,865 160,319,050
남양유업우 (003925) 34,900 200 .58 34,050 35,200 33,700 7,870 268,936,050
사조대림 (003960) 41,650 -500 -1.19 42,100 42,500 41,400 5,140 214,066,875
롯데정밀화학 (004000) 43,400 1900 4.58 41,550 43,850 41,550 119,255 5,172,251,550
현대제철 (004020) 32,750 1450 4.63 31,300 33,000 31,300 600,627 19,479,239,625
SG세계물산 (004060) 316 0 0 315 317 314 130,223 41,076,277
신흥 (004080) 13,890 100 .73 13,900 13,900 13,720 729 10,059,010
한국석유 (004090) 13,800 90 .66 13,870 13,930 13,780 26,021 360,289,440
태양금속 (004100) 2,080 -5 -.24 2,085 2,095 2,040 104,936 216,925,316
태양금속우 (004105) 3,100 10 .32 3,130 3,145 3,085 5,387 16,675,327
동방 (004140) 2,945 20 .68 2,920 2,950 2,890 553,998 1,614,585,985
한솔홀딩스 (004150) 3,075 -5 -.16 3,065 3,080 3,050 29,672 90,889,894
신세계 (004170) 162,200 1000 .62 161,000 162,300 160,800 21,168 3,420,122,750
NPC (004250) 4,040 15 .37 4,010 4,090 3,995 22,705 91,182,155
NPC우 (004255) 2,395 0 0 2,395 2,405 2,380 17,037 40,721,950
남성 (004270) 1,028 2 .19 1,030 1,035 1,021 22,687 23,334,631
현대약품 (004310) 3,925 70 1.82 3,840 3,930 3,835 123,986 483,685,338
세방 (004360) 13,720 10 .07 13,730 13,730 13,590 26,190 357,396,520
세방우 (004365) 8,830 10 .11 8,820 8,840 8,800 981 8,651,170
농심 (004370) 426,500 -3500 -.81 427,000 429,000 421,500 43,470 18,455,127,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 154 -1 -.65 155 155 153 571,439 87,834,759
서울식품우 (004415) 1,248 13 1.05 1,255 1,255 1,248 135 168,636
송원산업 (004430) 10,180 -30 -.29 10,110 10,180 10,080 10,137 102,816,620
삼일씨엔에스 (004440) 4,850 20 .41 4,865 4,865 4,800 3,475 16,981,035
삼화왕관 (004450) 34,800 350 1.02 34,050 35,100 33,250 995 34,256,250
세방전지 (004490) 62,000 600 .98 60,900 62,000 60,800 17,647 1,086,818,750
깨끗한나라 (004540) 2,095 -35 -1.64 2,125 2,130 2,090 75,466 158,813,486
깨끗한나라우 (004545) 11,810 0 0 11,810 11,810 11,810 216 2,550,960
현대비앤지스틸 (004560) 11,510 40 .35 11,410 11,540 11,410 7,587 87,122,260
삼천리 (004690) 127,600 800 .63 126,700 128,000 126,200 4,065 516,708,000
조광피혁 (004700) 64,600 -1900 -2.86 66,500 67,900 64,000 7,014 455,041,600
한솔테크닉스 (004710) 5,490 120 2.23 5,320 5,510 5,290 107,806 584,980,300
팜젠사이언스 (004720) 4,335 5 .12 4,350 4,350 4,295 27,275 117,659,175
써니전자 (004770) 1,616 6 .37 1,610 1,622 1,601 107,280 173,132,569
효성 (004800) 85,000 -200 -.23 85,000 85,100 83,100 23,322 1,962,770,650
덕성 (004830) 5,500 50 .92 5,520 5,750 5,460 1,126,831 6,304,428,475
덕성우 (004835) 7,560 70 .93 7,550 7,820 7,500 25,267 193,095,220
DRB동일 (004840) 5,030 0 0 5,040 5,040 4,985 4,682 23,478,560
티웨이홀딩스 (004870) 556 14 2.58 553 560 540 196,441 107,238,023
동일산업 (004890) 40,150 -350 -.86 40,450 40,450 39,950 841 33,698,500
조광페인트 (004910) 5,520 20 .36 5,500 5,600 5,440 17,823 98,631,010
씨아이테크 (004920) 1,159 15 1.31 1,144 1,159 1,133 59,236 68,188,113
한신공영 (004960) 7,660 -20 -.26 7,780 7,790 7,600 14,135 109,047,620
신라교역 (004970) 9,100 0 0 9,040 9,120 9,030 8,375 75,969,470
성신양회 (004980) 10,130 80 .8 10,080 10,150 9,990 53,855 541,209,200
성신양회우 (004985) 11,460 30 .26 11,500 11,500 11,400 474 5,427,790
롯데지주 (004990) 29,600 -300 -1 30,050 30,100 29,400 190,448 5,664,715,900
롯데지주우 (00499K) 31,500 -150 -.47 31,950 31,950 31,100 257 8,101,325
휴스틸 (005010) 4,050 20 .5 4,000 4,060 4,000 142,957 577,339,507
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 42,000 600 1.45 41,450 42,000 40,750 232,827 9,691,148,525
SGC에너지 (005090) 22,700 50 .22 22,750 22,850 22,600 6,985 158,487,925
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 70,800 -300 -.42 71,100 71,500 70,600 13,720 972,127,550
녹십자홀딩스 (005250) 15,150 350 2.36 14,770 15,180 14,770 37,356 560,896,490
녹십자홀딩스2우 (005257) 27,700 1350 5.12 26,450 27,700 26,350 1,227 33,129,800
롯데칠성 (005300) 117,900 -1100 -.92 118,100 119,100 117,000 14,313 1,689,122,150
롯데칠성우 (005305) 70,800 100 .14 70,700 71,400 70,400 55 3,891,400
온타이드 (005320) 534 -5 -.93 539 539 524 195,222 103,395,286
모나미 (005360) 2,270 5 .22 2,295 2,380 2,220 1,309,519 3,010,426,785
현대차 (005380) 221,500 1500 .68 218,500 223,500 218,500 459,718 101,892,957,000
현대차우 (005385) 170,700 2600 1.55 168,100 171,500 167,900 150,396 25,636,353,200
현대차2우B (005387) 174,500 1100 .63 172,800 175,700 172,400 87,747 15,291,880,800
현대차3우B (005389) 169,900 2300 1.37 167,600 171,000 167,200 22,244 3,775,285,650
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,000 -50 -.31 16,090 16,150 15,930 61,596 986,813,080
한국공항 (005430) 68,500 3100 4.74 65,800 68,500 65,000 22,807 1,531,579,350
현대지에프홀딩스 (005440) 7,460 100 1.36 7,360 7,530 7,310 176,054 1,314,619,340
POSCO홀딩스 (005490) 280,000 0 0 278,000 282,000 277,000 152,221 42,582,794,750
삼진제약 (005500) 19,040 -10 -.05 19,000 19,050 18,910 12,071 229,407,530
SPC삼립 (005610) 54,500 600 1.11 54,500 55,500 54,200 4,847 264,901,650
삼영전자 (005680) 10,420 170 1.66 10,230 10,430 10,190 27,349 282,381,535
파미셀 (005690) 10,540 -10 -.09 10,540 10,600 10,400 538,501 5,648,971,830
넥센 (005720) 5,690 -50 -.87 5,690 5,830 5,690 32,640 186,862,920
넥센우 (005725) 4,490 -45 -.99 4,535 4,535 4,350 488 2,180,970
크라운해태홀딩스 (005740) 7,210 40 .56 7,190 7,230 7,110 14,335 102,618,620
크라운해태홀딩스우 (005745) 8,220 -90 -1.08 8,310 8,310 8,160 267 2,196,030
대림바스 (005750) 4,520 40 .89 4,450 4,520 4,450 11,854 53,222,220
신영와코루 (005800) 14,300 -120 -.83 14,420 14,420 13,880 7,932 112,150,580
풍산홀딩스 (005810) 40,400 350 .87 39,850 40,950 39,850 21,834 884,582,525
원림 (005820) 13,880 -170 -1.21 14,050 14,050 13,850 1,630 22,649,550
DB손해보험 (005830) 136,600 -2400 -1.73 141,500 141,800 135,600 156,637 21,476,405,950
에스엘 (005850) 33,850 50 .15 33,500 34,300 33,300 72,574 2,461,728,450
휴니드 (005870) 8,310 40 .48 8,350 8,380 8,040 37,528 310,186,250
대한해운 (005880) 1,710 9 .53 1,694 1,728 1,693 905,126 1,544,005,041
삼성전자 (005930) 69,800 700 1.01 69,200 69,800 68,800 10,283,009 714,517,209,150
삼성전자우 (005935) 57,200 500 .88 57,500 57,500 56,400 1,197,966 68,339,341,550
NH투자증권 (005940) 19,190 100 .52 19,020 19,270 19,010 391,050 7,483,739,285
NH투자증권우 (005945) 17,130 30 .18 17,130 17,140 17,070 19,362 331,139,260
이수화학 (005950) 5,550 70 1.28 5,800 5,800 5,500 21,926 122,302,740
동부건설 (005960) 5,570 80 1.46 5,490 5,610 5,490 42,619 236,196,360
동부건설우 (005965) 18,780 -410 -2.14 19,190 19,290 18,780 738 13,914,510
동원산업 (006040) 42,150 300 .72 41,500 42,450 41,400 27,995 1,178,251,500
화승인더 (006060) 4,200 5 .12 4,200 4,205 4,150 44,011 183,904,750
사조오양 (006090) 9,980 -150 -1.48 10,080 10,080 9,950 2,597 25,927,170
삼아알미늄 (006110) 22,150 -50 -.23 22,100 22,700 21,950 39,975 891,233,550
SK디스커버리 (006120) 51,000 -300 -.58 51,900 51,900 50,700 4,235 216,886,350
SK디스커버리우 (006125) 35,450 -450 -1.25 35,950 35,950 35,300 4,052 143,750,275
한국전자홀딩스 (006200) 707 6 .86 701 710 701 9,854 6,935,245
제주은행 (006220) 13,770 -60 -.43 13,810 13,940 13,740 110,447 1,525,287,455
LS (006260) 175,500 3200 1.86 171,200 178,300 171,200 103,069 18,146,738,550
녹십자 (006280) 131,100 2200 1.71 129,400 131,400 128,700 17,439 2,273,409,250
대원전선 (006340) 2,770 -15 -.54 2,775 2,820 2,765 502,397 1,399,223,912
대원전선우 (006345) 3,570 -5 -.14 3,575 3,640 3,525 8,984 32,119,790
GS건설 (006360) 18,070 -490 -2.64 18,470 18,500 17,790 629,362 11,424,149,615
대구백화점 (006370) 6,590 -60 -.9 6,650 6,680 6,510 25,351 166,707,820
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,560 -260 -1.38 18,820 18,820 18,530 10,748 199,819,330
삼성SDI (006400) 201,500 -1000 -.49 203,000 204,500 200,000 252,531 50,838,524,000
삼성SDI우 (006405) 125,100 0 0 125,100 126,900 124,700 4,818 604,393,450
인스코비 (006490) 776 -50 -6.05 821 835 770 752,383 601,328,063
대림통상 (006570) 2,660 75 2.9 2,590 2,845 2,590 32,476 87,302,945
대한유화 (006650) 119,500 1400 1.19 117,100 121,300 116,400 38,958 4,645,380,850
삼성공조 (006660) 12,960 220 1.73 12,560 13,000 12,560 17,681 227,980,180
영풍제지 (006740) 996 -4 -.4 1,001 1,003 985 72,662 74,913,532
미래에셋증권 (006800) 18,520 -200 -1.07 18,550 18,700 18,370 1,258,708 23,279,334,670
미래에셋증권우 (006805) 8,740 -20 -.23 8,760 8,820 8,660 26,786 233,471,610
미래에셋증권2우B (00680K) 8,390 -10 -.12 8,400 8,450 8,240 266,269 2,213,593,550
AK홀딩스 (006840) 11,050 -180 -1.6 11,220 11,220 11,050 3,543 39,288,560
신송홀딩스 (006880) 6,860 70 1.03 6,770 6,910 6,770 21,896 149,748,715
태경케미컬 (006890) 9,190 -210 -2.23 9,400 9,410 9,160 53,470 492,618,525
우성 (006980) 16,900 40 .24 16,970 17,200 16,860 1,064 18,029,240
GS리테일 (007070) 16,290 60 .37 16,110 16,420 16,110 66,349 1,084,090,155
일신석재 (007110) 2,065 25 1.23 2,035 2,080 2,020 734,817 1,505,471,286
미래아이앤지 (007120) 936 12 1.3 929 979 924 50,943 47,658,514
사조산업 (007160) 50,200 -1700 -3.28 51,800 51,800 49,800 7,089 358,412,800
벽산 (007210) 2,075 -20 -.95 2,110 2,110 2,050 57,137 118,472,735
한국특강 (007280) 1,526 -22 -1.42 1,548 1,549 1,499 87,188 132,037,110
오뚜기 (007310) 394,000 2000 .51 391,000 395,000 388,000 5,523 2,171,710,000
DN오토모티브 (007340) 26,100 400 1.56 25,450 26,500 25,300 97,015 2,503,272,175
에이프로젠 (007460) 688 6 .88 679 693 660 1,446,826 983,293,573
샘표 (007540) 49,100 -650 -1.31 49,800 49,850 48,800 5,255 257,711,900
일양약품 (007570) 12,400 100 .81 12,300 12,400 12,250 20,443 251,901,270
일양약품우 (007575) 12,760 260 2.08 12,460 12,760 12,450 516 6,439,740
동방아그로 (007590) 6,200 -20 -.32 6,230 6,230 6,180 7,174 44,467,480
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 64,100 -900 -1.38 64,500 65,600 63,600 724,457 46,777,783,650
국도화학 (007690) 35,800 350 .99 35,600 35,900 35,300 7,503 268,025,525
F&F홀딩스 (007700) 19,980 730 3.79 19,250 20,200 18,860 79,318 1,569,092,485
코리아써키트 (007810) 12,150 -110 -.9 12,150 12,350 12,100 27,474 334,437,065
코리아써우 (007815) 6,100 -30 -.49 6,100 6,150 6,100 22 134,250
코리아써키트2우B (00781K) 6,230 -40 -.64 6,250 6,250 6,230 122 760,080
서연 (007860) 9,270 230 2.54 9,010 9,310 8,960 42,086 387,088,680
TP (007980) 1,748 11 .63 1,735 1,811 1,725 1,138,841 1,998,448,866
사조동아원 (008040) 1,120 0 0 1,113 1,125 1,113 102,670 114,799,327
대덕 (008060) 7,950 50 .63 7,910 7,970 7,830 71,019 562,057,550
대덕1우 (00806K) 8,070 80 1 8,020 8,070 7,980 745 5,970,570
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,885 -30 -.61 4,915 4,925 4,870 13,266 64,871,435
NI스틸 (008260) 3,550 20 .57 3,500 3,590 3,500 26,928 95,470,895
남선알미늄 (008350) 1,143 7 .62 1,131 1,143 1,131 178,594 203,224,545
남선알미우 (008355) 12,990 190 1.48 12,800 12,990 12,740 159 2,033,840
문배철강 (008420) 2,175 5 .23 2,165 2,190 2,155 12,629 27,403,635
서흥 (008490) 29,050 -350 -1.19 29,600 29,900 29,000 107,686 3,165,156,075
일정실업 (008500) 11,340 240 2.16 11,120 11,480 11,120 4,788 54,066,395
윌비스 (008600) 355 0 0 355 363 355 69,785 24,915,687
아남전자 (008700) 1,318 2 .15 1,315 1,329 1,312 174,141 229,284,666
율촌화학 (008730) 29,950 900 3.1 29,100 30,450 28,800 164,383 4,898,269,200
호텔신라 (008770) 45,900 300 .66 45,750 46,150 45,200 102,259 4,676,204,100
호텔신라우 (008775) 39,950 50 .13 39,900 40,050 39,750 1,537 61,306,675
금비 (008870) 55,300 -100 -.18 55,100 55,800 54,800 131 7,230,600
한미사이언스 (008930) 39,850 -1350 -3.28 40,900 41,700 39,350 167,431 6,717,183,625
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,580 80 1.45 5,500 5,610 5,400 168,686 928,424,895
경인전자 (009140) 20,400 -50 -.24 20,800 21,000 20,200 3,621 73,967,375
삼성전기 (009150) 174,200 4300 2.53 172,500 176,500 171,600 793,926 138,028,610,050
삼성전기우 (009155) 79,100 3100 4.08 76,600 79,300 76,600 48,283 3,768,374,750
SIMPAC (009160) 4,260 10 .24 4,225 4,390 4,225 100,741 435,913,405
한솔로지스틱스 (009180) 2,775 65 2.4 2,710 2,775 2,710 88,440 242,531,781
대양금속 (009190) 1,609 1 .06 1,600 1,624 1,573 148,784 236,848,985
무림페이퍼 (009200) 2,050 0 0 2,030 2,050 2,030 25,869 52,666,434
한샘 (009240) 42,200 300 .72 41,850 42,450 41,850 14,104 592,852,600
신원 (009270) 1,728 28 1.65 1,697 1,735 1,690 791,047 1,354,897,172
광동제약 (009290) 6,000 0 0 6,000 6,040 5,960 25,559 153,185,030
참엔지니어링 (009310) 1,275 5 .39 1,270 1,298 1,230 39,696 50,142,434
아진전자부품 (009320) 1,078 2 .19 1,076 1,081 1,053 48,592 52,041,149
태영건설 (009410) 1,801 53 3.03 1,748 1,808 1,747 169,035 302,149,483
태영건설우 (009415) 4,875 -85 -1.71 4,960 4,960 4,875 1,093 5,396,715
한올바이오파마 (009420) 31,500 1150 3.79 30,400 31,725 30,100 377,882 11,730,073,200
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 78,700 1500 1.94 76,900 80,200 76,300 75,273 5,922,168,100
한창제지 (009460) 645 2 .31 643 649 640 31,903 20,528,007
삼화전기 (009470) 26,050 1800 7.42 24,400 26,800 24,400 215,906 5,600,350,525
HD한국조선해양 (009540) 411,000 -3500 -.84 414,500 418,500 405,500 205,138 84,286,481,750
무림P&P (009580) 2,610 15 .58 2,590 2,610 2,585 24,966 64,732,315
모토닉 (009680) 10,690 140 1.33 10,570 10,740 10,520 67,070 713,570,625
삼정펄프 (009770) 27,200 -100 -.37 27,300 27,700 27,000 13,037 354,656,600
플레이그램 (009810) 337 1 .3 341 341 333 240,823 81,031,597
한화솔루션 (009830) 28,300 50 .18 28,300 28,500 28,000 492,503 13,908,010,900
한화솔루션우 (009835) 21,850 100 .46 21,700 22,000 21,700 2,319 50,708,750
명신산업 (009900) 8,750 100 1.16 8,740 8,790 8,590 60,332 525,717,110
영원무역홀딩스 (009970) 129,800 1100 .85 126,200 130,800 125,300 14,310 1,846,354,750
한국내화 (010040) 2,170 -15 -.69 2,155 2,200 2,155 8,105 17,515,800
OCI홀딩스 (010060) 88,000 1000 1.15 86,500 88,900 86,500 70,101 6,179,108,750
한국무브넥스 (010100) 4,340 -45 -1.03 4,385 4,450 4,290 195,396 851,397,702
LS ELECTRIC (010120) 292,500 18500 6.75 282,500 294,000 282,000 279,653 81,161,358,250
고려아연 (010130) 900,000 76000 9.22 825,000 900,000 825,000 72,546 63,244,398,500
삼성중공업 (010140) 21,050 0 0 21,050 21,350 20,850 3,071,506 64,657,733,675
우진아이엔에스 (010400) 2,880 35 1.23 2,860 2,900 2,810 11,183 31,829,236
한솔PNS (010420) 1,888 0 0 1,883 1,889 1,872 12,861 24,198,223
에스엠벡셀 (010580) 1,515 10 .66 1,508 1,518 1,488 64,672 97,101,575
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 198,900 -2600 -1.29 200,000 202,000 197,600 230,076 45,825,223,050
진양폴리 (010640) 3,990 10 .25 3,980 3,990 3,970 16,221 64,509,393
화천기계 (010660) 4,535 35 .78 4,460 4,540 4,440 287,757 1,292,365,137
화신 (010690) 8,800 110 1.27 8,690 9,020 8,600 296,213 2,621,012,500
평화홀딩스 (010770) 4,035 -15 -.37 4,050 4,050 3,950 127,424 508,962,087
아이에스동서 (010780) 19,270 -280 -1.43 19,990 19,990 19,270 12,025 233,149,670
퍼스텍 (010820) 4,295 -100 -2.28 4,430 4,430 4,240 523,652 2,261,874,151
S-Oil (010950) 59,600 700 1.19 59,100 59,800 59,000 90,483 5,385,622,500
S-Oil우 (010955) 38,350 100 .26 38,700 38,950 38,350 6,039 232,971,350
삼호개발 (010960) 3,400 5 .15 3,405 3,440 3,385 53,025 181,053,440
진원생명과학 (011000) 2,280 45 2.01 2,240 2,295 2,230 334,977 761,651,157
LG이노텍 (011070) 171,800 3300 1.96 167,600 171,900 167,400 213,230 36,333,896,950
에넥스 (011090) 599 0 0 599 602 588 74,140 44,009,082
CJ씨푸드 (011150) 2,870 0 0 2,875 2,890 2,870 67,869 195,408,086
CJ씨푸드1우 (011155) 17,010 10 .06 16,880 17,010 16,880 34 577,850
롯데케미칼 (011170) 62,100 300 .49 61,600 62,800 61,500 65,656 4,079,275,400
HMM (011200) 22,250 -100 -.45 22,300 22,450 22,100 831,062 18,458,641,200
현대위아 (011210) 54,400 3000 5.84 51,100 55,900 50,800 339,122 18,323,032,500
삼화전자 (011230) 3,810 40 1.06 3,840 3,945 3,745 105,353 405,190,970
태림포장 (011280) 1,991 -9 -.45 2,000 2,000 1,981 11,179 22,278,930
성안머티리얼스 (011300) 433 22 5.35 411 486 401 6,377,423 2,875,983,555
유니켐 (011330) 1,623 22 1.37 1,600 1,636 1,584 104,400 168,597,512
부산산업 (011390) 85,100 -1800 -2.07 86,900 87,800 84,900 2,876 247,971,700
갤럭시아에스엠 (011420) 2,225 -15 -.67 2,230 2,250 2,220 84,532 188,423,818
한농화성 (011500) 13,980 -20 -.14 14,000 14,080 13,900 23,133 323,149,395
와이투솔루션 (011690) 3,280 -20 -.61 3,290 3,375 3,240 340,687 1,128,964,786
한신기계 (011700) 3,605 95 2.71 3,515 3,670 3,510 366,350 1,323,065,702
현대코퍼레이션 (011760) 22,000 0 0 21,800 22,200 21,650 17,751 389,688,975
금호석유화학 (011780) 106,600 -100 -.09 106,500 107,300 105,700 69,125 7,348,921,500
금호석유화학우 (011785) 55,400 0 0 54,400 55,600 54,400 5,419 298,885,500
SKC (011790) 92,500 1200 1.31 90,800 95,400 90,600 185,385 17,253,599,950
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,551 -4 -.26 1,562 1,569 1,540 1,084,880 1,682,395,820
DB (012030) 1,537 48 3.22 1,469 1,633 1,466 16,246,661 25,417,420,123
영흥 (012160) 575 -21 -3.52 596 596 573 265,448 153,657,395
아센디오 (012170) 2,380 290 13.88 2,110 2,655 2,065 6,899,514 17,100,255,165
계양전기 (012200) 1,440 7 .49 1,440 1,445 1,432 18,929 27,227,851
계양전기우 (012205) 3,430 50 1.48 3,435 3,435 3,360 67 226,395
영화금속 (012280) 912 -26 -2.77 938 938 907 82,484 75,487,398
경동인베스트 (012320) 56,600 300 .53 56,500 57,400 56,300 3,843 217,731,200
현대모비스 (012330) 324,500 1000 .31 322,500 326,000 318,000 145,348 46,931,180,250
한화에어로스페이스 (012450) 941,000 8000 .86 938,000 950,000 932,000 152,150 143,276,514,500
더존비즈온 (012510) 80,000 2900 3.76 77,100 80,900 76,600 284,190 22,567,065,200
경인양행 (012610) 3,160 15 .48 3,115 3,165 3,105 10,969 34,261,811
HDC (012630) 20,200 -750 -3.58 20,750 21,100 20,050 188,664 3,825,251,850
모나리자 (012690) 2,470 -10 -.4 2,480 2,490 2,430 12,354 30,348,072
에스원 (012750) 81,300 1600 2.01 79,100 81,300 79,100 27,610 2,229,001,250
대창 (012800) 1,300 0 0 1,308 1,317 1,296 326,225 425,936,732
세우글로벌 (013000) 1,046 13 1.26 1,033 1,057 1,032 27,033 28,115,722
일성건설 (013360) 1,403 -15 -1.06 1,418 1,430 1,399 73,459 103,685,227
화승코퍼레이션 (013520) 1,948 -4 -.2 1,943 1,959 1,906 68,915 132,361,110
디와이 (013570) 4,330 25 .58 4,305 4,380 4,220 39,211 169,411,740
계룡건설 (013580) 19,990 -10 -.05 19,920 20,050 19,830 20,712 412,515,680
까뮤이앤씨 (013700) 1,157 0 0 1,163 1,163 1,149 67,340 77,651,444
지엠비코리아 (013870) 4,035 -15 -.37 4,050 4,050 4,015 4,164 16,767,777
지누스 (013890) 16,650 50 .3 16,600 16,680 16,410 33,644 556,602,055
한익스프레스 (014130) 3,285 -35 -1.05 3,315 3,320 3,225 18,061 58,949,380
대영포장 (014160) 1,131 3 .27 1,122 1,133 1,116 369,796 414,947,865
금강공업 (014280) 4,250 5 .12 4,245 4,300 4,205 14,816 62,946,250
금강공업우 (014285) 6,820 -160 -2.29 6,840 6,940 6,820 435 2,977,470
영보화학 (014440) 4,270 0 0 4,270 4,300 4,255 13,436 57,406,670
극동유화 (014530) 3,330 25 .76 3,320 3,335 3,310 30,390 100,993,975
태경비케이 (014580) 4,915 45 .92 4,840 4,915 4,830 63,208 308,145,109
한솔케미칼 (014680) 162,300 1100 .68 160,300 164,000 159,700 58,691 9,486,325,654
사조씨푸드 (014710) 9,160 50 .55 9,040 9,470 8,710 37,766 340,051,180
HL D&I (014790) 2,455 -35 -1.41 2,500 2,500 2,450 16,574 40,736,240
동원시스템즈 (014820) 28,750 250 .88 28,250 28,750 28,250 16,533 471,053,475
동원시스템즈우 (014825) 17,360 -140 -.8 17,500 17,500 17,360 147 2,553,200
유니드 (014830) 73,900 -200 -.27 73,800 74,400 73,100 15,320 1,125,794,150
성문전자 (014910) 1,208 19 1.6 1,189 1,208 1,170 20,626 24,424,540
성문전자우 (014915) 4,210 10 .24 4,300 4,350 4,210 10,020 43,058,530
인디에프 (014990) 1,138 0 0 1,135 1,165 1,116 596,237 675,198,330
이스타코 (015020) 628 -11 -1.72 639 646 627 120,901 76,277,262
대창단조 (015230) 6,140 -10 -.16 6,080 6,160 6,020 112,657 686,387,150
에이엔피 (015260) 618 142 29.83 482 618 479 12,099,839 7,007,877,088
INVENI (015360) 63,800 500 .79 63,700 64,000 62,900 4,659 296,765,800
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,800 0 0 36,700 37,400 36,650 1,396,436 51,677,100,475
일진홀딩스 (015860) 5,430 30 .56 5,370 5,520 5,320 89,864 488,457,455
태경산업 (015890) 5,300 -80 -1.49 5,370 5,370 5,250 88,463 467,825,120
대현 (016090) 1,808 1 .06 1,810 1,814 1,801 21,394 38,586,245
삼성증권 (016360) 68,500 400 .59 67,800 68,700 67,700 105,938 7,243,049,950
KG스틸 (016380) 5,250 30 .57 5,230 5,280 5,210 78,553 412,506,805
한세예스24홀딩스 (016450) 3,920 120 3.16 3,800 3,925 3,785 12,628 48,765,490
환인제약 (016580) 10,430 150 1.46 10,290 10,430 10,240 34,743 358,268,125
신대양제지 (016590) 10,780 380 3.65 10,310 10,890 10,300 32,094 342,789,840
DB증권 (016610) 8,430 -140 -1.63 8,570 8,680 8,410 61,229 517,629,590
대성홀딩스 (016710) 8,560 40 .47 8,450 8,560 8,440 16,078 136,753,325
두올 (016740) 3,350 45 1.36 3,305 3,365 3,275 26,701 88,611,340
퍼시스 (016800) 44,300 150 .34 43,900 44,750 43,900 290 12,835,550
웅진 (016880) 4,805 115 2.45 4,695 4,840 4,510 1,016,494 4,772,328,219
광명전기 (017040) 1,096 1 .09 1,095 1,107 1,090 255,540 280,408,329
명문제약 (017180) 1,762 45 2.62 1,707 1,773 1,707 78,382 136,737,281
우신시스템 (017370) 6,790 20 .3 6,830 6,830 6,700 7,395 50,077,700
서울가스 (017390) 62,700 300 .48 62,400 62,900 62,300 5,062 316,811,550
수산세보틱스 (017550) 1,858 -4 -.21 1,864 1,871 1,847 80,911 150,528,377
SK텔레콤 (017670) 54,400 -300 -.55 54,700 54,800 54,300 405,659 22,110,965,650
현대엘리베이터 (017800) 77,300 600 .78 76,000 77,500 76,000 70,596 5,440,579,600
풀무원 (017810) 13,750 -150 -1.08 13,890 13,900 13,635 162,469 2,226,800,840
DS단석 (017860) 20,300 -50 -.25 20,300 20,350 20,100 53,658 1,084,313,050
광전자 (017900) 1,888 30 1.61 1,858 1,892 1,842 20,921 39,394,140
E1 (017940) 74,500 -1100 -1.46 75,600 75,600 73,800 10,752 801,354,950
한국카본 (017960) 33,750 1950 6.13 32,950 34,850 32,550 1,260,806 42,605,519,350
애경산업 (018250) 15,970 40 .25 15,850 16,040 15,780 37,336 592,650,735
삼성에스디에스 (018260) 146,300 400 .27 145,300 146,500 143,700 66,602 9,699,427,900
조일알미늄 (018470) 1,430 -1 -.07 1,435 1,446 1,427 423,664 606,839,805
동원금속 (018500) 1,396 -9 -.64 1,400 1,415 1,355 76,433 106,171,589
SK가스 (018670) 246,000 -2000 -.81 247,000 248,500 242,500 7,970 1,956,923,500
한온시스템 (018880) 3,480 -80 -2.25 3,530 3,565 3,430 987,789 3,422,501,288
신풍제약 (019170) 12,540 300 2.45 12,180 13,080 12,100 439,601 5,553,989,670
신풍제약우 (019175) 23,100 900 4.05 22,200 23,200 22,150 5,901 135,174,550
티에이치엔 (019180) 5,060 40 .8 5,020 5,130 4,905 577,275 2,883,154,506
세아특수강 (019440) 16,100 300 1.9 15,800 16,290 15,800 21,308 342,769,945
엑시큐어하이트론 (019490) 694 4 .58 690 702 682 162,862 112,607,961
대교 (019680) 2,240 -35 -1.54 2,270 2,270 2,240 25,519 57,439,859
대교우B (019685) 1,284 6 .47 1,261 1,285 1,261 2,638 3,367,470
한섬 (020000) 15,020 140 .94 14,830 15,050 14,800 24,067 359,774,985
키다리스튜디오 (020120) 3,840 5 .13 3,830 3,840 3,785 70,685 269,032,043
롯데에너지머티리얼즈 (020150) 24,150 200 .84 24,000 24,300 23,900 45,503 1,093,983,450
아시아나항공 (020560) 9,420 20 .21 9,420 9,450 9,400 24,557 231,366,330
일진디스플 (020760) 880 -20 -2.22 900 909 874 208,450 184,018,396
서원 (021050) 1,182 4 .34 1,175 1,185 1,173 58,537 69,057,493
코웨이 (021240) 101,300 1300 1.3 100,100 102,500 100,000 92,707 9,378,888,350
세원정공 (021820) 9,780 -50 -.51 9,830 9,830 9,660 15,405 149,851,050
포스코DX (022100) 21,850 100 .46 21,700 22,000 21,600 117,622 2,563,409,600
삼원강재 (023000) 2,490 20 .81 2,485 2,520 2,470 7,028 17,443,803
MH에탄올 (023150) 5,270 -20 -.38 5,330 5,330 5,200 1,899 9,931,850
한국종합기술 (023350) 4,945 20 .41 4,885 4,957 4,885 7,339 36,113,340
동남합성 (023450) 31,550 -150 -.47 31,400 31,800 31,350 51 1,602,250
롯데쇼핑 (023530) 65,100 400 .62 64,500 65,300 64,300 44,199 2,860,875,250
다우기술 (023590) 33,900 250 .74 33,700 33,950 33,200 38,629 1,299,432,675
인지컨트롤스 (023800) 5,540 40 .73 5,550 5,550 5,470 12,438 68,526,900
인팩 (023810) 6,850 60 .88 6,780 6,850 6,560 16,456 110,380,550
에쓰씨엔지니어링 (023960) 1,169 -18 -1.52 1,176 1,186 1,154 61,254 71,663,506
WISCOM (024070) 2,045 5 .25 2,040 2,075 2,015 8,152 16,590,605
디씨엠 (024090) 12,430 30 .24 12,290 12,490 12,290 4,027 49,982,210
기업은행 (024110) 19,100 10 .05 18,960 19,150 18,960 432,075 8,226,452,160
콜마홀딩스 (024720) 13,020 80 .62 12,960 13,100 12,860 244,567 3,198,078,225
대원화성 (024890) 871 -1 -.11 872 875 862 5,359 4,656,261
디와이덕양 (024900) 2,320 0 0 2,310 2,340 2,300 29,419 68,255,279
KPX케미칼 (025000) 50,200 -300 -.59 50,200 50,600 49,950 8,739 439,360,225
SJM홀딩스 (025530) 3,505 -45 -1.27 3,515 3,535 3,500 6,415 22,530,600
한국단자 (025540) 61,800 -100 -.16 62,600 62,600 61,700 5,022 311,106,900
미래산업 (025560) 10,420 50 .48 10,380 10,440 10,270 6,537 67,637,800
제이준코스메틱 (025620) 7,740 -360 -4.44 7,980 8,260 7,740 54,159 433,072,995
한솔홈데코 (025750) 685 -1 -.15 690 690 681 102,343 70,003,561
이구산업 (025820) 4,525 30 .67 4,500 4,585 4,500 94,481 429,409,642
남해화학 (025860) 6,890 -20 -.29 6,980 6,980 6,850 45,333 312,786,445
한국주강 (025890) 1,796 -14 -.77 1,801 1,801 1,789 15,400 27,608,955
스틱인베스트먼트 (026890) 10,000 -60 -.6 9,980 10,100 9,980 23,231 232,723,550
부국철강 (026940) 2,385 25 1.06 2,360 2,390 2,345 46,778 111,524,275
동서 (026960) 27,100 -250 -.91 27,050 27,450 26,850 50,407 1,363,330,825
BGF (027410) 3,905 -15 -.38 3,900 3,960 3,895 28,453 111,307,920
마니커 (027740) 829 3 .36 826 833 821 32,236 26,634,879
한국제지 (027970) 809 12 1.51 800 815 800 48,074 38,739,544
삼성E&A (028050) 28,650 -200 -.69 28,650 28,950 28,400 542,808 15,563,084,000
동아지질 (028100) 15,050 -100 -.66 15,060 15,160 14,930 7,766 116,643,550
삼성물산 (028260) 171,300 3300 1.96 167,500 172,000 167,200 251,919 43,026,568,060
삼성물산우B (02826K) 117,800 500 .43 117,200 118,500 116,900 4,890 574,931,400
팬오션 (028670) 3,875 15 .39 3,845 3,880 3,805 990,842 3,812,018,656
케이씨 (029460) 21,650 350 1.64 21,300 21,650 21,000 16,963 360,438,725
신도리코 (029530) 44,050 100 .23 43,950 44,500 43,650 14,618 646,196,300
삼성카드 (029780) 50,700 -600 -1.17 50,700 51,100 50,200 35,136 1,776,136,850
제일기획 (030000) 19,590 -80 -.41 19,570 19,660 19,490 147,495 2,886,398,710
NICE평가정보 (030190) 15,780 110 .7 15,850 15,850 15,530 46,170 722,897,250
KT (030200) 52,300 200 .38 52,000 52,700 52,000 220,317 11,646,108,128
다올투자증권 (030210) 3,440 0 0 3,430 3,465 3,425 44,457 152,972,807
교보증권 (030610) 8,650 -80 -.92 8,730 8,730 8,630 42,171 365,020,525
동원수산 (030720) 6,100 40 .66 6,030 6,170 6,030 6,940 42,374,080
서울보증보험 (031210) 44,150 -700 -1.56 44,600 44,800 43,850 73,227 3,249,455,725
신세계인터내셔날 (031430) 10,180 100 .99 10,110 10,180 10,000 40,607 408,765,155
신세계푸드 (031440) 39,950 -50 -.13 40,000 40,300 39,350 8,826 351,167,150
아이티센씨티에스 (031820) 601 0 0 599 606 596 83,986 50,533,141
롯데관광개발 (032350) 15,570 310 2.03 15,270 15,600 15,230 778,801 11,998,063,450
황금에스티 (032560) 5,630 0 0 5,580 5,670 5,580 5,000 28,115,340
LG유플러스 (032640) 14,390 490 3.53 14,110 14,430 14,020 1,688,841 24,089,448,550
삼성생명 (032830) 149,000 -2700 -1.78 151,900 152,800 147,600 364,546 54,436,727,550
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 19,000 560 3.04 18,440 19,320 18,420 53,227 1,009,051,525
체시스 (033250) 1,090 -10 -.91 1,089 1,100 1,086 75,050 81,916,678
유나이티드제약 (033270) 20,300 -150 -.73 20,400 20,500 20,200 21,994 445,997,400
SJG세종 (033530) 5,990 10 .17 5,980 6,020 5,830 124,791 743,190,870
KT&G (033780) 135,500 -100 -.07 134,200 136,500 134,200 241,907 32,735,630,000
무학 (033920) 7,900 -30 -.38 7,930 7,950 7,830 15,610 122,987,570
두산에너빌리티 (034020) 62,400 2000 3.31 61,300 63,100 61,200 5,684,184 353,908,246,850
SBS (034120) 20,100 -400 -1.95 20,500 20,500 19,970 101,449 2,035,709,920
LG디스플레이 (034220) 12,000 260 2.21 11,680 12,150 11,680 1,717,536 20,567,770,645
파라다이스 (034230) 21,100 1630 8.37 19,600 21,200 19,600 2,299,116 47,121,176,390
NICE (034310) 13,070 0 0 13,070 13,090 12,880 27,487 356,431,500
인천도시가스 (034590) 26,100 100 .38 26,100 26,150 25,900 2,096 54,556,450
SK (034730) 203,000 -1000 -.49 201,000 206,500 200,500 76,784 15,619,876,000
SK우 (03473K) 155,100 -1000 -.64 156,000 157,900 155,100 895 140,064,300
한국토지신탁 (034830) 1,247 -12 -.95 1,256 1,260 1,241 180,782 225,557,521
HS애드 (035000) 8,810 10 .11 8,730 8,860 8,730 7,916 69,637,555
백산 (035150) 14,830 -50 -.34 15,050 15,050 14,610 30,907 457,015,800
강원랜드 (035250) 17,880 20 .11 17,840 17,950 17,750 281,307 5,016,250,075
NAVER (035420) 221,000 -4000 -1.78 224,500 225,000 220,000 711,207 157,542,200,500
신세계 I&C (035510) 14,660 -130 -.88 14,660 14,790 14,520 40,959 597,653,810
카카오 (035720) 58,900 -400 -.67 59,600 60,400 58,600 1,641,908 97,319,708,100
콘텐트리중앙 (036420) 9,760 -180 -1.81 9,940 9,940 9,700 55,792 545,108,905
한국가스공사 (036460) 39,450 150 .38 39,050 39,750 39,050 171,329 6,751,512,250
SNT홀딩스 (036530) 66,800 2000 3.09 65,000 66,800 64,100 34,942 2,291,983,500
엔씨소프트 (036570) 191,500 1900 1 189,600 193,200 188,100 61,290 11,710,189,450
팜스코 (036580) 2,650 -30 -1.12 2,675 2,710 2,650 22,607 60,493,565
YG PLUS (037270) 8,860 -100 -1.12 9,000 9,000 8,640 1,063,592 9,336,985,705
LG헬로비전 (037560) 2,820 -20 -.7 2,840 2,860 2,815 110,791 313,149,094
광주신세계 (037710) 30,000 -150 -.5 30,100 30,100 29,850 5,255 157,379,625
하나투어 (039130) 50,800 200 .4 50,500 51,400 50,500 52,974 2,689,006,050
키움증권 (039490) 202,000 1000 .5 199,100 203,000 198,700 52,725 10,594,244,050
HDC랩스 (039570) 8,470 -10 -.12 8,480 8,480 8,260 10,347 86,798,600
상신브레이크 (041650) 2,840 -5 -.18 2,845 2,880 2,830 9,319 26,527,645
한화오션 (042660) 117,700 -5500 -4.46 123,800 123,800 116,700 3,438,865 411,240,425,950
HD현대인프라코어 (042670) 14,060 -40 -.28 14,000 14,160 13,740 751,591 10,515,773,390
한미반도체 (042700) 83,600 700 .84 82,200 84,300 82,200 260,080 21,642,860,200
주연테크 (044380) 518 3 .58 507 518 506 144,801 74,189,831
KSS해운 (044450) 9,330 70 .76 9,210 9,390 9,200 32,397 301,264,705
코스맥스비티아이 (044820) 18,640 -180 -.96 18,820 18,950 18,440 17,338 322,383,770
대우건설 (047040) 3,655 -25 -.68 3,660 3,705 3,635 922,429 3,374,663,403
포스코인터내셔널 (047050) 48,500 200 .41 48,150 48,700 47,950 238,330 11,535,480,100
유니온머티리얼 (047400) 1,402 0 0 1,400 1,422 1,371 137,739 192,275,951
한국항공우주 (047810) 96,500 -500 -.52 97,100 98,200 95,500 344,410 33,255,796,350
우진플라임 (049800) 2,195 -5 -.23 2,175 2,210 2,175 29,142 64,044,915
한전KPS (051600) 50,800 300 .59 50,500 51,300 50,400 97,769 4,974,876,550
진양화학 (051630) 1,949 -25 -1.27 1,974 1,983 1,923 83,564 162,444,968
LG생활건강 (051900) 293,500 1500 .51 291,000 294,500 291,000 24,667 7,230,200,500
LG생활건강우 (051905) 114,100 -500 -.44 115,000 115,100 113,400 10,777 1,228,825,700
LG화학 (051910) 270,000 500 .19 269,500 273,000 268,500 94,431 25,543,163,500
LG화학우 (051915) 132,500 600 .45 132,600 134,200 131,400 17,448 2,313,644,600
한전기술 (052690) 91,000 600 .66 90,400 92,000 89,700 214,511 19,496,206,350
스카이라이프 (053210) 5,260 20 .38 5,220 5,270 5,210 9,958 52,206,960
한미글로벌 (053690) 21,150 0 0 21,350 21,350 20,850 125,112 2,638,449,100
테이팩스 (055490) 15,190 0 0 15,190 15,190 14,910 5,188 77,955,160
신한지주 (055550) 65,600 700 1.08 65,600 65,600 64,800 803,871 52,479,798,250
현대홈쇼핑 (057050) 54,900 300 .55 54,600 55,900 54,500 5,885 326,210,900
포스코스틸리온 (058430) 36,850 400 1.1 36,350 36,850 36,250 3,690 134,920,425
세아홀딩스 (058650) 125,600 -1300 -1.02 129,800 129,800 125,500 1,379 174,049,900
다스코 (058730) 2,910 -10 -.34 2,920 2,940 2,900 19,325 56,288,055
KTcs (058850) 2,865 -15 -.52 2,865 2,880 2,850 65,023 186,067,915
KTis (058860) 2,940 -10 -.34 2,945 2,970 2,920 77,246 226,658,095
HL홀딩스 (060980) 39,250 -400 -1.01 39,300 39,950 39,050 9,771 386,654,200
산일전기 (062040) 104,400 -1500 -1.42 106,800 107,300 104,200 467,061 49,222,092,800
종근당바이오 (063160) 23,100 450 1.99 22,700 23,300 22,650 12,593 290,349,750
현대로템 (064350) 203,500 4700 2.36 199,900 207,500 199,000 927,694 189,457,205,250
LG씨엔에스 (064400) 66,100 -600 -.9 66,500 66,600 65,200 223,160 14,675,087,500
SNT모티브 (064960) 36,900 700 1.93 36,350 36,900 36,050 60,463 2,207,073,025
LG전자 (066570) 74,400 1500 2.06 72,800 74,500 72,800 309,645 22,956,758,850
LG전자우 (066575) 36,700 400 1.1 36,300 37,050 36,300 70,971 2,602,946,700
엘앤에프 (066970) 61,300 -3100 -4.81 64,200 64,200 59,400 844,736 51,737,971,050
세이브존I&C (067830) 2,630 10 .38 2,625 2,635 2,605 7,709 20,223,230
셀트리온 (068270) 171,500 300 .18 170,100 171,900 170,100 197,103 33,728,186,900
삼성출판사 (068290) 16,030 -170 -1.05 16,070 16,240 16,010 7,505 120,856,630
TKG휴켐스 (069260) 17,370 90 .52 17,150 17,470 17,150 34,980 607,791,205
대호에이엘 (069460) 1,740 -1 -.06 1,735 1,742 1,712 146,446 253,070,601
대웅제약 (069620) 144,000 6900 5.03 137,200 146,800 136,400 84,337 11,977,257,100
한세엠케이 (069640) 829 0 0 830 875 825 61,792 51,490,479
DSR제강 (069730) 3,815 15 .39 3,800 3,845 3,735 19,998 75,844,210
현대백화점 (069960) 69,800 -100 -.14 69,300 70,100 69,050 51,798 3,605,001,900
모나용평 (070960) 4,100 20 .49 4,045 4,110 4,045 55,582 226,216,225
한국금융지주 (071050) 131,300 2400 1.86 128,000 131,500 127,900 147,931 19,321,158,300
한국금융지주우 (071055) 92,600 1200 1.31 91,400 92,900 91,000 17,888 1,644,217,150
하이스틸 (071090) 4,405 15 .34 4,375 4,425 4,355 399,453 1,753,508,930
지역난방공사 (071320) 80,900 200 .25 81,000 81,900 80,600 15,016 1,221,822,400
롯데하이마트 (071840) 8,520 0 0 8,580 8,580 8,380 45,911 389,608,980
코아스 (071950) 8,300 470 6 7,830 8,430 7,720 65,879 540,830,605
HD현대마린엔진 (071970) 93,500 200 .21 91,900 95,400 91,000 254,299 23,690,804,700
유엔젤 (072130) 5,370 0 0 5,340 5,420 5,340 55,865 299,707,340
농심홀딩스 (072710) 80,800 100 .12 80,700 81,400 80,200 5,773 467,284,450
금호타이어 (073240) 4,970 25 .51 4,930 4,975 4,905 394,750 1,951,164,356
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,135 0 0 3,180 3,180 3,100 7,166 22,339,685
세진중공업 (075580) 18,670 160 .86 18,070 19,350 17,650 5,336,347 98,834,011,070
유니퀘스트 (077500) 5,960 130 2.23 5,830 5,960 5,800 54,242 318,680,135
STX엔진 (077970) 43,500 100 .23 42,900 45,000 42,500 752,072 32,682,867,325
텔코웨어 (078000) 14,700 -280 -1.87 15,000 15,000 13,970 38,266 547,025,350
에이블씨엔씨 (078520) 14,680 -400 -2.65 15,120 15,340 14,620 449,221 6,699,568,700
GS (078930) 44,750 -100 -.22 44,450 45,000 44,400 150,615 6,730,223,425
GS우 (078935) 42,000 -150 -.36 42,200 42,250 41,950 2,476 104,187,150
CJ CGV (079160) 4,520 -30 -.66 4,550 4,670 4,505 362,492 1,646,075,668
현대리바트 (079430) 7,130 10 .14 7,140 7,160 7,110 9,902 70,595,255
LIG넥스원 (079550) 500,000 -2000 -.4 505,000 507,000 495,500 82,184 41,091,118,500
전진건설로봇 (079900) 47,950 -800 -1.64 48,300 48,650 47,950 33,030 1,589,995,250
휴비스 (079980) 2,945 -55 -1.83 3,000 3,040 2,940 71,204 211,166,570
일진다이아 (081000) 12,300 20 .16 12,300 12,300 12,190 4,897 60,054,085
미스토홀딩스 (081660) 40,300 -400 -.98 40,300 41,000 39,950 85,189 3,434,476,325
동양생명 (082640) 7,100 -430 -5.71 7,540 7,540 6,960 574,932 4,118,967,135
한화엔진 (082740) 44,850 -450 -.99 45,300 46,550 44,150 2,048,476 92,738,772,925
그린케미칼 (083420) 7,110 30 .42 7,010 7,140 7,010 23,548 166,650,005
대한제강 (084010) 15,650 -30 -.19 15,650 15,650 15,390 22,574 350,748,030
동양고속 (084670) 8,240 50 .61 8,230 8,240 8,160 504 4,135,570
이월드 (084680) 1,467 14 .96 1,444 1,497 1,418 143,180 210,148,959
대상홀딩스 (084690) 9,360 -10 -.11 9,250 9,420 9,250 39,425 368,699,950
대상홀딩스우 (084695) 12,790 70 .55 12,990 12,990 12,570 4,098 51,916,300
TBH글로벌 (084870) 1,438 -15 -1.03 1,483 1,483 1,411 54,935 78,432,501
엔케이 (085310) 1,244 -42 -3.27 1,286 1,288 1,234 3,107,660 3,905,697,693
미래에셋생명 (085620) 7,460 -210 -2.74 7,670 7,690 7,440 150,009 1,133,915,605
현대글로비스 (086280) 187,400 -2700 -1.42 190,200 191,700 186,000 209,364 39,483,733,149
하나금융지주 (086790) 83,100 900 1.09 82,000 83,300 81,900 684,753 56,681,409,739
이리츠코크렙 (088260) 4,510 15 .33 4,480 4,510 4,475 23,998 108,129,415
한화생명 (088350) 3,090 -35 -1.12 3,110 3,145 3,080 996,678 3,085,206,735
진도 (088790) 1,894 -1 -.05 1,875 1,910 1,874 30,677 57,925,541
맥쿼리인프라 (088980) 11,600 -30 -.26 11,630 11,660 11,570 753,556 8,738,065,490
HDC현대EP (089470) 4,055 60 1.5 4,030 4,075 3,985 21,018 84,886,905
제주항공 (089590) 6,470 40 .62 6,420 6,495 6,420 28,755 185,702,850
롯데렌탈 (089860) 29,100 500 1.75 28,650 29,150 28,600 27,072 782,651,775
평화산업 (090080) 1,004 -4 -.4 1,008 1,015 998 117,697 117,994,405
노루페인트 (090350) 9,210 -140 -1.5 9,390 9,390 9,160 57,367 531,300,700
노루페인트우 (090355) 12,660 -150 -1.17 12,800 12,800 12,660 2,626 33,392,220
메타랩스 (090370) 1,273 -4 -.31 1,277 1,318 1,262 28,240 36,108,209
아모레퍼시픽 (090430) 117,300 -800 -.68 117,200 118,000 116,300 197,321 23,101,121,650
아모레퍼시픽우 (090435) 40,100 -850 -2.08 40,900 40,900 39,750 18,015 723,596,550
비에이치 (090460) 18,910 400 2.16 18,630 19,090 18,400 739,239 13,892,438,840
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,853 22 1.2 1,826 1,855 1,824 159,174 293,729,707
디아이씨 (092200) 4,700 105 2.29 4,610 4,875 4,540 1,282,756 6,084,356,866
KEC (092220) 698 16 2.35 680 700 676 358,497 246,571,741
KPX홀딩스 (092230) 66,900 -400 -.59 67,300 67,300 66,700 823 55,097,700
기신정기 (092440) 2,455 15 .61 2,440 2,490 2,440 17,771 43,909,085
DYP (092780) 4,030 -10 -.25 4,040 4,065 4,030 3,033 12,261,595
넥스틸 (092790) 12,630 40 .32 12,590 12,730 12,470 159,448 2,008,577,895
LF (093050) 17,920 -360 -1.97 18,350 18,350 17,740 62,824 1,126,664,080
이아이디 (093230) 105 55 110 49 136 48 85,710,252 8,014,268,175
형지엘리트 (093240) 1,685 26 1.57 1,661 1,708 1,635 678,532 1,133,255,465
후성 (093370) 5,600 -190 -3.28 5,820 5,840 5,510 580,795 3,276,668,970
효성ITX (094280) 12,850 50 .39 12,860 12,860 12,760 4,336 55,554,570
맵스리얼티1 (094800) 4,690 -35 -.74 4,740 4,740 4,690 18,030 84,891,722
AJ네트웍스 (095570) 4,335 -5 -.12 4,295 4,355 4,295 122,622 530,446,209
웅진씽크빅 (095720) 1,708 -10 -.58 1,718 1,730 1,682 180,001 305,295,820
JW홀딩스 (096760) 3,295 20 .61 3,260 3,315 3,245 39,117 127,855,549
SK이노베이션 (096770) 101,400 500 .5 100,300 101,800 100,300 151,901 15,363,619,050
SK이노베이션우 (096775) 68,600 200 .29 69,100 69,100 68,400 745 51,299,700
HJ중공업 (097230) 23,400 2600 12.5 20,850 24,025 20,400 32,441,362 732,429,870,875
엠씨넥스 (097520) 29,300 650 2.27 28,900 29,500 28,700 33,747 987,233,450
CJ제일제당 (097950) 230,000 -1500 -.65 230,000 231,500 228,500 91,788 21,073,003,000
CJ제일제당 우 (097955) 140,200 800 .57 139,400 140,200 137,900 4,223 585,674,800
SK오션플랜트 (100090) 20,100 1200 6.35 18,960 21,550 18,910 3,070,601 63,039,374,650
비상교육 (100220) 5,310 30 .57 5,280 5,330 5,230 10,636 56,202,205
진양홀딩스 (100250) 3,240 15 .47 3,250 3,250 3,210 14,390 46,338,700
SNT에너지 (100840) 62,000 1900 3.16 60,600 63,600 60,600 203,313 12,606,059,650
인바이오젠 (101140) 12,470 110 .89 12,360 12,670 12,050 10,793 133,246,705
해태제과식품 (101530) 6,530 40 .62 6,490 6,540 6,410 21,028 136,589,320
동성케미컬 (102260) 4,140 0 0 4,165 4,165 4,115 50,046 206,492,411
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,830 60 .56 10,770 10,900 10,710 4,663 50,462,670
풍산 (103140) 121,000 400 .33 121,700 127,100 121,000 444,517 55,046,726,850
일진전기 (103590) 36,250 500 1.4 35,750 37,050 35,750 586,242 21,373,914,250
한국철강 (104700) 9,880 -10 -.1 9,830 9,960 9,800 18,260 180,439,360
KB금융 (105560) 110,200 1400 1.29 109,800 110,200 109,000 561,813 61,637,592,950
한세실업 (105630) 9,220 130 1.43 9,130 9,240 9,060 63,356 579,982,680
우진 (105840) 11,150 420 3.91 10,910 11,450 10,880 288,943 3,206,670,700
미원홀딩스 (107590) 71,400 -600 -.83 72,000 72,000 71,400 54 3,870,800
LX세미콘 (108320) 52,300 0 0 52,400 52,500 52,000 27,697 1,447,482,950
LX하우시스 (108670) 28,200 100 .36 27,900 28,300 27,850 10,795 302,623,575
LX하우시스우 (108675) 17,330 -60 -.35 17,300 17,400 17,280 1,601 27,733,190
주성코퍼레이션 (109070) 861 -8 -.92 879 879 849 93,734 80,079,765
호전실업 (111110) 6,950 -40 -.57 7,000 7,050 6,920 16,413 114,210,280
동인기연 (111380) 13,730 240 1.78 13,620 13,740 13,400 8,395 114,426,710
영원무역 (111770) 58,700 0 0 58,200 59,200 58,000 28,787 1,681,839,700
씨에스윈드 (112610) 41,850 250 .6 41,600 42,250 41,350 75,239 3,142,662,300
GKL (114090) 16,500 870 5.57 15,630 16,500 15,630 235,135 3,817,186,410
대성에너지 (117580) 8,020 30 .38 7,980 8,030 7,980 16,594 132,862,200
메타케어 (118000) 324 7 2.21 317 329 313 384,498 124,588,395
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 104,200 -500 -.48 104,000 105,700 103,400 2,682 279,726,700
코오롱인더 (120110) 37,950 1950 5.42 35,750 38,550 35,700 303,880 11,456,512,150
코오롱인더우 (120115) 22,700 300 1.34 22,500 22,950 22,450 4,445 100,895,400
아이마켓코리아 (122900) 8,180 -70 -.85 8,250 8,250 8,180 10,019 82,090,570
한국화장품 (123690) 9,270 -60 -.64 9,310 9,370 9,220 67,417 625,546,900
SJM (123700) 3,480 -65 -1.83 3,515 3,540 3,435 34,802 121,113,977
한국자산신탁 (123890) 2,370 -5 -.21 2,400 2,400 2,365 44,791 106,316,290
현대퓨처넷 (126560) 3,250 10 .31 3,250 3,250 3,210 10,132 32,713,425
수산인더스트리 (126720) 22,400 250 1.13 22,200 22,500 22,050 9,262 206,427,000
대성산업 (128820) 3,980 -15 -.38 3,995 4,025 3,950 97,508 387,495,731
한미약품 (128940) 305,000 -4000 -1.29 312,000 315,000 299,000 68,324 20,845,539,500
인터지스 (129260) 2,635 10 .38 2,635 2,635 2,595 58,053 151,570,645
한전산업 (130660) 12,260 140 1.16 12,110 12,430 12,110 131,386 1,611,450,680
화인베스틸 (133820) 1,972 -8 -.4 2,035 2,085 1,955 688,676 1,385,746,575
미원화학 (134380) 84,000 1500 1.82 82,100 84,900 82,100 436 36,439,400
시디즈 (134790) 25,400 200 .79 25,250 25,500 25,200 1,402 35,499,850
선진 (136490) 11,370 -80 -.7 11,450 11,530 11,180 36,979 418,589,740
에스디바이오센서 (137310) 9,920 20 .2 9,890 10,020 9,850 92,871 920,816,690
메리츠금융지주 (138040) 124,600 -1200 -.95 125,200 126,900 124,000 170,120 21,189,622,700
코오롱ENP (138490) 6,660 40 .6 6,570 6,710 6,570 26,109 174,040,100
BNK금융지주 (138930) 14,640 -70 -.48 14,560 14,720 14,490 616,861 8,987,300,740
iM금융지주 (139130) 13,710 -80 -.58 13,610 13,740 13,560 487,088 6,638,501,620
이마트 (139480) 74,000 2400 3.35 71,800 75,000 71,400 290,942 21,439,512,150
아주스틸 (139990) 3,825 25 .66 3,800 3,835 3,780 5,779 21,962,420
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,660 1 .06 1,659 1,693 1,659 9,551 16,030,257
다이나믹디자인 (145210) 769 0 0 784 784 756 24,898 19,008,937
케이탑리츠 (145270) 954 -9 -.93 965 965 945 162,527 154,739,858
덴티움 (145720) 55,700 200 .36 55,100 55,900 55,100 32,274 1,793,326,700
삼양사 (145990) 48,500 250 .52 48,350 48,900 48,250 5,256 254,803,050
삼양사우 (145995) 34,550 450 1.32 34,300 34,550 34,050 122 4,184,500
한국ANKOR유전 (152550) 235 0 0 235 240 233 404,751 95,084,274
DSR (155660) 3,705 15 .41 3,690 3,740 3,685 8,743 32,314,335
애경케미칼 (161000) 10,590 60 .57 10,450 10,670 10,450 91,726 970,739,995
한국타이어앤테크놀로지 (161390) 39,650 -600 -1.49 39,700 39,900 39,500 216,610 8,594,809,875
한국콜마 (161890) 74,600 -800 -1.06 75,300 75,900 74,200 154,149 11,521,628,350
동일고무벨트 (163560) 6,960 10 .14 6,980 6,980 6,900 18,058 125,433,960
동아에스티 (170900) 43,300 300 .7 43,100 43,450 42,950 13,694 591,461,900
JB금융지주 (175330) 23,600 -300 -1.26 23,650 23,950 23,450 303,032 7,145,835,400
PI첨단소재 (178920) 16,940 -110 -.65 17,050 17,080 16,870 51,492 873,762,120
한진칼 (180640) 109,400 -100 -.09 108,400 110,400 108,400 22,174 2,423,065,400
한진칼우 (18064K) 36,950 -300 -.81 37,250 37,300 36,150 1,101 40,613,250
NHN (181710) 24,800 -150 -.6 24,950 25,000 24,650 24,236 601,062,650
아세아시멘트 (183190) 13,190 -200 -1.49 13,380 13,390 13,120 65,121 859,013,550
종근당 (185750) 80,400 1300 1.64 78,600 81,100 78,600 19,210 1,536,009,300
더블유게임즈 (192080) 52,200 800 1.56 51,100 52,600 51,100 38,012 1,984,405,850
쿠쿠홀딩스 (192400) 32,000 100 .31 31,850 32,200 30,650 26,536 841,290,400
드림텍 (192650) 6,440 90 1.42 6,370 6,480 6,360 118,096 758,828,465
코스맥스 (192820) 211,000 4000 1.93 208,500 212,500 207,000 112,140 23,548,696,000
제이에스코퍼레이션 (194370) 10,740 630 6.23 10,120 10,870 10,070 294,716 3,147,667,490
해성디에스 (195870) 22,200 50 .23 22,000 22,300 21,750 49,086 1,080,335,800
서연이화 (200880) 11,820 130 1.11 11,650 11,980 11,580 51,559 610,115,000
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,500 300 .85 34,950 35,800 34,950 90,818 3,220,835,375
삼성바이오로직스 (207940) 1,012,000 15000 1.5 995,000 1,015,000 995,000 46,702 47,006,216,000
디와이파워 (210540) 12,150 -170 -1.38 12,200 12,280 11,900 49,595 599,777,370
SK디앤디 (210980) 9,940 -60 -.6 10,000 10,010 9,880 41,312 410,111,470
한솔제지 (213500) 8,580 40 .47 8,570 8,610 8,430 20,124 171,997,685
이노션 (214320) 18,400 -150 -.81 18,550 18,550 18,360 415,984 7,256,712,960
금호에이치티 (214330) 610 32 5.54 575 638 574 1,518,990 928,302,143
경보제약 (214390) 4,905 50 1.03 4,865 4,925 4,855 4,766 23,298,535
토니모리 (214420) 10,000 220 2.25 9,680 10,000 9,680 196,888 1,941,929,025
잇츠한불 (226320) 12,160 -300 -2.41 12,570 12,570 12,040 22,256 271,729,990
현대코퍼레이션홀딩스 (227840) 12,050 -70 -.58 12,000 12,150 12,000 1,476 17,769,170
LS에코에너지 (229640) 38,950 550 1.43 37,900 39,400 37,850 85,848 3,345,646,800
JW생명과학 (234080) 11,630 150 1.31 11,500 11,640 11,400 21,775 251,218,635
두산밥캣 (241560) 52,700 -100 -.19 52,300 53,000 51,900 120,336 6,318,932,100
화승엔터프라이즈 (241590) 6,790 20 .3 6,740 6,810 6,720 44,304 299,994,695
에이플러스에셋 (244920) 7,060 40 .57 7,020 7,100 6,920 108,682 760,249,010
솔루엠 (248070) 17,200 510 3.06 16,520 17,390 16,520 365,634 6,225,918,515
샘표식품 (248170) 26,050 -100 -.38 26,150 26,200 25,900 3,566 92,878,575
일동제약 (249420) 22,800 0 0 23,400 23,800 22,200 1,015,369 23,443,130,225
넷마블 (251270) 59,400 500 .85 58,900 60,000 58,700 114,317 6,780,227,850
크래프톤 (259960) 329,000 -1000 -.3 327,000 330,500 326,500 77,851 25,573,211,000
크라운제과 (264900) 9,370 0 0 9,340 9,400 9,260 8,058 75,494,815
크라운제과우 (26490K) 9,560 20 .21 9,540 9,570 9,470 589 5,612,200
HD현대 (267250) 136,400 200 .15 136,100 138,500 134,700 156,417 21,256,750,350
HD현대일렉트릭 (267260) 501,000 6500 1.31 496,500 504,000 495,000 101,264 50,621,839,250
HD현대건설기계 (267270) 87,600 300 .34 86,700 87,900 85,400 73,039 6,361,380,000
경동도시가스 (267290) 20,050 -100 -.5 20,050 20,150 19,810 3,485 69,789,970
아시아나IDT (267850) 11,550 -10 -.09 11,590 11,690 11,490 9,895 114,243,400
미원에스씨 (268280) 137,800 -800 -.58 137,400 139,400 137,200 337 46,531,300
오리온 (271560) 108,200 500 .46 107,200 108,400 107,100 55,344 5,974,025,400
일진하이솔루스 (271940) 18,000 630 3.63 17,230 18,000 17,190 40,290 705,719,560
제일약품 (271980) 13,000 40 .31 12,840 13,090 12,830 15,910 206,125,550
한화시스템 (272210) 53,100 -1300 -2.39 55,700 55,900 53,000 1,436,453 77,619,878,400
진에어 (272450) 8,290 -80 -.96 8,480 8,480 8,280 43,883 365,039,970
삼양패키징 (272550) 13,090 -30 -.23 13,100 13,170 13,040 9,080 118,912,260
에이피알 (278470) 212,000 -8000 -3.64 222,000 225,000 208,000 772,679 164,363,642,000
롯데웰푸드 (280360) 114,000 -900 -.78 114,100 115,300 113,800 9,481 1,083,603,200
케이씨텍 (281820) 31,400 -100 -.32 31,300 31,550 30,850 63,218 1,971,865,925
BGF리테일 (282330) 110,800 -1000 -.89 110,200 111,700 110,200 70,412 7,809,552,171
쿠쿠홈시스 (284740) 26,400 -100 -.38 26,500 26,700 26,250 15,309 404,131,225
SK케미칼 (285130) 58,200 -300 -.51 58,000 59,300 57,900 41,005 2,389,124,150
SK케미칼우 (28513K) 25,550 -50 -.2 25,500 25,700 25,300 6,539 166,540,900
롯데이노베이트 (286940) 20,600 -250 -1.2 20,650 21,000 20,550 7,510 155,107,850
하나제약 (293480) 11,790 -40 -.34 11,890 11,930 11,780 6,978 82,423,290
신한알파리츠 (293940) 5,600 30 .54 5,600 5,600 5,550 182,905 1,020,103,695
HDC현대산업개발 (294870) 19,650 -70 -.35 19,650 19,900 19,550 141,673 2,792,914,530
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 216,500 500 .23 215,500 218,000 215,500 3,612 782,526,000
효성중공업 (298040) 1,258,000 25000 2.03 1,247,000 1,277,000 1,237,000 46,264 57,969,830,000
HS효성첨단소재 (298050) 189,600 300 .16 187,700 191,900 187,700 3,419 650,011,600
에어부산 (298690) 1,978 -1 -.05 1,979 1,980 1,977 51,758 102,382,919
한일시멘트 (300720) 18,900 -240 -1.25 19,110 19,180 18,900 54,586 1,036,584,235
SK바이오사이언스 (302440) 49,150 2200 4.69 47,100 49,700 46,850 272,111 13,319,141,825
세아제강 (306200) 132,900 1100 .83 130,100 132,900 130,000 4,948 651,237,900
현대오토에버 (307950) 167,400 700 .42 168,200 170,000 165,500 57,028 9,578,845,500
씨티알모빌리티 (308170) 5,170 30 .58 5,100 5,180 5,090 2,800 14,425,510
우리금융지주 (316140) 24,750 0 0 24,550 24,900 24,550 451,899 11,159,342,375
자이에스앤디 (317400) 3,355 -15 -.45 3,380 3,400 3,340 11,823 39,693,895
HD현대에너지솔루션 (322000) 43,400 450 1.05 43,100 43,550 42,750 33,212 1,437,285,525
카카오뱅크 (323410) 23,850 -400 -1.65 24,100 24,250 23,750 660,156 15,772,857,550
SK바이오팜 (326030) 105,000 4700 4.69 102,500 106,000 101,600 401,609 41,846,722,900
HD현대중공업 (329180) 505,000 -9000 -1.75 510,000 515,000 500,000 141,079 71,298,635,500
롯데리츠 (330590) 3,890 -5 -.13 3,900 3,905 3,875 275,254 1,071,184,939
이지스밸류플러스리츠 (334890) 4,135 -185 -4.28 4,320 4,335 4,115 810,027 3,366,715,731
두산퓨얼셀 (336260) 25,250 -700 -2.7 25,850 25,900 24,800 803,536 20,297,746,750
두산퓨얼셀1우 (33626K) 6,840 80 1.18 6,760 6,850 6,630 51,500 348,130,910
두산퓨얼셀2우B (33626L) 10,870 -10 -.09 10,880 11,050 10,720 3,848 41,742,600
솔루스첨단소재 (336370) 7,510 130 1.76 7,660 7,660 7,440 95,649 719,779,860
솔루스첨단소재1우 (33637K) 1,630 19 1.18 1,623 1,635 1,622 17,783 28,980,122
솔루스첨단소재2우B (33637L) 3,580 115 3.32 3,475 3,600 3,460 4,052 14,268,420
NH프라임리츠 (338100) 4,535 35 .78 4,500 4,540 4,485 60,360 271,678,716
교촌에프앤비 (339770) 4,740 -60 -1.25 4,820 4,845 4,705 104,680 495,532,667
KCC글라스 (344820) 29,300 -50 -.17 29,350 29,400 29,250 16,875 494,778,000
제이알글로벌리츠 (348950) 2,800 0 0 2,790 2,815 2,780 417,036 1,164,549,811
이지스레지던스리츠 (350520) 3,940 -10 -.25 3,985 3,985 3,930 48,605 191,601,905
하이브 (352820) 281,500 -2500 -.88 284,000 286,500 272,000 217,496 60,428,602,250
대덕전자 (353200) 23,250 -350 -1.48 23,650 24,250 22,850 669,767 15,649,253,375
대덕전자1우 (35320K) 8,820 -40 -.45 8,800 8,860 8,770 1,190 10,497,170
코람코라이프인프라리츠 (357120) 4,360 100 2.35 4,270 4,405 4,270 290,312 1,267,082,364
미래에셋맵스리츠 (357250) 2,640 20 .76 2,635 2,645 2,630 15,905 41,971,230
마스턴프리미어리츠 (357430) 1,525 -2 -.13 1,526 1,540 1,525 51,165 78,314,191
SK아이이테크놀로지 (361610) 27,150 100 .37 26,950 27,350 26,800 72,962 1,972,361,850
티와이홀딩스 (363280) 2,965 -180 -5.72 3,150 3,155 2,940 137,639 414,255,301
티와이홀딩스우 (36328K) 5,230 -140 -2.61 5,400 5,400 5,220 4,076 21,431,680
ESR켄달스퀘어리츠 (365550) 4,495 -25 -.55 4,530 4,530 4,460 283,135 1,271,202,680
한컴라이프케어 (372910) 2,710 5 .18 2,705 2,715 2,685 23,036 62,255,120
LG에너지솔루션 (373220) 348,500 -1500 -.43 353,500 359,500 347,000 222,771 78,246,087,500
DL이앤씨 (375500) 42,350 100 .24 42,000 42,600 41,950 200,516 8,480,933,750
DL이앤씨우 (37550K) 18,900 -70 -.37 19,240 19,240 18,780 5,186 97,851,460
DL이앤씨2우(전환) (37550L) 29,350 -50 -.17 30,950 30,950 29,250 1,380 40,707,850
디앤디플랫폼리츠 (377190) 3,270 25 .77 3,220 3,270 3,220 41,761 135,926,080
카카오페이 (377300) 52,000 -5800 -10.03 56,800 56,800 51,500 6,516,548 338,365,581,548
바이오노트 (377740) 5,570 -50 -.89 5,620 5,620 5,520 22,278 123,878,055
화승알앤에이 (378850) 3,000 45 1.52 2,955 3,000 2,940 17,641 52,415,115
케이카 (381970) 15,680 20 .13 15,640 15,780 15,640 25,692 403,548,010
F&F (383220) 65,900 500 .76 65,000 65,900 64,200 37,372 2,440,352,850
LX홀딩스 (383800) 7,760 -20 -.26 7,720 7,800 7,690 129,519 1,002,176,520
LX홀딩스1우 (38380K) 8,660 -20 -.23 8,730 8,730 8,650 547 4,744,480
SK리츠 (395400) 5,100 20 .39 5,080 5,100 5,060 254,299 1,293,746,815
미래에셋글로벌리츠 (396690) 2,725 5 .18 2,720 2,740 2,710 25,185 68,457,644
NH올원리츠 (400760) 3,175 5 .16 3,170 3,175 3,155 57,435 181,561,395
SK스퀘어 (402340) 143,900 300 .21 143,600 145,500 141,500 211,578 30,408,200,150
쏘카 (403550) 11,450 -180 -1.55 11,700 11,800 11,390 15,537 177,707,985
신한서부티엔디리츠 (404990) 3,370 -20 -.59 3,395 3,395 3,355 59,433 200,411,181
KB발해인프라 (415640) 8,650 -110 -1.26 8,800 8,800 8,610 217,924 1,888,223,765
코람코더원리츠 (417310) 5,670 -10 -.18 5,680 5,680 5,580 84,939 477,487,810
KB스타리츠 (432320) 3,875 20 .52 3,855 3,875 3,835 51,171 197,251,312
대한조선 (439260) 82,100 500 .61 81,900 82,300 80,100 288,337 23,456,380,100
HD현대마린솔루션 (443060) 202,500 -4000 -1.94 204,000 209,000 201,500 65,051 13,226,809,000
유니드비티플러스 (446070) 3,895 5 .13 3,865 3,910 3,865 5,737 22,319,100
삼성FN리츠 (448730) 4,315 35 .82 4,280 4,335 4,260 58,948 252,813,129
에코프로머티 (450080) 49,300 -50 -.1 49,450 49,550 48,800 173,697 8,542,681,525
코오롱모빌리티그룹 (450140) 3,980 0 0 3,980 3,985 3,980 91,450 363,979,927
코오롱모빌리티그룹우 (45014K) 5,920 10 .17 5,910 5,920 5,910 5,933 35,067,830
한화리츠 (451800) 3,945 25 .64 3,940 3,945 3,900 139,979 547,466,478
한화갤러리아 (452260) 1,123 6 .54 1,119 1,125 1,111 282,687 315,705,225
한화갤러리아우 (45226K) 2,190 0 0 2,215 2,215 2,190 875 1,919,030
현대그린푸드 (453340) 15,790 -20 -.13 15,750 15,850 15,640 24,131 379,858,530
두산로보틱스 (454910) 61,100 -900 -1.45 62,300 62,300 60,800 124,209 7,599,494,050
OCI (456040) 53,100 300 .57 52,900 53,600 52,800 12,713 674,889,900
이수스페셜티케미컬 (457190) 44,200 700 1.61 44,150 44,500 43,500 135,092 5,954,683,200
동국씨엠 (460850) 5,460 120 2.25 5,340 5,470 5,320 39,044 210,808,485
동국제강 (460860) 9,200 120 1.32 9,050 9,280 9,010 96,272 879,846,290
조선내화 (462520) 13,500 -120 -.88 13,620 13,620 13,440 6,736 90,927,025
시프트업 (462870) 40,500 -100 -.25 41,000 41,150 40,200 81,825 3,307,427,750
STX그린로지스 (465770) 7,850 100 1.29 7,750 7,870 7,620 36,504 283,339,090
SK이터닉스 (475150) 20,150 -100 -.49 20,250 20,550 20,000 280,970 5,692,096,300
더본코리아 (475560) 26,200 2000 8.26 24,500 28,850 24,300 485,828 13,129,314,750
씨케이솔루션 (480370) 9,610 -30 -.31 9,590 9,740 9,540 7,962 76,516,595
신한글로벌액티브리츠 (481850) 1,411 -2 -.14 1,417 1,417 1,406 50,720 71,579,471
달바글로벌 (483650) 164,300 -6900 -4.03 171,400 172,300 164,100 247,605 41,238,904,900
엠앤씨솔루션 (484870) 214,000 5000 2.39 212,000 222,000 208,500 43,093 9,173,785,500
HS효성 (487570) 56,200 -100 -.18 56,300 56,900 55,700 4,452 250,282,000
한화비전 (489790) 55,700 4200 8.16 51,300 57,900 51,300 1,211,816 67,213,080,250
GS피앤엘 (499790) 50,000 2550 5.37 48,550 51,600 48,550 318,737 16,031,183,850
엘브이엠씨홀딩스 (900140) 1,776 0 0 1,765 1,790 1,755 260,642 461,519,674
프레스티지바이오파마 (950210) 14,960 1350 9.92 13,610 15,200 13,540 482,263 7,061,784,425

Leave a Comment