KOSPI 20250904

KOSPI 일별 조회 데이터 [961] (2025-09-04)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,440 120 1.9 6,320 6,470 6,320 59,392 382,146,695
KR모터스 (000040) 553 12 2.22 550 555 541 287,550 157,441,426
경방 (000050) 7,100 20 .28 7,030 7,100 7,010 9,522 67,149,200
삼양홀딩스 (000070) 85,700 0 0 85,300 86,200 85,200 7,421 635,442,900
하이트진로 (000080) 19,160 80 .42 19,060 19,160 19,060 109,290 2,086,953,285
하이트진로2우B (000087) 15,510 10 .06 15,470 15,520 15,470 941 14,592,330
유한양행 (000100) 118,100 0 0 117,700 118,300 115,500 230,510 27,077,416,750
유한양행우 (000105) 104,800 -500 -.47 105,700 106,000 104,300 1,441 150,998,700
CJ대한통운 (000120) 82,500 600 .73 82,000 82,900 81,600 60,672 4,990,421,800
하이트진로홀딩스 (000140) 10,110 10 .1 10,200 10,200 10,090 10,660 107,758,650
하이트진로홀딩스우 (000145) 11,900 -20 -.17 11,920 11,920 11,900 38 452,380
두산 (000150) 536,000 2000 .37 540,000 546,000 530,000 106,577 57,317,782,000
두산우 (000155) 333,000 500 .15 333,000 338,500 329,500 13,534 4,516,770,000
두산2우B (000157) 354,000 2000 .57 355,000 365,000 352,000 1,037 368,298,500
성창기업지주 (000180) 1,730 8 .46 1,749 1,754 1,715 59,364 103,364,133
DL (000210) 38,100 200 .53 37,650 38,350 37,550 36,917 1,403,704,400
DL우 (000215) 22,550 0 0 23,500 23,500 22,500 5,454 123,867,625
유유제약 (000220) 4,340 35 .81 4,305 4,350 4,300 7,275 31,523,375
유유제약1우 (000225) 4,820 -20 -.41 4,840 4,840 4,780 2,042 9,822,580
유유제약2우B (000227) 10,400 -60 -.57 10,400 10,460 10,350 189 1,964,020
일동홀딩스 (000230) 8,720 120 1.4 8,600 8,850 8,600 18,217 159,346,410
한국앤컴퍼니 (000240) 23,950 200 .84 23,550 24,250 23,550 24,984 597,245,150
기아 (000270) 107,000 0 0 106,000 107,200 105,800 563,510 59,965,574,600
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 33,450 -1950 -5.51 35,900 35,900 32,400 111,215 3,750,724,725
노루홀딩스우 (000325) 33,600 -450 -1.32 33,600 33,950 33,200 511 17,131,650
한화손해보험 (000370) 5,470 -80 -1.44 5,550 5,550 5,450 437,796 2,402,507,830
삼화페인트 (000390) 6,050 0 0 6,100 6,100 5,980 12,222 73,928,785
롯데손해보험 (000400) 1,591 -2 -.13 1,594 1,597 1,569 276,084 436,624,672
대원강업 (000430) 4,000 -30 -.74 4,035 4,065 3,975 45,338 181,589,200
CR홀딩스 (000480) 4,990 5 .1 5,050 5,050 4,980 9,510 47,461,052
대동 (000490) 9,860 100 1.02 9,860 9,920 9,780 62,035 611,104,910
가온전선 (000500) 59,200 -100 -.17 59,300 60,000 58,500 32,872 1,946,703,500
삼일제약 (000520) 10,880 430 4.11 10,600 11,090 10,410 481,756 5,233,418,025
흥국화재 (000540) 4,060 -20 -.49 4,080 4,105 4,030 46,965 190,525,018
흥국화재우 (000545) 7,460 -30 -.4 7,410 7,560 7,410 3,318 24,784,730
CS홀딩스 (000590) 88,200 -600 -.68 88,100 89,200 88,100 241 21,313,600
동아쏘시오홀딩스 (000640) 109,900 0 0 110,200 111,600 108,600 7,230 796,986,100
천일고속 (000650) 41,000 -700 -1.68 41,150 41,450 41,000 75 3,087,900
SK하이닉스 (000660) 265,500 3000 1.14 267,000 271,000 264,500 2,189,959 584,527,763,000
영풍 (000670) 38,850 -150 -.38 39,100 39,450 38,550 24,401 951,195,100
LS네트웍스 (000680) 3,975 30 .76 3,955 4,010 3,945 74,235 295,550,646
유수홀딩스 (000700) 5,730 0 0 5,730 5,920 5,720 4,435 25,505,630
현대건설 (000720) 59,900 100 .17 60,700 60,900 59,400 755,304 45,179,172,650
현대건설우 (000725) 53,000 0 0 53,100 53,900 53,000 1,048 56,081,450
이화산업 (000760) 12,090 -100 -.82 12,200 13,350 11,950 20,641 258,642,670
삼성화재 (000810) 453,000 -4000 -.88 451,000 456,500 445,500 72,896 32,918,290,750
삼성화재우 (000815) 336,000 2500 .75 333,500 336,000 330,000 4,625 1,542,278,000
화천기공 (000850) 30,300 -50 -.16 30,350 30,600 29,950 4,375 131,912,750
강남제비스코 (000860) 11,870 -110 -.92 11,980 12,010 11,800 20,616 245,212,860
한화 (000880) 84,800 300 .36 84,000 85,300 84,000 110,528 9,348,531,050
한화3우B (00088K) 35,800 -300 -.83 36,150 36,150 35,500 13,125 470,010,650
보해양조 (000890) 450 -3 -.66 450 453 445 179,924 80,692,105
유니온 (000910) 4,550 -15 -.33 4,600 4,605 4,510 43,709 198,785,789
전방 (000950) 32,650 -350 -1.06 32,600 33,450 32,600 352 11,599,200
한국주철관 (000970) 6,970 70 1.01 6,880 7,050 6,880 23,969 167,424,515
DB하이텍 (000990) 44,700 200 .45 44,500 45,400 44,500 92,706 4,164,234,800
페이퍼코리아 (001020) 731 14 1.95 729 731 718 7,130 5,181,082
CJ (001040) 165,500 3800 2.35 160,900 167,800 160,900 127,717 21,137,364,750
CJ우 (001045) 89,500 0 0 89,600 91,500 88,600 6,303 569,118,300
CJ4우(전환) (00104K) 138,400 3600 2.67 134,700 139,500 134,000 11,711 1,614,361,450
JW중외제약 (001060) 22,000 -300 -1.35 22,300 22,400 21,550 29,088 643,282,225
JW중외제약우 (001065) 28,950 200 .7 28,950 28,950 28,500 78 2,241,550
JW중외제약2우B (001067) 59,900 0 0 60,400 60,400 59,400 16 959,300
대한방직 (001070) 6,430 -30 -.46 6,430 6,530 6,370 7,830 50,170,840
만호제강 (001080) 28,250 750 2.73 27,500 28,600 27,450 558 15,767,950
LX인터내셔널 (001120) 29,850 100 .34 29,750 29,900 29,500 63,351 1,884,273,650
대한제분 (001130) 142,700 500 .35 142,500 143,200 141,700 1,119 159,635,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,340 25 .75 3,325 3,355 3,300 320,791 1,067,589,031
금호전기 (001210) 999 -7 -.7 1,007 1,018 991 164,492 164,144,552
동국홀딩스 (001230) 7,410 70 .95 7,360 7,450 7,330 17,828 132,004,420
GS글로벌 (001250) 2,545 10 .39 2,535 2,555 2,530 180,094 458,095,883
남광토건 (001260) 8,930 -70 -.78 9,000 9,050 8,920 10,796 96,836,320
부국증권 (001270) 65,300 -1600 -2.39 66,900 68,500 65,200 74,466 4,952,166,700
부국증권우 (001275) 26,350 150 .57 26,450 26,450 26,050 912 23,979,550
상상인증권 (001290) 674 5 .75 664 680 662 244,389 163,877,606
PKC (001340) 5,820 50 .87 5,860 5,870 5,790 25,536 148,497,285
삼성제약 (001360) 1,610 19 1.19 1,586 1,625 1,570 199,280 320,855,385
SG글로벌 (001380) 1,636 10 .62 1,639 1,656 1,630 145,934 239,029,868
KG케미칼 (001390) 4,495 15 .33 4,525 4,555 4,485 130,993 590,489,296
태원물산 (001420) 3,520 -10 -.28 3,530 3,645 3,470 22,801 79,702,690
세아베스틸지주 (001430) 27,050 550 2.08 26,500 27,350 26,500 75,969 2,054,805,075
대한전선 (001440) 15,160 -130 -.85 15,310 15,370 15,090 598,219 9,085,616,275
현대해상 (001450) 27,750 200 .73 27,350 27,850 27,350 227,722 6,295,611,550
BYC (001460) 39,950 -450 -1.11 40,400 40,650 39,950 1,533 61,479,250
BYC우 (001465) 26,250 -100 -.38 26,350 26,350 25,900 1,749 45,777,350
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,850 90 1.16 7,730 7,860 7,730 50,073 391,139,385
SK증권 (001510) 632 0 0 632 635 627 686,089 433,040,444
SK증권우 (001515) 2,015 0 0 2,030 2,030 1,999 673 1,354,313
동양 (001520) 636 5 .79 634 638 628 63,873 40,562,283
동양우 (001525) 4,130 -45 -1.08 4,130 4,130 4,130 75 309,950
동양2우B (001527) 8,480 -100 -1.17 8,580 8,580 8,400 125 1,052,580
DI동일 (001530) 35,650 -2900 -7.52 38,250 38,250 35,450 125,176 4,517,239,950
조비 (001550) 12,800 -20 -.16 13,070 13,070 12,680 15,731 200,889,590
제일연마 (001560) 10,790 140 1.31 10,650 10,930 10,540 8,056 86,855,990
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 484 -1 -.21 491 492 484 15,586 7,583,492
종근당홀딩스 (001630) 47,700 -100 -.21 47,750 48,850 47,500 5,246 250,960,525
대상 (001680) 22,500 150 .67 22,200 22,550 22,150 35,299 789,714,950
대상우 (001685) 16,840 90 .54 16,800 16,850 16,580 5,637 93,923,035
신영증권 (001720) 136,500 -3000 -2.15 140,100 140,100 136,500 25,867 3,549,830,900
SK네트웍스 (001740) 4,365 45 1.04 4,340 4,365 4,315 146,452 636,813,992
한양증권 (001750) 16,950 -50 -.29 17,080 17,120 16,870 19,180 325,592,955
한양증권우 (001755) 16,630 60 .36 16,680 16,700 16,340 980 16,213,720
SHD (001770) 18,040 400 2.27 17,600 18,050 17,590 2,142 38,296,675
알루코 (001780) 2,155 10 .47 2,150 2,180 2,150 158,746 343,616,784
대한제당 (001790) 2,955 10 .34 2,940 2,985 2,940 129,069 382,475,006
대한제당우 (001795) 2,450 20 .82 2,430 2,460 2,430 10,665 26,076,555
오리온홀딩스 (001800) 20,650 50 .24 20,400 20,800 20,400 36,030 744,028,625
삼화콘덴서 (001820) 31,200 -450 -1.42 33,050 33,650 30,450 561,779 17,752,060,275
KISCO홀딩스 (001940) 25,750 100 .39 25,700 25,900 25,600 2,292 59,084,550
코오롱 (002020) 45,000 400 .9 44,300 45,000 43,600 187,953 8,336,031,200
코오롱우 (002025) 21,400 50 .23 21,100 21,600 21,000 2,471 52,550,850
아세아 (002030) 347,000 500 .14 342,500 347,000 342,000 690 238,143,500
비비안 (002070) 763 4 .53 765 770 760 106,728 81,715,121
경농 (002100) 9,610 -20 -.21 9,640 9,640 9,570 6,661 63,978,180
고려산업 (002140) 2,685 35 1.32 2,655 2,705 2,650 34,676 93,057,784
도화엔지니어링 (002150) 6,500 20 .31 6,430 6,540 6,430 9,579 62,064,565
삼양통상 (002170) 53,900 -400 -.74 54,300 55,000 53,900 953 51,744,500
한국수출포장 (002200) 2,905 10 .35 2,930 2,930 2,890 13,155 38,215,745
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,770 -140 -4.81 2,910 2,945 2,710 160,926 452,787,788
고려제강 (002240) 17,530 90 .52 17,440 17,740 17,440 5,672 99,736,280
아세아제지 (002310) 7,970 20 .25 7,960 7,980 7,900 43,318 344,111,230
한진 (002320) 21,100 300 1.44 20,750 21,150 20,750 16,908 354,887,300
넥센타이어 (002350) 5,840 20 .34 5,860 5,880 5,770 20,964 122,359,400
넥센타이어1우B (002355) 3,255 0 0 3,220 3,270 3,220 4,598 14,940,025
SH에너지화학 (002360) 438 -1 -.23 440 441 437 89,888 39,435,537
KCC (002380) 392,000 500 .13 388,000 395,000 388,000 13,291 5,195,425,000
한독 (002390) 11,830 60 .51 11,780 11,870 11,700 10,910 128,803,990
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,390 70 1.32 5,240 5,390 5,230 478 2,555,490
삼익악기 (002450) 1,265 -3 -.24 1,270 1,279 1,260 63,970 80,807,725
HS화성 (002460) 10,210 30 .29 10,210 10,360 10,090 9,422 96,463,330
조흥 (002600) 151,700 500 .33 151,200 151,700 150,700 30 4,555,000
제일파마홀딩스 (002620) 8,830 150 1.73 8,750 9,600 8,650 97,138 886,229,975
오리엔트바이오 (002630) 600 3 .5 597 607 589 548,299 328,261,977
동일제강 (002690) 1,586 -7 -.44 1,609 1,610 1,584 3,645 5,807,219
신일전자 (002700) 1,320 0 0 1,318 1,330 1,315 227,120 299,535,067
TCC스틸 (002710) 17,030 180 1.07 17,870 17,910 16,900 275,952 4,778,575,375
국제약품 (002720) 4,795 5 .1 4,790 4,810 4,770 43,786 209,713,093
보락 (002760) 1,035 -5 -.48 1,039 1,048 1,035 56,457 58,627,609
진흥기업 (002780) 719 4 .56 715 720 714 97,992 70,268,650
진흥기업우B (002785) 3,320 0 0 3,245 3,320 3,245 3,263 10,821,235
진흥기업2우B (002787) 7,570 -130 -1.69 7,770 7,770 7,420 1,940 14,605,820
아모레퍼시픽홀딩스 (002790) 26,650 250 .95 26,300 26,850 26,300 54,995 1,466,102,850
아모레퍼시픽홀딩스우 (002795) 11,060 200 1.84 10,900 11,060 10,860 3,374 37,002,790
아모레퍼시픽홀딩스3우C (00279K) 21,000 300 1.45 20,900 21,200 20,800 2,295 48,081,775
삼영무역 (002810) 15,810 -60 -.38 15,800 16,000 15,690 11,487 181,796,440
SUN&L (002820) 2,680 -20 -.74 2,700 2,700 2,630 20,545 54,612,540
미원상사 (002840) 151,800 6400 4.4 144,600 151,900 144,600 3,304 493,037,150
신풍 (002870) 1,038 -29 -2.72 1,067 1,075 1,017 185,045 191,911,496
대유에이텍 (002880) 1,103 -7 -.63 1,110 1,126 1,099 53,928 59,829,080
TYM (002900) 5,980 230 4 5,890 5,980 5,810 300,933 1,777,639,165
유성기업 (002920) 2,100 5 .24 2,095 2,115 2,080 8,262 17,279,105
한국쉘석유 (002960) 429,000 -1000 -.23 430,000 432,000 428,000 441 189,149,000
금호건설 (002990) 3,675 -90 -2.39 3,775 3,775 3,665 71,331 263,570,695
금호건설우 (002995) 11,620 30 .26 11,590 11,700 11,550 220 2,551,680
부광약품 (003000) 3,485 55 1.6 3,450 3,550 3,425 560,517 1,964,104,920
혜인 (003010) 5,330 90 1.72 5,240 5,380 5,240 66,649 354,669,360
세아제강지주 (003030) 177,600 -400 -.22 176,300 179,400 176,200 4,953 880,914,150
에이프로젠바이오로직스 (003060) 614 8 1.32 606 617 605 246,725 150,906,314
코오롱글로벌 (003070) 8,940 0 0 8,940 9,000 8,930 4,187 37,526,810
코오롱글로벌우 (003075) 14,450 -230 -1.57 14,730 14,800 14,450 2,399 34,822,420
SB성보 (003080) 2,810 0 0 2,780 2,810 2,780 5,257 14,745,910
대웅 (003090) 24,250 200 .83 24,050 24,400 23,600 120,408 2,894,188,925
대신밸류리츠 (0030R0) 4,300 -35 -.81 4,330 4,330 4,295 74,042 318,426,654
일성아이에스 (003120) 24,600 300 1.23 24,100 24,600 24,050 6,562 159,279,525
디아이 (003160) 13,700 1080 8.56 12,730 14,070 12,700 506,968 6,920,340,125
일신방직 (003200) 9,970 40 .4 9,930 9,980 9,890 4,046 40,151,830
대원제약 (003220) 12,970 -30 -.23 13,050 13,050 12,950 22,344 289,734,480
삼양식품 (003230) 1,561,000 5000 .32 1,552,000 1,563,000 1,540,000 17,881 27,792,459,000
태광산업 (003240) 858,000 2000 .23 850,000 864,000 850,000 694 594,987,000
흥아해운 (003280) 1,651 26 1.6 1,625 1,651 1,625 560,481 919,790,387
한일홀딩스 (003300) 17,460 -20 -.11 17,480 17,650 17,340 9,952 173,574,765
한국화장품제조 (003350) 59,500 -500 -.83 59,900 60,200 58,800 28,076 1,672,944,300
유화증권 (003460) 2,695 0 0 2,690 2,700 2,680 117,988 316,664,223
유화증권우 (003465) 2,690 90 3.46 2,600 2,690 2,595 2,187 5,683,365
유안타증권 (003470) 3,365 5 .15 3,360 3,430 3,335 176,655 594,308,159
유안타증권우 (003475) 3,495 25 .72 3,470 3,530 3,460 15,425 53,874,855
한진중공업홀딩스 (003480) 4,715 35 .75 4,680 4,745 4,680 47,555 223,965,312
대한항공 (003490) 23,600 150 .64 23,600 23,700 23,450 858,190 20,217,430,250
대한항공우 (003495) 23,650 150 .64 23,900 23,900 23,300 1,349 31,686,075
영진약품 (003520) 2,055 25 1.23 2,035 2,060 2,035 112,662 230,820,213
한화투자증권 (003530) 5,440 40 .74 5,390 5,480 5,340 743,696 4,031,512,075
한화투자증권우 (003535) 7,560 270 3.7 7,560 7,650 7,110 5,864 43,711,540
대신증권 (003540) 27,250 -200 -.73 27,500 27,500 26,700 163,247 4,430,961,250
대신증권우 (003545) 20,850 -250 -1.18 21,100 21,100 20,800 37,193 779,419,375
대신증권2우B (003547) 19,530 -50 -.26 19,580 19,610 19,440 21,349 416,852,340
LG (003550) 75,500 300 .4 74,800 75,700 74,800 150,461 11,329,799,600
LG우 (003555) 62,600 300 .48 62,300 63,000 62,200 5,039 314,998,150
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 60,500 -2800 -4.42 63,800 63,800 59,700 111,419 6,796,725,750
HLB글로벌 (003580) 2,275 -5 -.22 2,280 2,310 2,255 72,674 165,276,139
방림 (003610) 4,700 55 1.18 4,700 4,705 4,650 51,174 240,039,040
KG모빌리티 (003620) 3,355 40 1.21 3,305 3,375 3,305 93,332 312,002,920
미창석유 (003650) 110,300 600 .55 109,700 110,500 106,700 827 89,499,500
포스코퓨처엠 (003670) 135,200 800 .6 138,000 138,900 134,100 228,246 30,897,651,050
한성기업 (003680) 5,620 -30 -.53 5,620 5,670 5,540 67,394 377,351,575
코리안리 (003690) 10,860 -20 -.18 10,950 11,000 10,820 147,697 1,608,735,270
삼영 (003720) 5,250 220 4.37 5,050 5,450 5,020 884,367 4,699,429,605
진양산업 (003780) 6,270 10 .16 6,260 6,330 6,240 74,145 465,655,235
대한화섬 (003830) 117,400 -1200 -1.01 117,300 118,600 117,300 81 9,550,100
보령 (003850) 8,430 50 .6 8,350 8,460 8,340 57,272 482,336,000
남양유업 (003920) 56,700 400 .71 57,000 57,200 56,100 1,455 82,576,500
남양유업우 (003925) 34,900 0 0 34,300 36,050 33,950 4,656 163,987,400
사조대림 (003960) 41,800 150 .36 41,800 41,950 41,400 3,753 156,079,850
롯데정밀화학 (004000) 44,450 1050 2.42 43,450 44,500 43,350 113,624 5,021,682,850
현대제철 (004020) 33,350 600 1.83 32,500 33,900 32,200 752,884 25,129,666,175
SG세계물산 (004060) 319 3 .95 316 320 315 164,641 52,287,043
신흥 (004080) 13,890 0 0 13,900 13,900 13,770 1,959 27,097,420
한국석유 (004090) 13,800 0 0 13,670 13,850 13,660 30,236 416,533,050
태양금속 (004100) 2,090 10 .48 2,085 2,120 2,060 58,797 122,576,667
태양금속우 (004105) 3,130 30 .97 3,165 3,165 2,980 10,373 31,976,215
동방 (004140) 2,975 30 1.02 2,950 2,985 2,935 544,421 1,638,841,748
한솔홀딩스 (004150) 3,100 25 .81 3,055 3,110 3,055 60,874 188,340,742
신세계 (004170) 169,400 7200 4.44 161,700 170,000 161,700 56,558 9,501,032,450
NPC (004250) 4,100 60 1.49 4,080 4,150 4,055 41,139 169,018,125
NPC우 (004255) 2,420 25 1.04 2,380 2,420 2,380 1,321 3,166,870
남성 (004270) 1,031 3 .29 1,035 1,036 1,027 22,609 23,350,849
현대약품 (004310) 3,980 55 1.4 3,905 4,015 3,900 180,966 720,425,124
세방 (004360) 13,670 -50 -.36 13,720 13,790 13,590 39,250 535,636,605
세방우 (004365) 8,830 0 0 8,850 9,030 8,830 6,105 54,140,200
농심 (004370) 427,000 500 .12 432,500 435,500 424,500 31,213 13,388,040,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 1 .65 153 155 153 1,279,006 197,072,361
서울식품우 (004415) 1,236 -12 -.96 1,256 1,256 1,230 1,097 1,353,784
송원산업 (004430) 10,170 -10 -.1 10,190 10,240 10,140 17,058 173,810,250
삼일씨엔에스 (004440) 4,945 95 1.96 4,950 5,160 4,870 5,338 26,707,350
삼화왕관 (004450) 35,100 300 .86 34,700 35,300 34,700 502 17,564,825
세방전지 (004490) 62,000 0 0 61,600 62,300 61,600 11,345 702,233,450
깨끗한나라 (004540) 2,100 5 .24 2,095 2,125 2,095 61,530 129,867,960
깨끗한나라우 (004545) 11,720 -90 -.76 11,810 11,810 11,720 25 293,540
현대비앤지스틸 (004560) 11,600 90 .78 11,400 11,650 11,400 19,027 218,985,800
삼천리 (004690) 128,100 500 .39 127,600 128,100 126,300 4,625 588,900,050
조광피혁 (004700) 65,000 400 .62 64,000 65,300 64,000 2,835 183,440,750
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,325 -10 -.23 4,330 4,370 4,315 44,194 191,859,455
써니전자 (004770) 1,631 15 .93 1,613 1,640 1,612 116,499 190,229,512
효성 (004800) 83,200 -1800 -2.12 84,800 84,800 82,900 21,048 1,759,676,650
덕성 (004830) 5,490 -10 -.18 5,500 5,590 5,470 430,402 2,371,195,710
덕성우 (004835) 7,500 -60 -.79 7,480 7,600 7,480 5,993 45,045,535
DRB동일 (004840) 5,070 40 .8 5,140 5,140 5,000 1,720 8,729,120
티웨이홀딩스 (004870) 559 3 .54 553 559 545 42,847 23,859,515
동일산업 (004890) 40,500 350 .87 40,100 40,500 40,050 588 23,649,000
조광페인트 (004910) 5,650 130 2.36 5,750 5,750 5,550 40,242 227,281,160
씨아이테크 (004920) 1,155 -4 -.35 1,159 1,170 1,147 95,812 110,744,298
한신공영 (004960) 7,870 210 2.74 7,770 7,900 7,700 17,285 135,219,675
신라교역 (004970) 9,080 -20 -.22 9,100 9,160 9,070 10,687 97,265,760
성신양회 (004980) 10,370 240 2.37 10,130 10,370 10,050 32,608 333,696,020
성신양회우 (004985) 11,490 30 .26 11,500 11,500 11,450 777 8,916,170
롯데지주 (004990) 29,700 100 .34 29,500 30,150 29,450 157,662 4,688,740,375
롯데지주우 (00499K) 31,750 250 .79 31,400 32,100 31,200 125 3,952,950
휴스틸 (005010) 4,120 70 1.73 4,045 4,135 4,045 122,261 502,411,654
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,500 -500 -1.19 43,000 43,350 41,150 397,344 16,709,483,575
SGC에너지 (005090) 22,900 200 .88 22,750 23,000 22,700 8,297 189,493,725
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 71,900 1100 1.55 70,900 72,000 70,900 17,407 1,247,059,250
녹십자홀딩스 (005250) 15,450 300 1.98 15,000 15,480 15,000 33,272 511,193,055
녹십자홀딩스2우 (005257) 27,400 -300 -1.08 27,450 28,000 27,400 638 17,671,900
롯데칠성 (005300) 118,400 500 .42 116,900 118,800 116,900 25,650 3,020,761,500
롯데칠성우 (005305) 71,100 300 .42 71,400 71,500 70,800 249 17,689,900
온타이드 (005320) 535 1 .19 529 538 526 192,501 102,298,263
모나미 (005360) 2,230 -40 -1.76 2,270 2,280 2,200 429,051 954,396,023
현대차 (005380) 221,500 0 0 221,000 221,500 219,500 249,504 55,098,676,500
현대차우 (005385) 169,400 -1300 -.76 170,700 171,100 168,900 69,023 11,703,324,750
현대차2우B (005387) 173,100 -1400 -.8 174,500 174,800 172,500 52,977 9,166,307,450
현대차3우B (005389) 169,000 -900 -.53 169,900 170,300 168,500 9,122 1,543,269,750
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,030 30 .19 16,370 16,380 15,950 77,486 1,249,067,935
한국공항 (005430) 70,500 2000 2.92 68,400 70,600 68,400 19,074 1,335,743,800
현대지에프홀딩스 (005440) 7,580 120 1.61 7,520 7,650 7,470 114,827 869,050,860
POSCO홀딩스 (005490) 284,000 4000 1.43 282,500 285,500 281,500 179,969 51,005,458,750
삼진제약 (005500) 19,010 -30 -.16 19,100 19,100 18,860 13,901 263,364,890
SPC삼립 (005610) 54,700 200 .37 54,400 55,100 54,300 4,072 222,671,400
삼영전자 (005680) 10,580 160 1.54 10,420 10,620 10,360 20,272 213,908,990
파미셀 (005690) 10,700 160 1.52 10,600 10,790 10,550 575,460 6,148,739,020
넥센 (005720) 5,750 60 1.05 5,640 5,830 5,640 18,508 106,649,505
넥센우 (005725) 4,405 -85 -1.89 4,490 4,490 4,405 747 3,292,330
크라운해태홀딩스 (005740) 7,240 30 .42 7,260 7,260 7,130 11,223 80,718,440
크라운해태홀딩스우 (005745) 8,200 -20 -.24 8,220 8,260 8,200 442 3,632,560
대림바스 (005750) 4,540 20 .44 4,550 4,550 4,475 9,756 44,097,330
신영와코루 (005800) 14,300 0 0 14,150 14,440 14,130 2,595 37,069,200
풍산홀딩스 (005810) 40,450 50 .12 41,300 41,300 40,000 12,941 520,706,475
원림 (005820) 13,870 -10 -.07 13,880 13,920 13,830 1,308 18,177,050
DB손해보험 (005830) 137,400 800 .59 136,000 138,000 136,000 111,174 15,263,044,990
에스엘 (005850) 33,850 0 0 33,950 34,000 33,500 57,127 1,925,997,600
휴니드 (005870) 8,400 90 1.08 8,310 8,500 8,270 55,167 462,801,190
대한해운 (005880) 1,740 30 1.75 1,710 1,744 1,705 1,050,406 1,815,643,507
삼성전자 (005930) 70,100 300 .43 69,500 70,100 69,300 12,284,414 855,350,153,007
삼성전자우 (005935) 57,200 0 0 56,500 57,200 56,500 1,097,310 62,500,885,900
NH투자증권 (005940) 19,290 100 .52 19,140 19,390 19,100 455,561 8,750,875,835
NH투자증권우 (005945) 17,170 40 .23 17,130 17,190 17,090 14,646 250,971,295
이수화학 (005950) 5,550 0 0 5,550 5,590 5,510 12,315 68,420,250
동부건설 (005960) 5,540 -30 -.54 5,570 5,640 5,510 16,714 92,800,025
동부건설우 (005965) 18,800 20 .11 18,810 18,810 18,700 284 5,320,110
동원산업 (006040) 45,000 2850 6.76 41,900 45,500 41,900 87,591 3,899,959,000
화승인더 (006060) 4,280 80 1.9 4,195 4,290 4,195 22,013 93,644,620
사조오양 (006090) 10,180 200 2 10,010 10,180 9,920 13,246 133,912,480
삼아알미늄 (006110) 23,000 850 3.84 23,500 23,600 22,850 128,356 2,972,424,350
SK디스커버리 (006120) 51,700 700 1.37 51,700 51,800 50,900 4,613 237,365,800
SK디스커버리우 (006125) 35,700 250 .71 35,600 35,900 35,500 2,624 93,751,550
한국전자홀딩스 (006200) 706 -1 -.14 707 712 706 23,932 16,939,392
제주은행 (006220) 13,900 130 .94 13,800 14,100 13,800 189,925 2,654,202,470
LS (006260) 175,200 -300 -.17 174,600 176,950 173,300 88,702 15,516,951,150
녹십자 (006280) 131,900 800 .61 130,800 132,000 130,800 17,763 2,334,127,550
대원전선 (006340) 2,790 20 .72 2,775 2,800 2,770 372,221 1,037,975,303
대원전선우 (006345) 3,575 5 .14 3,530 3,615 3,530 11,932 42,497,610
GS건설 (006360) 18,800 730 4.04 18,000 18,810 18,000 494,753 9,189,249,299
대구백화점 (006370) 6,530 -60 -.91 6,590 6,590 6,270 39,385 252,597,410
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,060 500 2.69 18,560 19,100 18,520 20,277 383,494,830
삼성SDI (006400) 202,500 1000 .5 205,500 205,500 201,000 260,018 52,635,563,000
삼성SDI우 (006405) 128,000 2900 2.32 126,100 128,400 125,900 4,878 619,265,800
인스코비 (006490) 778 2 .26 776 794 760 537,327 414,478,668
대림통상 (006570) 2,640 -20 -.75 2,805 2,805 2,605 6,143 16,442,745
대한유화 (006650) 121,000 1500 1.26 118,600 122,900 117,000 41,473 5,002,619,550
삼성공조 (006660) 13,150 190 1.47 12,980 13,230 12,980 15,113 198,426,300
영풍제지 (006740) 1,042 46 4.62 1,085 1,180 1,026 1,883,683 2,050,392,409
미래에셋증권 (006800) 19,110 590 3.19 18,560 19,110 18,420 1,228,816 23,195,734,780
미래에셋증권우 (006805) 8,920 180 2.06 8,740 8,930 8,730 40,895 362,150,110
미래에셋증권2우B (00680K) 8,530 140 1.67 8,440 8,570 8,360 444,693 3,774,052,310
AK홀딩스 (006840) 11,130 80 .72 11,050 11,160 11,050 2,344 26,011,410
신송홀딩스 (006880) 6,980 120 1.75 6,860 7,030 6,860 53,235 370,275,630
태경케미컬 (006890) 9,190 0 0 9,190 9,270 9,170 25,148 231,327,795
우성 (006980) 17,180 280 1.66 16,790 17,320 16,790 610 10,462,570
GS리테일 (007070) 16,500 210 1.29 16,150 16,610 16,150 90,835 1,497,799,680
일신석재 (007110) 2,065 0 0 2,065 2,075 2,050 353,801 730,200,951
미래아이앤지 (007120) 937 1 .11 937 961 936 36,052 33,845,076
사조산업 (007160) 50,200 0 0 50,700 51,100 49,950 7,287 366,613,950
벽산 (007210) 2,145 70 3.37 2,070 2,275 2,070 546,867 1,179,082,506
한국특강 (007280) 1,519 -7 -.46 1,524 1,548 1,517 25,626 39,244,904
오뚜기 (007310) 394,000 0 0 393,500 396,000 391,500 4,303 1,695,762,104
DN오토모티브 (007340) 25,600 -500 -1.92 25,850 26,300 25,550 45,969 1,181,393,875
에이프로젠 (007460) 705 17 2.47 683 713 676 3,356,310 2,359,269,697
샘표 (007540) 48,950 -150 -.31 48,650 49,450 48,600 2,775 135,907,875
일양약품 (007570) 12,900 500 4.03 12,400 13,600 12,390 64,905 843,960,615
일양약품우 (007575) 12,900 140 1.1 13,520 13,520 12,530 489 6,279,120
동방아그로 (007590) 6,190 -10 -.16 6,200 6,230 6,180 5,587 34,587,100
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 64,200 100 .16 64,200 65,100 62,200 1,140,524 72,565,841,350
국도화학 (007690) 36,100 300 .84 35,650 36,250 35,650 8,302 299,253,825
F&F홀딩스 (007700) 19,730 -250 -1.25 20,200 20,200 19,520 29,966 592,567,085
코리아써키트 (007810) 12,200 50 .41 12,150 12,390 12,060 67,356 821,031,255
코리아써우 (007815) 6,140 40 .66 6,100 6,150 6,000 117 714,130
코리아써키트2우B (00781K) 6,230 0 0 6,060 6,230 6,060 836 5,114,230
서연 (007860) 9,260 -10 -.11 9,270 9,280 9,140 27,855 256,952,090
TP (007980) 1,787 39 2.23 1,751 1,807 1,734 1,000,388 1,776,552,141
사조동아원 (008040) 1,117 -3 -.27 1,128 1,128 1,116 60,639 67,817,235
대덕 (008060) 8,030 80 1.01 7,990 8,070 7,970 52,396 421,233,470
대덕1우 (00806K) 8,070 0 0 8,130 8,310 8,060 3,211 26,028,520
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,910 25 .51 4,895 4,920 4,885 12,329 60,379,477
NI스틸 (008260) 3,615 65 1.83 3,585 3,615 3,550 31,497 112,831,872
남선알미늄 (008350) 1,141 -2 -.17 1,141 1,154 1,135 242,292 277,413,802
남선알미우 (008355) 12,890 -100 -.77 12,850 12,930 12,850 184 2,365,280
문배철강 (008420) 2,195 20 .92 2,175 2,200 2,160 26,162 57,137,675
서흥 (008490) 29,500 450 1.55 29,100 29,900 28,850 81,610 2,396,611,950
일정실업 (008500) 11,430 90 .79 11,250 11,490 11,250 2,141 24,283,150
윌비스 (008600) 353 -2 -.56 355 364 352 154,902 55,003,371
아남전자 (008700) 1,339 21 1.59 1,318 1,342 1,318 119,486 159,413,714
율촌화학 (008730) 30,450 500 1.67 30,650 30,850 29,950 130,865 3,963,052,625
호텔신라 (008770) 47,950 2050 4.47 46,050 49,000 46,050 358,418 17,256,190,400
호텔신라우 (008775) 40,750 800 2 39,500 41,100 39,500 2,066 84,125,900
금비 (008870) 55,900 600 1.08 55,600 56,200 55,400 249 13,869,500
한미사이언스 (008930) 40,000 150 .38 39,500 40,650 39,500 86,272 3,452,404,900
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,580 0 0 5,610 5,640 5,550 437,980 2,505,564,420
경인전자 (009140) 20,450 50 .25 20,800 20,800 20,400 1,269 25,961,750
삼성전기 (009150) 178,400 4200 2.41 175,100 179,500 173,700 696,996 124,107,147,550
삼성전기우 (009155) 81,000 1900 2.4 79,700 82,700 79,400 50,059 4,081,551,600
SIMPAC (009160) 4,315 55 1.29 4,250 4,335 4,245 49,253 211,648,959
한솔로지스틱스 (009180) 2,850 75 2.7 2,770 2,850 2,760 81,317 228,870,570
대양금속 (009190) 1,620 11 .68 1,615 1,700 1,606 283,269 470,078,419
무림페이퍼 (009200) 2,055 5 .24 2,050 2,085 2,035 52,203 107,168,823
한샘 (009240) 41,900 -300 -.71 41,850 42,150 41,800 19,174 803,846,400
신원 (009270) 1,711 -17 -.98 1,732 1,733 1,709 708,326 1,217,823,847
광동제약 (009290) 6,040 40 .67 6,050 6,060 6,000 21,271 128,146,480
참엔지니어링 (009310) 1,280 5 .39 1,275 1,295 1,272 27,582 35,388,404
아진전자부품 (009320) 1,078 0 0 1,078 1,081 1,063 43,456 46,600,651
태영건설 (009410) 1,832 31 1.72 1,801 1,843 1,800 157,842 288,500,824
태영건설우 (009415) 4,995 120 2.46 5,070 5,070 4,890 203 995,630
한올바이오파마 (009420) 32,450 950 3.02 33,900 34,600 32,050 1,552,138 51,712,199,850
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 78,400 -300 -.38 79,300 80,300 77,700 26,992 2,130,159,800
한창제지 (009460) 643 -2 -.31 655 655 639 49,210 31,627,226
삼화전기 (009470) 26,050 0 0 26,350 26,750 25,750 38,000 992,560,950
HD한국조선해양 (009540) 422,000 11000 2.68 407,000 429,500 403,000 330,948 139,053,122,194
무림P&P (009580) 2,630 20 .77 2,610 2,635 2,605 54,622 143,232,250
모토닉 (009680) 10,620 -70 -.65 10,690 10,690 10,470 43,380 457,877,240
삼정펄프 (009770) 27,250 50 .18 27,400 27,400 26,900 2,207 59,757,500
플레이그램 (009810) 339 2 .59 338 348 337 110,716 37,753,506
한화솔루션 (009830) 28,600 300 1.06 28,550 28,750 28,300 414,186 11,818,974,825
한화솔루션우 (009835) 22,300 450 2.06 22,000 22,300 21,850 6,398 140,929,200
명신산업 (009900) 8,820 70 .8 8,750 8,900 8,750 85,499 754,036,750
영원무역홀딩스 (009970) 130,900 1100 .85 127,400 132,400 127,300 7,956 1,039,456,000
한국내화 (010040) 2,235 65 3 2,170 2,385 2,170 90,050 201,069,633
OCI홀딩스 (010060) 88,300 300 .34 87,300 89,000 86,600 63,110 5,564,255,700
한국무브넥스 (010100) 4,320 -20 -.46 4,340 4,340 4,250 126,718 543,095,860
LS ELECTRIC (010120) 291,000 -1500 -.51 291,000 294,500 287,500 112,675 32,862,788,000
고려아연 (010130) 902,000 2000 .22 889,000 910,000 881,000 25,561 22,956,921,500
삼성중공업 (010140) 20,950 -100 -.48 20,950 21,200 20,700 3,658,360 76,544,008,900
우진아이엔에스 (010400) 2,810 -70 -2.43 2,855 2,900 2,810 5,674 16,086,228
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,582 67 4.42 1,524 1,700 1,515 1,079,324 1,728,114,056
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 201,000 2100 1.06 197,600 203,000 196,600 233,436 46,834,285,250
진양폴리 (010640) 3,995 5 .13 3,990 3,995 3,980 8,270 32,980,322
화천기계 (010660) 4,500 -35 -.77 4,495 4,575 4,350 523,983 2,345,477,424
화신 (010690) 8,810 10 .11 8,800 8,840 8,710 125,208 1,096,598,335
평화홀딩스 (010770) 4,100 65 1.61 4,035 4,160 4,010 98,134 401,414,355
아이에스동서 (010780) 19,500 230 1.19 19,250 19,640 19,240 15,456 301,268,320
퍼스텍 (010820) 4,360 65 1.51 4,295 4,455 4,255 707,263 3,085,512,566
S-Oil (010950) 60,500 900 1.51 59,400 60,500 59,200 140,856 8,451,178,650
S-Oil우 (010955) 38,700 350 .91 38,950 38,950 38,650 1,897 73,460,600
삼호개발 (010960) 3,410 10 .29 3,400 3,430 3,395 26,129 89,213,960
진원생명과학 (011000) 2,340 60 2.63 2,280 2,360 2,280 305,468 708,856,152
LG이노텍 (011070) 172,500 700 .41 172,900 173,800 170,300 175,625 30,268,997,250
에넥스 (011090) 602 3 .5 599 605 593 29,105 17,458,907
CJ씨푸드 (011150) 2,885 15 .52 2,875 2,910 2,800 128,516 368,749,160
CJ씨푸드1우 (011155) 16,900 -110 -.65 17,010 17,010 16,720 93 1,562,750
롯데케미칼 (011170) 63,200 1100 1.77 62,300 63,600 62,300 55,643 3,504,759,500
HMM (011200) 22,500 250 1.12 22,150 22,600 22,150 1,126,537 25,237,985,025
현대위아 (011210) 53,900 -500 -.92 54,300 54,300 53,000 79,075 4,245,016,050
삼화전자 (011230) 3,780 -30 -.79 3,890 3,890 3,765 39,454 149,838,500
태림포장 (011280) 2,000 9 .45 2,005 2,005 1,995 16,236 32,480,597
성안머티리얼스 (011300) 459 26 6 434 485 430 4,044,654 1,864,608,121
유니켐 (011330) 1,628 5 .31 1,620 1,654 1,601 114,092 186,430,808
부산산업 (011390) 84,000 -1100 -1.29 85,500 85,600 83,400 2,784 233,659,200
갤럭시아에스엠 (011420) 2,270 45 2.02 2,235 2,335 2,230 283,428 648,234,154
한농화성 (011500) 14,150 170 1.22 14,300 14,390 14,100 37,759 535,930,350
와이투솔루션 (011690) 3,500 220 6.71 3,280 3,515 3,280 960,677 3,298,940,257
한신기계 (011700) 3,675 70 1.94 3,625 3,770 3,625 456,001 1,690,024,297
현대코퍼레이션 (011760) 22,200 200 .91 22,000 22,400 21,950 43,624 966,787,925
금호석유화학 (011780) 106,700 100 .09 106,300 107,200 106,100 70,122 7,459,964,350
금호석유화학우 (011785) 55,500 100 .18 55,500 55,700 55,100 2,979 164,921,150
SKC (011790) 93,900 1400 1.51 92,900 94,400 92,600 104,689 9,804,508,250
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,590 39 2.51 1,551 1,612 1,551 1,697,224 2,702,470,746
DB (012030) 1,580 43 2.8 1,524 1,617 1,520 5,664,272 8,894,875,672
영흥 (012160) 576 1 .17 575 597 565 271,311 157,319,162
아센디오 (012170) 2,285 -95 -3.99 2,405 2,565 2,270 848,057 1,988,048,957
계양전기 (012200) 1,439 -1 -.07 1,452 1,452 1,428 31,273 44,886,337
계양전기우 (012205) 3,500 70 2.04 3,370 3,500 3,370 422 1,465,090
영화금속 (012280) 912 0 0 912 920 909 31,725 28,979,438
경동인베스트 (012320) 58,300 1700 3 56,700 59,200 56,700 7,471 433,582,750
현대모비스 (012330) 320,500 -4000 -1.23 321,500 325,500 317,500 210,607 67,385,474,024
한화에어로스페이스 (012450) 931,000 -10000 -1.06 932,000 946,000 926,000 147,466 137,911,863,500
더존비즈온 (012510) 83,500 3500 4.38 80,900 84,100 80,800 328,217 27,184,720,300
경인양행 (012610) 3,170 10 .32 3,155 3,175 3,140 16,685 52,672,034
HDC (012630) 20,350 150 .74 20,100 20,450 20,000 88,389 1,787,152,300
모나리자 (012690) 2,480 10 .4 2,460 2,485 2,450 24,447 60,463,235
에스원 (012750) 79,700 -1600 -1.97 80,300 81,200 79,000 35,629 2,837,801,050
대창 (012800) 1,314 14 1.08 1,300 1,322 1,299 260,238 340,502,771
세우글로벌 (013000) 1,050 4 .38 1,046 1,063 1,041 23,058 24,102,516
일성건설 (013360) 1,430 27 1.92 1,403 1,459 1,402 171,351 245,218,229
화승코퍼레이션 (013520) 1,942 -6 -.31 1,933 1,967 1,914 28,768 55,541,361
디와이 (013570) 4,330 0 0 4,335 4,370 4,305 11,082 47,949,395
계룡건설 (013580) 20,750 760 3.8 19,930 20,750 19,930 54,560 1,114,019,290
까뮤이앤씨 (013700) 1,172 15 1.3 1,165 1,221 1,151 237,396 280,864,494
지엠비코리아 (013870) 4,005 -30 -.74 4,035 4,070 4,005 10,176 41,056,050
지누스 (013890) 16,820 170 1.02 16,650 16,980 16,570 49,796 836,596,740
한익스프레스 (014130) 3,295 10 .3 3,280 3,310 3,215 25,996 85,162,500
대영포장 (014160) 1,142 11 .97 1,130 1,146 1,127 380,112 433,671,497
금강공업 (014280) 4,360 110 2.59 4,250 4,430 4,250 60,024 261,535,375
금강공업우 (014285) 6,850 30 .44 6,910 6,910 6,690 244 1,641,480
영보화학 (014440) 4,325 55 1.29 4,270 4,325 4,270 25,010 107,323,568
극동유화 (014530) 3,330 0 0 3,340 3,350 3,310 64,650 215,307,495
태경비케이 (014580) 4,950 35 .71 4,930 4,985 4,905 76,358 378,362,493
한솔케미칼 (014680) 165,500 3200 1.97 162,500 166,200 162,500 37,906 6,255,557,650
사조씨푸드 (014710) 9,120 -40 -.44 9,160 9,300 8,910 12,448 111,958,925
HL D&I (014790) 2,450 -5 -.2 2,495 2,495 2,445 23,401 57,664,563
동원시스템즈 (014820) 29,200 450 1.57 28,750 29,200 28,750 15,735 456,444,225
동원시스템즈우 (014825) 17,580 220 1.27 17,590 17,600 17,580 136 2,391,610
유니드 (014830) 74,300 400 .54 73,600 74,700 73,600 11,308 837,595,100
성문전자 (014910) 1,183 -25 -2.07 1,208 1,214 1,183 16,910 20,274,327
성문전자우 (014915) 4,240 30 .71 4,300 4,360 4,220 108 459,415
인디에프 (014990) 1,149 11 .97 1,138 1,152 1,131 204,795 233,769,920
이스타코 (015020) 624 -4 -.64 632 635 623 93,153 58,408,766
대창단조 (015230) 6,250 110 1.79 6,150 6,320 6,140 77,183 480,824,670
에이엔피 (015260) 559 -59 -9.55 676 699 550 10,008,880 6,049,379,891
INVENI (015360) 62,500 -1300 -2.04 63,800 64,000 61,700 9,665 605,021,650
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,500 700 1.9 37,250 37,700 37,050 1,568,733 58,608,700,500
일진홀딩스 (015860) 5,420 -10 -.18 5,440 5,520 5,360 61,420 332,768,085
태경산업 (015890) 5,350 50 .94 5,300 5,380 5,300 37,613 200,874,970
대현 (016090) 1,817 9 .5 1,817 1,820 1,807 65,021 118,023,556
삼성증권 (016360) 68,300 -200 -.29 68,300 68,700 67,800 177,448 12,095,911,200
KG스틸 (016380) 5,280 30 .57 5,310 5,340 5,260 107,503 569,181,670
한세예스24홀딩스 (016450) 3,880 -40 -1.02 3,920 3,925 3,870 17,193 67,022,805
환인제약 (016580) 10,490 60 .58 10,420 10,520 10,350 24,468 255,901,055
신대양제지 (016590) 10,790 10 .09 10,770 10,900 10,600 19,877 213,513,995
DB증권 (016610) 8,460 30 .36 8,550 8,550 8,390 40,496 342,458,450
대성홀딩스 (016710) 8,600 40 .47 8,560 8,610 8,540 6,615 56,813,380
두올 (016740) 3,390 40 1.19 3,330 3,390 3,330 14,665 49,556,030
퍼시스 (016800) 44,600 300 .68 44,350 44,800 44,350 446 19,886,900
웅진 (016880) 4,820 15 .31 4,805 4,900 4,600 1,247,210 5,894,087,256
광명전기 (017040) 1,109 13 1.19 1,100 1,122 1,100 164,988 183,937,781
명문제약 (017180) 1,750 -12 -.68 1,762 1,784 1,728 94,368 164,816,973
우신시스템 (017370) 6,800 10 .15 6,780 6,840 6,760 7,217 48,980,825
서울가스 (017390) 62,000 -700 -1.12 62,600 63,000 62,000 5,094 317,483,050
수산세보틱스 (017550) 1,883 25 1.35 1,864 1,891 1,855 69,363 129,976,152
SK텔레콤 (017670) 54,700 300 .55 54,200 54,800 54,200 280,404 15,307,175,700
현대엘리베이터 (017800) 78,500 1200 1.55 76,800 78,900 76,500 113,339 8,827,109,050
풀무원 (017810) 13,850 100 .73 13,750 13,850 13,660 127,386 1,754,004,645
DS단석 (017860) 20,650 350 1.72 20,550 21,000 20,350 62,982 1,303,330,475
광전자 (017900) 1,887 -1 -.05 1,891 1,900 1,884 5,577 10,557,648
E1 (017940) 75,100 600 .81 74,600 75,600 74,600 6,670 501,372,850
한국카본 (017960) 33,950 200 .59 33,800 34,500 33,250 467,316 15,875,411,825
애경산업 (018250) 16,170 200 1.25 16,080 16,310 15,800 32,399 524,483,480
삼성에스디에스 (018260) 150,100 3800 2.6 145,300 151,800 145,300 172,930 25,980,827,800
조일알미늄 (018470) 1,442 12 .84 1,445 1,462 1,438 359,144 521,356,676
동원금속 (018500) 1,385 -11 -.79 1,389 1,404 1,379 102,317 142,083,375
SK가스 (018670) 245,000 -1000 -.41 248,500 249,500 244,000 7,779 1,920,276,250
한온시스템 (018880) 3,495 15 .43 3,465 3,495 3,450 424,237 1,473,823,983
신풍제약 (019170) 12,700 160 1.28 12,600 12,900 12,420 189,112 2,408,577,650
신풍제약우 (019175) 24,000 900 3.9 23,100 24,500 23,100 7,743 187,738,900
티에이치엔 (019180) 4,800 -260 -5.14 5,090 5,130 4,650 721,182 3,483,320,194
세아특수강 (019440) 16,010 -90 -.56 16,250 16,250 15,960 13,279 212,668,455
엑시큐어하이트론 (019490) 683 -11 -1.59 694 707 683 166,124 114,852,129
대교 (019680) 2,225 -15 -.67 2,220 2,275 2,220 8,150 18,292,620
대교우B (019685) 1,289 5 .39 1,284 1,290 1,279 893 1,144,746
한섬 (020000) 15,300 280 1.86 15,020 15,310 15,000 35,263 537,355,880
키다리스튜디오 (020120) 3,835 -5 -.13 3,845 3,850 3,805 65,159 249,083,036
롯데에너지머티리얼즈 (020150) 24,250 100 .41 24,550 24,700 24,050 40,992 996,196,900
아시아나항공 (020560) 9,580 160 1.7 9,460 9,580 9,440 29,667 281,906,145
일진디스플 (020760) 901 21 2.39 885 909 880 87,668 78,203,501
서원 (021050) 1,185 3 .25 1,182 1,189 1,179 58,708 69,538,855
코웨이 (021240) 102,800 1500 1.48 100,300 102,900 100,300 107,928 11,008,206,750
세원정공 (021820) 9,870 90 .92 9,900 10,030 9,810 4,476 44,486,580
포스코DX (022100) 21,900 50 .23 22,050 22,200 21,800 116,025 2,549,122,100
삼원강재 (023000) 2,480 -10 -.4 2,500 2,505 2,455 3,585 8,914,862
MH에탄올 (023150) 5,240 -30 -.57 5,270 5,270 5,170 2,073 10,805,830
한국종합기술 (023350) 4,915 -30 -.61 4,945 4,960 4,905 11,236 55,345,257
동남합성 (023450) 31,600 50 .16 31,600 31,750 31,550 105 3,325,050
롯데쇼핑 (023530) 66,600 1500 2.3 64,700 66,600 64,700 33,585 2,222,290,250
다우기술 (023590) 33,950 50 .15 34,200 34,250 33,600 41,893 1,422,511,425
인지컨트롤스 (023800) 5,560 20 .36 5,560 5,590 5,540 11,418 63,472,790
인팩 (023810) 6,850 0 0 6,840 6,870 6,740 19,167 130,545,110
에쓰씨엔지니어링 (023960) 1,190 21 1.8 1,169 1,330 1,161 1,497,553 1,868,761,494
WISCOM (024070) 2,015 -30 -1.47 2,045 2,045 2,005 20,449 41,368,350
디씨엠 (024090) 12,430 0 0 12,430 12,500 12,310 3,207 39,832,170
기업은행 (024110) 19,040 -60 -.31 18,910 19,100 18,910 538,217 10,226,381,305
콜마홀딩스 (024720) 13,200 180 1.38 13,350 13,390 13,060 273,497 3,614,093,355
대원화성 (024890) 864 -7 -.8 870 871 863 14,240 12,322,491
디와이덕양 (024900) 2,305 -15 -.65 2,335 2,335 2,300 44,178 102,031,175
KPX케미칼 (025000) 49,900 -300 -.6 50,200 50,200 49,850 7,412 370,502,875
SJM홀딩스 (025530) 3,535 30 .86 3,505 3,630 3,480 15,577 55,646,170
한국단자 (025540) 62,000 200 .32 62,100 62,500 61,700 4,704 292,249,600
미래산업 (025560) 10,540 120 1.15 10,500 10,640 10,490 18,013 190,403,355
제이준코스메틱 (025620) 7,720 -20 -.26 7,730 7,750 7,400 37,657 285,409,275
한솔홈데코 (025750) 688 3 .44 684 695 683 78,983 54,491,532
이구산업 (025820) 4,585 60 1.33 4,525 4,610 4,525 104,802 480,369,667
남해화학 (025860) 6,940 50 .73 6,930 6,970 6,900 23,164 160,303,925
한국주강 (025890) 1,792 -4 -.22 1,796 1,804 1,786 28,089 50,427,931
스틱인베스트먼트 (026890) 10,110 110 1.1 10,070 10,220 10,000 49,941 504,570,175
부국철강 (026940) 2,380 -5 -.21 2,375 2,395 2,350 13,976 33,230,415
동서 (026960) 27,550 450 1.66 27,050 27,700 27,050 40,610 1,114,109,050
BGF (027410) 3,930 25 .64 3,895 3,940 3,890 57,059 223,512,965
마니커 (027740) 835 6 .72 829 838 827 105,763 87,942,152
한국제지 (027970) 810 1 .12 810 814 806 8,631 6,987,960
삼성E&A (028050) 27,750 -900 -3.14 28,350 28,400 27,400 1,525,474 42,163,057,300
동아지질 (028100) 14,840 -210 -1.4 14,990 14,990 14,750 12,728 188,810,850
삼성물산 (028260) 174,300 3000 1.75 171,500 177,300 171,300 420,913 73,656,155,300
삼성물산우B (02826K) 119,300 1500 1.27 116,500 121,200 116,000 7,372 884,606,250
팬오션 (028670) 4,005 130 3.35 3,865 4,070 3,865 1,560,249 6,217,155,196
케이씨 (029460) 21,950 300 1.39 21,650 22,150 21,600 9,692 212,258,250
신도리코 (029530) 44,300 250 .57 44,600 44,900 43,950 3,911 173,691,600
삼성카드 (029780) 50,800 100 .2 50,200 50,800 50,200 30,300 1,530,274,850
제일기획 (030000) 19,640 50 .26 19,550 19,730 19,540 97,881 1,922,224,375
NICE평가정보 (030190) 15,700 -80 -.51 15,900 16,040 15,700 44,257 700,735,970
KT (030200) 52,900 600 1.15 52,100 53,000 52,100 215,236 11,385,638,882
다올투자증권 (030210) 3,440 0 0 3,495 3,495 3,425 39,377 135,558,306
교보증권 (030610) 8,650 0 0 8,730 8,730 8,550 101,327 872,241,815
동원수산 (030720) 6,210 110 1.8 6,060 6,240 6,050 22,361 138,388,480
서울보증보험 (031210) 43,400 -750 -1.7 44,150 44,300 43,250 54,697 2,382,528,175
신세계인터내셔날 (031430) 10,350 170 1.67 10,090 10,440 10,090 37,336 386,610,000
신세계푸드 (031440) 40,500 550 1.38 39,500 41,400 39,500 17,131 694,466,025
아이티센씨티에스 (031820) 620 19 3.16 605 624 601 194,989 119,419,477
롯데관광개발 (032350) 16,110 540 3.47 15,670 16,340 15,580 905,944 14,566,747,590
황금에스티 (032560) 5,690 60 1.07 5,630 5,690 5,630 5,484 30,991,990
LG유플러스 (032640) 14,530 140 .97 14,340 14,530 14,280 834,914 12,025,839,020
삼성생명 (032830) 149,000 0 0 147,600 150,700 146,900 196,003 29,076,657,960
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 19,070 70 .37 19,010 19,160 18,940 32,016 609,083,345
체시스 (033250) 1,101 11 1.01 1,086 1,101 1,086 61,394 67,137,473
유나이티드제약 (033270) 20,150 -150 -.74 20,350 20,400 20,050 44,403 895,542,300
SJG세종 (033530) 5,870 -120 -2 5,990 5,990 5,740 206,401 1,201,471,500
KT&G (033780) 136,200 700 .52 134,400 137,700 134,400 333,047 45,263,520,371
무학 (033920) 7,920 20 .25 7,900 7,940 7,870 16,597 131,061,820
두산에너빌리티 (034020) 62,800 400 .64 63,800 64,500 62,400 5,423,711 345,549,820,100
SBS (034120) 20,150 50 .25 20,200 20,200 19,970 55,371 1,109,827,745
LG디스플레이 (034220) 12,060 60 .5 12,090 12,180 11,910 1,149,639 13,811,798,240
파라다이스 (034230) 21,150 50 .24 21,250 21,800 20,800 1,480,640 31,476,384,125
NICE (034310) 13,370 300 2.3 13,100 13,380 12,970 33,456 443,408,930
인천도시가스 (034590) 25,950 -150 -.57 26,150 26,150 25,850 1,473 38,274,700
SK (034730) 204,500 1500 .74 201,500 207,000 201,500 107,187 21,872,402,500
SK우 (03473K) 155,400 300 .19 155,200 159,200 155,200 2,722 426,026,050
한국토지신탁 (034830) 1,262 15 1.2 1,250 1,265 1,246 362,117 455,925,673
HS애드 (035000) 8,790 -20 -.23 8,770 8,990 8,770 14,306 126,506,540
백산 (035150) 14,760 -70 -.47 14,930 15,000 14,730 33,085 490,237,590
강원랜드 (035250) 17,830 -50 -.28 17,820 17,980 17,790 259,645 4,637,074,555
NAVER (035420) 227,000 6000 2.71 221,500 229,500 221,500 971,838 220,349,826,750
신세계 I&C (035510) 14,900 240 1.64 14,640 15,000 14,640 42,155 625,844,770
카카오 (035720) 58,500 -400 -.68 59,000 59,200 57,400 2,592,577 151,080,242,000
콘텐트리중앙 (036420) 9,970 210 2.15 9,760 9,980 9,700 16,827 166,440,995
한국가스공사 (036460) 39,300 -150 -.38 39,350 39,500 39,000 322,395 12,637,172,675
SNT홀딩스 (036530) 69,000 2200 3.29 66,800 70,000 66,100 49,619 3,397,231,650
엔씨소프트 (036570) 195,400 3900 2.04 190,200 198,200 190,200 74,552 14,573,410,600
팜스코 (036580) 2,675 25 .94 2,680 2,750 2,660 12,293 32,951,045
YG PLUS (037270) 8,960 100 1.13 8,860 9,000 8,790 798,294 7,096,728,980
LG헬로비전 (037560) 2,835 15 .53 2,865 2,890 2,830 94,470 269,423,482
광주신세계 (037710) 30,050 50 .17 30,000 30,175 29,900 6,803 204,444,575
하나투어 (039130) 51,700 900 1.77 50,800 51,800 50,800 45,124 2,321,317,150
키움증권 (039490) 205,500 3500 1.73 201,500 206,500 199,900 91,310 18,645,948,300
HDC랩스 (039570) 8,620 150 1.77 8,470 8,650 8,470 7,294 62,616,985
상신브레이크 (041650) 2,795 -45 -1.58 2,840 2,870 2,795 53,051 149,321,110
한화오션 (042660) 118,900 1200 1.02 116,100 120,900 115,500 2,091,765 248,852,579,300
HD현대인프라코어 (042670) 14,500 440 3.13 13,990 14,570 13,945 1,845,276 26,585,493,220
한미반도체 (042700) 82,600 -1000 -1.2 83,700 83,900 82,000 467,618 38,650,895,650
주연테크 (044380) 533 15 2.9 513 533 510 285,114 149,373,488
KSS해운 (044450) 9,380 50 .54 9,360 9,480 9,340 19,369 182,378,315
코스맥스비티아이 (044820) 18,760 120 .64 18,740 19,060 18,480 7,343 138,461,930
대우건설 (047040) 3,805 150 4.1 3,695 3,825 3,690 2,043,267 7,709,153,807
포스코인터내셔널 (047050) 49,000 500 1.03 48,650 49,000 48,450 187,514 9,131,059,550
유니온머티리얼 (047400) 1,421 19 1.36 1,403 1,433 1,403 101,984 144,525,645
한국항공우주 (047810) 95,700 -800 -.83 95,600 96,400 95,100 201,676 19,300,942,050
우진플라임 (049800) 2,160 -35 -1.59 2,175 2,220 2,160 13,016 28,398,170
한전KPS (051600) 51,600 800 1.57 51,100 52,000 51,050 146,752 7,585,200,700
진양화학 (051630) 1,939 -10 -.51 1,940 1,969 1,937 31,710 61,561,425
LG생활건강 (051900) 294,000 500 .17 292,000 295,000 292,000 33,444 9,808,121,750
LG생활건강우 (051905) 114,200 100 .09 114,200 114,900 113,500 8,082 922,382,400
LG화학 (051910) 278,000 8000 2.96 274,000 279,500 273,000 152,241 42,100,676,250
LG화학우 (051915) 135,700 3200 2.42 134,800 136,400 133,500 17,120 2,309,294,100
한전기술 (052690) 93,400 2400 2.64 92,200 96,400 91,700 411,484 38,765,052,150
스카이라이프 (053210) 5,240 -20 -.38 5,270 5,290 5,240 9,359 49,241,800
한미글로벌 (053690) 21,250 100 .47 21,200 21,500 20,900 131,304 2,786,334,325
테이팩스 (055490) 15,350 160 1.05 15,200 16,050 15,200 11,662 179,630,330
신한지주 (055550) 64,500 -1100 -1.68 64,800 65,300 63,800 874,183 56,333,478,600
현대홈쇼핑 (057050) 55,600 700 1.28 55,200 56,300 55,200 6,190 346,238,950
포스코스틸리온 (058430) 37,100 250 .68 36,950 37,350 36,750 4,329 159,923,175
세아홀딩스 (058650) 127,400 1800 1.43 128,400 128,400 124,600 634 80,552,300
다스코 (058730) 3,000 90 3.09 2,915 3,000 2,915 22,565 66,748,890
KTcs (058850) 2,865 0 0 2,865 2,880 2,850 103,694 296,868,031
KTis (058860) 2,940 0 0 2,930 2,940 2,915 87,829 257,170,935
HL홀딩스 (060980) 40,200 950 2.42 39,400 40,550 39,400 24,935 1,002,719,450
산일전기 (062040) 103,300 -1100 -1.05 104,600 106,300 102,500 380,141 39,602,863,000
종근당바이오 (063160) 23,100 0 0 23,100 23,600 23,000 11,219 260,573,625
현대로템 (064350) 204,500 1000 .49 202,500 206,500 201,500 543,745 110,924,675,140
LG씨엔에스 (064400) 67,300 1200 1.82 66,600 68,000 66,400 259,557 17,474,704,100
SNT모티브 (064960) 36,550 -350 -.95 36,950 36,950 35,550 72,647 2,641,090,450
LG전자 (066570) 75,300 900 1.21 74,100 75,900 74,000 531,146 39,906,700,400
LG전자우 (066575) 37,200 500 1.36 36,900 37,300 36,800 29,196 1,081,399,825
엘앤에프 (066970) 61,300 0 0 63,400 63,500 60,800 322,868 19,892,445,150
세이브존I&C (067830) 2,655 25 .95 2,630 2,685 2,625 21,210 56,432,655
셀트리온 (068270) 170,200 -1300 -.76 170,500 171,600 169,400 231,914 39,458,785,700
삼성출판사 (068290) 16,100 70 .44 16,030 16,640 16,020 6,827 110,155,390
TKG휴켐스 (069260) 17,560 190 1.09 17,270 17,610 17,270 31,976 559,580,400
대호에이엘 (069460) 1,736 -4 -.23 1,733 1,747 1,720 274,769 475,628,416
대웅제약 (069620) 142,100 -1900 -1.32 144,000 144,000 142,000 24,472 3,495,817,350
한세엠케이 (069640) 848 19 2.29 836 870 828 89,430 75,770,432
DSR제강 (069730) 3,805 -10 -.26 3,800 3,840 3,775 4,567 17,417,347
현대백화점 (069960) 74,300 4500 6.45 69,800 74,800 69,800 159,334 11,724,494,150
모나용평 (070960) 4,085 -15 -.37 4,100 4,100 4,045 37,815 153,701,034
한국금융지주 (071050) 130,600 -700 -.53 130,000 131,300 128,900 163,790 21,262,602,550
한국금융지주우 (071055) 93,100 500 .54 92,600 93,100 91,400 14,160 1,312,491,100
하이스틸 (071090) 4,395 -10 -.23 4,415 4,440 4,380 404,101 1,780,761,513
지역난방공사 (071320) 80,500 -400 -.49 80,500 82,300 80,400 7,479 603,723,350
롯데하이마트 (071840) 8,530 10 .12 8,570 8,710 8,440 62,959 541,750,030
코아스 (071950) 8,880 580 6.99 8,450 9,880 8,010 267,821 2,395,552,700
HD현대마린엔진 (071970) 93,100 -400 -.43 93,200 94,500 92,200 219,244 20,478,705,000
유엔젤 (072130) 5,330 -40 -.74 5,420 5,420 5,300 89,765 479,813,485
농심홀딩스 (072710) 80,400 -400 -.5 81,100 81,800 80,400 6,168 498,974,900
금호타이어 (073240) 4,970 0 0 4,940 4,980 4,935 295,883 1,467,404,372
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,130 -5 -.16 3,135 3,215 3,105 12,935 40,501,640
세진중공업 (075580) 18,900 230 1.23 19,430 19,590 18,740 2,743,725 52,448,269,385
유니퀘스트 (077500) 5,970 10 .17 5,960 6,060 5,960 57,781 347,265,475
STX엔진 (077970) 44,500 1000 2.3 43,550 45,650 42,650 801,761 35,594,407,325
텔코웨어 (078000) 14,190 -510 -3.47 14,560 14,560 14,100 10,431 148,588,105
에이블씨엔씨 (078520) 14,010 -670 -4.56 14,800 15,170 13,950 656,797 9,499,148,805
GS (078930) 45,350 600 1.34 44,500 45,400 44,500 93,270 4,208,739,625
GS우 (078935) 42,350 350 .83 42,000 42,450 42,000 2,735 115,691,175
CJ CGV (079160) 4,660 140 3.1 4,500 4,740 4,500 274,990 1,274,594,042
현대리바트 (079430) 7,250 120 1.68 7,110 7,280 7,110 7,237 52,265,330
LIG넥스원 (079550) 494,000 -6000 -1.2 497,500 502,000 491,000 96,581 47,792,187,000
전진건설로봇 (079900) 48,550 600 1.25 48,500 49,350 48,500 33,835 1,651,749,100
휴비스 (079980) 2,965 20 .68 2,965 2,975 2,915 28,849 85,325,285
일진다이아 (081000) 12,240 -60 -.49 12,420 12,420 12,230 4,437 54,401,625
미스토홀딩스 (081660) 40,400 100 .25 39,850 40,500 39,700 90,998 3,664,333,650
동양생명 (082640) 7,040 -60 -.85 7,130 7,130 6,990 135,356 953,726,870
한화엔진 (082740) 44,900 50 .11 44,900 45,950 44,200 1,719,165 77,618,733,225
그린케미칼 (083420) 7,320 210 2.95 7,110 7,360 7,110 43,888 319,108,465
대한제강 (084010) 15,550 -100 -.64 15,650 15,700 15,490 17,324 269,454,860
동양고속 (084670) 8,250 10 .12 8,350 8,350 8,160 8,314 68,288,820
이월드 (084680) 1,473 6 .41 1,463 1,486 1,457 105,601 155,668,852
대상홀딩스 (084690) 9,430 70 .75 9,440 9,500 9,360 19,504 183,774,770
대상홀딩스우 (084695) 12,830 40 .31 12,750 12,840 12,600 5,251 66,565,520
TBH글로벌 (084870) 1,425 -13 -.9 1,438 1,472 1,402 26,460 37,694,982
엔케이 (085310) 1,256 12 .96 1,234 1,316 1,231 9,752,667 12,544,589,495
미래에셋생명 (085620) 7,570 110 1.47 7,460 7,640 7,410 76,729 577,520,710
현대글로비스 (086280) 184,000 -3400 -1.81 186,100 187,400 182,600 198,379 36,540,673,950
하나금융지주 (086790) 81,600 -1500 -1.81 83,100 83,200 81,100 627,540 51,278,388,300
이리츠코크렙 (088260) 4,585 75 1.66 4,510 4,595 4,495 71,853 325,965,200
한화생명 (088350) 3,115 25 .81 3,070 3,120 3,070 658,296 2,039,812,220
진도 (088790) 1,894 0 0 1,884 1,907 1,856 7,174 13,541,838
맥쿼리인프라 (088980) 11,600 0 0 11,600 11,600 11,570 423,968 4,911,596,985
HDC현대EP (089470) 4,060 5 .12 4,030 4,090 4,025 16,534 67,133,875
제주항공 (089590) 6,600 130 2.01 6,480 6,600 6,420 35,933 234,576,305
롯데렌탈 (089860) 29,250 150 .52 29,100 29,300 28,800 22,002 640,751,725
평화산업 (090080) 1,012 8 .8 1,003 1,018 1,000 141,192 142,517,133
노루페인트 (090350) 9,220 10 .11 9,230 9,360 9,220 47,564 441,272,240
노루페인트우 (090355) 12,650 -10 -.08 12,650 12,660 12,550 2,419 30,547,980
메타랩스 (090370) 1,271 -2 -.16 1,273 1,309 1,271 15,953 20,391,891
아모레퍼시픽 (090430) 118,700 1400 1.19 118,000 119,100 118,000 107,883 12,788,257,650
아모레퍼시픽우 (090435) 40,250 150 .37 40,250 40,700 40,000 15,572 627,981,250
비에이치 (090460) 19,130 220 1.16 19,080 19,380 18,850 985,708 18,869,400,700
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,868 15 .81 1,855 1,889 1,855 286,445 536,542,258
디아이씨 (092200) 4,670 -30 -.64 4,730 4,775 4,670 345,119 1,623,905,446
KEC (092220) 699 1 .14 699 717 699 467,864 331,507,152
KPX홀딩스 (092230) 67,000 100 .15 66,800 67,500 66,800 579 38,883,800
기신정기 (092440) 2,475 20 .81 2,455 2,480 2,450 14,178 34,935,075
DYP (092780) 4,015 -15 -.37 4,015 4,035 3,995 6,137 24,634,955
넥스틸 (092790) 12,750 120 .95 12,640 12,900 12,640 309,945 3,955,197,880
LF (093050) 18,220 300 1.67 17,920 18,230 17,810 25,022 451,953,460
이아이디 (093230) 105 0 0 119 165 87 64,162,709 7,994,630,036
형지엘리트 (093240) 1,755 70 4.15 1,690 1,783 1,673 967,803 1,673,894,307
후성 (093370) 5,580 -20 -.36 5,660 5,750 5,500 435,355 2,428,988,030
효성ITX (094280) 12,850 0 0 12,810 12,930 12,810 5,406 69,521,165
맵스리얼티1 (094800) 4,730 40 .85 4,690 4,730 4,665 23,637 110,977,465
AJ네트웍스 (095570) 4,350 15 .35 4,335 4,365 4,300 66,984 289,505,465
웅진씽크빅 (095720) 1,686 -22 -1.29 1,707 1,733 1,683 249,688 423,134,450
JW홀딩스 (096760) 3,345 50 1.52 3,290 3,360 3,290 38,018 126,810,339
SK이노베이션 (096770) 106,400 5000 4.93 103,500 106,400 103,100 453,804 47,636,866,300
SK이노베이션우 (096775) 70,600 2000 2.92 70,000 70,800 69,600 966 68,001,450
HJ중공업 (097230) 24,350 950 4.06 23,800 24,400 22,000 17,706,922 415,048,224,350
엠씨넥스 (097520) 29,350 50 .17 29,500 29,700 29,150 21,729 639,512,975
CJ제일제당 (097950) 232,000 2000 .87 229,500 232,500 229,500 36,143 8,353,980,750
CJ제일제당 우 (097955) 141,300 1100 .78 140,200 141,500 139,700 4,261 599,312,950
SK오션플랜트 (100090) 22,750 2650 13.18 20,150 23,250 19,850 5,694,393 125,279,489,845
비상교육 (100220) 5,320 10 .19 5,260 5,340 5,240 25,969 137,379,450
진양홀딩스 (100250) 3,240 0 0 3,205 3,260 3,205 18,669 60,547,314
SNT에너지 (100840) 61,000 -1000 -1.61 62,400 62,700 60,500 129,603 7,963,764,300
인바이오젠 (101140) 12,640 170 1.36 12,230 12,640 12,080 6,516 80,224,120
해태제과식품 (101530) 6,610 80 1.23 6,530 6,640 6,510 18,225 120,422,250
동성케미컬 (102260) 4,150 10 .24 4,170 4,185 4,120 43,394 180,105,465
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,010 180 1.66 10,830 11,080 10,830 13,612 149,387,050
풍산 (103140) 119,000 -2000 -1.65 122,100 122,700 118,700 127,999 15,405,024,600
일진전기 (103590) 36,000 -250 -.69 36,450 36,800 35,950 370,448 13,429,006,425
한국철강 (104700) 9,940 60 .61 9,880 9,990 9,870 14,804 146,543,025
KB금융 (105560) 108,500 -1700 -1.54 108,800 109,900 108,000 579,726 62,895,924,284
한세실업 (105630) 9,380 160 1.74 9,220 9,440 9,200 41,876 391,815,475
우진 (105840) 11,430 280 2.51 11,220 11,770 11,200 417,846 4,820,104,205
미원홀딩스 (107590) 71,200 -200 -.28 72,000 72,000 71,200 129 9,193,600
LX세미콘 (108320) 52,800 500 .96 52,500 52,900 52,200 28,507 1,497,916,150
LX하우시스 (108670) 28,200 0 0 28,200 28,500 28,200 11,741 332,518,200
LX하우시스우 (108675) 17,300 -30 -.17 17,330 17,380 17,270 1,722 29,797,700
주성코퍼레이션 (109070) 885 24 2.79 862 897 861 150,624 132,505,740
호전실업 (111110) 6,960 10 .14 7,000 7,000 6,890 43,475 301,262,355
동인기연 (111380) 13,950 220 1.6 13,750 13,970 13,700 4,921 68,296,050
영원무역 (111770) 59,600 900 1.53 58,600 60,300 58,600 31,153 1,853,924,150
씨에스윈드 (112610) 42,550 700 1.67 41,600 42,600 41,600 132,926 5,621,588,100
GKL (114090) 16,730 230 1.39 16,420 16,840 16,410 279,729 4,656,261,010
대성에너지 (117580) 8,020 0 0 8,030 8,040 8,000 10,426 83,577,360
메타케어 (118000) 324 0 0 324 327 320 208,062 66,879,361
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 106,300 2100 2.02 103,600 108,000 103,600 6,499 691,734,250
코오롱인더 (120110) 38,200 250 .66 38,100 38,350 37,550 107,458 4,090,516,375
코오롱인더우 (120115) 22,750 50 .22 22,900 22,950 22,550 4,121 93,978,175
아이마켓코리아 (122900) 8,210 30 .37 8,180 8,270 8,160 35,556 292,182,065
한국화장품 (123690) 9,360 90 .97 9,360 9,460 9,310 72,653 682,055,100
SJM (123700) 3,555 75 2.16 3,485 3,795 3,460 258,711 938,314,689
한국자산신탁 (123890) 2,370 0 0 2,380 2,385 2,350 120,141 283,998,087
현대퓨처넷 (126560) 3,225 -25 -.77 3,250 3,270 3,080 39,355 126,792,380
수산인더스트리 (126720) 22,900 500 2.23 22,550 23,100 22,400 33,073 755,644,950
대성산업 (128820) 4,005 25 .63 3,980 4,025 3,960 64,955 260,021,810
한미약품 (128940) 304,500 -500 -.16 302,500 308,500 300,250 44,036 13,426,940,000
인터지스 (129260) 2,660 25 .95 2,620 2,670 2,620 51,746 137,515,917
한전산업 (130660) 12,410 150 1.22 12,590 12,750 12,370 215,505 2,710,589,395
화인베스틸 (133820) 2,100 128 6.49 1,970 2,160 1,857 1,422,947 2,915,271,460
미원화학 (134380) 85,100 1100 1.31 85,900 85,900 84,000 1,161 98,002,500
시디즈 (134790) 25,450 50 .2 25,350 25,550 25,300 2,491 63,360,700
선진 (136490) 11,350 -20 -.18 11,500 11,500 11,230 29,202 329,690,525
에스디바이오센서 (137310) 10,130 210 2.12 9,880 10,200 9,880 106,836 1,081,028,535
메리츠금융지주 (138040) 123,400 -1200 -.96 123,400 124,600 122,200 166,948 20,599,113,500
코오롱ENP (138490) 6,850 190 2.85 6,660 6,930 6,660 78,701 536,605,130
BNK금융지주 (138930) 14,520 -120 -.82 14,460 14,590 14,320 559,222 8,071,273,660
iM금융지주 (139130) 13,570 -140 -1.02 13,580 13,760 13,500 566,328 7,700,590,355
이마트 (139480) 77,200 3200 4.32 74,000 77,300 73,600 297,568 22,791,515,250
아주스틸 (139990) 3,840 15 .39 3,825 3,850 3,800 7,484 28,626,580
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,660 0 0 1,677 1,677 1,642 3,321 5,495,609
다이나믹디자인 (145210) 757 -12 -1.56 769 782 750 51,439 39,133,813
케이탑리츠 (145270) 955 1 .1 953 960 950 30,631 29,280,739
덴티움 (145720) 56,100 400 .72 55,600 56,700 55,600 20,947 1,176,584,350
삼양사 (145990) 48,550 50 .1 48,200 48,950 48,200 4,873 237,168,450
삼양사우 (145995) 34,650 100 .29 34,550 34,950 34,100 140 4,817,750
한국ANKOR유전 (152550) 238 3 1.28 235 244 233 695,431 164,945,582
DSR (155660) 3,715 10 .27 3,705 3,730 3,690 4,063 15,075,160
애경케미칼 (161000) 10,830 240 2.27 10,700 10,960 10,690 195,021 2,105,547,200
한국타이어앤테크놀로지 (161390) 39,600 -50 -.13 39,600 39,800 39,300 206,077 8,134,858,825
한국콜마 (161890) 75,900 1300 1.74 74,800 76,800 74,800 188,669 14,327,288,500
동일고무벨트 (163560) 6,970 10 .14 7,000 7,030 6,970 26,114 182,757,785
동아에스티 (170900) 44,600 1300 3 43,400 44,700 43,100 22,479 990,204,800
JB금융지주 (175330) 23,300 -300 -1.27 23,400 23,550 23,050 310,218 7,200,295,650
PI첨단소재 (178920) 17,350 410 2.42 17,080 17,500 17,030 127,333 2,206,955,280
한진칼 (180640) 110,800 1400 1.28 108,300 110,800 108,300 31,359 3,446,358,200
한진칼우 (18064K) 36,850 -100 -.27 37,000 37,000 36,600 1,953 71,912,200
NHN (181710) 25,000 200 .81 24,750 25,150 24,750 18,271 456,515,150
아세아시멘트 (183190) 13,370 180 1.36 13,190 13,400 13,180 21,794 289,859,305
종근당 (185750) 81,100 700 .87 80,000 81,200 79,200 15,961 1,289,752,400
더블유게임즈 (192080) 52,300 100 .19 51,900 52,700 51,900 20,174 1,056,356,700
쿠쿠홀딩스 (192400) 33,000 1000 3.13 32,300 33,250 32,250 48,752 1,606,096,925
드림텍 (192650) 6,520 80 1.24 6,450 6,550 6,450 145,877 950,199,970
코스맥스 (192820) 215,500 4500 2.13 210,000 217,000 209,000 71,878 15,458,471,750
제이에스코퍼레이션 (194370) 11,150 410 3.82 10,830 11,380 10,760 335,686 3,741,268,370
해성디에스 (195870) 22,400 200 .9 22,300 22,650 22,100 36,188 807,933,875
서연이화 (200880) 11,820 0 0 11,850 11,850 11,700 18,337 215,595,985
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,800 300 .85 35,350 35,850 35,350 78,421 2,795,213,625
삼성바이오로직스 (207940) 1,017,000 5000 .49 1,006,000 1,017,000 1,006,000 52,191 52,805,496,000
디와이파워 (210540) 12,250 100 .82 12,150 12,350 12,110 15,086 184,944,420
SK디앤디 (210980) 9,830 -110 -1.11 9,940 9,970 9,830 42,060 414,888,495
한솔제지 (213500) 8,630 50 .58 8,620 8,660 8,580 21,368 184,441,680
이노션 (214320) 18,280 -120 -.65 18,430 18,480 18,170 137,134 2,503,437,030
금호에이치티 (214330) 607 -3 -.49 606 615 600 375,475 226,749,446
경보제약 (214390) 4,940 35 .71 4,890 4,975 4,890 12,630 62,273,752
토니모리 (214420) 10,160 160 1.6 10,110 10,200 10,000 134,798 1,367,691,455
잇츠한불 (226320) 12,250 90 .74 12,160 12,350 12,160 5,271 64,513,095
현대코퍼레이션홀딩스 (227840) 12,140 90 .75 12,050 12,250 12,050 3,787 46,094,320
LS에코에너지 (229640) 38,700 -250 -.64 39,150 39,250 38,550 54,822 2,124,889,375
JW생명과학 (234080) 11,690 60 .52 11,630 11,750 11,560 17,703 206,736,330
두산밥캣 (241560) 52,900 200 .38 52,700 53,300 52,400 203,188 10,709,360,650
화승엔터프라이즈 (241590) 6,800 10 .15 6,850 6,860 6,740 69,512 472,824,625
에이플러스에셋 (244920) 6,910 -150 -2.12 7,060 7,180 6,860 57,738 400,232,935
솔루엠 (248070) 16,420 -780 -4.53 17,200 17,210 16,170 243,408 3,996,290,180
샘표식품 (248170) 26,100 50 .19 26,050 26,450 26,000 9,266 243,449,325
일동제약 (249420) 23,450 650 2.85 22,800 24,450 22,700 1,682,553 39,963,079,125
넷마블 (251270) 60,300 900 1.52 60,000 60,500 59,300 95,377 5,735,504,650
크래프톤 (259960) 332,500 3500 1.06 326,500 334,500 326,000 103,632 34,317,834,000
크라운제과 (264900) 9,430 60 .64 9,350 9,460 9,340 14,885 140,159,840
크라운제과우 (26490K) 9,610 50 .52 9,600 9,620 9,520 227 2,170,160
HD현대 (267250) 138,000 1600 1.17 135,100 138,800 135,100 127,012 17,430,266,850
HD현대일렉트릭 (267260) 493,000 -8000 -1.6 496,000 502,000 492,000 98,511 48,708,652,000
HD현대건설기계 (267270) 89,200 1600 1.83 87,800 90,200 86,800 134,229 11,955,457,150
경동도시가스 (267290) 20,200 150 .75 20,150 20,200 19,960 4,695 94,595,880
아시아나IDT (267850) 11,560 10 .09 11,600 11,620 11,520 5,464 63,131,570
미원에스씨 (268280) 140,600 2800 2.03 136,500 140,600 136,500 323 44,715,450
오리온 (271560) 107,400 -800 -.74 107,300 108,800 107,100 94,095 10,118,313,800
일진하이솔루스 (271940) 17,080 -920 -5.11 17,540 17,540 17,080 56,742 974,919,595
제일약품 (271980) 13,500 500 3.85 13,000 14,290 12,910 75,915 1,038,038,460
한화시스템 (272210) 53,300 200 .38 53,200 53,800 52,300 581,838 30,988,771,400
진에어 (272450) 8,380 90 1.09 8,480 8,490 8,310 31,214 261,170,520
삼양패키징 (272550) 13,280 190 1.45 13,090 13,280 13,090 8,976 118,533,010
에이피알 (278470) 217,500 5500 2.59 214,000 219,000 213,500 391,877 84,989,563,500
롯데웰푸드 (280360) 114,300 300 .26 113,600 114,700 112,900 9,911 1,125,677,250
케이씨텍 (281820) 32,000 600 1.91 31,450 32,600 31,350 62,373 2,000,174,375
BGF리테일 (282330) 111,000 200 .18 110,100 112,500 110,000 89,863 10,002,776,650
쿠쿠홈시스 (284740) 27,000 600 2.27 26,400 27,100 26,400 11,591 311,037,425
SK케미칼 (285130) 61,400 3200 5.5 58,200 62,200 58,200 64,362 3,912,633,400
SK케미칼우 (28513K) 26,650 1100 4.31 25,550 26,750 25,550 7,878 206,585,675
롯데이노베이트 (286940) 20,650 50 .24 20,900 20,900 20,600 5,346 110,658,650
하나제약 (293480) 11,790 0 0 11,780 11,920 11,780 15,294 180,776,950
신한알파리츠 (293940) 5,590 -10 -.18 5,610 5,610 5,550 176,249 982,249,655
HDC현대산업개발 (294870) 20,350 700 3.56 19,790 20,350 19,650 248,147 5,007,172,865
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 216,500 0 0 216,000 218,500 215,000 6,234 1,349,090,750
효성중공업 (298040) 1,209,000 -49000 -3.9 1,246,000 1,269,000 1,208,000 62,815 76,746,146,000
HS효성첨단소재 (298050) 191,000 1400 .74 188,000 191,400 188,000 3,134 596,542,550
에어부산 (298690) 1,993 15 .76 1,967 1,995 1,967 68,713 136,577,837
한일시멘트 (300720) 19,580 680 3.6 18,900 19,660 18,900 80,826 1,566,713,595
SK바이오사이언스 (302440) 50,100 950 1.93 48,700 51,600 48,400 296,923 14,975,323,300
세아제강 (306200) 132,200 -700 -.53 132,900 133,700 131,600 4,038 535,796,200
현대오토에버 (307950) 166,400 -1000 -.6 167,300 167,300 164,900 45,332 7,520,724,550
씨티알모빌리티 (308170) 5,180 10 .19 5,140 5,190 5,110 2,105 10,829,260
우리금융지주 (316140) 24,350 -400 -1.62 24,650 24,650 24,150 1,123,215 27,295,782,200
자이에스앤디 (317400) 3,400 45 1.34 3,355 3,555 3,340 53,217 180,250,130
HD현대에너지솔루션 (322000) 44,900 1500 3.46 43,500 45,350 43,250 112,025 5,004,679,400
카카오뱅크 (323410) 23,800 -50 -.21 23,750 24,000 23,650 558,954 13,295,709,675
SK바이오팜 (326030) 107,000 2000 1.9 104,500 108,200 104,300 298,247 31,871,705,300
HD현대중공업 (329180) 510,000 5000 .99 501,000 516,000 499,500 135,250 68,787,104,500
롯데리츠 (330590) 3,900 10 .26 3,890 3,920 3,865 522,803 2,037,876,235
이지스밸류플러스리츠 (334890) 4,100 20 .49 4,100 4,100 3,975 282,999 1,138,472,001
두산퓨얼셀 (336260) 24,700 -550 -2.18 25,200 25,500 24,500 756,068 18,859,668,525
두산퓨얼셀1우 (33626K) 6,860 20 .29 6,830 6,920 6,780 40,016 275,169,025
두산퓨얼셀2우B (33626L) 10,860 -10 -.09 10,870 10,920 10,780 5,983 64,798,810
솔루스첨단소재 (336370) 7,640 130 1.73 7,590 7,830 7,590 100,697 776,216,915
솔루스첨단소재1우 (33637K) 1,704 74 4.54 1,640 1,820 1,640 220,812 383,443,240
솔루스첨단소재2우B (33637L) 3,700 120 3.35 3,515 3,815 3,515 10,600 39,423,035
NH프라임리츠 (338100) 4,555 20 .44 4,515 4,570 4,515 34,641 157,475,344
교촌에프앤비 (339770) 4,870 130 2.74 4,820 4,885 4,730 74,249 359,247,072
KCC글라스 (344820) 29,300 0 0 29,350 29,400 29,250 19,527 572,008,475
제이알글로벌리츠 (348950) 2,870 70 2.5 2,785 2,870 2,785 690,135 1,968,155,375
이지스레지던스리츠 (350520) 3,950 10 .25 3,940 3,960 3,940 10,833 42,731,935
하이브 (352820) 283,000 1500 .53 281,000 283,000 280,000 84,002 23,670,131,500
대덕전자 (353200) 22,650 -600 -2.58 23,350 23,550 22,500 576,682 13,177,867,400
대덕전자1우 (35320K) 8,830 10 .11 8,820 8,850 8,790 76 670,500
코람코라이프인프라리츠 (357120) 4,370 10 .23 4,410 4,440 4,350 197,922 867,953,310
미래에셋맵스리츠 (357250) 2,640 0 0 2,640 2,655 2,635 36,667 96,863,738
마스턴프리미어리츠 (357430) 1,535 10 .66 1,526 1,535 1,525 28,063 42,830,141
SK아이이테크놀로지 (361610) 27,650 500 1.84 27,600 27,850 27,200 103,615 2,846,362,200
티와이홀딩스 (363280) 2,985 20 .67 2,965 3,030 2,945 59,823 178,318,767
티와이홀딩스우 (36328K) 5,300 70 1.34 5,380 5,380 5,250 1,841 9,802,700
ESR켄달스퀘어리츠 (365550) 4,490 -5 -.11 4,495 4,495 4,460 287,549 1,287,046,453
한컴라이프케어 (372910) 2,710 0 0 2,720 2,750 2,710 51,631 140,681,472
LG에너지솔루션 (373220) 351,000 2500 .72 365,500 365,500 350,000 381,451 135,407,877,000
DL이앤씨 (375500) 43,400 1050 2.48 42,350 43,800 42,350 224,525 9,727,608,750
DL이앤씨우 (37550K) 18,900 0 0 19,360 19,360 18,860 5,442 103,901,220
DL이앤씨2우(전환) (37550L) 29,900 550 1.87 29,950 30,000 29,250 836 24,873,350
디앤디플랫폼리츠 (377190) 3,290 20 .61 3,265 3,290 3,250 84,990 277,537,879
카카오페이 (377300) 51,500 -500 -.96 52,200 52,600 50,900 922,262 47,585,063,850
바이오노트 (377740) 5,640 70 1.26 5,570 5,720 5,560 53,594 303,173,930
화승알앤에이 (378850) 2,985 -15 -.5 3,005 3,005 2,975 11,822 35,366,320
케이카 (381970) 15,880 200 1.28 15,720 16,000 15,720 75,005 1,192,246,080
F&F (383220) 66,900 1000 1.52 65,300 67,000 65,300 24,753 1,646,232,700
LX홀딩스 (383800) 7,950 190 2.45 7,770 7,970 7,770 184,688 1,461,334,400
LX홀딩스1우 (38380K) 8,650 -10 -.12 8,670 8,670 8,630 351 3,037,520
SK리츠 (395400) 5,080 -20 -.39 5,100 5,110 5,010 349,738 1,768,432,775
미래에셋글로벌리츠 (396690) 2,730 5 .18 2,745 2,745 2,715 37,428 102,006,237
NH올원리츠 (400760) 3,225 50 1.57 3,175 3,235 3,175 163,326 524,030,025
SK스퀘어 (402340) 149,400 5500 3.82 144,000 151,600 144,000 311,683 46,506,242,320
쏘카 (403550) 11,610 160 1.4 11,460 11,750 11,350 4,410 51,044,190
신한서부티엔디리츠 (404990) 3,450 80 2.37 3,375 3,450 3,360 99,001 338,197,450
KB발해인프라 (415640) 8,760 110 1.27 8,710 8,760 8,650 85,961 748,951,075
코람코더원리츠 (417310) 5,660 -10 -.18 5,670 5,840 5,560 68,363 384,366,215
KB스타리츠 (432320) 3,915 40 1.03 3,875 3,915 3,855 37,597 145,967,864
대한조선 (439260) 82,000 -100 -.12 82,400 82,800 81,700 165,655 13,602,665,550
HD현대마린솔루션 (443060) 204,500 2000 .99 200,500 207,500 200,000 95,530 19,568,238,500
유니드비티플러스 (446070) 3,895 0 0 3,895 3,895 3,850 6,365 24,719,675
삼성FN리츠 (448730) 4,315 0 0 4,305 4,315 4,265 81,045 347,521,571
에코프로머티 (450080) 49,900 600 1.22 50,700 50,800 49,500 186,146 9,322,587,375
코오롱모빌리티그룹 (450140) 3,985 5 .13 3,980 3,985 3,980 66,939 266,572,681
코오롱모빌리티그룹우 (45014K) 5,920 0 0 5,910 5,930 5,910 17,006 100,686,905
한화리츠 (451800) 3,945 0 0 3,945 3,950 3,895 259,508 1,017,252,075
한화갤러리아 (452260) 1,132 9 .8 1,123 1,132 1,122 201,892 227,810,751
한화갤러리아우 (45226K) 2,190 0 0 2,190 2,195 2,180 1,462 3,202,900
현대그린푸드 (453340) 15,890 100 .63 15,700 16,050 15,700 14,477 230,813,440
두산로보틱스 (454910) 61,500 400 .65 61,200 63,800 61,100 279,607 17,442,046,050
OCI (456040) 53,600 500 .94 53,000 53,800 53,000 10,260 549,413,650
이수스페셜티케미컬 (457190) 44,700 500 1.13 45,500 45,500 44,150 186,064 8,325,679,825
동국씨엠 (460850) 5,510 50 .92 5,490 5,540 5,400 32,267 177,305,670
동국제강 (460860) 9,270 70 .76 9,280 9,360 9,150 115,235 1,067,506,225
조선내화 (462520) 13,460 -40 -.3 13,490 13,540 13,400 3,199 43,140,310
시프트업 (462870) 40,700 200 .49 40,550 40,850 40,400 46,272 1,877,784,000
STX그린로지스 (465770) 7,950 100 1.27 7,850 8,000 7,780 41,344 325,717,940
SK이터닉스 (475150) 20,400 250 1.24 20,400 20,975 20,200 418,080 8,575,100,625
더본코리아 (475560) 25,850 -350 -1.34 26,650 26,700 25,750 54,700 1,424,429,750
씨케이솔루션 (480370) 9,990 380 3.95 9,700 10,750 9,580 310,104 3,214,138,800
신한글로벌액티브리츠 (481850) 1,430 19 1.35 1,439 1,439 1,409 77,826 111,000,450
달바글로벌 (483650) 166,600 2300 1.4 165,900 168,500 164,300 124,536 20,728,217,550
엠앤씨솔루션 (484870) 213,500 -500 -.23 205,500 214,500 200,000 50,347 10,486,375,250
HS효성 (487570) 55,800 -400 -.71 56,900 56,900 55,500 4,129 231,537,500
한화비전 (489790) 56,300 600 1.08 55,100 56,900 54,200 410,974 22,928,165,300
GS피앤엘 (499790) 56,200 6200 12.4 50,600 56,200 50,500 371,704 20,362,538,800
엘브이엠씨홀딩스 (900140) 1,776 0 0 1,777 1,793 1,769 213,471 379,346,159
프레스티지바이오파마 (950210) 14,540 -420 -2.81 15,000 15,330 14,350 195,444 2,897,816,225

Leave a Comment