KOSPI 20250905

KOSPI 일별 조회 데이터 [961] (2025-09-05)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,370 -70 -1.09 6,440 6,480 6,360 29,430 188,255,035
KR모터스 (000040) 538 -15 -2.71 553 553 536 264,530 143,479,749
경방 (000050) 7,070 -30 -.42 7,090 7,120 7,010 11,659 82,194,230
삼양홀딩스 (000070) 85,400 -300 -.35 85,700 86,100 84,700 9,976 849,599,000
하이트진로 (000080) 19,090 -70 -.37 19,100 19,170 19,060 112,923 2,156,211,925
하이트진로2우B (000087) 15,480 -30 -.19 15,500 15,790 15,410 4,575 71,220,820
유한양행 (000100) 119,000 900 .76 118,600 119,200 116,800 209,073 24,727,512,050
유한양행우 (000105) 105,500 700 .67 105,000 106,000 104,000 1,433 150,202,900
CJ대한통운 (000120) 83,500 1000 1.21 82,500 84,200 82,500 81,684 6,822,930,550
하이트진로홀딩스 (000140) 10,100 -10 -.1 10,110 10,180 10,010 14,302 144,098,620
하이트진로홀딩스우 (000145) 11,860 -40 -.34 11,900 11,900 11,760 281 3,311,700
두산 (000150) 579,000 43000 8.02 548,000 584,000 543,000 242,993 139,032,104,000
두산우 (000155) 348,000 15000 4.5 334,500 350,000 334,500 29,130 10,063,759,000
두산2우B (000157) 367,500 13500 3.81 355,000 371,000 355,000 2,528 923,409,000
성창기업지주 (000180) 1,734 4 .23 1,730 1,754 1,716 38,579 67,153,221
DL (000210) 38,400 300 .79 38,150 39,200 38,000 68,683 2,646,110,650
DL우 (000215) 22,600 50 .22 23,000 23,000 22,150 6,870 155,704,250
유유제약 (000220) 4,320 -20 -.46 4,340 4,360 4,290 12,034 51,873,325
유유제약1우 (000225) 4,820 0 0 4,755 4,820 4,755 4,304 20,618,240
유유제약2우B (000227) 10,490 90 .87 10,400 10,490 10,340 63 653,490
일동홀딩스 (000230) 8,780 60 .69 8,880 8,880 8,600 20,222 176,793,460
한국앤컴퍼니 (000240) 24,100 150 .63 23,600 24,150 23,600 68,199 1,636,404,650
기아 (000270) 106,600 -400 -.37 106,200 107,000 106,100 442,357 47,096,111,550
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 34,700 1250 3.74 33,150 34,950 32,600 84,551 2,853,990,050
노루홀딩스우 (000325) 34,400 800 2.38 33,600 34,900 33,550 525 17,924,900
한화손해보험 (000370) 5,460 -10 -.18 5,480 5,500 5,410 248,216 1,350,929,785
삼화페인트 (000390) 6,050 0 0 6,060 6,090 6,010 25,848 156,372,720
롯데손해보험 (000400) 1,603 12 .75 1,591 1,604 1,588 115,456 184,442,798
대원강업 (000430) 3,980 -20 -.5 4,015 4,025 3,940 57,928 230,236,779
CR홀딩스 (000480) 4,990 0 0 4,990 5,010 4,990 3,968 19,820,817
대동 (000490) 9,880 20 .2 9,880 10,010 9,860 64,782 643,530,255
가온전선 (000500) 58,400 -800 -1.35 59,500 59,700 58,400 28,267 1,665,542,500
삼일제약 (000520) 11,240 360 3.31 10,930 11,550 10,930 452,335 5,122,101,135
흥국화재 (000540) 4,035 -25 -.62 4,060 4,120 4,020 65,054 263,381,875
흥국화재우 (000545) 7,460 0 0 7,410 7,580 7,410 2,114 15,761,030
CS홀딩스 (000590) 89,000 800 .91 88,300 89,800 87,700 791 69,792,000
동아쏘시오홀딩스 (000640) 110,400 500 .45 111,700 112,500 110,000 12,276 1,366,092,000
천일고속 (000650) 41,000 0 0 40,950 41,000 40,550 63 2,574,950
SK하이닉스 (000660) 273,500 8000 3.01 273,000 275,000 272,000 3,103,427 849,712,439,796
영풍 (000670) 39,000 150 .39 38,700 39,300 38,550 30,538 1,189,083,500
LS네트웍스 (000680) 3,935 -40 -1.01 3,960 4,000 3,925 119,834 473,281,436
유수홀딩스 (000700) 5,730 0 0 5,730 5,870 5,730 7,234 41,667,750
현대건설 (000720) 59,600 -300 -.5 59,700 59,800 59,000 614,836 36,473,603,050
현대건설우 (000725) 52,900 -100 -.19 53,100 53,900 52,900 2,333 124,018,100
이화산업 (000760) 12,180 90 .74 12,160 12,210 12,090 529 6,426,620
삼성화재 (000810) 457,500 4500 .99 449,000 460,500 449,000 82,698 37,837,719,250
삼성화재우 (000815) 336,000 0 0 336,000 339,000 335,500 5,360 1,808,293,500
화천기공 (000850) 30,250 -50 -.17 30,300 30,350 29,950 3,270 98,526,100
강남제비스코 (000860) 11,890 20 .17 11,870 12,070 11,840 19,845 237,038,285
한화 (000880) 86,100 1300 1.53 84,700 86,600 83,100 258,997 22,238,016,150
한화3우B (00088K) 36,100 300 .84 35,800 36,100 35,450 30,047 1,078,416,450
보해양조 (000890) 456 6 1.33 450 489 450 1,491,055 690,122,947
유니온 (000910) 4,595 45 .99 4,525 4,645 4,525 56,087 258,450,142
전방 (000950) 32,600 -50 -.15 32,500 33,250 32,100 1,404 45,509,075
한국주철관 (000970) 7,040 70 1 6,960 7,050 6,950 16,002 112,199,400
DB하이텍 (000990) 44,800 100 .22 45,100 45,500 44,800 83,282 3,754,967,675
페이퍼코리아 (001020) 739 8 1.09 731 742 721 15,318 11,161,602
CJ (001040) 175,600 10100 6.1 173,300 183,800 165,500 1,165,082 203,830,105,000
CJ우 (001045) 94,800 5300 5.92 92,400 99,000 91,100 26,349 2,503,382,850
CJ4우(전환) (00104K) 145,300 6900 4.99 141,000 148,800 139,100 37,158 5,353,228,700
JW중외제약 (001060) 22,250 250 1.14 22,050 22,500 21,825 35,103 777,998,350
JW중외제약우 (001065) 28,700 -250 -.86 28,950 28,950 28,650 215 6,172,750
JW중외제약2우B (001067) 59,900 0 0 59,400 59,900 59,300 36 2,144,900
대한방직 (001070) 6,520 90 1.4 6,400 6,550 6,400 9,032 58,531,495
만호제강 (001080) 28,150 -100 -.35 28,600 28,600 28,000 852 24,219,050
LX인터내셔널 (001120) 29,800 -50 -.17 29,800 29,950 29,550 110,030 3,271,700,650
대한제분 (001130) 142,700 0 0 144,000 144,000 142,500 1,070 153,125,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,335 -5 -.15 3,350 3,380 3,315 282,213 941,767,803
금호전기 (001210) 996 -3 -.3 999 1,005 992 147,933 147,391,103
동국홀딩스 (001230) 7,390 -20 -.27 7,480 7,490 7,350 18,970 140,219,300
GS글로벌 (001250) 2,535 -10 -.39 2,545 2,560 2,530 252,158 640,884,726
남광토건 (001260) 8,850 -80 -.9 9,030 9,200 8,790 22,639 201,218,420
부국증권 (001270) 65,100 -200 -.31 65,800 67,200 63,900 73,887 4,803,134,400
부국증권우 (001275) 25,800 -550 -2.09 26,250 26,250 25,800 2,852 74,102,750
상상인증권 (001290) 666 -8 -1.19 674 678 659 301,847 200,924,753
PKC (001340) 5,830 10 .17 5,900 5,920 5,820 29,045 169,976,490
삼성제약 (001360) 1,641 31 1.93 1,597 1,645 1,576 287,369 467,892,081
SG글로벌 (001380) 1,639 3 .18 1,622 1,640 1,622 75,923 123,905,728
KG케미칼 (001390) 4,535 40 .89 4,550 4,630 4,500 130,645 595,887,637
태원물산 (001420) 3,600 80 2.27 3,520 3,650 3,475 6,072 21,369,870
세아베스틸지주 (001430) 27,350 300 1.11 26,800 27,900 26,800 72,459 1,988,082,675
대한전선 (001440) 15,200 40 .26 15,170 15,290 15,120 369,802 5,618,895,510
현대해상 (001450) 27,850 100 .36 27,600 27,900 27,550 269,962 7,490,260,425
BYC (001460) 40,100 150 .38 39,950 40,700 39,900 2,647 106,337,750
BYC우 (001465) 26,450 200 .76 26,250 26,500 25,800 3,819 100,312,950
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,810 -40 -.51 7,870 7,880 7,760 66,511 519,824,095
SK증권 (001510) 634 2 .32 634 636 629 519,124 328,181,184
SK증권우 (001515) 1,985 -30 -1.49 2,070 2,070 1,980 9,980 19,842,414
동양 (001520) 627 -9 -1.42 641 641 623 358,260 225,665,986
동양우 (001525) 4,050 -80 -1.94 4,140 4,140 4,050 416 1,716,750
동양2우B (001527) 8,360 -120 -1.42 8,400 8,400 8,310 289 2,420,540
DI동일 (001530) 34,950 -700 -1.96 35,750 35,750 34,850 34,030 1,198,837,300
조비 (001550) 12,660 -140 -1.09 12,760 12,850 12,610 10,273 130,281,020
제일연마 (001560) 10,470 -320 -2.97 10,800 10,870 10,190 9,594 99,806,560
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 485 1 .21 491 492 485 6,558 3,195,059
종근당홀딩스 (001630) 47,900 200 .42 48,200 48,200 47,450 3,348 159,511,450
대상 (001680) 22,400 -100 -.44 22,450 22,650 22,300 41,966 941,634,225
대상우 (001685) 16,790 -50 -.3 16,850 16,900 16,680 5,126 85,807,720
신영증권 (001720) 137,100 600 .44 137,900 138,400 135,000 19,920 2,717,533,600
SK네트웍스 (001740) 4,380 15 .34 4,370 4,420 4,365 183,790 806,285,094
한양증권 (001750) 17,000 50 .29 16,970 17,120 16,920 11,803 200,515,240
한양증권우 (001755) 16,620 -10 -.06 16,630 16,630 16,370 1,442 23,729,300
SHD (001770) 18,040 0 0 18,040 18,300 17,860 3,358 60,848,510
알루코 (001780) 2,180 25 1.16 2,155 2,180 2,145 135,099 291,738,910
대한제당 (001790) 2,950 -5 -.17 2,960 2,970 2,945 79,863 235,917,368
대한제당우 (001795) 2,470 20 .82 2,465 2,530 2,435 12,817 31,464,432
오리온홀딩스 (001800) 20,600 -50 -.24 20,650 20,900 20,500 57,246 1,181,781,050
삼화콘덴서 (001820) 32,050 850 2.72 32,100 32,600 30,900 315,333 9,976,477,025
KISCO홀딩스 (001940) 25,850 100 .39 25,950 26,300 25,800 5,645 146,940,900
코오롱 (002020) 45,550 550 1.22 45,000 46,550 44,550 234,885 10,706,214,675
코오롱우 (002025) 22,150 750 3.5 21,400 22,350 21,350 6,815 148,880,300
아세아 (002030) 351,000 4000 1.15 345,000 353,000 345,000 722 252,864,500
비비안 (002070) 755 -8 -1.05 763 768 753 70,817 53,797,433
경농 (002100) 9,540 -70 -.73 9,610 9,610 9,420 22,482 213,973,095
고려산업 (002140) 2,700 15 .56 2,685 2,710 2,670 47,311 127,284,524
도화엔지니어링 (002150) 6,500 0 0 6,550 6,550 6,470 14,323 92,916,635
삼양통상 (002170) 54,300 400 .74 54,100 54,800 54,100 513 27,954,800
한국수출포장 (002200) 2,915 10 .34 2,930 2,945 2,900 148,280 433,356,610
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,115 345 12.45 2,770 3,130 2,755 323,166 970,209,356
고려제강 (002240) 17,480 -50 -.29 17,500 17,680 17,340 9,448 165,016,280
아세아제지 (002310) 7,850 -120 -1.51 7,970 7,970 7,750 126,880 993,387,760
한진 (002320) 20,850 -250 -1.18 21,250 21,300 20,750 18,315 382,785,650
넥센타이어 (002350) 6,030 190 3.25 5,810 6,030 5,810 162,312 962,764,990
넥센타이어1우B (002355) 3,260 5 .15 3,240 3,260 3,230 2,554 8,312,655
SH에너지화학 (002360) 439 1 .23 441 442 437 69,687 30,597,378
KCC (002380) 405,000 13000 3.32 391,000 405,500 391,000 26,327 10,553,574,250
한독 (002390) 11,790 -40 -.34 11,840 12,900 11,690 77,427 938,401,410
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,320 -70 -1.3 5,340 5,650 5,190 4,788 25,373,020
삼익악기 (002450) 1,266 1 .08 1,269 1,277 1,255 68,629 86,578,495
HS화성 (002460) 10,210 0 0 10,230 10,340 10,160 6,251 64,085,870
조흥 (002600) 151,200 -500 -.33 152,000 152,000 151,200 16 2,424,800
제일파마홀딩스 (002620) 8,890 60 .68 8,750 8,990 8,750 9,347 82,843,090
오리엔트바이오 (002630) 607 7 1.17 600 671 598 6,280,597 3,964,434,390
동일제강 (002690) 1,588 2 .13 1,586 1,588 1,574 7,036 11,117,829
신일전자 (002700) 1,320 0 0 1,319 1,323 1,316 142,109 187,478,105
TCC스틸 (002710) 16,780 -250 -1.47 17,000 17,050 16,760 96,928 1,632,677,335
국제약품 (002720) 4,530 -265 -5.53 4,685 4,685 4,460 426,306 1,936,325,595
보락 (002760) 1,035 0 0 1,040 1,045 1,031 57,822 59,765,574
진흥기업 (002780) 718 -1 -.14 717 724 716 199,063 143,204,009
진흥기업우B (002785) 3,330 10 .3 3,330 3,330 3,330 2 6,660
진흥기업2우B (002787) 7,580 10 .13 7,630 7,630 7,580 4 30,370
아모레퍼시픽홀딩스 (002790) 27,000 350 1.31 26,850 27,100 26,700 126,381 3,400,717,320
아모레퍼시픽홀딩스우 (002795) 11,060 0 0 11,060 11,060 10,950 3,604 39,640,400
아모레퍼시픽홀딩스3우C (00279K) 21,150 150 .71 21,200 21,200 21,000 2,868 60,499,050
삼영무역 (002810) 15,800 -10 -.06 16,000 16,000 15,670 5,177 81,668,560
SUN&L (002820) 2,640 -40 -1.49 2,680 2,695 2,630 2,365 6,287,570
미원상사 (002840) 152,700 900 .59 150,300 152,700 150,000 2,003 304,469,800
신풍 (002870) 1,049 11 1.06 1,049 1,069 1,030 117,255 122,229,870
대유에이텍 (002880) 1,090 -13 -1.18 1,106 1,109 1,088 39,179 42,820,544
TYM (002900) 5,990 10 .17 5,950 6,060 5,880 199,996 1,195,277,520
유성기업 (002920) 2,145 45 2.14 2,095 2,165 2,085 13,070 27,836,435
한국쉘석유 (002960) 428,500 -500 -.12 429,000 432,000 428,500 259 111,184,500
금호건설 (002990) 3,730 55 1.5 3,695 3,750 3,675 40,471 150,189,170
금호건설우 (002995) 11,670 50 .43 11,600 11,670 11,600 155 1,800,450
부광약품 (003000) 3,500 15 .43 3,490 3,520 3,465 230,162 804,627,984
혜인 (003010) 5,380 50 .94 5,350 5,380 5,280 29,810 159,933,950
세아제강지주 (003030) 176,200 -1400 -.79 177,900 181,000 175,100 6,279 1,109,704,650
에이프로젠바이오로직스 (003060) 623 9 1.47 608 625 608 281,092 173,933,059
코오롱글로벌 (003070) 8,940 0 0 8,910 9,080 8,900 13,375 119,881,645
코오롱글로벌우 (003075) 14,350 -100 -.69 14,480 14,480 14,350 2,213 31,856,960
SB성보 (003080) 2,810 0 0 2,800 2,825 2,795 18,392 51,548,150
대웅 (003090) 24,400 150 .62 24,250 24,750 24,000 134,208 3,256,682,775
대신밸류리츠 (0030R0) 4,280 -20 -.47 4,300 4,300 4,275 89,011 381,621,122
일성아이에스 (003120) 24,700 100 .41 25,100 25,100 24,300 4,004 98,304,900
디아이 (003160) 13,480 -220 -1.61 13,820 13,970 13,480 160,832 2,197,884,555
일신방직 (003200) 10,000 30 .3 10,000 10,030 9,970 3,420 34,161,090
대원제약 (003220) 12,950 -20 -.15 12,950 13,020 12,950 14,273 185,123,170
삼양식품 (003230) 1,552,000 -9000 -.58 1,557,000 1,570,000 1,541,000 15,364 23,876,358,500
태광산업 (003240) 861,000 3000 .35 857,000 866,000 854,000 461 395,708,000
흥아해운 (003280) 1,637 -14 -.85 1,655 1,664 1,635 905,703 1,490,771,412
한일홀딩스 (003300) 17,470 10 .06 17,450 17,550 17,400 9,314 162,506,095
한국화장품제조 (003350) 59,400 -100 -.17 59,900 59,900 58,500 24,453 1,446,240,350
유화증권 (003460) 2,695 0 0 2,690 2,735 2,675 66,112 178,102,280
유화증권우 (003465) 2,640 -50 -1.86 2,640 2,640 2,600 569 1,494,400
유안타증권 (003470) 3,360 -5 -.15 3,370 3,400 3,335 159,537 535,513,677
유안타증권우 (003475) 3,490 -5 -.14 3,500 3,630 3,490 11,265 39,534,230
한진중공업홀딩스 (003480) 4,720 5 .11 4,695 4,750 4,670 59,455 279,267,215
대한항공 (003490) 23,650 50 .21 23,700 23,775 23,550 775,323 18,334,017,750
대한항공우 (003495) 23,700 50 .21 23,700 23,800 23,500 1,384 32,751,475
영진약품 (003520) 2,040 -15 -.73 2,070 2,070 2,025 90,139 183,772,070
한화투자증권 (003530) 5,540 100 1.84 5,460 5,620 5,350 1,285,455 7,043,729,765
한화투자증권우 (003535) 7,600 40 .53 7,650 7,650 7,460 4,168 31,497,110
대신증권 (003540) 26,950 -300 -1.1 27,300 27,450 26,750 83,350 2,249,127,725
대신증권우 (003545) 20,750 -100 -.48 20,950 21,000 20,500 40,738 841,705,250
대신증권2우B (003547) 19,400 -130 -.67 19,520 19,560 19,400 25,178 489,751,155
LG (003550) 75,600 100 .13 75,100 75,800 74,900 160,256 12,082,110,650
LG우 (003555) 62,800 200 .32 62,800 62,800 62,200 5,246 327,551,400
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 57,300 -3200 -5.29 60,600 60,750 57,200 121,563 7,039,250,400
HLB글로벌 (003580) 2,305 30 1.32 2,275 2,425 2,255 252,225 587,446,908
방림 (003610) 4,720 20 .43 4,700 4,840 4,675 75,730 359,015,297
KG모빌리티 (003620) 3,300 -55 -1.64 3,360 3,365 3,230 192,231 634,543,240
미창석유 (003650) 108,500 -1800 -1.63 110,300 110,500 108,100 688 75,268,800
포스코퓨처엠 (003670) 131,600 -3600 -2.66 135,500 135,500 131,000 294,913 38,889,179,850
한성기업 (003680) 5,610 -10 -.18 5,620 5,800 5,610 98,994 562,810,700
코리안리 (003690) 10,910 50 .46 10,950 10,990 10,700 242,503 2,632,696,585
삼영 (003720) 5,150 -100 -1.9 5,340 5,410 5,140 352,042 1,841,521,600
진양산업 (003780) 6,500 230 3.67 6,290 6,660 6,250 236,117 1,527,319,080
대한화섬 (003830) 122,300 4900 4.17 118,900 122,400 117,700 365 43,582,100
보령 (003850) 8,590 160 1.9 8,520 8,640 8,480 147,953 1,267,252,050
남양유업 (003920) 57,200 500 .88 56,700 57,200 56,200 3,105 176,112,300
남양유업우 (003925) 34,450 -450 -1.29 35,000 35,000 33,600 2,492 85,682,550
사조대림 (003960) 42,000 200 .48 42,000 42,350 41,500 6,593 276,451,750
롯데정밀화학 (004000) 44,650 200 .45 44,050 44,850 44,000 78,884 3,520,194,150
현대제철 (004020) 34,800 1450 4.35 33,550 35,000 33,400 1,016,660 35,072,889,725
SG세계물산 (004060) 321 2 .63 320 323 319 274,207 87,870,271
신흥 (004080) 13,890 0 0 13,890 13,890 13,770 1,652 22,883,910
한국석유 (004090) 13,770 -30 -.22 13,720 13,890 13,720 32,340 445,958,690
태양금속 (004100) 2,070 -20 -.96 2,090 2,100 2,055 139,039 288,337,426
태양금속우 (004105) 3,130 0 0 3,125 3,165 3,070 10,410 32,522,745
동방 (004140) 2,985 10 .34 3,055 3,070 2,955 747,385 2,249,411,984
한솔홀딩스 (004150) 3,155 55 1.77 3,100 3,160 3,100 27,183 85,380,348
신세계 (004170) 169,900 500 .3 169,400 171,600 167,700 29,514 5,004,910,250
NPC (004250) 4,115 15 .37 4,150 4,150 4,085 9,701 39,838,230
NPC우 (004255) 2,425 5 .21 2,440 2,450 2,415 4,534 11,032,700
남성 (004270) 1,024 -7 -.68 1,030 1,039 1,018 15,461 15,846,876
현대약품 (004310) 3,980 0 0 4,030 4,030 3,965 125,240 499,069,935
세방 (004360) 13,700 30 .22 13,750 13,820 13,620 27,679 378,598,420
세방우 (004365) 8,870 40 .45 8,920 8,920 8,800 900 7,950,660
농심 (004370) 424,000 -3000 -.7 425,000 427,000 421,000 27,583 11,678,990,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 0 0 156 156 154 579,209 89,740,498
서울식품우 (004415) 1,224 -12 -.97 1,245 1,245 1,211 1,609 1,956,242
송원산업 (004430) 10,200 30 .29 10,290 10,290 10,170 14,400 147,371,350
삼일씨엔에스 (004440) 4,945 0 0 5,090 5,090 4,865 5,919 28,989,785
삼화왕관 (004450) 35,100 0 0 35,900 35,900 34,750 118 4,136,500
세방전지 (004490) 62,200 200 .32 62,000 62,300 61,600 28,431 1,762,747,650
깨끗한나라 (004540) 2,105 5 .24 2,090 2,125 2,090 46,025 96,666,775
깨끗한나라우 (004545) 11,740 20 .17 11,720 11,740 11,720 2 23,460
현대비앤지스틸 (004560) 11,630 30 .26 11,660 11,690 11,500 23,182 268,196,670
삼천리 (004690) 128,700 600 .47 128,800 129,000 127,100 3,959 506,809,800
조광피혁 (004700) 64,600 -400 -.62 64,800 65,100 63,700 1,948 124,762,350
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,395 70 1.62 4,330 4,410 4,295 61,391 267,157,600
써니전자 (004770) 1,629 -2 -.12 1,632 1,635 1,607 137,485 222,863,197
효성 (004800) 84,500 1300 1.56 83,500 85,500 82,600 24,351 2,051,357,800
덕성 (004830) 5,510 20 .36 5,500 5,610 5,480 181,310 999,649,555
덕성우 (004835) 7,490 -10 -.13 7,500 7,580 7,470 11,125 83,496,160
DRB동일 (004840) 5,130 60 1.18 5,070 5,180 5,070 15,012 76,947,240
티웨이홀딩스 (004870) 551 -8 -1.43 559 568 550 45,617 25,237,381
동일산업 (004890) 41,200 700 1.73 40,650 41,750 40,350 807 32,922,000
조광페인트 (004910) 5,620 -30 -.53 5,680 5,740 5,550 22,051 124,552,920
씨아이테크 (004920) 1,151 -4 -.35 1,156 1,156 1,141 30,081 34,544,679
한신공영 (004960) 7,780 -90 -1.14 7,860 7,910 7,770 14,539 113,844,830
신라교역 (004970) 9,130 50 .55 9,170 9,170 9,080 61,190 556,933,960
성신양회 (004980) 10,350 -20 -.19 10,400 10,460 10,200 38,714 399,659,950
성신양회우 (004985) 11,440 -50 -.44 11,500 11,500 11,380 420 4,809,440
롯데지주 (004990) 29,850 150 .51 29,700 30,300 29,600 182,587 5,461,784,025
롯데지주우 (00499K) 31,800 50 .16 32,000 32,000 31,400 261 8,294,200
휴스틸 (005010) 4,085 -35 -.85 4,120 4,135 4,045 143,085 583,997,291
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,150 -350 -.84 41,500 41,700 40,550 255,726 10,512,133,025
SGC에너지 (005090) 23,250 350 1.53 23,050 23,300 22,900 11,649 268,899,400
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 71,700 -200 -.28 72,100 72,200 71,000 22,167 1,589,146,650
녹십자홀딩스 (005250) 15,290 -160 -1.04 15,270 15,370 15,150 26,643 406,394,415
녹십자홀딩스2우 (005257) 27,300 -100 -.36 27,400 27,600 27,000 388 10,569,650
롯데칠성 (005300) 118,500 100 .08 117,500 118,700 117,400 10,777 1,274,543,350
롯데칠성우 (005305) 71,500 400 .56 71,300 71,500 71,200 362 25,844,350
온타이드 (005320) 528 -7 -1.31 531 536 526 179,802 95,038,527
모나미 (005360) 2,210 -20 -.9 2,245 2,300 2,205 457,645 1,026,281,786
현대차 (005380) 220,000 -1500 -.68 222,000 222,500 219,500 245,652 54,130,043,750
현대차우 (005385) 167,500 -1900 -1.12 170,200 170,500 167,000 67,763 11,393,171,250
현대차2우B (005387) 170,900 -2200 -1.27 173,200 173,300 170,700 86,134 14,755,385,100
현대차3우B (005389) 167,500 -1500 -.89 168,900 169,200 167,200 10,798 1,810,932,450
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 15,990 -40 -.25 16,050 16,150 15,890 77,525 1,237,283,410
한국공항 (005430) 70,500 0 0 71,300 71,600 69,100 14,249 1,005,438,250
현대지에프홀딩스 (005440) 7,690 110 1.45 7,600 7,780 7,590 97,684 751,175,595
POSCO홀딩스 (005490) 276,500 -7500 -2.64 286,000 286,000 271,500 535,992 147,806,135,000
삼진제약 (005500) 19,000 -10 -.05 19,010 19,010 18,910 9,770 185,004,035
SPC삼립 (005610) 53,900 -800 -1.46 54,700 55,000 53,900 3,107 168,600,700
삼영전자 (005680) 10,600 20 .19 10,580 10,660 10,520 8,602 91,276,540
파미셀 (005690) 11,350 650 6.07 10,750 11,490 10,750 2,567,240 28,952,304,150
넥센 (005720) 5,780 30 .52 5,760 5,850 5,750 18,086 104,716,310
넥센우 (005725) 4,405 0 0 4,405 4,405 4,370 988 4,351,580
크라운해태홀딩스 (005740) 7,220 -20 -.28 7,240 7,250 7,140 12,809 92,039,915
크라운해태홀딩스우 (005745) 8,150 -50 -.61 8,200 8,200 8,150 761 6,216,090
대림바스 (005750) 4,545 5 .11 4,540 4,640 4,510 12,689 57,939,640
신영와코루 (005800) 14,260 -40 -.28 14,300 14,400 14,110 5,709 81,152,850
풍산홀딩스 (005810) 40,350 -100 -.25 40,350 40,400 39,850 18,272 732,851,625
원림 (005820) 14,050 180 1.3 13,880 14,160 13,880 486 6,788,390
DB손해보험 (005830) 138,600 1200 .87 137,300 141,000 137,000 157,810 21,936,701,550
에스엘 (005850) 33,700 -150 -.44 34,000 34,200 33,450 85,602 2,884,615,925
휴니드 (005870) 8,290 -110 -1.31 8,390 8,440 8,270 38,149 318,138,370
대한해운 (005880) 1,729 -11 -.63 1,744 1,773 1,717 1,438,250 2,504,872,172
삼성전자 (005930) 69,500 -600 -.86 70,300 70,400 69,500 11,526,724 804,641,532,850
삼성전자우 (005935) 57,100 -100 -.17 57,200 57,400 56,900 1,149,742 65,706,797,950
NH투자증권 (005940) 19,240 -50 -.26 19,290 19,460 19,180 307,359 5,920,522,975
NH투자증권우 (005945) 17,110 -60 -.35 17,250 17,250 17,090 21,235 363,829,215
이수화학 (005950) 5,620 70 1.26 5,650 5,730 5,590 25,447 143,784,410
동부건설 (005960) 5,680 140 2.53 5,540 5,730 5,540 57,490 323,601,770
동부건설우 (005965) 18,880 80 .43 18,900 18,900 18,800 17 320,310
동원산업 (006040) 45,000 0 0 45,000 45,700 43,600 137,980 6,191,791,200
화승인더 (006060) 4,235 -45 -1.05 4,285 4,315 4,235 46,120 196,366,318
사조오양 (006090) 10,200 20 .2 10,190 10,380 10,090 6,332 64,614,020
삼아알미늄 (006110) 22,600 -400 -1.74 23,600 23,600 22,500 50,584 1,151,316,300
SK디스커버리 (006120) 52,200 500 .97 52,700 53,100 51,400 8,898 464,307,350
SK디스커버리우 (006125) 36,050 350 .98 35,900 36,050 35,700 706 25,265,950
한국전자홀딩스 (006200) 703 -3 -.42 699 712 699 17,377 12,246,840
제주은행 (006220) 13,760 -140 -1.01 13,910 14,050 13,710 157,717 2,181,507,260
LS (006260) 178,900 3700 2.11 175,300 181,100 175,100 178,188 31,918,035,950
녹십자 (006280) 131,000 -900 -.68 131,600 131,900 129,500 21,247 2,775,795,250
대원전선 (006340) 2,795 5 .18 2,790 2,835 2,790 454,615 1,275,366,004
대원전선우 (006345) 3,615 40 1.12 3,575 3,640 3,575 8,456 30,496,360
GS건설 (006360) 18,740 -60 -.32 18,670 18,830 18,610 189,757 3,552,874,675
대구백화점 (006370) 6,530 0 0 6,470 6,600 6,110 79,519 504,668,085
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,000 -60 -.31 19,040 19,210 18,870 19,536 371,685,900
삼성SDI (006400) 199,500 -3000 -1.48 202,500 203,500 199,300 303,237 60,666,045,750
삼성SDI우 (006405) 127,700 -300 -.23 128,000 128,200 126,400 2,173 276,911,150
인스코비 (006490) 756 -22 -2.83 785 791 756 475,248 367,036,600
대림통상 (006570) 2,670 30 1.14 2,640 2,710 2,640 5,048 13,436,335
대한유화 (006650) 122,200 1200 .99 121,000 123,200 121,000 23,133 2,830,647,800
삼성공조 (006660) 13,300 150 1.14 13,260 13,430 13,190 19,740 262,207,120
영풍제지 (006740) 1,039 -3 -.29 1,051 1,070 1,027 238,597 248,446,633
미래에셋증권 (006800) 19,010 -100 -.52 19,100 19,270 18,830 930,302 17,651,875,880
미래에셋증권우 (006805) 8,840 -80 -.9 8,970 9,000 8,780 39,813 351,400,080
미래에셋증권2우B (00680K) 8,420 -110 -1.29 8,530 8,640 8,390 238,012 2,011,839,180
AK홀딩스 (006840) 11,170 40 .36 11,040 11,210 11,040 2,698 29,990,300
신송홀딩스 (006880) 6,950 -30 -.43 7,010 7,040 6,930 31,067 216,648,265
태경케미컬 (006890) 9,180 -10 -.11 9,230 9,230 9,140 27,334 250,607,225
우성 (006980) 17,200 20 .12 17,180 17,610 17,050 1,292 22,345,960
GS리테일 (007070) 16,520 20 .12 16,450 16,620 16,420 112,616 1,858,822,530
일신석재 (007110) 2,030 -35 -1.69 2,075 2,085 2,010 711,176 1,443,511,791
미래아이앤지 (007120) 950 13 1.39 941 969 941 34,092 32,494,234
사조산업 (007160) 51,300 1100 2.19 50,400 51,900 50,300 6,495 330,550,400
벽산 (007210) 2,140 -5 -.23 2,145 2,150 2,110 43,484 92,633,163
한국특강 (007280) 1,535 16 1.05 1,513 1,558 1,503 26,665 40,567,408
오뚜기 (007310) 395,000 1000 .25 393,000 395,000 392,500 4,070 1,603,461,000
DN오토모티브 (007340) 25,200 -400 -1.56 25,500 25,650 24,850 106,844 2,694,145,675
에이프로젠 (007460) 702 -3 -.43 706 713 693 1,451,402 1,020,065,723
샘표 (007540) 48,950 0 0 48,950 49,100 47,800 5,862 283,003,125
일양약품 (007570) 12,860 -40 -.31 12,890 12,950 12,820 9,025 116,006,035
일양약품우 (007575) 12,760 -140 -1.09 12,540 13,150 12,540 461 5,907,860
동방아그로 (007590) 6,180 -10 -.16 6,200 6,210 6,180 4,393 27,194,120
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 63,200 -1000 -1.56 65,500 67,800 62,900 1,479,178 95,573,006,700
국도화학 (007690) 37,000 900 2.49 36,300 37,700 36,250 17,247 639,307,550
F&F홀딩스 (007700) 20,100 370 1.88 19,730 20,700 19,580 53,468 1,086,116,165
코리아써키트 (007810) 12,830 630 5.16 12,390 12,890 12,390 199,357 2,535,275,115
코리아써우 (007815) 6,150 10 .16 6,140 6,170 6,080 1,121 6,888,660
코리아써키트2우B (00781K) 6,190 -40 -.64 6,230 6,230 6,190 430 2,674,100
서연 (007860) 9,210 -50 -.54 9,260 9,310 9,110 33,478 307,951,400
TP (007980) 1,741 -46 -2.57 1,787 1,800 1,715 779,109 1,359,470,152
사조동아원 (008040) 1,108 -9 -.81 1,117 1,126 1,100 441,639 487,926,646
대덕 (008060) 8,040 10 .12 8,010 8,110 7,980 67,503 543,818,470
대덕1우 (00806K) 8,050 -20 -.25 8,000 8,190 7,960 1,825 14,668,440
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,920 10 .2 4,940 4,975 4,890 15,114 74,299,095
NI스틸 (008260) 3,650 35 .97 3,605 3,650 3,595 49,326 177,936,360
남선알미늄 (008350) 1,132 -9 -.79 1,143 1,149 1,130 246,364 280,334,245
남선알미우 (008355) 12,890 0 0 12,950 12,950 12,780 83 1,069,100
문배철강 (008420) 2,210 15 .68 2,195 2,215 2,185 15,178 33,369,740
서흥 (008490) 28,850 -650 -2.2 29,500 29,800 28,700 96,060 2,798,983,025
일정실업 (008500) 11,310 -120 -1.05 11,400 11,580 11,270 5,374 60,911,520
윌비스 (008600) 353 0 0 354 361 350 253,594 89,570,964
아남전자 (008700) 1,334 -5 -.37 1,344 1,344 1,331 76,029 101,581,770
율촌화학 (008730) 30,500 50 .16 30,650 30,950 30,250 86,313 2,633,201,375
호텔신라 (008770) 47,900 -50 -.1 48,050 48,450 47,800 83,888 4,023,586,200
호텔신라우 (008775) 41,450 700 1.72 42,000 42,000 40,900 833 34,314,000
금비 (008870) 56,000 100 .18 56,100 56,500 55,700 207 11,605,200
한미사이언스 (008930) 39,300 -700 -1.75 39,750 40,250 38,700 210,892 8,259,385,625
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,500 -80 -1.43 5,820 5,820 5,440 1,273,099 7,188,630,115
경인전자 (009140) 20,600 150 .73 20,450 21,150 20,450 2,916 60,816,500
삼성전기 (009150) 178,200 -200 -.11 180,200 180,500 176,500 400,194 71,198,299,600
삼성전기우 (009155) 80,000 -1000 -1.23 82,200 82,200 79,600 21,928 1,759,436,250
SIMPAC (009160) 4,420 105 2.43 4,295 4,430 4,295 108,438 472,999,370
한솔로지스틱스 (009180) 2,850 0 0 2,875 2,875 2,830 47,905 136,361,177
대양금속 (009190) 1,644 24 1.48 1,648 1,666 1,590 220,787 359,062,200
무림페이퍼 (009200) 2,040 -15 -.73 2,060 2,060 2,030 60,354 123,055,617
한샘 (009240) 42,350 450 1.07 41,900 42,350 41,800 20,560 867,402,750
신원 (009270) 1,663 -48 -2.81 1,706 1,713 1,658 1,291,703 2,169,635,653
광동제약 (009290) 6,070 30 .5 6,040 6,090 6,010 36,154 218,771,910
참엔지니어링 (009310) 1,285 5 .39 1,303 1,305 1,269 40,102 51,272,205
아진전자부품 (009320) 1,080 2 .19 1,078 1,087 1,068 67,056 72,441,787
태영건설 (009410) 1,802 -30 -1.64 1,833 1,859 1,796 237,454 431,641,922
태영건설우 (009415) 4,865 -130 -2.6 5,000 5,000 4,415 837 3,973,930
한올바이오파마 (009420) 31,950 -500 -1.54 32,100 32,150 30,950 534,974 16,913,201,750
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 79,400 1000 1.28 79,400 80,000 78,100 39,604 3,142,889,450
한창제지 (009460) 641 -2 -.31 643 647 640 20,364 13,100,171
삼화전기 (009470) 27,000 950 3.65 26,550 27,350 26,150 53,220 1,421,279,150
HD한국조선해양 (009540) 428,500 6500 1.54 423,000 438,000 417,000 384,775 165,294,398,250
무림P&P (009580) 2,620 -10 -.38 2,635 2,645 2,620 22,778 59,902,785
모토닉 (009680) 10,550 -70 -.66 10,610 10,610 10,470 29,188 306,694,810
삼정펄프 (009770) 27,100 -150 -.55 27,550 27,550 27,000 4,095 111,197,200
플레이그램 (009810) 333 -6 -1.77 339 342 329 647,568 214,442,014
한화솔루션 (009830) 28,700 100 .35 28,650 29,000 28,500 583,696 16,765,365,050
한화솔루션우 (009835) 22,350 50 .22 22,300 22,450 22,200 3,277 73,131,175
명신산업 (009900) 8,690 -130 -1.47 8,890 8,890 8,680 123,265 1,078,585,210
영원무역홀딩스 (009970) 131,700 800 .61 129,400 132,000 127,500 9,572 1,250,933,250
한국내화 (010040) 2,235 0 0 2,230 2,235 2,200 10,441 23,138,105
OCI홀딩스 (010060) 92,000 3700 4.19 89,700 92,900 89,300 172,079 15,739,993,450
한국무브넥스 (010100) 4,350 30 .69 4,320 4,400 4,275 136,009 588,539,327
LS ELECTRIC (010120) 293,000 2000 .69 294,500 298,500 292,000 113,913 33,624,349,250
고려아연 (010130) 901,000 -1000 -.11 893,000 903,000 883,000 16,261 14,574,594,500
삼성중공업 (010140) 21,100 150 .72 20,800 21,400 20,550 4,068,688 85,593,745,400
우진아이엔에스 (010400) 2,740 -70 -2.49 2,815 2,925 2,735 18,829 53,172,525
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,583 1 .06 1,577 1,587 1,552 122,574 192,113,380
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 201,000 0 0 199,300 202,500 197,100 331,414 66,365,932,750
진양폴리 (010640) 4,035 40 1 4,010 4,050 3,965 59,463 238,374,889
화천기계 (010660) 4,710 210 4.67 4,495 4,750 4,220 813,371 3,692,114,317
화신 (010690) 8,770 -40 -.45 8,840 8,870 8,690 163,768 1,433,800,495
평화홀딩스 (010770) 4,035 -65 -1.59 4,170 4,170 4,005 78,898 318,959,463
아이에스동서 (010780) 19,600 100 .51 19,500 19,780 19,380 9,959 194,354,410
퍼스텍 (010820) 4,325 -35 -.8 4,360 4,375 4,305 374,091 1,623,151,903
S-Oil (010950) 60,600 100 .17 60,100 60,700 60,000 90,703 5,482,218,850
S-Oil우 (010955) 39,150 450 1.16 39,000 39,200 38,650 2,841 110,700,050
삼호개발 (010960) 3,410 0 0 3,410 3,425 3,400 23,197 79,158,173
진원생명과학 (011000) 2,460 120 5.13 2,340 2,685 2,340 3,383,702 8,610,018,276
LG이노텍 (011070) 170,500 -2000 -1.16 171,600 172,200 169,100 121,219 20,649,069,050
에넥스 (011090) 602 0 0 606 606 595 41,186 24,661,187
CJ씨푸드 (011150) 2,875 -10 -.35 2,875 2,910 2,870 112,911 325,808,814
CJ씨푸드1우 (011155) 16,900 0 0 16,950 16,950 16,100 1,045 17,110,790
롯데케미칼 (011170) 63,600 400 .63 63,600 64,500 63,100 58,361 3,707,162,400
HMM (011200) 22,950 450 2 24,100 24,100 22,750 5,127,767 119,687,389,200
현대위아 (011210) 52,700 -1200 -2.23 54,000 54,100 52,400 73,798 3,899,047,600
삼화전자 (011230) 3,890 110 2.91 3,780 3,920 3,750 56,675 217,713,578
태림포장 (011280) 2,005 5 .25 2,010 2,015 1,993 16,452 32,985,994
성안머티리얼스 (011300) 445 -14 -3.05 459 461 438 627,168 279,563,666
유니켐 (011330) 1,618 -10 -.61 1,625 1,653 1,602 144,537 235,165,321
부산산업 (011390) 83,200 -800 -.95 84,000 84,800 82,500 2,592 215,610,450
갤럭시아에스엠 (011420) 2,250 -20 -.88 2,280 2,285 2,245 77,842 175,736,322
한농화성 (011500) 14,110 -40 -.28 14,150 14,210 14,110 16,700 236,538,030
와이투솔루션 (011690) 3,690 190 5.43 3,530 3,845 3,505 2,358,611 8,703,773,681
한신기계 (011700) 3,750 75 2.04 3,720 3,750 3,645 286,194 1,060,833,981
현대코퍼레이션 (011760) 22,100 -100 -.45 22,350 22,400 21,900 46,571 1,025,367,975
금호석유화학 (011780) 107,800 1100 1.03 106,900 108,400 106,700 53,822 5,801,945,050
금호석유화학우 (011785) 55,500 0 0 55,500 55,600 55,000 3,102 171,541,700
SKC (011790) 97,700 3800 4.05 94,400 101,000 94,000 554,187 54,585,220,800
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,590 0 0 1,605 1,606 1,585 907,039 1,446,394,185
DB (012030) 1,635 55 3.48 1,598 1,770 1,589 27,309,394 46,347,806,681
영흥 (012160) 575 -1 -.17 578 586 563 285,710 162,875,304
아센디오 (012170) 2,215 -70 -3.06 2,335 2,335 2,200 372,775 834,978,351
계양전기 (012200) 1,437 -2 -.14 1,445 1,464 1,437 16,870 24,279,330
계양전기우 (012205) 3,495 -5 -.14 3,430 3,565 3,430 296 1,034,050
영화금속 (012280) 913 1 .11 919 919 899 45,642 41,348,854
경동인베스트 (012320) 58,800 500 .86 58,100 58,900 57,300 3,877 225,915,150
현대모비스 (012330) 323,000 2500 .78 318,500 323,500 318,500 149,648 48,135,808,250
한화에어로스페이스 (012450) 920,000 -11000 -1.18 938,000 946,000 910,000 193,204 178,474,494,500
더존비즈온 (012510) 84,100 600 .72 83,500 84,800 82,000 252,872 21,160,284,500
경인양행 (012610) 3,145 -25 -.79 3,200 3,230 3,140 18,643 58,955,137
HDC (012630) 20,350 0 0 20,250 20,850 20,200 69,654 1,423,226,325
모나리자 (012690) 2,475 -5 -.2 2,495 2,495 2,455 19,748 48,762,072
에스원 (012750) 80,700 1000 1.25 79,000 80,700 78,800 28,234 2,258,970,600
대창 (012800) 1,334 20 1.52 1,307 1,336 1,300 660,834 872,126,175
세우글로벌 (013000) 1,051 1 .1 1,056 1,075 1,050 15,078 15,957,523
일성건설 (013360) 1,417 -13 -.91 1,418 1,464 1,410 186,280 267,648,561
화승코퍼레이션 (013520) 1,934 -8 -.41 1,942 1,943 1,912 63,281 121,549,583
디와이 (013570) 4,315 -15 -.35 4,335 4,380 4,290 16,124 69,533,620
계룡건설 (013580) 20,700 -50 -.24 20,550 20,800 20,400 43,034 884,935,275
까뮤이앤씨 (013700) 1,162 -10 -.85 1,172 1,181 1,161 29,336 34,327,477
지엠비코리아 (013870) 4,030 25 .62 4,075 4,090 4,005 25,090 101,154,135
지누스 (013890) 17,000 180 1.07 16,900 17,000 16,680 48,602 818,565,155
한익스프레스 (014130) 3,295 0 0 3,300 3,305 3,270 5,851 19,197,620
대영포장 (014160) 1,150 8 .7 1,148 1,155 1,140 396,771 455,001,291
금강공업 (014280) 4,340 -20 -.46 4,320 4,385 4,320 43,712 190,098,602
금강공업우 (014285) 6,690 -160 -2.34 6,850 6,850 6,680 230 1,548,330
영보화학 (014440) 4,345 20 .46 4,325 4,360 4,300 37,257 161,308,811
극동유화 (014530) 3,330 0 0 3,320 3,345 3,305 106,003 352,090,825
태경비케이 (014580) 4,905 -45 -.91 4,960 4,985 4,905 76,311 376,435,345
한솔케미칼 (014680) 169,300 3800 2.3 166,000 169,400 166,000 28,982 4,878,754,250
사조씨푸드 (014710) 9,040 -80 -.88 9,100 9,150 8,890 19,754 177,291,090
HL D&I (014790) 2,460 10 .41 2,475 2,475 2,445 9,911 24,346,504
동원시스템즈 (014820) 29,150 -50 -.17 28,950 29,350 28,850 11,358 330,764,325
동원시스템즈우 (014825) 17,600 20 .11 17,580 17,600 17,580 19 334,220
유니드 (014830) 74,900 600 .81 74,900 74,900 74,000 9,648 717,737,300
성문전자 (014910) 1,180 -3 -.25 1,183 1,201 1,173 13,865 16,380,194
성문전자우 (014915) 4,215 -25 -.59 4,300 4,310 4,215 8,394 35,956,900
인디에프 (014990) 1,101 -48 -4.18 1,149 1,149 1,090 1,018,758 1,126,715,183
이스타코 (015020) 628 4 .64 627 628 620 80,336 50,086,388
대창단조 (015230) 6,490 240 3.84 6,400 6,590 6,300 209,940 1,365,754,155
에이엔피 (015260) 534 -25 -4.47 565 566 525 1,683,595 906,047,869
INVENI (015360) 62,800 300 .48 62,000 62,800 60,900 6,143 377,068,700
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,750 -750 -2 37,400 37,400 36,450 1,693,935 62,248,864,575
일진홀딩스 (015860) 5,540 120 2.21 5,390 5,590 5,360 150,273 827,454,290
태경산업 (015890) 5,310 -40 -.75 5,350 5,400 5,310 29,655 158,616,775
대현 (016090) 1,816 -1 -.06 1,824 1,824 1,807 42,153 76,500,929
삼성증권 (016360) 68,400 100 .15 68,300 69,000 68,200 103,305 7,072,728,400
KG스틸 (016380) 5,270 -10 -.19 5,300 5,340 5,240 104,870 553,670,630
한세예스24홀딩스 (016450) 3,880 0 0 3,880 3,925 3,880 8,993 35,101,895
환인제약 (016580) 10,490 0 0 10,520 10,530 10,440 23,510 246,455,020
신대양제지 (016590) 10,790 0 0 10,790 10,790 10,650 8,527 91,334,265
DB증권 (016610) 8,540 80 .95 8,480 8,700 8,430 73,287 624,982,290
대성홀딩스 (016710) 8,560 -40 -.47 8,600 8,600 8,510 8,594 73,417,035
두올 (016740) 3,650 260 7.67 3,395 4,240 3,380 6,499,710 25,513,966,392
퍼시스 (016800) 44,400 -200 -.45 44,700 44,950 44,050 324 14,399,950
웅진 (016880) 4,680 -140 -2.9 4,785 4,910 4,680 670,791 3,198,385,560
광명전기 (017040) 1,115 6 .54 1,109 1,122 1,094 415,276 459,803,003
명문제약 (017180) 1,753 3 .17 1,754 1,766 1,732 70,380 122,900,685
우신시스템 (017370) 6,830 30 .44 6,800 6,950 6,750 15,390 104,671,930
서울가스 (017390) 62,000 0 0 62,100 62,400 61,900 2,654 165,046,300
수산세보틱스 (017550) 1,911 28 1.49 1,883 1,915 1,882 109,168 207,063,625
SK텔레콤 (017670) 54,800 100 .18 54,500 54,900 54,500 244,775 13,398,530,300
현대엘리베이터 (017800) 78,700 200 .25 77,700 78,700 77,100 106,757 8,350,672,150
풀무원 (017810) 14,070 220 1.59 13,900 14,260 13,840 247,058 3,472,496,405
DS단석 (017860) 20,700 50 .24 20,900 21,150 20,650 39,480 823,575,400
광전자 (017900) 1,889 2 .11 1,887 1,900 1,870 21,427 40,424,716
E1 (017940) 75,600 500 .67 75,600 76,800 75,100 12,554 951,137,700
한국카본 (017960) 33,150 -800 -2.36 33,800 34,100 32,350 395,881 13,196,787,850
애경산업 (018250) 16,260 90 .56 16,310 16,400 16,170 33,787 550,610,545
삼성에스디에스 (018260) 151,500 1400 .93 150,900 153,500 150,200 144,234 21,939,829,300
조일알미늄 (018470) 1,423 -19 -1.32 1,442 1,450 1,420 480,955 686,752,151
동원금속 (018500) 1,374 -11 -.79 1,384 1,398 1,365 230,493 317,340,199
SK가스 (018670) 248,000 3000 1.22 245,000 252,500 245,000 9,224 2,299,184,250
한온시스템 (018880) 3,480 -15 -.43 3,475 3,510 3,450 523,108 1,819,512,776
신풍제약 (019170) 12,520 -180 -1.42 12,700 12,930 12,500 163,308 2,066,735,030
신풍제약우 (019175) 23,550 -450 -1.88 23,550 24,050 23,400 2,896 68,848,900
티에이치엔 (019180) 5,240 440 9.17 4,750 5,380 4,700 1,425,306 7,375,103,980
세아특수강 (019440) 16,080 70 .44 16,200 16,200 15,990 7,685 123,261,110
엑시큐어하이트론 (019490) 675 -8 -1.17 680 689 670 320,195 216,327,816
대교 (019680) 2,290 65 2.92 2,220 2,290 2,220 54,912 123,837,660
대교우B (019685) 1,287 -2 -.16 1,289 1,289 1,284 1,683 2,163,765
한섬 (020000) 15,310 10 .07 15,250 15,370 15,250 27,573 422,270,855
키다리스튜디오 (020120) 3,820 -15 -.39 3,835 3,850 3,800 63,363 241,342,420
롯데에너지머티리얼즈 (020150) 24,350 100 .41 24,400 24,700 24,150 46,389 1,133,287,900
아시아나항공 (020560) 9,560 -20 -.21 9,550 9,590 9,530 37,420 357,539,655
일진디스플 (020760) 936 35 3.88 910 937 900 170,557 156,923,365
서원 (021050) 1,182 -3 -.25 1,182 1,185 1,171 67,803 79,806,662
코웨이 (021240) 102,500 -300 -.29 102,100 104,000 101,700 79,517 8,142,951,100
세원정공 (021820) 9,920 50 .51 9,880 10,050 9,820 5,513 54,553,750
포스코DX (022100) 21,850 -50 -.23 22,000 22,100 21,750 104,225 2,278,337,075
삼원강재 (023000) 2,490 10 .4 2,495 2,560 2,465 15,686 39,016,786
MH에탄올 (023150) 5,230 -10 -.19 5,270 5,270 5,210 1,265 6,611,110
한국종합기술 (023350) 4,915 0 0 4,950 4,950 4,870 14,217 69,570,820
동남합성 (023450) 31,750 150 .47 31,750 31,800 31,650 330 10,462,725
롯데쇼핑 (023530) 66,900 300 .45 66,300 67,300 66,100 46,917 3,132,054,800
다우기술 (023590) 33,950 0 0 34,150 34,150 33,750 38,625 1,310,450,175
인지컨트롤스 (023800) 5,660 100 1.8 5,590 5,660 5,560 25,025 140,692,640
인팩 (023810) 6,920 70 1.02 6,900 6,940 6,730 27,748 188,881,450
에쓰씨엔지니어링 (023960) 1,183 -7 -.59 1,195 1,214 1,170 230,281 272,359,382
WISCOM (024070) 1,952 -63 -3.13 2,015 2,015 1,921 47,262 93,068,510
디씨엠 (024090) 12,470 40 .32 12,310 12,550 12,310 5,163 64,320,470
기업은행 (024110) 19,010 -30 -.16 18,930 19,060 18,910 419,479 7,956,422,150
콜마홀딩스 (024720) 13,180 -20 -.15 13,210 13,500 13,120 179,492 2,380,918,705
대원화성 (024890) 854 -10 -1.16 864 870 854 59,267 50,923,325
디와이덕양 (024900) 2,305 0 0 2,320 2,320 2,300 25,635 59,235,565
KPX케미칼 (025000) 49,850 -50 -.1 50,200 50,200 49,700 2,660 132,576,200
SJM홀딩스 (025530) 3,525 -10 -.28 3,545 3,555 3,510 3,937 13,847,170
한국단자 (025540) 61,700 -300 -.48 62,500 62,500 61,700 9,794 606,608,800
미래산업 (025560) 10,580 40 .38 10,540 10,630 10,420 12,183 128,240,710
제이준코스메틱 (025620) 7,910 190 2.46 7,720 8,100 7,570 20,487 161,374,410
한솔홈데코 (025750) 689 1 .15 688 691 681 49,643 34,055,030
이구산업 (025820) 4,605 20 .44 4,595 4,630 4,520 123,491 566,220,226
남해화학 (025860) 6,890 -50 -.72 6,930 6,960 6,850 74,005 509,573,885
한국주강 (025890) 1,806 14 .78 1,809 1,809 1,793 14,477 26,088,461
스틱인베스트먼트 (026890) 10,320 210 2.08 10,110 10,360 10,070 73,141 752,953,840
부국철강 (026940) 2,370 -10 -.42 2,380 2,385 2,350 22,794 53,986,762
동서 (026960) 27,500 -50 -.18 27,300 27,800 27,200 55,580 1,525,966,400
BGF (027410) 3,910 -20 -.51 3,940 3,965 3,905 34,352 134,658,470
마니커 (027740) 835 0 0 844 844 832 54,458 45,594,201
한국제지 (027970) 805 -5 -.62 812 814 805 19,269 15,593,877
삼성E&A (028050) 28,250 500 1.8 27,700 28,350 27,700 593,196 16,687,757,250
동아지질 (028100) 14,800 -40 -.27 14,950 14,950 14,710 5,774 85,625,170
삼성물산 (028260) 175,000 700 .4 173,300 175,500 173,300 193,402 33,813,005,250
삼성물산우B (02826K) 119,600 300 .25 121,000 121,000 118,100 2,703 322,593,750
팬오션 (028670) 3,975 -30 -.75 4,040 4,055 3,970 847,217 3,385,216,803
케이씨 (029460) 22,100 150 .68 21,950 22,300 21,950 13,420 296,821,850
신도리코 (029530) 44,550 250 .56 44,700 44,750 43,800 6,261 277,218,825
삼성카드 (029780) 50,600 -200 -.39 50,200 50,800 50,100 30,791 1,554,379,200
제일기획 (030000) 19,700 60 .31 19,570 19,760 19,560 139,794 2,752,754,300
NICE평가정보 (030190) 15,550 -150 -.96 15,900 15,900 15,520 44,280 690,833,250
KT (030200) 53,500 600 1.13 52,400 53,500 52,300 147,208 7,751,001,850
다올투자증권 (030210) 3,435 -5 -.15 3,450 3,485 3,420 44,205 152,427,220
교보증권 (030610) 8,620 -30 -.35 8,690 8,700 8,540 40,543 348,029,890
동원수산 (030720) 6,210 0 0 6,240 6,300 6,180 9,073 56,301,390
서울보증보험 (031210) 44,750 1350 3.11 43,750 44,900 43,500 83,217 3,698,586,700
신세계인터내셔날 (031430) 10,410 60 .58 10,400 10,490 10,310 36,916 385,128,580
신세계푸드 (031440) 42,200 1700 4.2 40,500 42,200 40,500 21,822 912,906,575
아이티센씨티에스 (031820) 611 -9 -1.45 619 619 606 96,689 59,128,618
롯데관광개발 (032350) 16,080 -30 -.19 16,150 16,550 16,030 684,744 11,106,921,150
황금에스티 (032560) 5,630 -60 -1.05 5,690 5,690 5,600 33,214 187,072,750
LG유플러스 (032640) 14,370 -160 -1.1 14,320 14,380 14,030 1,270,423 18,129,821,565
삼성생명 (032830) 149,900 900 .6 148,500 150,500 148,000 235,180 35,092,874,400
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,690 -380 -1.99 19,020 19,160 18,660 38,506 721,814,130
체시스 (033250) 1,102 1 .09 1,099 1,102 1,092 69,784 76,582,343
유나이티드제약 (033270) 19,950 -200 -.99 20,100 20,200 19,720 89,192 1,776,147,875
SJG세종 (033530) 6,090 220 3.75 5,880 6,130 5,790 209,620 1,255,350,830
KT&G (033780) 135,200 -1000 -.73 135,800 137,400 134,400 374,890 50,945,182,650
무학 (033920) 7,900 -20 -.25 7,910 7,950 7,840 33,375 262,863,170
두산에너빌리티 (034020) 61,800 -1000 -1.59 62,500 62,600 61,400 2,993,213 185,006,124,600
SBS (034120) 20,050 -100 -.5 20,050 20,150 19,970 43,967 880,439,825
LG디스플레이 (034220) 11,990 -70 -.58 12,080 12,150 11,930 822,905 9,871,449,320
파라다이스 (034230) 20,700 -450 -2.13 21,300 21,500 20,600 675,545 14,119,648,425
NICE (034310) 13,410 40 .3 13,380 13,430 13,270 33,420 446,921,570
인천도시가스 (034590) 25,950 0 0 26,000 26,150 25,850 960 24,900,000
SK (034730) 206,500 2000 .98 204,000 209,000 203,500 116,413 24,004,919,250
SK우 (03473K) 155,500 100 .06 155,500 159,400 155,400 3,740 586,909,650
한국토지신탁 (034830) 1,295 33 2.61 1,270 1,298 1,268 1,454,428 1,873,159,518
HS애드 (035000) 8,800 10 .11 8,790 8,840 8,730 15,272 133,939,080
백산 (035150) 14,730 -30 -.2 14,790 14,790 14,620 26,126 384,164,980
강원랜드 (035250) 17,800 -30 -.17 17,820 17,920 17,770 240,003 4,277,316,850
NAVER (035420) 229,000 2000 .88 227,500 230,500 225,500 941,824 215,405,115,500
신세계 I&C (035510) 15,110 210 1.41 14,970 15,160 14,860 47,414 711,065,900
카카오 (035720) 58,500 0 0 60,000 60,000 58,500 1,536,092 90,616,609,650
콘텐트리중앙 (036420) 10,430 460 4.61 9,980 10,600 9,860 93,948 960,627,550
한국가스공사 (036460) 39,300 0 0 39,300 39,550 38,800 282,477 11,060,828,100
SNT홀딩스 (036530) 72,600 3600 5.22 69,600 72,600 67,500 34,494 2,404,959,200
엔씨소프트 (036570) 198,000 2600 1.33 195,200 198,700 192,900 76,157 14,960,022,050
팜스코 (036580) 2,685 10 .37 2,675 2,750 2,655 36,239 97,364,160
YG PLUS (037270) 9,110 150 1.67 8,990 9,290 8,910 1,594,080 14,582,610,085
LG헬로비전 (037560) 2,815 -20 -.71 2,905 2,905 2,815 130,224 368,942,890
광주신세계 (037710) 29,950 -100 -.33 30,050 30,200 29,950 5,249 157,510,475
하나투어 (039130) 51,800 100 .19 52,000 52,100 51,600 38,921 2,016,886,150
키움증권 (039490) 206,500 1000 .49 207,000 209,500 205,000 49,504 10,243,835,000
HDC랩스 (039570) 8,740 120 1.39 8,630 8,740 8,520 11,182 96,606,775
상신브레이크 (041650) 2,805 10 .36 2,865 2,865 2,800 27,370 76,825,277
한화오션 (042660) 112,500 -6400 -5.38 115,000 115,000 110,100 19,178,685 2,091,139,197,124
HD현대인프라코어 (042670) 15,210 710 4.9 15,200 15,750 14,870 4,541,142 69,552,590,565
한미반도체 (042700) 82,900 300 .36 83,600 84,400 82,900 262,184 21,861,953,800
주연테크 (044380) 536 3 .56 533 541 520 224,069 119,340,102
KSS해운 (044450) 9,500 120 1.28 9,420 9,580 9,400 27,713 264,013,150
코스맥스비티아이 (044820) 18,390 -370 -1.97 18,750 18,970 18,250 17,429 321,305,145
대우건설 (047040) 3,770 -35 -.92 3,830 3,830 3,750 1,179,791 4,454,967,586
포스코인터내셔널 (047050) 48,650 -350 -.71 49,100 49,300 48,200 300,804 14,596,524,550
유니온머티리얼 (047400) 1,436 15 1.06 1,425 1,441 1,415 59,772 85,249,680
한국항공우주 (047810) 94,400 -1300 -1.36 95,700 95,800 94,000 265,803 25,154,243,200
우진플라임 (049800) 2,175 15 .69 2,165 2,190 2,160 41,202 89,360,585
한전KPS (051600) 51,400 -200 -.39 51,700 51,700 50,700 99,663 5,103,027,150
진양화학 (051630) 1,974 35 1.81 1,939 1,984 1,939 33,002 64,873,103
LG생활건강 (051900) 296,500 2500 .85 293,500 298,000 293,500 38,329 11,366,021,250
LG생활건강우 (051905) 117,000 2800 2.45 114,200 117,100 114,200 6,572 762,549,250
LG화학 (051910) 274,500 -3500 -1.26 278,000 278,500 272,500 136,324 37,496,609,750
LG화학우 (051915) 134,800 -900 -.66 136,500 136,700 133,400 31,080 4,169,372,650
한전기술 (052690) 90,900 -2500 -2.68 92,500 92,600 90,300 248,676 22,620,854,750
스카이라이프 (053210) 5,200 -40 -.76 5,240 5,280 5,180 21,350 111,324,030
한미글로벌 (053690) 21,200 -50 -.24 21,950 21,950 21,100 173,826 3,722,159,950
테이팩스 (055490) 15,140 -210 -1.37 15,450 15,450 15,090 9,647 146,878,125
신한지주 (055550) 64,600 100 .16 64,300 64,900 64,200 736,413 47,466,598,150
현대홈쇼핑 (057050) 55,300 -300 -.54 56,400 56,500 55,300 3,695 206,672,300
포스코스틸리온 (058430) 37,350 250 .67 37,450 37,700 37,000 3,612 134,447,825
세아홀딩스 (058650) 125,800 -1600 -1.26 129,300 131,500 125,400 1,222 154,718,400
다스코 (058730) 2,995 -5 -.17 3,000 3,000 2,975 7,467 22,325,510
KTcs (058850) 2,875 10 .35 2,865 2,895 2,850 150,931 433,843,595
KTis (058860) 2,920 -20 -.68 2,935 2,950 2,915 95,050 278,352,915
HL홀딩스 (060980) 40,350 150 .37 40,650 40,700 40,050 10,739 433,687,575
산일전기 (062040) 106,700 3400 3.29 104,200 107,800 102,800 581,317 61,694,641,500
종근당바이오 (063160) 23,450 350 1.52 23,200 23,600 23,000 17,987 420,355,700
현대로템 (064350) 205,000 500 .24 204,500 205,500 200,500 473,609 96,394,591,750
LG씨엔에스 (064400) 67,800 500 .74 67,800 68,000 66,900 158,203 10,685,118,350
SNT모티브 (064960) 36,200 -350 -.96 36,200 36,700 35,800 42,963 1,560,000,850
LG전자 (066570) 75,100 -200 -.27 75,600 75,700 74,700 226,879 17,039,347,150
LG전자우 (066575) 37,000 -200 -.54 37,200 37,200 36,600 44,192 1,626,149,975
엘앤에프 (066970) 62,700 1400 2.28 61,300 63,800 59,200 852,191 52,416,812,550
세이브존I&C (067830) 2,665 10 .38 2,675 2,680 2,645 10,451 27,813,445
셀트리온 (068270) 169,000 -1200 -.71 169,600 170,200 168,500 203,398 34,374,957,150
삼성출판사 (068290) 16,080 -20 -.12 16,100 16,240 16,050 4,481 72,102,240
TKG휴켐스 (069260) 17,580 20 .11 17,500 17,700 17,500 26,256 461,157,250
대호에이엘 (069460) 1,740 4 .23 1,753 1,756 1,711 285,088 493,678,543
대웅제약 (069620) 144,300 2200 1.55 142,300 148,900 141,100 57,321 8,294,686,850
한세엠케이 (069640) 839 -9 -1.06 861 861 837 35,997 30,304,728
DSR제강 (069730) 3,810 5 .13 3,805 3,850 3,755 4,328 16,477,395
현대백화점 (069960) 75,800 1500 2.02 74,200 76,500 74,100 105,089 7,948,399,800
모나용평 (070960) 4,045 -40 -.98 4,045 4,080 3,930 202,195 807,023,783
한국금융지주 (071050) 131,200 600 .46 131,200 132,900 129,500 131,763 17,205,196,550
한국금융지주우 (071055) 94,200 1100 1.18 93,200 94,300 93,100 14,861 1,393,286,600
하이스틸 (071090) 4,315 -80 -1.82 4,405 4,425 4,290 441,860 1,914,592,049
지역난방공사 (071320) 80,000 -500 -.62 80,300 81,300 79,000 10,381 828,514,850
롯데하이마트 (071840) 8,650 120 1.41 8,610 8,740 8,530 47,751 411,370,645
코아스 (071950) 9,350 470 5.29 9,110 11,540 9,110 2,431,032 26,473,433,815
HD현대마린엔진 (071970) 91,000 -2100 -2.26 92,900 94,700 90,500 315,073 29,110,766,050
유엔젤 (072130) 5,290 -40 -.75 5,340 5,350 5,210 162,354 857,566,865
농심홀딩스 (072710) 80,100 -300 -.37 80,800 80,800 79,500 6,562 524,062,350
금호타이어 (073240) 4,895 -75 -1.51 4,955 4,965 4,870 563,810 2,767,533,198
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,115 -15 -.48 3,205 3,205 3,095 27,084 84,436,730
세진중공업 (075580) 19,300 400 2.12 18,810 19,840 18,470 3,397,109 65,093,772,315
유니퀘스트 (077500) 5,990 20 .34 6,040 6,070 5,960 37,441 224,485,625
STX엔진 (077970) 46,000 1500 3.37 44,500 49,800 43,800 2,852,409 134,564,966,400
텔코웨어 (078000) 14,300 110 .78 14,190 14,320 14,090 4,454 63,284,740
에이블씨엔씨 (078520) 14,030 20 .14 14,200 14,620 13,900 530,228 7,539,629,280
GS (078930) 45,450 100 .22 45,150 45,700 45,000 98,727 4,474,161,575
GS우 (078935) 42,250 -100 -.24 42,350 42,800 42,050 4,580 194,050,100
CJ CGV (079160) 4,800 140 3 4,660 4,840 4,660 356,249 1,707,570,672
현대리바트 (079430) 7,210 -40 -.55 7,250 7,320 7,170 12,163 87,601,315
LIG넥스원 (079550) 476,000 -18000 -3.64 491,000 494,000 475,500 199,430 95,726,684,500
전진건설로봇 (079900) 48,500 -50 -.1 48,900 48,900 48,250 17,722 860,812,700
휴비스 (079980) 2,965 0 0 2,980 2,980 2,950 14,713 43,580,705
일진다이아 (081000) 12,160 -80 -.65 12,260 12,270 12,150 9,521 116,052,930
미스토홀딩스 (081660) 40,450 50 .12 40,150 40,850 40,000 122,852 4,957,601,150
동양생명 (082640) 7,450 410 5.82 7,050 7,450 7,050 201,530 1,470,622,055
한화엔진 (082740) 45,600 700 1.56 45,000 46,000 43,900 2,280,711 103,339,413,775
그린케미칼 (083420) 7,310 -10 -.14 7,300 7,330 7,250 16,964 123,636,660
대한제강 (084010) 15,800 250 1.61 15,500 15,920 15,500 28,382 447,776,460
동양고속 (084670) 8,160 -90 -1.09 8,320 8,320 8,150 4,753 38,972,000
이월드 (084680) 1,485 12 .81 1,463 1,499 1,463 52,197 77,553,338
대상홀딩스 (084690) 9,360 -70 -.74 9,380 9,470 9,350 34,855 327,066,950
대상홀딩스우 (084695) 12,780 -50 -.39 12,620 13,280 12,600 2,255 28,725,900
TBH글로벌 (084870) 1,428 3 .21 1,425 1,457 1,403 13,436 19,086,355
엔케이 (085310) 1,300 44 3.5 1,256 1,317 1,210 5,695,260 7,290,056,205
미래에셋생명 (085620) 7,730 160 2.11 7,570 7,790 7,540 87,634 674,092,180
현대글로비스 (086280) 185,800 1800 .98 184,100 188,800 183,700 143,012 26,655,630,750
하나금융지주 (086790) 81,200 -400 -.49 81,300 81,900 81,100 519,782 42,289,440,950
이리츠코크렙 (088260) 4,670 85 1.85 4,600 4,670 4,580 71,878 333,264,776
한화생명 (088350) 3,110 -5 -.16 3,100 3,125 3,085 895,110 2,780,466,767
진도 (088790) 1,909 15 .79 1,894 1,911 1,883 9,304 17,673,430
맥쿼리인프라 (088980) 11,570 -30 -.26 11,570 11,600 11,560 583,075 6,753,728,400
HDC현대EP (089470) 4,170 110 2.71 4,090 4,180 4,060 70,235 290,120,805
제주항공 (089590) 6,550 -50 -.76 6,610 6,610 6,530 34,840 228,359,650
롯데렌탈 (089860) 29,300 50 .17 29,400 29,400 29,100 12,700 371,447,825
평화산업 (090080) 1,004 -8 -.79 1,003 1,018 1,001 110,882 111,321,963
노루페인트 (090350) 9,290 70 .76 9,230 9,330 9,210 39,527 366,208,840
노루페인트우 (090355) 12,930 280 2.21 12,950 12,950 12,900 785 10,151,970
메타랩스 (090370) 1,279 8 .63 1,300 1,300 1,262 16,802 21,426,628
아모레퍼시픽 (090430) 118,200 -500 -.42 118,700 119,500 118,100 82,429 9,769,556,450
아모레퍼시픽우 (090435) 40,200 -50 -.12 40,250 40,700 39,950 6,092 245,309,400
비에이치 (090460) 18,910 -220 -1.15 19,210 19,330 18,740 502,302 9,527,954,020
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,861 -7 -.37 1,868 1,887 1,853 142,908 266,801,947
디아이씨 (092200) 4,690 20 .43 4,690 4,745 4,660 262,935 1,235,225,968
KEC (092220) 711 12 1.72 711 717 700 404,419 287,158,122
KPX홀딩스 (092230) 67,000 0 0 66,900 67,600 66,900 324 21,746,900
기신정기 (092440) 2,495 20 .81 2,475 2,495 2,460 14,592 36,119,850
DYP (092780) 4,000 -15 -.37 4,015 4,065 3,980 13,530 54,161,365
넥스틸 (092790) 12,670 -80 -.63 12,830 12,870 12,610 181,019 2,298,609,925
LF (093050) 18,400 180 .99 18,410 18,600 18,310 35,182 648,830,170
이아이디 (093230) 109 4 3.81 138 138 107 38,470,400 4,522,526,305
형지엘리트 (093240) 1,688 -67 -3.82 1,742 1,802 1,686 990,899 1,712,702,147
후성 (093370) 5,520 -60 -1.08 5,610 5,630 5,480 329,097 1,815,194,950
효성ITX (094280) 12,860 10 .08 12,870 12,910 12,830 4,498 57,873,890
맵스리얼티1 (094800) 4,760 30 .63 4,690 4,760 4,690 38,510 182,121,007
AJ네트웍스 (095570) 4,320 -30 -.69 4,310 4,370 4,290 120,311 518,079,610
웅진씽크빅 (095720) 1,672 -14 -.83 1,700 1,700 1,671 105,864 177,707,318
JW홀딩스 (096760) 3,375 30 .9 3,340 3,375 3,340 25,867 86,886,051
SK이노베이션 (096770) 105,400 -1000 -.94 105,500 106,600 105,100 201,450 21,323,135,500
SK이노베이션우 (096775) 71,100 500 .71 70,800 71,300 70,100 1,709 121,542,400
HJ중공업 (097230) 27,600 3250 13.35 23,950 27,700 23,700 24,654,894 635,858,245,250
엠씨넥스 (097520) 29,350 0 0 29,350 29,500 29,150 22,773 666,353,775
CJ제일제당 (097950) 232,500 500 .22 232,000 233,500 231,500 27,981 6,500,923,500
CJ제일제당 우 (097955) 142,000 700 .5 141,900 142,100 140,300 2,665 376,647,000
SK오션플랜트 (100090) 25,600 2850 12.53 22,750 26,050 22,150 12,224,141 298,180,790,675
비상교육 (100220) 5,460 140 2.63 5,320 5,500 5,270 41,739 224,136,205
진양홀딩스 (100250) 3,235 -5 -.15 3,240 3,240 3,215 10,662 34,372,015
SNT에너지 (100840) 60,500 -500 -.82 60,800 62,200 59,900 144,964 8,788,959,800
인바이오젠 (101140) 12,450 -190 -1.5 12,460 12,700 12,200 6,378 78,993,630
해태제과식품 (101530) 6,720 110 1.66 6,610 6,730 6,610 24,337 162,910,080
동성케미컬 (102260) 4,160 10 .24 4,155 4,180 4,120 20,143 83,660,101
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,000 -10 -.09 10,990 11,210 10,930 5,544 60,922,270
풍산 (103140) 118,200 -800 -.67 119,000 119,200 116,600 110,197 12,951,767,450
일진전기 (103590) 36,250 250 .69 36,200 36,750 35,850 412,325 15,019,064,800
한국철강 (104700) 9,960 20 .2 9,980 10,000 9,820 29,683 294,656,195
KB금융 (105560) 108,600 100 .09 108,400 109,300 108,100 473,392 51,385,641,350
한세실업 (105630) 9,400 20 .21 9,470 9,480 9,320 37,676 353,985,110
우진 (105840) 11,430 0 0 11,620 11,650 11,150 206,038 2,334,955,830
미원홀딩스 (107590) 71,000 -200 -.28 71,500 71,500 71,000 227 16,129,000
LX세미콘 (108320) 52,100 -700 -1.33 53,100 53,100 51,600 49,279 2,566,515,000
LX하우시스 (108670) 28,200 0 0 28,500 28,500 27,950 16,535 464,270,175
LX하우시스우 (108675) 17,240 -60 -.35 17,300 17,320 17,200 3,058 52,739,515
주성코퍼레이션 (109070) 891 6 .68 894 900 871 128,169 113,444,221
호전실업 (111110) 6,990 30 .43 7,000 7,000 6,890 26,615 185,354,000
동인기연 (111380) 14,080 130 .93 13,960 14,090 13,860 5,461 76,312,920
영원무역 (111770) 59,800 200 .34 59,200 59,800 59,000 37,029 2,200,623,950
씨에스윈드 (112610) 42,550 0 0 42,500 42,800 42,200 155,412 6,608,136,225
GKL (114090) 16,890 160 .96 16,700 17,040 16,700 184,468 3,118,847,865
대성에너지 (117580) 8,030 10 .12 8,020 8,040 7,980 19,200 153,630,045
메타케어 (118000) 317 -7 -2.16 322 322 316 219,611 69,735,467
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 106,200 -100 -.09 107,000 107,000 105,400 2,608 276,520,800
코오롱인더 (120110) 38,150 -50 -.13 38,300 38,750 38,000 71,182 2,725,315,925
코오롱인더우 (120115) 22,900 150 .66 22,700 23,000 22,700 2,527 57,828,150
아이마켓코리아 (122900) 8,190 -20 -.24 8,230 8,240 8,190 11,023 90,525,030
한국화장품 (123690) 9,450 90 .96 9,450 9,800 9,320 96,726 919,332,650
SJM (123700) 3,505 -50 -1.41 3,550 3,560 3,500 30,751 108,114,835
한국자산신탁 (123890) 2,370 0 0 2,385 2,390 2,370 42,260 100,550,880
현대퓨처넷 (126560) 3,220 -5 -.16 3,215 3,245 3,210 36,406 117,446,060
수산인더스트리 (126720) 22,750 -150 -.66 23,000 23,000 22,450 14,623 330,899,450
대성산업 (128820) 4,030 25 .62 4,020 4,050 3,980 65,752 263,833,670
한미약품 (128940) 305,500 1000 .33 303,500 306,500 300,500 31,553 9,572,414,500
인터지스 (129260) 2,680 20 .75 2,675 2,715 2,645 51,004 136,656,979
한전산업 (130660) 12,240 -170 -1.37 12,420 12,430 12,190 80,604 988,207,715
화인베스틸 (133820) 2,170 70 3.33 2,100 2,365 2,010 3,344,408 7,364,742,926
미원화학 (134380) 84,500 -600 -.71 85,000 85,000 84,500 4 338,500
시디즈 (134790) 25,650 200 .79 25,400 25,650 25,400 2,232 56,918,500
선진 (136490) 11,210 -140 -1.23 11,260 11,440 11,060 85,143 951,266,070
에스디바이오센서 (137310) 10,140 10 .1 10,120 10,180 10,030 98,472 996,007,070
메리츠금융지주 (138040) 123,100 -300 -.24 122,500 124,100 122,500 112,078 13,808,609,350
코오롱ENP (138490) 6,850 0 0 6,870 6,930 6,820 25,158 173,072,240
BNK금융지주 (138930) 14,490 -30 -.21 14,380 14,570 14,380 493,842 7,150,901,355
iM금융지주 (139130) 13,590 20 .15 13,500 13,630 13,500 468,089 6,362,432,765
이마트 (139480) 78,000 800 1.04 77,000 78,200 75,900 206,917 16,014,598,050
아주스틸 (139990) 3,845 5 .13 3,855 3,855 3,805 6,928 26,506,340
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,660 0 0 1,660 1,661 1,645 2,166 3,589,988
다이나믹디자인 (145210) 756 -1 -.13 757 764 749 68,211 51,327,357
케이탑리츠 (145270) 955 0 0 953 960 950 80,604 76,734,027
덴티움 (145720) 55,700 -400 -.71 56,200 56,900 55,500 43,916 2,464,359,650
삼양사 (145990) 48,400 -150 -.31 48,650 49,000 48,400 7,225 350,718,200
삼양사우 (145995) 34,700 50 .14 34,350 35,000 34,350 103 3,569,850
한국ANKOR유전 (152550) 237 -1 -.42 238 239 236 216,369 51,304,150
DSR (155660) 3,690 -25 -.67 3,730 3,730 3,690 12,488 46,277,840
애경케미칼 (161000) 10,880 50 .46 10,840 10,930 10,780 83,295 904,044,445
한국타이어앤테크놀로지 (161390) 39,300 -300 -.76 39,450 39,600 39,150 239,069 9,389,043,625
한국콜마 (161890) 75,800 -100 -.13 76,300 76,500 75,400 110,237 8,360,828,400
동일고무벨트 (163560) 6,980 10 .14 7,010 7,040 6,970 4,898 34,200,250
동아에스티 (170900) 44,600 0 0 44,700 44,800 44,100 15,554 693,156,750
JB금융지주 (175330) 23,550 250 1.07 23,200 23,600 23,200 193,024 4,530,275,575
PI첨단소재 (178920) 17,270 -80 -.46 17,510 17,510 17,200 55,872 967,197,265
한진칼 (180640) 109,200 -1600 -1.44 110,000 111,200 108,300 39,551 4,315,596,500
한진칼우 (18064K) 36,800 -50 -.14 36,800 36,850 36,200 1,108 40,461,750
NHN (181710) 24,900 -100 -.4 25,300 25,300 24,650 33,189 828,211,350
아세아시멘트 (183190) 13,330 -40 -.3 13,370 13,405 13,180 30,795 407,793,440
종근당 (185750) 81,200 100 .12 80,900 81,500 80,500 15,473 1,253,649,600
더블유게임즈 (192080) 52,800 500 .96 52,100 53,000 52,000 37,071 1,952,253,450
쿠쿠홀딩스 (192400) 34,600 1600 4.85 33,000 34,750 32,800 81,697 2,792,367,800
드림텍 (192650) 6,500 -20 -.31 6,580 6,580 6,450 85,323 554,240,000
코스맥스 (192820) 214,000 -1500 -.7 216,000 217,000 213,000 47,957 10,291,876,000
제이에스코퍼레이션 (194370) 10,920 -230 -2.06 11,160 11,340 10,880 136,697 1,515,002,465
해성디에스 (195870) 22,450 50 .22 22,700 23,000 22,350 68,313 1,540,875,350
서연이화 (200880) 11,750 -70 -.59 11,820 11,860 11,610 37,365 437,775,635
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,250 -550 -1.54 35,800 35,900 34,950 134,296 4,728,902,725
삼성바이오로직스 (207940) 1,030,000 13000 1.28 1,015,000 1,031,000 1,015,000 52,479 53,796,265,500
디와이파워 (210540) 12,690 440 3.59 12,230 12,780 12,230 46,544 586,218,400
SK디앤디 (210980) 10,180 350 3.56 9,830 10,260 9,790 87,733 884,259,195
한솔제지 (213500) 8,630 0 0 8,630 8,660 8,590 18,103 155,979,990
이노션 (214320) 18,300 20 .11 18,280 18,400 18,240 74,271 1,359,162,890
금호에이치티 (214330) 605 -2 -.33 606 609 599 220,336 132,732,665
경보제약 (214390) 4,935 -5 -.1 4,930 4,965 4,915 6,876 33,975,230
토니모리 (214420) 10,110 -50 -.49 10,170 10,280 10,060 99,983 1,013,100,505
잇츠한불 (226320) 12,260 10 .08 12,300 12,370 12,130 12,314 151,143,865
현대코퍼레이션홀딩스 (227840) 12,400 260 2.14 12,320 12,600 12,310 13,411 166,662,340
LS에코에너지 (229640) 39,100 400 1.03 39,350 39,800 38,550 80,240 3,139,679,600
JW생명과학 (234080) 11,730 40 .34 11,720 11,750 11,660 12,529 146,494,570
두산밥캣 (241560) 53,700 800 1.51 52,700 54,200 52,600 193,169 10,361,370,450
화승엔터프라이즈 (241590) 6,790 -10 -.15 6,840 6,850 6,750 56,478 382,695,365
에이플러스에셋 (244920) 6,940 30 .43 7,000 7,090 6,940 34,122 239,197,050
솔루엠 (248070) 19,120 2700 16.44 17,410 20,750 17,310 4,497,655 87,060,002,200
샘표식품 (248170) 26,250 150 .57 26,100 26,400 26,000 5,776 151,249,550
일동제약 (249420) 22,500 -950 -4.05 23,450 23,550 22,400 866,002 19,701,099,700
넷마블 (251270) 60,800 500 .83 60,400 61,100 60,000 166,985 10,110,484,950
크래프톤 (259960) 326,000 -6500 -1.95 329,500 332,500 325,500 84,009 27,520,606,750
크라운제과 (264900) 9,440 10 .11 9,430 9,490 9,300 11,059 104,046,670
크라운제과우 (26490K) 9,630 20 .21 9,680 9,680 9,540 596 5,728,275
HD현대 (267250) 144,700 6700 4.86 137,500 145,400 137,300 350,045 50,113,540,750
HD현대일렉트릭 (267260) 517,000 24000 4.87 493,500 519,000 493,500 205,971 105,306,595,500
HD현대건설기계 (267270) 92,800 3600 4.04 92,100 94,800 91,100 297,639 27,714,995,050
경동도시가스 (267290) 20,050 -150 -.74 20,250 20,250 19,050 8,650 172,271,820
아시아나IDT (267850) 11,520 -40 -.35 11,640 11,640 11,520 2,528 29,193,670
미원에스씨 (268280) 140,200 -400 -.28 138,600 140,700 137,600 343 47,851,950
오리온 (271560) 108,400 1000 .93 107,200 108,800 107,200 74,522 8,059,578,850
일진하이솔루스 (271940) 16,890 -190 -1.11 17,170 17,235 16,850 39,019 661,403,170
제일약품 (271980) 13,750 250 1.85 13,690 14,070 13,400 23,094 318,815,530
한화시스템 (272210) 52,400 -900 -1.69 53,000 53,200 51,900 510,761 26,840,583,850
진에어 (272450) 8,360 -20 -.24 8,370 8,420 8,300 28,314 236,764,000
삼양패키징 (272550) 13,280 0 0 13,280 13,290 13,220 7,835 103,797,555
에이피알 (278470) 215,500 -2000 -.92 217,500 218,000 213,500 253,444 54,592,139,500
롯데웰푸드 (280360) 112,700 -1600 -1.4 113,600 114,500 112,000 22,144 2,494,600,350
케이씨텍 (281820) 31,850 -150 -.47 32,550 32,550 31,550 59,879 1,916,146,675
BGF리테일 (282330) 110,700 -300 -.27 110,700 111,300 110,100 27,162 3,003,492,600
쿠쿠홈시스 (284740) 27,100 100 .37 26,800 27,350 26,800 10,151 275,062,650
SK케미칼 (285130) 60,500 -900 -1.47 61,500 61,500 60,100 18,448 1,118,433,000
SK케미칼우 (28513K) 26,350 -300 -1.13 26,650 27,000 26,250 915 24,133,550
롯데이노베이트 (286940) 20,700 50 .24 20,850 20,850 20,650 5,242 108,666,800
하나제약 (293480) 11,790 0 0 11,850 11,880 11,750 11,928 140,483,220
신한알파리츠 (293940) 5,590 0 0 5,590 5,610 5,540 199,444 1,111,698,465
HDC현대산업개발 (294870) 20,450 100 .49 20,400 20,550 19,990 182,769 3,723,294,085
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 218,000 1500 .69 216,500 218,500 215,000 7,877 1,710,254,000
효성중공업 (298040) 1,232,000 23000 1.9 1,220,000 1,234,000 1,209,000 41,341 50,734,174,000
HS효성첨단소재 (298050) 193,300 2300 1.2 191,000 193,300 190,600 6,937 1,333,909,650
에어부산 (298690) 1,994 1 .05 1,993 1,999 1,985 79,606 158,504,194
한일시멘트 (300720) 19,550 -30 -.15 19,580 19,800 19,390 65,402 1,282,124,895
SK바이오사이언스 (302440) 50,100 0 0 49,650 50,200 49,100 130,700 6,486,744,500
세아제강 (306200) 130,800 -1400 -1.06 132,500 132,600 130,600 4,947 649,270,600
현대오토에버 (307950) 166,200 -200 -.12 166,400 166,700 163,000 41,327 6,796,639,650
씨티알모빌리티 (308170) 5,180 0 0 5,170 5,240 5,090 4,925 25,343,110
우리금융지주 (316140) 24,300 -50 -.21 24,350 24,450 24,050 898,346 21,755,130,350
자이에스앤디 (317400) 3,435 35 1.03 3,385 3,460 3,385 25,075 85,749,410
HD현대에너지솔루션 (322000) 47,500 2600 5.79 44,850 47,700 44,550 167,012 7,749,902,575
카카오뱅크 (323410) 23,550 -250 -1.05 23,900 23,900 23,550 502,974 11,892,881,200
SK바이오팜 (326030) 109,200 2200 2.06 107,400 109,500 106,400 220,776 23,844,409,300
HD현대중공업 (329180) 513,000 3000 .59 507,000 514,000 495,500 163,949 83,523,633,500
롯데리츠 (330590) 3,950 50 1.28 3,910 3,950 3,900 448,615 1,760,454,109
이지스밸류플러스리츠 (334890) 4,100 0 0 4,100 4,100 4,010 113,697 460,083,073
두산퓨얼셀 (336260) 25,050 350 1.42 24,800 25,250 24,300 718,824 17,768,085,175
두산퓨얼셀1우 (33626K) 6,800 -60 -.87 6,860 6,880 6,700 21,702 146,665,180
두산퓨얼셀2우B (33626L) 10,830 -30 -.28 10,810 10,860 10,800 2,766 29,937,415
솔루스첨단소재 (336370) 7,630 -10 -.13 7,710 7,750 7,530 90,350 688,391,910
솔루스첨단소재1우 (33637K) 1,726 22 1.29 1,705 1,732 1,675 28,464 48,396,291
솔루스첨단소재2우B (33637L) 3,700 0 0 3,640 3,775 3,640 2,991 11,067,310
NH프라임리츠 (338100) 4,625 70 1.54 4,555 4,630 4,555 30,558 140,421,361
교촌에프앤비 (339770) 4,875 5 .1 4,940 4,945 4,795 41,219 199,525,285
KCC글라스 (344820) 28,900 -400 -1.37 29,400 29,600 28,800 53,713 1,563,019,500
제이알글로벌리츠 (348950) 2,875 5 .17 2,860 2,885 2,850 500,998 1,436,880,605
이지스레지던스리츠 (350520) 3,980 30 .76 3,955 3,985 3,940 31,849 126,281,050
하이브 (352820) 290,500 7500 2.65 284,500 293,500 281,500 206,995 60,026,369,000
대덕전자 (353200) 23,400 750 3.31 22,900 24,100 22,800 1,006,445 23,771,725,450
대덕전자1우 (35320K) 8,870 40 .45 8,780 8,950 8,780 6,108 54,277,710
코람코라이프인프라리츠 (357120) 4,375 5 .11 4,370 4,380 4,335 112,765 491,602,873
미래에셋맵스리츠 (357250) 2,690 50 1.89 2,650 2,730 2,635 162,466 431,793,500
마스턴프리미어리츠 (357430) 1,545 10 .65 1,536 1,550 1,527 23,850 36,655,662
SK아이이테크놀로지 (361610) 27,550 -100 -.36 27,650 27,900 27,500 69,714 1,927,540,125
티와이홀딩스 (363280) 2,975 -10 -.34 3,010 3,030 2,945 60,651 179,885,102
티와이홀딩스우 (36328K) 5,360 60 1.13 5,370 5,370 5,360 2,166 11,623,900
ESR켄달스퀘어리츠 (365550) 4,540 50 1.11 4,490 4,545 4,490 466,208 2,108,597,774
한컴라이프케어 (372910) 2,690 -20 -.74 2,710 2,725 2,690 76,333 206,069,760
LG에너지솔루션 (373220) 343,000 -8000 -2.28 350,500 351,000 342,000 199,629 68,938,103,000
DL이앤씨 (375500) 43,250 -150 -.35 43,450 43,750 42,750 154,911 6,698,449,400
DL이앤씨우 (37550K) 18,960 60 .32 19,020 19,170 18,750 10,341 195,856,100
DL이앤씨2우(전환) (37550L) 29,900 0 0 30,000 30,000 29,650 638 19,081,350
디앤디플랫폼리츠 (377190) 3,285 -5 -.15 3,300 3,300 3,245 189,645 619,052,327
카카오페이 (377300) 51,400 -100 -.19 52,000 52,000 50,800 811,684 41,675,200,900
바이오노트 (377740) 5,670 30 .53 5,680 5,680 5,600 21,125 119,270,530
화승알앤에이 (378850) 3,000 15 .5 2,990 3,015 2,980 18,758 56,244,885
케이카 (381970) 16,080 200 1.26 15,960 16,160 15,910 66,098 1,060,170,380
F&F (383220) 69,100 2200 3.29 66,400 69,600 66,300 75,021 5,158,645,150
LX홀딩스 (383800) 7,950 0 0 7,980 8,030 7,870 187,344 1,487,108,455
LX홀딩스1우 (38380K) 8,620 -30 -.35 8,860 8,860 8,600 401 3,481,510
SK리츠 (395400) 5,090 10 .2 5,080 5,100 5,050 269,834 1,369,779,820
미래에셋글로벌리츠 (396690) 2,755 25 .92 2,735 2,755 2,725 45,405 124,710,540
NH올원리츠 (400760) 3,300 75 2.33 3,220 3,320 3,220 235,644 773,583,032
SK스퀘어 (402340) 152,800 3400 2.28 151,400 155,000 151,400 350,950 53,928,506,800
쏘카 (403550) 11,920 310 2.67 11,810 11,960 11,440 8,892 105,200,110
신한서부티엔디리츠 (404990) 3,465 15 .43 3,465 3,480 3,390 72,443 250,112,011
KB발해인프라 (415640) 8,880 120 1.37 8,760 8,940 8,710 145,261 1,279,720,565
코람코더원리츠 (417310) 5,700 40 .71 5,660 5,750 5,610 55,698 316,032,510
KB스타리츠 (432320) 3,905 -10 -.26 3,910 3,920 3,845 92,946 360,889,270
대한조선 (439260) 80,400 -1600 -1.95 81,400 81,700 80,300 201,047 16,203,999,450
HD현대마린솔루션 (443060) 220,000 15500 7.58 203,500 220,000 202,000 221,488 48,006,752,000
유니드비티플러스 (446070) 3,890 -5 -.13 3,855 3,900 3,850 20,748 80,328,546
삼성FN리츠 (448730) 4,320 5 .12 4,315 4,320 4,290 94,531 407,548,649
에코프로머티 (450080) 49,800 -100 -.2 50,300 50,400 49,450 124,905 6,223,852,700
코오롱모빌리티그룹 (450140) 3,820 -165 -4.14 3,830 3,975 3,740 117,297 446,285,350
코오롱모빌리티그룹우 (45014K) 5,760 -160 -2.7 5,920 5,920 5,620 2,702 15,567,910
한화리츠 (451800) 3,960 15 .38 3,945 3,960 3,920 223,656 880,908,122
한화갤러리아 (452260) 1,130 -2 -.18 1,133 1,140 1,122 242,709 274,019,619
한화갤러리아우 (45226K) 2,185 -5 -.23 2,190 2,190 2,180 1,014 2,215,435
현대그린푸드 (453340) 15,990 100 .63 15,840 16,060 15,840 11,170 177,865,280
두산로보틱스 (454910) 61,500 0 0 61,400 61,500 60,800 108,878 6,658,355,000
OCI (456040) 53,900 300 .56 53,600 54,000 53,600 10,998 590,910,900
이수스페셜티케미컬 (457190) 44,200 -500 -1.12 44,650 44,650 43,750 131,811 5,822,214,875
동국씨엠 (460850) 5,430 -80 -1.45 5,510 5,510 5,420 24,278 132,542,260
동국제강 (460860) 9,350 80 .86 9,360 9,410 9,230 87,948 819,831,890
조선내화 (462520) 13,370 -90 -.67 13,460 13,480 13,340 8,156 109,247,730
시프트업 (462870) 42,350 1650 4.05 41,000 42,350 40,750 110,937 4,637,205,300
STX그린로지스 (465770) 7,730 -220 -2.77 7,970 7,970 7,720 22,023 171,636,300
SK이터닉스 (475150) 20,700 300 1.47 20,500 20,950 20,350 434,354 8,997,743,050
더본코리아 (475560) 25,550 -300 -1.16 26,000 26,100 25,550 28,172 725,871,600
씨케이솔루션 (480370) 10,230 240 2.4 10,000 10,600 10,000 53,897 553,445,315
신한글로벌액티브리츠 (481850) 1,434 4 .28 1,430 1,434 1,425 40,902 58,418,518
달바글로벌 (483650) 161,900 -4700 -2.82 168,400 168,500 161,000 214,807 34,999,576,600
엠앤씨솔루션 (484870) 205,000 -8500 -3.98 211,500 214,500 202,000 25,217 5,180,306,750
HS효성 (487570) 55,700 -100 -.18 56,300 56,900 55,200 8,421 468,572,250
한화비전 (489790) 57,700 1400 2.49 56,800 59,200 56,500 721,881 41,949,605,300
GS피앤엘 (499790) 55,700 -500 -.89 55,700 58,200 54,200 208,103 11,577,872,800
엘브이엠씨홀딩스 (900140) 1,776 0 0 1,783 1,810 1,765 420,592 747,978,599
프레스티지바이오파마 (950210) 14,770 230 1.58 14,540 15,000 14,390 85,026 1,245,265,165

Leave a Comment