KOSPI 20250908

KOSPI 일별 조회 데이터 [961] (2025-09-08)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,390 20 .31 6,440 6,440 6,370 38,747 247,831,470
KR모터스 (000040) 536 -2 -.37 535 552 530 347,811 186,498,481
경방 (000050) 7,170 100 1.41 7,070 7,170 7,050 11,350 80,651,760
삼양홀딩스 (000070) 85,700 300 .35 85,600 85,900 84,800 11,146 949,746,600
하이트진로 (000080) 19,180 90 .47 19,160 19,190 19,100 73,882 1,414,563,915
하이트진로2우B (000087) 15,560 80 .52 15,490 15,730 15,430 4,009 62,527,330
유한양행 (000100) 121,700 2700 2.27 123,700 124,700 121,000 827,670 101,672,973,100
유한양행우 (000105) 107,800 2300 2.18 107,500 110,000 107,400 7,667 830,517,700
CJ대한통운 (000120) 83,100 -400 -.48 83,500 83,600 82,700 32,443 2,690,140,400
하이트진로홀딩스 (000140) 10,100 0 0 10,040 10,160 10,010 9,987 100,904,230
하이트진로홀딩스우 (000145) 11,780 -80 -.67 11,620 11,850 11,620 133 1,554,030
두산 (000150) 596,000 17000 2.94 600,000 609,000 588,000 131,785 78,711,458,000
두산우 (000155) 352,500 4500 1.29 357,500 362,000 348,000 27,320 9,655,293,750
두산2우B (000157) 372,000 4500 1.22 380,000 386,000 366,500 2,863 1,076,219,500
성창기업지주 (000180) 1,716 -18 -1.04 1,759 1,759 1,715 32,436 56,057,268
DL (000210) 38,350 -50 -.13 38,250 38,750 37,850 71,996 2,743,338,875
DL우 (000215) 22,600 0 0 22,100 23,100 22,100 4,057 91,637,825
유유제약 (000220) 4,330 10 .23 4,325 4,330 4,280 21,458 92,534,650
유유제약1우 (000225) 4,785 -35 -.73 4,815 4,925 4,735 3,908 18,668,425
유유제약2우B (000227) 10,460 -30 -.29 10,490 10,490 10,420 173 1,805,990
일동홀딩스 (000230) 8,740 -40 -.46 8,780 8,800 8,570 12,612 109,473,915
한국앤컴퍼니 (000240) 23,900 -200 -.83 24,050 24,250 23,800 22,458 537,780,300
기아 (000270) 104,900 -1700 -1.59 106,100 106,100 104,100 713,309 74,805,359,750
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 35,050 350 1.01 34,750 35,200 33,550 56,637 1,956,803,375
노루홀딩스우 (000325) 34,300 -100 -.29 33,600 34,300 33,600 529 17,956,950
한화손해보험 (000370) 5,470 10 .18 5,460 5,500 5,370 425,963 2,317,769,740
삼화페인트 (000390) 6,160 110 1.82 6,070 6,250 6,030 68,079 417,702,100
롯데손해보험 (000400) 1,600 -3 -.19 1,603 1,610 1,594 81,853 131,201,341
대원강업 (000430) 3,995 15 .38 3,965 3,995 3,895 55,754 219,180,371
CR홀딩스 (000480) 4,990 0 0 4,990 5,020 4,990 13,814 69,073,145
대동 (000490) 9,940 60 .61 9,870 9,980 9,830 25,583 254,034,685
가온전선 (000500) 58,800 400 .68 59,000 59,100 57,400 28,120 1,640,321,500
삼일제약 (000520) 11,570 330 2.94 11,500 11,760 11,380 376,394 4,339,296,445
흥국화재 (000540) 4,070 35 .87 4,020 4,085 4,015 37,277 151,331,240
흥국화재우 (000545) 7,360 -100 -1.34 7,500 7,500 7,360 1,871 13,844,300
CS홀딩스 (000590) 90,100 1100 1.24 88,300 90,800 88,300 711 63,619,400
동아쏘시오홀딩스 (000640) 110,700 300 .27 112,500 112,500 109,600 7,729 858,498,100
천일고속 (000650) 40,500 -500 -1.22 40,650 40,750 40,200 95 3,838,600
SK하이닉스 (000660) 277,000 3500 1.28 278,500 279,000 274,000 2,018,299 559,185,136,772
영풍 (000670) 38,750 -250 -.64 39,250 39,550 38,650 24,003 936,213,275
LS네트웍스 (000680) 3,905 -30 -.76 3,935 3,970 3,875 211,022 826,247,254
유수홀딩스 (000700) 5,730 0 0 5,730 5,840 5,720 13,323 76,633,020
현대건설 (000720) 60,100 500 .84 60,200 61,300 59,800 524,491 31,688,614,850
현대건설우 (000725) 53,200 300 .57 52,900 54,200 52,900 1,831 98,117,400
이화산업 (000760) 12,150 -30 -.25 12,200 12,450 12,080 526 6,426,840
삼성화재 (000810) 460,000 2500 .55 465,000 465,000 456,500 93,912 43,223,456,000
삼성화재우 (000815) 344,500 8500 2.53 336,000 345,000 335,000 10,242 3,497,015,000
화천기공 (000850) 30,250 0 0 30,200 30,550 30,050 2,435 73,693,800
강남제비스코 (000860) 12,030 140 1.18 11,890 12,030 11,800 9,091 108,500,040
한화 (000880) 85,600 -500 -.58 85,100 85,800 83,900 165,639 14,094,764,150
한화3우B (00088K) 35,500 -600 -1.66 36,100 36,100 35,050 28,834 1,019,280,975
보해양조 (000890) 459 3 .66 463 463 453 332,373 152,309,089
유니온 (000910) 4,555 -40 -.87 4,615 4,625 4,540 38,071 173,482,275
전방 (000950) 32,900 300 .92 32,350 33,250 32,300 562 18,498,600
한국주철관 (000970) 7,050 10 .14 7,020 7,170 6,790 38,571 272,390,290
DB하이텍 (000990) 45,100 300 .67 44,800 45,200 44,550 81,338 3,655,831,950
페이퍼코리아 (001020) 733 -6 -.81 733 743 724 5,709 4,199,632
CJ (001040) 187,400 11800 6.72 174,000 188,400 173,900 402,363 74,282,378,500
CJ우 (001045) 98,700 3900 4.11 94,700 99,500 94,600 23,816 2,348,162,100
CJ4우(전환) (00104K) 155,800 10500 7.23 145,300 155,800 142,500 33,344 5,056,211,350
JW중외제약 (001060) 22,500 250 1.12 22,450 23,200 22,400 113,186 2,580,141,150
JW중외제약우 (001065) 28,700 0 0 28,700 28,700 28,700 6 172,200
JW중외제약2우B (001067) 58,700 -1200 -2 59,200 59,200 58,700 18 1,062,100
대한방직 (001070) 6,560 40 .61 6,600 6,700 6,440 3,725 24,583,610
만호제강 (001080) 29,200 1050 3.73 28,100 29,450 28,100 1,962 57,300,950
LX인터내셔널 (001120) 30,100 300 1.01 29,800 30,350 29,750 103,421 3,108,143,500
대한제분 (001130) 143,700 1000 .7 142,800 143,900 142,200 435 62,293,100
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,400 65 1.95 3,335 3,430 3,105 514,433 1,730,481,620
금호전기 (001210) 926 -70 -7.03 988 998 925 828,007 780,782,222
동국홀딩스 (001230) 7,470 80 1.08 7,400 7,480 7,370 18,845 140,247,200
GS글로벌 (001250) 2,545 10 .39 2,535 2,560 2,535 258,826 658,132,068
남광토건 (001260) 8,950 100 1.13 8,940 9,290 8,890 33,501 303,876,110
부국증권 (001270) 69,800 4700 7.22 65,100 69,900 64,800 172,475 11,766,487,550
부국증권우 (001275) 26,000 200 .78 25,900 26,300 25,900 8,101 211,375,000
상상인증권 (001290) 681 15 2.25 666 687 666 296,535 201,070,033
PKC (001340) 5,790 -40 -.69 5,830 5,850 5,780 28,690 166,680,100
삼성제약 (001360) 1,680 39 2.38 1,641 1,694 1,640 394,055 659,110,683
SG글로벌 (001380) 1,650 11 .67 1,632 1,655 1,631 113,038 185,937,944
KG케미칼 (001390) 4,730 195 4.3 4,560 4,740 4,560 287,647 1,349,607,227
태원물산 (001420) 3,535 -65 -1.81 3,590 3,655 3,490 9,300 32,928,820
세아베스틸지주 (001430) 27,900 550 2.01 27,700 28,050 27,450 60,115 1,673,525,925
대한전선 (001440) 14,840 -360 -2.37 15,170 15,170 14,740 1,197,261 17,803,449,380
현대해상 (001450) 27,650 -200 -.72 27,800 27,800 27,350 173,244 4,769,795,850
BYC (001460) 40,300 200 .5 40,750 40,900 39,900 5,186 208,480,700
BYC우 (001465) 25,600 -850 -3.21 26,400 26,400 25,600 3,152 81,334,400
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,360 550 7.04 7,970 8,500 7,930 552,623 4,589,142,705
SK증권 (001510) 648 14 2.21 634 657 626 2,247,610 1,456,125,254
SK증권우 (001515) 2,020 35 1.76 1,986 2,100 1,986 1,290 2,682,403
동양 (001520) 635 8 1.28 630 635 628 227,841 143,996,130
동양우 (001525) 4,070 20 .49 4,150 4,150 4,070 597 2,477,470
동양2우B (001527) 8,280 -80 -.96 8,300 8,370 8,280 626 5,195,250
DI동일 (001530) 34,950 0 0 34,850 35,300 34,550 19,300 675,022,225
조비 (001550) 12,560 -100 -.79 12,660 12,690 12,510 7,904 99,553,540
제일연마 (001560) 10,490 20 .19 10,370 10,620 10,030 13,017 134,342,040
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 486 1 .21 491 491 483 42,287 20,550,515
종근당홀딩스 (001630) 48,600 700 1.46 47,950 48,650 47,900 2,698 130,387,650
대상 (001680) 22,550 150 .67 22,500 22,650 22,300 37,066 833,208,625
대상우 (001685) 16,710 -80 -.48 16,780 16,780 16,520 14,100 234,469,360
신영증권 (001720) 143,000 5900 4.3 139,000 143,000 138,000 35,003 4,931,198,750
SK네트웍스 (001740) 4,395 15 .34 4,395 4,400 4,365 132,059 578,993,884
한양증권 (001750) 17,320 320 1.88 16,990 17,410 16,990 29,869 515,937,545
한양증권우 (001755) 16,840 220 1.32 16,690 17,100 16,550 1,201 20,039,830
SHD (001770) 17,330 -710 -3.94 18,040 18,040 17,320 1,644 28,869,500
알루코 (001780) 2,190 10 .46 2,185 2,195 2,165 151,132 329,623,524
대한제당 (001790) 2,950 0 0 2,945 2,960 2,930 83,451 245,896,641
대한제당우 (001795) 2,465 -5 -.2 2,470 2,470 2,450 4,054 9,965,424
오리온홀딩스 (001800) 20,650 50 .24 20,500 20,800 20,400 43,321 892,530,200
삼화콘덴서 (001820) 32,800 750 2.34 31,650 32,900 31,200 205,748 6,555,086,300
KISCO홀딩스 (001940) 25,950 100 .39 25,650 26,200 25,650 13,699 356,606,350
코오롱 (002020) 44,100 -1450 -3.18 44,500 44,900 41,850 380,060 16,416,587,625
코오롱우 (002025) 22,050 -100 -.45 22,150 22,150 21,350 3,503 76,159,900
아세아 (002030) 354,500 3500 1 351,000 355,500 348,500 461 162,961,500
비비안 (002070) 775 20 2.65 755 775 744 324,613 248,289,292
경농 (002100) 9,460 -80 -.84 9,540 9,600 9,460 15,195 144,501,065
고려산업 (002140) 2,725 25 .93 2,705 2,725 2,695 40,147 108,891,287
도화엔지니어링 (002150) 6,570 70 1.08 6,550 6,570 6,510 10,963 71,679,570
삼양통상 (002170) 54,500 200 .37 54,300 54,800 54,000 484 26,370,300
한국수출포장 (002200) 2,910 -5 -.17 2,905 2,940 2,900 51,975 151,316,490
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,055 -60 -1.93 3,115 3,220 3,055 155,669 487,647,263
고려제강 (002240) 17,540 60 .34 17,480 17,580 17,410 8,580 150,259,740
아세아제지 (002310) 7,900 50 .64 7,860 7,940 7,810 62,536 491,948,255
한진 (002320) 20,700 -150 -.72 20,650 20,850 20,550 7,089 146,353,600
넥센타이어 (002350) 6,190 160 2.65 6,000 6,220 5,950 192,703 1,172,644,445
넥센타이어1우B (002355) 3,255 -5 -.15 3,260 3,300 3,225 8,666 28,260,150
SH에너지화학 (002360) 432 -7 -1.59 439 440 428 400,650 173,673,121
KCC (002380) 411,000 6000 1.48 407,000 411,000 404,000 19,734 8,055,133,500
한독 (002390) 11,800 10 .08 11,810 11,950 11,780 15,136 178,958,300
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,350 30 .56 5,390 5,390 5,280 6,270 33,402,915
삼익악기 (002450) 1,260 -6 -.47 1,270 1,277 1,254 84,486 106,388,584
HS화성 (002460) 10,200 -10 -.1 10,100 10,400 10,100 11,413 116,627,550
조흥 (002600) 154,400 3200 2.12 152,500 154,800 152,000 285 43,402,900
제일파마홀딩스 (002620) 8,800 -90 -1.01 8,940 8,940 8,710 11,882 104,297,210
오리엔트바이오 (002630) 623 16 2.64 607 663 605 4,250,548 2,682,351,560
동일제강 (002690) 1,597 9 .57 1,588 1,597 1,571 21,723 34,457,662
신일전자 (002700) 1,326 6 .45 1,318 1,333 1,318 232,896 308,552,255
TCC스틸 (002710) 16,770 -10 -.06 16,690 16,950 16,650 81,649 1,373,249,660
국제약품 (002720) 4,565 35 .77 4,555 4,580 4,520 54,819 249,648,770
보락 (002760) 1,039 4 .39 1,035 1,040 1,030 30,356 31,393,173
진흥기업 (002780) 734 16 2.23 723 750 719 704,247 517,762,295
진흥기업우B (002785) 3,335 5 .15 3,280 3,335 3,280 52 170,725
진흥기업2우B (002787) 7,680 100 1.32 7,450 7,690 7,450 273 2,049,790
아모레퍼시픽홀딩스 (002790) 27,250 250 .93 27,200 27,450 27,000 69,069 1,883,409,550
아모레퍼시픽홀딩스우 (002795) 11,230 170 1.54 11,040 11,350 11,010 15,432 173,482,365
아모레퍼시픽홀딩스3우C (00279K) 21,300 150 .71 21,150 21,350 21,100 2,558 54,401,700
삼영무역 (002810) 15,830 30 .19 15,800 16,010 15,740 22,346 354,155,355
SUN&L (002820) 2,570 -70 -2.65 2,640 2,670 2,560 26,351 68,579,080
미원상사 (002840) 149,300 -3400 -2.23 151,200 152,100 149,000 1,303 195,674,800
신풍 (002870) 1,048 -1 -.1 1,053 1,071 1,027 47,743 49,967,193
대유에이텍 (002880) 1,091 1 .09 1,090 1,105 1,088 16,118 17,606,232
TYM (002900) 5,970 -20 -.33 5,880 5,990 5,870 191,944 1,138,732,710
유성기업 (002920) 2,150 5 .23 2,130 2,180 2,110 31,628 67,785,032
한국쉘석유 (002960) 421,000 -7500 -1.75 429,000 429,000 420,000 3,083 1,305,226,500
금호건설 (002990) 4,080 350 9.38 3,830 4,340 3,790 942,070 3,904,367,676
금호건설우 (002995) 11,900 230 1.97 11,730 12,300 11,730 4,267 51,519,260
부광약품 (003000) 3,540 40 1.14 3,485 3,600 3,485 413,804 1,473,152,486
혜인 (003010) 5,410 30 .56 5,380 5,430 5,360 51,653 279,129,960
세아제강지주 (003030) 177,200 1000 .57 176,200 177,600 175,100 5,933 1,046,339,500
에이프로젠바이오로직스 (003060) 647 24 3.85 625 665 625 1,860,719 1,211,075,459
코오롱글로벌 (003070) 9,230 290 3.24 9,290 9,350 9,100 13,161 121,467,350
코오롱글로벌우 (003075) 14,590 240 1.67 14,750 14,750 14,590 1,367 20,052,830
SB성보 (003080) 2,805 -5 -.18 2,790 2,815 2,790 5,200 14,562,965
대웅 (003090) 24,100 -300 -1.23 24,600 24,600 23,700 79,286 1,906,589,325
대신밸류리츠 (0030R0) 4,275 -5 -.12 4,280 4,300 4,255 395,751 1,665,736,525
일성아이에스 (003120) 25,000 300 1.21 24,700 25,100 24,500 7,512 186,641,950
디아이 (003160) 13,580 100 .74 13,610 13,700 13,280 159,662 2,155,171,385
일신방직 (003200) 10,010 10 .1 10,010 10,020 9,860 26,688 265,112,400
대원제약 (003220) 13,040 90 .69 12,930 13,040 12,930 22,650 294,308,880
삼양식품 (003230) 1,550,000 -2000 -.13 1,549,000 1,556,000 1,538,000 17,825 27,548,560,000
태광산업 (003240) 862,000 1000 .12 882,000 895,000 860,000 1,832 1,597,842,000
흥아해운 (003280) 1,640 3 .18 1,638 1,650 1,626 771,868 1,264,271,816
한일홀딩스 (003300) 17,600 130 .74 17,560 17,760 17,460 15,996 281,465,935
한국화장품제조 (003350) 59,300 -100 -.17 59,400 59,900 58,700 14,256 844,534,200
유화증권 (003460) 2,730 35 1.3 2,695 2,740 2,695 31,046 84,260,070
유화증권우 (003465) 2,600 -40 -1.52 2,640 2,690 2,600 330 864,735
유안타증권 (003470) 3,435 75 2.23 3,355 3,465 3,340 358,417 1,226,586,162
유안타증권우 (003475) 3,500 10 .29 3,485 3,600 3,485 40,271 141,404,092
한진중공업홀딩스 (003480) 4,800 80 1.69 4,850 4,860 4,720 99,867 480,476,666
대한항공 (003490) 23,550 -100 -.42 23,800 23,850 23,450 732,006 17,235,936,775
대한항공우 (003495) 23,900 200 .84 23,700 23,900 23,700 1,715 40,781,550
영진약품 (003520) 2,040 0 0 2,040 2,060 2,035 93,767 191,809,389
한화투자증권 (003530) 5,720 180 3.25 5,540 5,850 5,520 1,763,304 10,091,472,690
한화투자증권우 (003535) 7,650 50 .66 7,610 7,700 7,580 9,132 69,698,270
대신증권 (003540) 27,300 350 1.3 27,000 27,500 26,850 171,210 4,653,655,325
대신증권우 (003545) 21,050 300 1.45 20,550 21,100 20,500 86,933 1,817,920,950
대신증권2우B (003547) 19,470 70 .36 19,480 19,550 19,250 30,387 590,733,125
LG (003550) 75,900 300 .4 75,400 76,200 75,300 97,090 7,360,153,150
LG우 (003555) 63,500 700 1.11 62,800 63,800 62,500 15,143 958,478,350
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 59,600 2300 4.01 57,300 59,600 55,600 99,718 5,752,991,750
HLB글로벌 (003580) 2,205 -100 -4.34 2,330 2,335 2,190 176,330 394,159,155
방림 (003610) 4,775 55 1.17 4,720 4,850 4,680 169,527 808,140,565
KG모빌리티 (003620) 3,265 -35 -1.06 3,295 3,295 3,250 186,859 609,978,700
미창석유 (003650) 107,300 -1200 -1.11 109,500 109,700 107,000 649 69,926,500
포스코퓨처엠 (003670) 132,800 1200 .91 130,800 135,800 130,400 246,393 32,851,744,750
한성기업 (003680) 5,550 -60 -1.07 5,590 5,620 5,490 64,568 357,084,700
코리안리 (003690) 11,000 90 .82 10,920 11,120 10,830 231,620 2,553,950,640
삼영 (003720) 5,250 100 1.94 5,200 5,330 5,180 378,935 1,991,262,605
진양산업 (003780) 6,650 150 2.31 6,590 6,650 6,450 145,649 952,261,790
대한화섬 (003830) 124,500 2200 1.8 122,400 125,100 122,400 46 5,718,700
보령 (003850) 8,660 70 .81 8,680 8,750 8,600 117,072 1,016,100,835
남양유업 (003920) 56,300 -900 -1.57 56,900 57,000 56,200 1,599 90,202,000
남양유업우 (003925) 34,050 -400 -1.16 35,500 35,500 34,050 2,134 73,791,600
사조대림 (003960) 41,200 -800 -1.9 41,700 42,000 40,800 13,435 554,799,825
롯데정밀화학 (004000) 45,350 700 1.57 44,550 45,500 44,100 80,605 3,643,616,925
현대제철 (004020) 35,450 650 1.87 34,750 35,550 34,500 461,874 16,246,842,875
SG세계물산 (004060) 322 1 .31 323 325 320 203,020 65,303,866
신흥 (004080) 13,900 10 .07 13,890 13,900 13,750 5,300 73,273,160
한국석유 (004090) 13,810 40 .29 13,760 13,930 13,700 30,480 421,890,205
태양금속 (004100) 2,130 60 2.9 2,105 2,170 2,090 202,016 432,119,380
태양금속우 (004105) 3,130 0 0 3,085 3,170 3,035 8,688 27,024,550
동방 (004140) 3,205 220 7.37 2,975 3,320 2,962 5,817,690 18,638,208,487
한솔홀딩스 (004150) 3,155 0 0 3,160 3,170 3,130 39,125 122,938,048
신세계 (004170) 170,600 700 .41 170,100 171,000 168,800 23,803 4,049,836,550
NPC (004250) 4,180 65 1.58 4,125 4,190 4,100 31,824 131,443,405
NPC우 (004255) 2,445 20 .82 2,430 2,450 2,430 1,064 2,595,380
남성 (004270) 1,026 2 .2 1,024 1,030 1,018 30,958 31,699,769
현대약품 (004310) 3,995 15 .38 3,980 4,025 3,975 136,438 545,012,402
세방 (004360) 13,750 50 .36 13,700 13,780 13,580 29,225 399,788,680
세방우 (004365) 8,860 -10 -.11 8,870 8,870 8,690 2,522 22,210,750
농심 (004370) 413,000 -11000 -2.59 422,000 422,500 409,500 56,915 23,538,785,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 0 0 155 156 154 1,062,344 164,441,564
서울식품우 (004415) 1,231 7 .57 1,230 1,246 1,230 9,523 11,714,614
송원산업 (004430) 10,200 0 0 10,240 10,300 10,180 7,259 74,075,840
삼일씨엔에스 (004440) 4,965 20 .4 5,050 5,050 4,860 3,596 17,741,775
삼화왕관 (004450) 35,350 250 .71 36,500 36,500 34,750 771 27,679,550
세방전지 (004490) 62,200 0 0 62,100 62,200 61,400 13,208 816,967,100
깨끗한나라 (004540) 2,085 -20 -.95 2,150 2,150 2,080 48,393 101,597,445
깨끗한나라우 (004545) 11,630 -110 -.94 11,740 11,740 11,460 742 8,538,160
현대비앤지스틸 (004560) 11,620 -10 -.09 11,580 11,630 11,520 10,084 116,693,345
삼천리 (004690) 128,700 0 0 128,700 129,300 127,500 7,009 900,263,400
조광피혁 (004700) 65,500 900 1.39 64,100 65,800 64,100 2,021 131,652,100
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,510 115 2.62 4,395 4,545 4,390 156,306 701,010,360
써니전자 (004770) 1,619 -10 -.61 1,630 1,630 1,614 128,850 208,649,422
효성 (004800) 84,500 0 0 84,600 84,600 82,600 16,935 1,422,185,050
덕성 (004830) 5,530 20 .36 5,520 5,560 5,470 151,476 836,578,080
덕성우 (004835) 7,510 20 .27 7,530 7,670 7,470 5,606 42,077,130
DRB동일 (004840) 5,000 -130 -2.53 5,180 5,180 5,000 50,939 257,636,260
티웨이홀딩스 (004870) 585 34 6.17 551 629 541 895,398 526,712,921
동일산업 (004890) 41,700 500 1.21 41,200 41,750 41,000 863 35,660,950
조광페인트 (004910) 6,040 420 7.47 5,620 6,440 5,620 430,680 2,602,917,500
씨아이테크 (004920) 1,160 9 .78 1,152 1,180 1,151 89,445 103,988,099
한신공영 (004960) 8,140 360 4.63 7,810 8,320 7,810 76,630 624,059,360
신라교역 (004970) 9,200 70 .77 9,190 9,280 9,160 8,213 75,638,160
성신양회 (004980) 10,490 140 1.35 10,690 10,880 10,390 176,019 1,863,978,555
성신양회우 (004985) 11,510 70 .61 11,510 11,780 11,410 3,887 44,847,440
롯데지주 (004990) 30,300 450 1.51 29,750 30,300 29,500 177,997 5,343,713,100
롯데지주우 (00499K) 31,700 -100 -.31 31,800 32,100 31,200 507 16,027,500
휴스틸 (005010) 4,155 70 1.71 4,085 4,160 4,050 141,146 582,796,909
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 40,950 -200 -.49 40,750 41,800 40,500 248,554 10,203,968,075
SGC에너지 (005090) 23,100 -150 -.65 23,400 23,400 23,100 9,422 219,016,875
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 71,700 0 0 71,900 72,200 70,800 29,127 2,077,854,750
녹십자홀딩스 (005250) 15,550 260 1.7 15,400 15,680 15,295 36,711 569,636,610
녹십자홀딩스2우 (005257) 27,300 0 0 27,050 27,450 27,000 518 14,107,800
롯데칠성 (005300) 118,000 -500 -.42 118,600 119,000 117,300 12,002 1,413,303,000
롯데칠성우 (005305) 71,300 -200 -.28 71,500 71,600 71,200 219 15,616,700
온타이드 (005320) 532 4 .76 527 532 527 146,697 77,510,466
모나미 (005360) 2,180 -30 -1.36 2,240 2,240 2,170 348,320 762,910,080
현대차 (005380) 218,500 -1500 -.68 218,000 218,500 215,500 382,254 83,094,891,500
현대차우 (005385) 167,000 -500 -.3 167,100 167,500 165,800 68,153 11,363,022,448
현대차2우B (005387) 170,500 -400 -.23 170,300 170,900 168,500 67,974 11,547,502,150
현대차3우B (005389) 167,000 -500 -.3 165,100 167,500 165,100 9,411 1,566,824,550
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 15,930 -60 -.38 15,930 16,150 15,830 61,540 980,628,335
한국공항 (005430) 70,800 300 .43 69,700 71,400 69,700 6,964 492,234,150
현대지에프홀딩스 (005440) 7,850 160 2.08 7,700 7,860 7,660 130,827 1,019,067,230
POSCO홀딩스 (005490) 279,500 3000 1.08 276,500 281,500 276,000 232,900 65,031,625,750
삼진제약 (005500) 18,970 -30 -.16 19,000 19,040 18,910 9,477 179,786,070
SPC삼립 (005610) 54,000 100 .19 54,300 54,500 53,700 4,142 223,864,100
삼영전자 (005680) 10,600 0 0 10,590 10,610 10,500 12,511 132,336,365
파미셀 (005690) 11,380 30 .26 11,410 11,720 11,220 1,453,647 16,639,053,745
넥센 (005720) 5,930 150 2.6 5,780 5,960 5,780 13,259 77,824,420
넥센우 (005725) 4,495 90 2.04 4,475 4,495 4,445 1,495 6,693,700
크라운해태홀딩스 (005740) 7,140 -80 -1.11 7,140 7,230 7,070 43,888 312,873,120
크라운해태홀딩스우 (005745) 8,140 -10 -.12 8,120 8,140 8,110 994 8,072,420
대림바스 (005750) 4,535 -10 -.22 4,545 4,600 4,530 13,038 59,310,215
신영와코루 (005800) 14,360 100 .7 14,390 14,390 14,170 1,652 23,577,810
풍산홀딩스 (005810) 40,150 -200 -.5 40,350 40,350 40,000 7,940 318,250,850
원림 (005820) 14,010 -40 -.28 14,000 14,150 13,950 1,235 17,254,050
DB손해보험 (005830) 139,100 500 .36 139,900 139,900 137,600 124,315 17,206,794,950
에스엘 (005850) 33,300 -400 -1.19 33,400 33,400 32,650 104,045 3,441,992,475
휴니드 (005870) 8,330 40 .48 8,320 8,510 8,170 65,220 545,702,035
대한해운 (005880) 1,746 17 .98 1,727 1,758 1,712 787,446 1,363,515,949
삼성전자 (005930) 70,100 600 .86 69,800 70,500 69,600 9,263,135 648,524,943,367
삼성전자우 (005935) 57,500 400 .7 57,000 57,600 57,000 535,518 30,717,286,150
NH투자증권 (005940) 19,350 110 .57 19,360 19,530 19,160 326,471 6,308,158,145
NH투자증권우 (005945) 17,220 110 .64 17,110 17,330 17,020 40,273 692,937,510
이수화학 (005950) 5,600 -20 -.36 5,630 5,650 5,550 13,887 77,911,220
동부건설 (005960) 6,290 610 10.74 5,700 6,300 5,680 448,609 2,759,439,980
동부건설우 (005965) 19,580 700 3.71 19,120 19,600 19,120 702 13,633,450
동원산업 (006040) 44,100 -900 -2 45,450 45,450 44,000 57,920 2,569,451,350
화승인더 (006060) 4,335 100 2.36 4,245 4,375 4,245 102,655 444,612,995
사조오양 (006090) 10,190 -10 -.1 10,080 10,250 10,080 3,664 37,283,840
삼아알미늄 (006110) 22,600 0 0 22,400 23,300 22,400 45,767 1,046,997,025
SK디스커버리 (006120) 52,700 500 .96 52,800 53,100 51,600 12,377 650,661,500
SK디스커버리우 (006125) 36,300 250 .69 36,250 36,500 35,700 3,371 121,394,000
한국전자홀딩스 (006200) 700 -3 -.43 712 712 699 20,261 14,235,680
제주은행 (006220) 13,620 -140 -1.02 13,760 13,910 13,530 162,956 2,227,775,060
LS (006260) 177,400 -1500 -.84 178,500 178,800 174,900 91,543 16,199,679,350
녹십자 (006280) 133,800 2800 2.14 132,500 134,900 132,400 31,407 4,203,123,850
대원전선 (006340) 2,805 10 .36 2,795 2,815 2,775 378,238 1,058,253,718
대원전선우 (006345) 3,620 5 .14 3,620 3,650 3,585 5,149 18,563,000
GS건설 (006360) 19,170 430 2.29 19,110 19,230 18,960 272,218 5,200,035,060
대구백화점 (006370) 6,700 170 2.6 6,880 7,270 6,530 108,089 728,239,240
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,870 870 4.58 19,360 19,960 19,260 86,060 1,688,169,710
삼성SDI (006400) 199,900 400 .2 197,900 201,500 197,600 207,896 41,573,974,700
삼성SDI우 (006405) 129,500 1800 1.41 127,700 131,000 125,900 5,366 685,501,850
인스코비 (006490) 750 -6 -.79 756 765 726 757,774 564,234,294
대림통상 (006570) 2,645 -25 -.94 2,845 2,845 2,620 12,324 32,631,027
대한유화 (006650) 123,300 1100 .9 123,300 125,200 121,600 21,287 2,620,356,150
삼성공조 (006660) 13,260 -40 -.3 13,110 13,400 13,080 13,428 177,487,695
영풍제지 (006740) 1,040 1 .1 1,036 1,053 1,031 131,126 136,705,770
미래에셋증권 (006800) 19,700 690 3.63 19,020 19,830 18,890 2,320,066 45,374,319,980
미래에셋증권우 (006805) 9,060 220 2.49 8,890 9,130 8,810 56,006 504,210,980
미래에셋증권2우B (00680K) 8,680 260 3.09 8,420 8,840 8,420 663,341 5,745,529,960
AK홀딩스 (006840) 11,520 350 3.13 11,400 11,660 11,350 14,633 167,549,860
신송홀딩스 (006880) 6,950 0 0 6,930 7,000 6,880 17,255 119,714,520
태경케미컬 (006890) 9,300 120 1.31 9,130 9,590 9,130 35,157 326,117,980
우성 (006980) 17,380 180 1.05 17,020 17,500 17,020 1,896 32,960,500
GS리테일 (007070) 16,550 30 .18 16,500 16,620 16,490 47,991 794,303,250
일신석재 (007110) 2,025 -5 -.25 2,015 2,050 2,005 392,302 794,168,919
미래아이앤지 (007120) 925 -25 -2.63 950 981 912 118,711 112,586,649
사조산업 (007160) 49,500 -1800 -3.51 50,000 50,800 49,100 15,124 752,358,850
벽산 (007210) 2,300 160 7.48 2,170 2,325 2,150 743,097 1,686,585,897
한국특강 (007280) 1,532 -3 -.2 1,553 1,553 1,525 17,362 26,619,372
오뚜기 (007310) 390,000 -5000 -1.27 395,000 395,000 389,000 4,818 1,878,884,250
DN오토모티브 (007340) 25,000 -200 -.79 25,200 25,300 24,900 37,361 935,228,700
에이프로젠 (007460) 745 43 6.13 710 798 704 18,104,800 13,732,086,999
샘표 (007540) 50,400 1450 2.96 49,000 50,400 48,000 6,608 321,778,050
일양약품 (007570) 13,160 300 2.33 13,000 13,230 13,000 45,312 595,208,240
일양약품우 (007575) 12,760 0 0 12,720 12,930 12,720 1,084 13,931,360
동방아그로 (007590) 6,190 10 .16 6,190 6,220 6,185 1,480 9,168,000
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 69,100 5900 9.34 65,000 70,000 64,900 4,574,250 310,115,802,550
국도화학 (007690) 36,900 -100 -.27 37,400 37,400 36,400 10,195 374,049,300
F&F홀딩스 (007700) 20,350 250 1.24 20,100 20,700 19,730 37,730 769,832,335
코리아써키트 (007810) 13,100 270 2.1 13,300 13,370 12,850 241,197 3,157,420,400
코리아써우 (007815) 6,150 0 0 6,130 6,180 6,130 83 511,120
코리아써키트2우B (00781K) 6,170 -20 -.32 6,400 6,400 6,070 1,056 6,547,520
서연 (007860) 9,120 -90 -.98 9,200 9,200 9,010 26,445 240,840,310
TP (007980) 1,740 -1 -.06 1,733 1,750 1,717 583,309 1,010,796,310
사조동아원 (008040) 1,105 -3 -.27 1,109 1,110 1,097 160,701 177,370,019
대덕 (008060) 8,090 50 .62 8,020 8,120 8,020 53,413 431,122,900
대덕1우 (00806K) 8,130 80 .99 8,300 8,300 8,000 889 7,164,330
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,920 0 0 4,920 4,930 4,890 12,260 60,124,150
NI스틸 (008260) 3,700 50 1.37 3,650 3,700 3,640 109,178 401,841,456
남선알미늄 (008350) 1,133 1 .09 1,138 1,138 1,127 195,663 221,281,526
남선알미우 (008355) 12,980 90 .7 12,760 12,990 12,760 57 733,210
문배철강 (008420) 2,210 0 0 2,190 2,215 2,185 17,417 38,302,790
서흥 (008490) 28,950 100 .35 28,950 29,400 28,400 51,114 1,475,341,975
일정실업 (008500) 11,220 -90 -.8 11,350 11,460 11,170 9,310 104,744,680
윌비스 (008600) 347 -6 -1.7 353 360 345 199,942 69,733,396
아남전자 (008700) 1,334 0 0 1,334 1,344 1,331 98,267 131,018,320
율촌화학 (008730) 30,250 -250 -.82 30,800 31,050 30,150 58,082 1,774,939,000
호텔신라 (008770) 48,500 600 1.25 48,250 48,650 47,800 97,081 4,689,895,525
호텔신라우 (008775) 41,600 150 .36 41,700 41,950 41,500 1,271 52,998,500
금비 (008870) 57,400 1400 2.5 55,900 57,700 55,500 1,045 59,728,000
한미사이언스 (008930) 39,250 -50 -.13 39,400 39,600 38,800 88,603 3,479,591,475
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,640 140 2.55 5,500 5,720 5,440 775,463 4,357,374,870
경인전자 (009140) 20,800 200 .97 20,650 21,200 20,650 2,176 45,447,400
삼성전기 (009150) 178,700 500 .28 176,200 178,900 175,800 334,713 59,317,148,450
삼성전기우 (009155) 80,400 400 .5 79,000 81,000 78,800 13,115 1,045,446,950
SIMPAC (009160) 4,480 60 1.36 4,410 4,500 4,350 183,103 815,196,510
한솔로지스틱스 (009180) 2,810 -40 -1.4 2,850 2,875 2,780 78,857 221,550,700
대양금속 (009190) 1,633 -11 -.67 1,644 1,676 1,618 251,999 419,537,406
무림페이퍼 (009200) 2,060 20 .98 2,040 2,065 2,035 51,849 106,114,575
한샘 (009240) 42,650 300 .71 42,500 42,950 42,300 14,703 626,811,825
신원 (009270) 1,640 -23 -1.38 1,656 1,660 1,635 1,098,288 1,806,600,915
광동제약 (009290) 6,120 50 .82 6,070 6,170 6,060 43,614 266,903,480
참엔지니어링 (009310) 1,269 -16 -1.25 1,284 1,300 1,269 16,722 21,323,095
아진전자부품 (009320) 1,063 -17 -1.57 1,080 1,080 1,063 73,459 78,353,094
태영건설 (009410) 1,835 33 1.83 1,830 2,025 1,803 1,837,312 3,507,045,411
태영건설우 (009415) 5,080 215 4.42 5,240 5,240 4,870 485 2,470,745
한올바이오파마 (009420) 33,900 1950 6.1 33,500 34,250 32,500 698,784 23,444,695,000
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 82,500 3100 3.9 80,100 83,200 79,700 80,032 6,565,468,000
한창제지 (009460) 644 3 .47 640 647 640 19,424 12,469,740
삼화전기 (009470) 26,900 -100 -.37 26,850 26,975 26,450 33,083 883,689,625
HD한국조선해양 (009540) 424,500 -4000 -.93 428,000 429,000 417,500 267,661 113,202,800,500
무림P&P (009580) 2,625 5 .19 2,635 2,635 2,600 47,758 124,641,690
모토닉 (009680) 10,420 -130 -1.23 10,460 10,540 10,360 33,779 351,609,450
삼정펄프 (009770) 27,150 50 .18 27,100 27,400 26,850 3,050 82,405,400
플레이그램 (009810) 334 1 .3 333 341 333 264,107 89,036,326
한화솔루션 (009830) 29,150 450 1.57 29,150 29,450 28,900 746,041 21,811,422,825
한화솔루션우 (009835) 22,450 100 .45 22,200 22,700 22,100 6,028 135,807,650
명신산업 (009900) 8,780 90 1.04 8,720 8,800 8,600 58,345 507,328,230
영원무역홀딩스 (009970) 132,500 800 .61 131,700 132,900 129,100 9,831 1,292,740,100
한국내화 (010040) 2,230 -5 -.22 2,235 2,275 2,195 24,802 55,027,520
OCI홀딩스 (010060) 97,600 5600 6.09 92,900 99,300 92,900 267,475 26,061,029,450
한국무브넥스 (010100) 4,340 -10 -.23 4,350 4,420 4,305 143,505 623,128,190
LS ELECTRIC (010120) 287,500 -5500 -1.88 290,500 291,000 284,500 73,223 20,956,249,750
고려아연 (010130) 891,000 -10000 -1.11 900,000 903,000 877,000 12,796 11,348,756,500
삼성중공업 (010140) 21,250 150 .71 21,200 21,650 21,000 3,793,240 80,831,833,800
우진아이엔에스 (010400) 2,820 80 2.92 2,740 2,860 2,740 11,874 33,376,365
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,564 -19 -1.2 1,579 1,583 1,560 58,497 91,869,377
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 199,300 -1700 -.85 199,800 201,000 198,000 272,381 54,226,297,750
진양폴리 (010640) 4,080 45 1.12 4,035 4,095 4,030 77,287 314,592,015
화천기계 (010660) 4,565 -145 -3.08 4,700 4,750 4,535 476,525 2,203,815,838
화신 (010690) 8,530 -240 -2.74 8,720 8,750 8,380 364,187 3,097,553,775
평화홀딩스 (010770) 4,075 40 .99 4,035 4,110 4,010 63,448 257,441,864
아이에스동서 (010780) 19,750 150 .77 19,830 19,870 19,540 19,718 388,228,345
퍼스텍 (010820) 4,420 95 2.2 4,325 4,500 4,295 602,060 2,649,928,237
S-Oil (010950) 60,000 -600 -.99 60,600 60,600 59,400 197,903 11,816,040,900
S-Oil우 (010955) 39,200 50 .13 39,150 39,300 39,050 4,620 181,067,800
삼호개발 (010960) 3,500 90 2.64 3,440 3,570 3,440 134,030 470,759,589
진원생명과학 (011000) 2,460 0 0 2,465 2,560 2,445 830,695 2,078,494,251
LG이노텍 (011070) 168,000 -2500 -1.47 169,800 169,800 166,700 133,500 22,399,675,600
에넥스 (011090) 648 46 7.64 619 680 602 1,329,783 849,355,812
CJ씨푸드 (011150) 2,870 -5 -.17 2,875 2,885 2,865 159,805 459,055,465
CJ씨푸드1우 (011155) 16,900 0 0 16,900 17,000 16,870 87 1,471,250
롯데케미칼 (011170) 63,200 -400 -.63 63,500 64,000 62,600 54,955 3,469,710,350
HMM (011200) 23,050 100 .44 23,000 23,100 22,600 1,440,410 33,028,022,275
현대위아 (011210) 52,000 -700 -1.33 52,200 52,400 51,600 93,554 4,863,477,600
삼화전자 (011230) 4,170 280 7.2 3,865 4,170 3,865 143,208 580,595,369
태림포장 (011280) 2,005 0 0 2,000 2,040 2,000 11,625 23,309,260
성안머티리얼스 (011300) 444 -1 -.22 435 460 430 654,152 290,209,495
유니켐 (011330) 1,639 21 1.3 1,618 1,639 1,590 156,874 251,185,570
부산산업 (011390) 81,500 -1700 -2.04 82,100 83,100 81,500 4,877 400,525,850
갤럭시아에스엠 (011420) 2,240 -10 -.44 2,265 2,265 2,220 98,164 219,596,422
한농화성 (011500) 14,120 10 .07 14,130 14,250 14,110 18,080 255,730,035
와이투솔루션 (011690) 3,795 105 2.85 3,750 3,885 3,680 1,229,756 4,651,101,953
한신기계 (011700) 3,655 -95 -2.53 3,715 3,720 3,645 198,211 727,172,825
현대코퍼레이션 (011760) 22,300 200 .9 22,000 22,400 21,950 51,291 1,137,300,800
금호석유화학 (011780) 108,900 1100 1.02 108,200 108,900 107,500 46,151 5,003,940,200
금호석유화학우 (011785) 55,700 200 .36 55,500 56,000 55,500 3,890 216,558,650
SKC (011790) 97,300 -400 -.41 97,000 98,900 95,600 147,750 14,368,648,600
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,650 60 3.77 1,592 1,675 1,592 4,334,903 7,125,939,314
DB (012030) 1,620 -15 -.92 1,640 1,683 1,610 3,513,553 5,753,007,794
영흥 (012160) 586 11 1.91 574 596 565 399,384 232,363,946
아센디오 (012170) 2,240 25 1.13 2,225 2,385 2,220 355,010 806,874,304
계양전기 (012200) 1,437 0 0 1,437 1,445 1,430 17,773 25,511,334
계양전기우 (012205) 3,400 -95 -2.72 3,495 3,495 3,400 1,832 6,255,245
영화금속 (012280) 920 7 .77 913 931 903 74,268 67,855,171
경동인베스트 (012320) 59,300 500 .85 59,000 59,300 58,200 4,141 243,165,200
현대모비스 (012330) 323,000 0 0 323,500 324,000 318,000 185,042 59,355,444,750
한화에어로스페이스 (012450) 951,000 31000 3.37 924,000 952,000 921,000 176,069 166,200,138,000
더존비즈온 (012510) 85,100 1000 1.19 83,900 86,100 78,000 248,797 21,009,844,050
경인양행 (012610) 3,120 -25 -.79 3,165 3,165 3,100 20,903 65,105,621
HDC (012630) 21,450 1100 5.41 20,650 21,450 20,250 135,603 2,869,720,875
모나리자 (012690) 2,480 5 .2 2,480 2,485 2,460 19,400 48,020,275
에스원 (012750) 79,400 -1300 -1.61 80,200 80,800 78,700 33,433 2,649,575,850
대창 (012800) 1,315 -19 -1.42 1,334 1,346 1,310 704,624 929,337,871
세우글로벌 (013000) 1,046 -5 -.48 1,051 1,053 1,038 42,801 44,692,289
일성건설 (013360) 1,522 105 7.41 1,490 1,745 1,483 7,436,417 12,051,332,058
화승코퍼레이션 (013520) 2,005 71 3.67 1,934 2,195 1,915 6,072,316 12,659,290,948
디와이 (013570) 4,315 0 0 4,315 4,380 4,295 24,815 107,077,720
계룡건설 (013580) 20,750 50 .24 20,950 21,300 20,600 65,220 1,362,734,675
까뮤이앤씨 (013700) 1,160 -2 -.17 1,162 1,174 1,145 93,881 108,420,063
지엠비코리아 (013870) 4,065 35 .87 4,070 4,120 4,030 16,804 68,240,165
지누스 (013890) 16,880 -120 -.71 17,010 17,020 16,840 31,147 526,555,260
한익스프레스 (014130) 3,275 -20 -.61 3,290 3,300 3,250 6,016 19,697,120
대영포장 (014160) 1,153 3 .26 1,150 1,159 1,146 203,958 234,868,454
금강공업 (014280) 4,985 645 14.86 4,760 5,450 4,590 8,202,980 42,513,523,191
금강공업우 (014285) 7,210 520 7.77 7,080 7,300 7,080 7,242 52,219,450
영보화학 (014440) 4,390 45 1.04 4,345 4,390 4,335 32,587 142,348,219
극동유화 (014530) 3,330 0 0 3,335 3,345 3,315 91,027 303,062,732
태경비케이 (014580) 4,950 45 .92 4,910 4,975 4,885 69,415 342,356,890
한솔케미칼 (014680) 169,100 -200 -.12 169,800 170,900 167,600 25,467 4,297,881,700
사조씨푸드 (014710) 9,040 0 0 8,920 9,180 8,920 14,370 129,306,490
HL D&I (014790) 2,575 115 4.67 2,490 2,665 2,445 148,717 375,566,397
동원시스템즈 (014820) 29,100 -50 -.17 29,200 29,400 28,950 9,457 276,279,375
동원시스템즈우 (014825) 17,600 0 0 17,600 17,600 17,600 19 334,400
유니드 (014830) 75,000 100 .13 74,900 75,200 74,200 12,436 928,714,050
성문전자 (014910) 1,157 -23 -1.95 1,190 1,190 1,139 64,682 74,783,178
성문전자우 (014915) 4,250 35 .83 4,250 4,270 4,160 3,962 16,832,780
인디에프 (014990) 1,061 -40 -3.63 1,099 1,101 1,058 898,688 962,430,415
이스타코 (015020) 661 33 5.25 630 709 630 1,670,296 1,122,003,010
대창단조 (015230) 6,690 200 3.08 6,590 6,730 6,470 241,273 1,606,067,580
에이엔피 (015260) 530 -4 -.75 552 570 518 1,588,134 850,406,239
INVENI (015360) 61,800 -1000 -1.59 62,000 62,100 61,000 2,974 183,387,350
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,600 850 2.31 36,750 37,600 36,650 2,164,044 80,798,781,725
일진홀딩스 (015860) 5,480 -60 -1.08 5,520 5,560 5,390 57,482 312,614,150
태경산업 (015890) 5,390 80 1.51 5,300 5,410 5,270 57,413 306,325,875
대현 (016090) 1,819 3 .17 1,821 1,821 1,814 35,854 65,115,851
삼성증권 (016360) 69,500 1100 1.61 68,500 69,900 68,100 184,201 12,753,862,600
KG스틸 (016380) 5,320 50 .95 5,290 5,350 5,270 83,423 443,319,465
한세예스24홀딩스 (016450) 3,920 40 1.03 3,900 3,935 3,875 25,864 101,094,315
환인제약 (016580) 10,540 50 .48 10,440 10,650 10,420 81,840 863,704,075
신대양제지 (016590) 10,980 190 1.76 10,790 11,060 10,780 35,173 385,164,450
DB증권 (016610) 8,800 260 3.04 8,630 8,990 8,540 115,270 1,014,340,650
대성홀딩스 (016710) 8,560 0 0 8,500 8,610 8,480 28,784 245,829,980
두올 (016740) 3,655 5 .14 3,660 3,700 3,600 507,294 1,847,766,501
퍼시스 (016800) 43,550 -850 -1.91 44,450 44,600 43,550 226 10,001,900
웅진 (016880) 4,740 60 1.28 4,680 4,820 4,610 621,402 2,923,859,130
광명전기 (017040) 1,105 -10 -.9 1,120 1,120 1,039 243,126 266,991,572
명문제약 (017180) 1,755 2 .11 1,765 1,765 1,726 69,082 120,686,316
우신시스템 (017370) 6,860 30 .44 6,730 6,880 6,650 23,018 155,239,480
서울가스 (017390) 62,600 600 .97 62,000 62,900 61,700 3,627 226,933,700
수산세보틱스 (017550) 1,910 -1 -.05 1,892 1,911 1,889 94,701 179,727,808
SK텔레콤 (017670) 54,100 -700 -1.28 54,800 54,900 54,000 605,744 32,907,164,250
현대엘리베이터 (017800) 78,900 200 .25 78,800 79,000 78,300 56,423 4,438,056,400
풀무원 (017810) 13,970 -100 -.71 14,060 14,070 13,910 81,634 1,141,257,800
DS단석 (017860) 21,450 750 3.62 20,850 21,700 20,800 89,765 1,920,100,950
광전자 (017900) 1,880 -9 -.48 1,890 1,891 1,850 16,940 31,808,218
E1 (017940) 76,200 600 .79 76,300 76,500 75,200 11,915 906,289,050
한국카본 (017960) 35,550 2400 7.24 32,850 35,850 32,600 818,418 28,439,776,300
애경산업 (018250) 16,220 -40 -.25 17,310 17,320 16,160 300,742 5,006,961,910
삼성에스디에스 (018260) 154,300 2800 1.85 152,900 154,900 152,300 218,782 33,754,489,550
조일알미늄 (018470) 1,416 -7 -.49 1,424 1,429 1,405 406,484 574,568,433
동원금속 (018500) 1,371 -3 -.22 1,374 1,389 1,370 132,085 181,714,798
SK가스 (018670) 242,000 -6000 -2.42 250,000 250,000 241,000 13,495 3,276,295,500
한온시스템 (018880) 3,450 -30 -.86 3,490 3,490 3,390 461,011 1,586,011,482
신풍제약 (019170) 12,620 100 .8 12,520 12,710 12,490 119,518 1,507,899,630
신풍제약우 (019175) 23,200 -350 -1.49 23,200 23,450 23,100 5,661 131,550,550
티에이치엔 (019180) 4,990 -250 -4.77 5,280 5,280 4,855 818,849 4,067,845,037
세아특수강 (019440) 16,050 -30 -.19 16,070 16,070 15,980 5,974 95,694,330
엑시큐어하이트론 (019490) 673 -2 -.3 672 679 662 360,100 243,120,993
대교 (019680) 2,315 25 1.09 2,265 2,315 2,255 38,165 87,131,499
대교우B (019685) 1,277 -10 -.78 1,282 1,287 1,270 7,759 9,914,614
한섬 (020000) 15,220 -90 -.59 15,310 15,380 15,160 37,245 567,061,120
키다리스튜디오 (020120) 3,785 -35 -.92 3,825 3,865 3,770 99,258 376,018,495
롯데에너지머티리얼즈 (020150) 24,100 -250 -1.03 24,200 24,400 24,000 38,443 928,043,900
아시아나항공 (020560) 9,510 -50 -.52 9,560 9,580 9,500 40,670 388,195,685
일진디스플 (020760) 905 -31 -3.31 940 944 901 120,301 110,021,803
서원 (021050) 1,181 -1 -.08 1,182 1,189 1,172 67,571 79,783,445
코웨이 (021240) 102,000 -500 -.49 102,600 103,900 101,600 81,007 8,277,323,900
세원정공 (021820) 10,000 80 .81 9,880 10,070 9,880 11,176 111,492,065
포스코DX (022100) 21,950 100 .46 21,900 22,200 21,800 125,362 2,753,545,150
삼원강재 (023000) 2,445 -45 -1.81 2,490 2,490 2,440 41,842 102,647,245
MH에탄올 (023150) 5,220 -10 -.19 5,220 5,260 5,180 979 5,105,655
한국종합기술 (023350) 4,925 10 .2 4,890 4,965 4,890 13,133 64,696,113
동남합성 (023450) 31,900 150 .47 31,750 31,900 31,700 731 23,249,750
롯데쇼핑 (023530) 67,100 200 .3 67,300 67,500 66,400 43,520 2,917,610,250
다우기술 (023590) 34,400 450 1.33 33,950 34,500 33,650 63,936 2,190,461,975
인지컨트롤스 (023800) 5,940 280 4.95 6,190 6,190 5,800 222,506 1,332,815,185
인팩 (023810) 6,800 -120 -1.73 6,950 6,950 6,730 18,103 122,721,665
에쓰씨엔지니어링 (023960) 1,188 5 .42 1,184 1,217 1,183 163,350 195,228,775
WISCOM (024070) 1,947 -5 -.26 1,962 1,970 1,930 16,950 33,051,956
디씨엠 (024090) 12,540 70 .56 12,470 12,600 12,470 1,838 23,041,265
기업은행 (024110) 19,000 -10 -.05 18,980 19,060 18,830 644,316 12,231,509,465
콜마홀딩스 (024720) 13,620 440 3.34 13,300 13,930 13,180 402,809 5,468,534,240
대원화성 (024890) 855 1 .12 854 865 848 19,611 16,767,841
디와이덕양 (024900) 2,345 40 1.74 2,310 2,370 2,300 60,048 140,249,201
KPX케미칼 (025000) 50,500 650 1.3 50,000 50,700 49,750 7,204 362,710,700
SJM홀딩스 (025530) 3,555 30 .85 3,510 3,570 3,510 2,235 7,927,290
한국단자 (025540) 60,700 -1000 -1.62 62,600 62,600 60,400 31,101 1,889,385,750
미래산업 (025560) 10,790 210 1.98 10,550 11,350 10,430 136,720 1,480,339,345
제이준코스메틱 (025620) 8,500 590 7.46 7,660 8,500 7,660 156,985 1,300,482,825
한솔홈데코 (025750) 691 2 .29 688 699 682 105,336 72,838,415
이구산업 (025820) 4,605 0 0 4,615 4,640 4,595 119,553 551,414,222
남해화학 (025860) 6,880 -10 -.15 6,830 6,890 6,780 49,525 339,228,740
한국주강 (025890) 1,804 -2 -.11 1,808 1,808 1,790 7,172 12,867,987
스틱인베스트먼트 (026890) 10,670 350 3.39 10,350 10,680 10,010 77,352 812,897,780
부국철강 (026940) 2,370 0 0 2,370 2,375 2,355 16,370 38,735,110
동서 (026960) 27,450 -50 -.18 27,650 27,750 27,250 43,663 1,197,813,350
BGF (027410) 3,940 30 .77 3,910 3,945 3,905 34,263 134,688,391
마니커 (027740) 826 -9 -1.08 835 838 826 66,717 55,501,477
한국제지 (027970) 805 0 0 805 810 803 63,063 50,716,663
삼성E&A (028050) 28,000 -250 -.88 28,450 28,600 27,800 681,785 19,089,085,350
동아지질 (028100) 14,600 -200 -1.35 14,810 14,930 14,520 21,625 318,436,070
삼성물산 (028260) 175,200 200 .11 175,800 177,000 174,000 208,552 36,510,145,600
삼성물산우B (02826K) 120,000 400 .33 120,900 120,900 119,600 2,974 358,177,900
팬오션 (028670) 3,985 10 .25 3,980 3,995 3,935 328,847 1,304,307,944
케이씨 (029460) 22,500 400 1.81 21,950 22,500 21,900 19,247 428,525,225
신도리코 (029530) 45,750 1200 2.69 44,800 45,800 44,550 9,148 414,703,375
삼성카드 (029780) 50,800 200 .4 50,800 51,300 50,600 28,294 1,442,184,950
제일기획 (030000) 19,770 70 .36 19,850 19,860 19,680 116,389 2,303,863,895
NICE평가정보 (030190) 15,750 200 1.29 15,700 15,780 15,500 90,075 1,414,631,523
KT (030200) 53,100 -400 -.75 52,900 53,300 52,400 240,419 12,755,341,675
다올투자증권 (030210) 3,490 55 1.6 3,430 3,535 3,405 135,368 471,076,805
교보증권 (030610) 9,300 680 7.89 8,620 9,400 8,610 656,817 6,045,883,495
동원수산 (030720) 6,180 -30 -.48 6,210 6,340 6,100 14,505 89,775,360
서울보증보험 (031210) 44,200 -550 -1.23 44,700 44,800 44,000 49,469 2,197,423,325
신세계인터내셔날 (031430) 10,350 -60 -.58 10,410 10,490 10,340 20,143 209,253,880
신세계푸드 (031440) 41,500 -700 -1.66 42,700 42,700 41,200 7,961 332,328,200
아이티센씨티에스 (031820) 615 4 .65 611 619 606 102,092 62,678,180
롯데관광개발 (032350) 16,370 290 1.8 16,080 16,380 15,700 597,291 9,660,016,540
황금에스티 (032560) 5,660 30 .53 5,730 5,730 5,630 5,519 31,237,925
LG유플러스 (032640) 14,450 80 .56 14,300 14,460 14,280 447,558 6,436,910,695
삼성생명 (032830) 150,400 500 .33 150,200 151,600 149,000 156,076 23,456,683,410
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,770 80 .43 18,730 18,810 18,480 46,511 867,580,080
체시스 (033250) 1,093 -9 -.82 1,096 1,100 1,091 112,110 122,644,888
유나이티드제약 (033270) 20,200 250 1.25 19,950 20,200 19,890 45,964 921,627,540
SJG세종 (033530) 6,090 0 0 6,090 6,190 5,960 178,130 1,083,412,090
KT&G (033780) 134,700 -500 -.37 135,800 136,600 133,700 340,062 45,711,880,400
무학 (033920) 7,920 20 .25 7,900 8,000 7,850 15,213 120,088,355
두산에너빌리티 (034020) 60,900 -900 -1.46 61,200 61,400 60,500 2,969,015 180,674,837,700
SBS (034120) 20,000 -50 -.25 20,150 20,200 19,930 77,504 1,553,255,980
LG디스플레이 (034220) 11,910 -80 -.67 11,970 12,020 11,830 1,326,778 15,800,276,405
파라다이스 (034230) 21,650 950 4.59 20,900 21,650 20,500 1,097,208 23,382,254,025
NICE (034310) 13,830 420 3.13 13,750 14,300 13,730 63,793 891,522,870
인천도시가스 (034590) 25,900 -50 -.19 25,950 26,050 25,800 1,241 32,093,875
SK (034730) 212,000 5500 2.66 209,000 213,500 205,500 189,598 39,883,903,000
SK우 (03473K) 165,600 10100 6.5 158,200 167,600 157,000 11,012 1,794,741,600
한국토지신탁 (034830) 1,406 111 8.57 1,297 1,406 1,297 6,407,758 8,763,392,281
HS애드 (035000) 8,870 70 .8 8,750 8,890 8,710 19,055 167,419,770
백산 (035150) 14,600 -130 -.88 14,610 14,750 14,400 42,956 623,765,340
강원랜드 (035250) 17,770 -30 -.17 17,810 17,860 17,710 324,166 5,760,253,250
NAVER (035420) 228,000 -1000 -.44 228,500 229,500 226,000 716,688 163,050,235,500
신세계 I&C (035510) 15,290 180 1.19 15,120 15,430 15,110 48,881 746,876,255
카카오 (035720) 59,200 700 1.2 58,700 60,100 58,600 1,665,995 99,136,620,750
콘텐트리중앙 (036420) 10,570 140 1.34 10,500 10,600 10,340 32,556 342,385,330
한국가스공사 (036460) 39,650 350 .89 39,150 39,700 39,150 195,800 7,732,798,275
SNT홀딩스 (036530) 73,000 400 .55 72,800 74,300 68,600 40,791 2,959,878,550
엔씨소프트 (036570) 197,800 -200 -.1 198,700 199,500 196,300 39,061 7,716,521,600
팜스코 (036580) 2,680 -5 -.19 2,685 2,735 2,650 52,017 139,239,539
YG PLUS (037270) 8,950 -160 -1.76 9,120 9,120 8,770 1,240,371 11,042,459,230
LG헬로비전 (037560) 2,850 35 1.24 2,805 2,865 2,800 181,875 512,792,675
광주신세계 (037710) 30,000 50 .17 29,900 30,300 29,850 7,371 221,666,975
하나투어 (039130) 52,200 400 .77 52,400 52,400 51,600 25,914 1,349,972,450
키움증권 (039490) 212,500 6000 2.91 207,500 215,000 205,500 116,365 24,594,124,500
HDC랩스 (039570) 8,730 -10 -.11 8,750 8,760 8,600 30,484 264,490,810
상신브레이크 (041650) 2,820 15 .53 2,805 2,845 2,800 22,174 62,238,515
한화오션 (042660) 110,900 -1600 -1.42 111,800 112,900 109,700 2,083,291 231,788,477,450
HD현대인프라코어 (042670) 15,340 130 .85 15,150 15,560 14,900 1,952,422 29,946,685,760
한미반도체 (042700) 82,800 -100 -.12 82,800 83,500 82,300 175,900 14,578,872,750
주연테크 (044380) 545 9 1.68 530 551 530 353,392 192,621,266
KSS해운 (044450) 9,480 -20 -.21 9,500 9,630 9,450 22,507 214,677,910
코스맥스비티아이 (044820) 18,970 580 3.15 18,500 19,180 18,490 26,137 492,400,430
대우건설 (047040) 3,830 60 1.59 3,800 3,880 3,795 1,213,818 4,651,934,137
포스코인터내셔널 (047050) 48,600 -50 -.1 48,400 49,150 48,400 201,274 9,813,815,825
유니온머티리얼 (047400) 1,430 -6 -.42 1,436 1,448 1,421 43,661 62,382,767
한국항공우주 (047810) 97,100 2700 2.86 95,000 97,600 94,800 339,704 32,806,898,950
우진플라임 (049800) 2,165 -10 -.46 2,150 2,200 2,150 21,547 46,756,355
한전KPS (051600) 51,000 -400 -.78 51,200 51,200 50,500 83,148 4,223,565,850
진양화학 (051630) 1,989 15 .76 1,975 1,991 1,970 66,115 131,076,888
LG생활건강 (051900) 293,500 -3000 -1.01 297,000 299,500 293,000 43,163 12,709,417,500
LG생활건강우 (051905) 117,000 0 0 117,000 117,600 116,700 4,435 519,185,950
LG화학 (051910) 275,500 1000 .36 271,000 277,000 271,000 98,768 27,138,141,500
LG화학우 (051915) 134,800 0 0 132,700 136,100 132,600 10,657 1,436,265,200
한전기술 (052690) 91,400 500 .55 90,700 92,400 89,900 227,167 20,641,079,150
스카이라이프 (053210) 5,270 70 1.35 5,330 5,330 5,230 27,134 142,982,220
한미글로벌 (053690) 21,550 350 1.65 21,250 21,700 21,150 140,772 3,030,175,075
테이팩스 (055490) 14,960 -180 -1.19 15,500 15,500 14,920 6,273 94,338,325
신한지주 (055550) 64,400 -200 -.31 64,500 64,600 63,700 647,824 41,512,535,800
현대홈쇼핑 (057050) 55,700 400 .72 55,900 56,400 55,500 5,610 314,076,400
포스코스틸리온 (058430) 37,450 100 .27 37,350 37,650 37,200 2,713 101,398,675
세아홀딩스 (058650) 124,500 -1300 -1.03 125,600 127,100 124,200 1,279 160,077,750
다스코 (058730) 3,000 5 .17 3,000 3,040 2,985 26,823 80,589,705
KTcs (058850) 2,900 25 .87 2,880 2,900 2,875 158,189 456,646,547
KTis (058860) 2,910 -10 -.34 2,920 2,945 2,895 107,194 311,661,390
HL홀딩스 (060980) 40,500 150 .37 40,250 40,800 40,200 6,913 280,535,300
산일전기 (062040) 103,300 -3400 -3.19 105,800 105,800 101,700 556,013 57,371,148,000
종근당바이오 (063160) 23,700 250 1.07 23,500 23,950 23,450 26,299 623,948,175
현대로템 (064350) 210,500 5500 2.68 204,500 212,500 200,000 787,674 163,352,326,000
LG씨엔에스 (064400) 68,200 400 .59 67,500 68,400 67,000 185,932 12,637,818,750
SNT모티브 (064960) 35,950 -250 -.69 35,900 36,200 35,300 79,103 2,832,001,025
LG전자 (066570) 75,200 100 .13 75,100 75,400 74,700 183,302 13,768,303,150
LG전자우 (066575) 36,800 -200 -.54 37,000 37,000 36,700 16,275 600,102,225
엘앤에프 (066970) 62,400 -300 -.48 62,800 64,700 61,300 413,943 26,216,816,000
세이브존I&C (067830) 2,680 15 .56 2,685 2,685 2,645 29,750 79,527,405
셀트리온 (068270) 170,000 1000 .59 169,900 171,200 169,200 244,197 41,562,413,700
삼성출판사 (068290) 16,150 70 .44 16,100 16,190 16,070 4,459 71,884,550
TKG휴켐스 (069260) 17,670 90 .51 17,580 17,720 17,440 40,583 715,361,330
대호에이엘 (069460) 1,745 5 .29 1,740 1,748 1,720 184,858 319,456,057
대웅제약 (069620) 144,800 500 .35 146,400 146,400 143,500 28,800 4,161,605,000
한세엠케이 (069640) 844 5 .6 855 855 841 36,747 31,112,655
DSR제강 (069730) 3,850 40 1.05 3,810 3,870 3,795 13,408 51,542,487
현대백화점 (069960) 75,200 -600 -.79 75,900 75,900 74,100 62,365 4,668,940,100
모나용평 (070960) 4,060 15 .37 3,985 4,095 3,985 56,703 229,679,549
한국금융지주 (071050) 132,500 1300 .99 132,400 134,300 129,100 157,383 20,723,991,450
한국금융지주우 (071055) 95,600 1400 1.49 94,200 96,600 93,300 21,028 1,998,367,900
하이스틸 (071090) 4,335 20 .46 4,300 4,375 4,280 375,779 1,627,439,229
지역난방공사 (071320) 81,400 1400 1.75 81,400 82,200 80,100 12,914 1,050,878,950
롯데하이마트 (071840) 8,470 -180 -2.08 8,650 8,650 8,460 15,399 131,382,800
코아스 (071950) 8,480 -870 -9.3 8,920 9,540 8,300 689,425 5,958,058,985
HD현대마린엔진 (071970) 90,900 -100 -.11 90,800 91,300 88,900 209,194 18,845,343,900
유엔젤 (072130) 5,280 -10 -.19 5,260 5,320 5,200 159,167 834,569,005
농심홀딩스 (072710) 80,100 0 0 80,100 80,300 79,200 5,831 464,592,500
금호타이어 (073240) 4,890 -5 -.1 4,880 4,915 4,840 293,287 1,432,122,873
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,140 25 .8 3,140 3,170 3,115 3,688 11,545,395
세진중공업 (075580) 23,500 4200 21.76 19,730 24,800 19,580 10,749,135 243,619,725,790
유니퀘스트 (077500) 5,940 -50 -.83 5,960 6,060 5,890 42,407 252,522,250
STX엔진 (077970) 47,550 1550 3.37 46,200 49,300 45,550 1,346,007 64,434,625,825
텔코웨어 (078000) 14,590 290 2.03 14,240 14,670 14,160 30,821 442,404,100
에이블씨엔씨 (078520) 14,310 280 2 14,030 14,580 14,030 342,865 4,912,557,245
GS (078930) 45,600 150 .33 45,450 45,675 45,100 78,143 3,552,323,525
GS우 (078935) 42,300 50 .12 42,300 42,500 41,000 4,228 178,149,725
CJ CGV (079160) 4,735 -65 -1.35 4,800 4,800 4,700 206,307 980,447,948
현대리바트 (079430) 7,260 50 .69 7,250 7,300 7,160 17,451 126,651,865
LIG넥스원 (079550) 481,000 5000 1.05 478,500 481,500 473,500 110,348 52,736,418,000
전진건설로봇 (079900) 48,750 250 .52 48,200 49,100 47,950 32,054 1,554,597,225
휴비스 (079980) 2,940 -25 -.84 2,965 3,010 2,935 45,054 133,292,430
일진다이아 (081000) 12,130 -30 -.25 12,170 12,230 12,050 10,520 127,457,030
미스토홀딩스 (081660) 41,100 650 1.61 40,450 41,200 39,950 152,184 6,163,189,400
동양생명 (082640) 7,450 0 0 7,480 7,510 7,390 89,039 663,440,635
한화엔진 (082740) 45,100 -500 -1.1 45,600 45,750 44,400 1,381,044 62,358,044,825
그린케미칼 (083420) 7,430 120 1.64 7,320 7,460 7,320 35,241 261,043,820
대한제강 (084010) 16,170 370 2.34 15,990 16,200 15,800 20,440 328,382,470
동양고속 (084670) 8,130 -30 -.37 8,110 8,210 8,110 852 6,957,500
이월드 (084680) 1,460 -25 -1.68 1,482 1,494 1,460 80,964 119,457,108
대상홀딩스 (084690) 9,390 30 .32 9,310 9,450 9,260 30,678 286,617,395
대상홀딩스우 (084695) 12,620 -160 -1.25 12,730 12,840 12,510 3,253 41,185,780
TBH글로벌 (084870) 1,404 -24 -1.68 1,428 1,428 1,384 32,333 45,168,308
엔케이 (085310) 1,390 90 6.92 1,319 1,484 1,307 52,126,466 73,880,598,765
미래에셋생명 (085620) 7,660 -70 -.91 7,740 7,870 7,610 120,595 931,339,160
현대글로비스 (086280) 185,900 100 .05 187,200 187,200 182,700 167,653 30,870,158,750
하나금융지주 (086790) 81,500 300 .37 81,100 81,600 80,500 532,836 43,250,070,700
이리츠코크렙 (088260) 4,690 20 .43 4,660 4,690 4,645 44,642 208,478,494
한화생명 (088350) 3,115 5 .16 3,105 3,130 3,080 933,591 2,903,320,114
진도 (088790) 1,901 -8 -.42 1,890 1,928 1,890 23,894 45,548,974
맥쿼리인프라 (088980) 11,530 -40 -.35 11,570 11,580 11,450 1,187,358 13,679,477,625
HDC현대EP (089470) 4,125 -45 -1.08 4,160 4,275 4,125 31,101 130,349,985
제주항공 (089590) 6,550 0 0 6,570 6,600 6,550 20,316 133,513,900
롯데렌탈 (089860) 29,150 -150 -.51 29,050 29,350 29,000 11,659 339,921,800
평화산업 (090080) 1,001 -3 -.3 1,004 1,006 996 165,485 165,510,041
노루페인트 (090350) 9,490 200 2.15 9,290 9,610 9,270 136,554 1,293,057,325
노루페인트우 (090355) 13,170 240 1.86 12,730 13,170 12,730 8,209 104,979,870
메타랩스 (090370) 1,277 -2 -.16 1,277 1,308 1,276 14,076 18,162,388
아모레퍼시픽 (090430) 119,200 1000 .85 119,100 120,000 118,600 210,561 25,089,603,400
아모레퍼시픽우 (090435) 40,150 -50 -.12 40,350 40,650 40,000 8,303 334,055,350
비에이치 (090460) 18,610 -300 -1.59 19,000 19,170 18,290 561,765 10,478,184,260
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,877 16 .86 1,862 1,896 1,846 332,042 621,900,631
디아이씨 (092200) 4,720 30 .64 4,690 4,770 4,660 319,536 1,505,281,910
KEC (092220) 709 -2 -.28 712 723 709 328,141 234,832,163
KPX홀딩스 (092230) 67,600 600 .9 66,700 67,600 66,700 527 35,375,850
기신정기 (092440) 2,490 -5 -.2 2,500 2,505 2,450 22,325 55,186,021
DYP (092780) 4,075 75 1.88 4,015 4,355 4,000 28,739 118,162,010
넥스틸 (092790) 12,800 130 1.03 12,640 12,930 12,590 228,087 2,910,996,125
LF (093050) 18,250 -150 -.82 18,600 18,720 18,170 62,202 1,145,151,020
이아이디 (093230) 102 -7 -6.42 117 117 100 32,250,652 3,420,153,055
형지엘리트 (093240) 1,702 14 .83 1,688 1,740 1,682 563,990 961,115,486
후성 (093370) 5,480 -40 -.72 5,500 5,550 5,450 220,017 1,208,599,130
효성ITX (094280) 12,900 40 .31 12,880 12,900 12,800 4,829 62,081,805
맵스리얼티1 (094800) 4,825 65 1.37 4,725 4,825 4,725 103,831 496,594,420
AJ네트웍스 (095570) 4,320 0 0 4,320 4,330 4,275 123,824 531,950,910
웅진씽크빅 (095720) 1,680 8 .48 1,672 1,696 1,661 109,850 184,640,652
JW홀딩스 (096760) 3,395 20 .59 3,375 3,425 3,375 41,754 141,928,206
SK이노베이션 (096770) 105,800 400 .38 105,700 106,500 104,800 129,120 13,634,778,800
SK이노베이션우 (096775) 70,500 -600 -.84 70,900 71,700 70,200 792 56,332,550
HJ중공업 (097230) 29,200 1600 5.8 27,950 30,300 27,650 18,617,380 542,715,336,150
엠씨넥스 (097520) 29,650 300 1.02 29,350 30,000 28,900 65,119 1,928,137,325
CJ제일제당 (097950) 232,500 0 0 233,000 233,500 231,500 29,207 6,793,787,500
CJ제일제당 우 (097955) 142,000 0 0 142,000 142,300 141,300 2,587 366,633,950
SK오션플랜트 (100090) 25,400 -200 -.78 25,650 27,700 24,750 6,754,976 175,949,082,400
비상교육 (100220) 5,380 -80 -1.47 5,460 5,520 5,380 24,240 132,075,080
진양홀딩스 (100250) 3,250 15 .46 3,230 3,250 3,210 19,214 61,972,070
SNT에너지 (100840) 59,900 -600 -.99 59,600 60,500 58,000 199,403 11,844,617,850
인바이오젠 (101140) 12,450 0 0 12,450 12,840 12,290 9,481 119,346,390
해태제과식품 (101530) 6,670 -50 -.74 6,720 6,750 6,660 24,997 167,636,835
동성케미컬 (102260) 4,230 70 1.68 4,170 4,245 4,160 77,467 326,317,202
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,240 240 2.18 11,090 11,270 11,070 24,276 271,647,140
풍산 (103140) 120,500 2300 1.95 118,700 120,600 117,500 107,942 12,880,983,250
일진전기 (103590) 36,100 -150 -.41 36,250 36,300 35,500 370,407 13,256,428,600
한국철강 (104700) 10,000 40 .4 9,960 10,060 9,910 50,155 499,813,630
KB금융 (105560) 106,700 -1900 -1.75 108,600 108,700 105,800 1,060,961 113,166,877,380
한세실업 (105630) 9,500 100 1.06 9,400 9,570 9,390 60,255 572,787,555
우진 (105840) 11,270 -160 -1.4 11,300 11,400 11,230 97,039 1,096,224,710
미원홀딩스 (107590) 70,900 -100 -.14 71,300 71,500 70,600 369 26,207,000
LX세미콘 (108320) 51,800 -300 -.58 52,100 52,300 51,600 31,361 1,624,710,750
LX하우시스 (108670) 28,850 650 2.3 28,450 29,450 28,400 56,363 1,633,465,425
LX하우시스우 (108675) 17,310 70 .41 17,240 17,390 17,240 3,268 56,570,420
주성코퍼레이션 (109070) 882 -9 -1.01 890 891 873 71,922 63,206,037
호전실업 (111110) 7,010 20 .29 7,000 7,040 6,960 20,644 144,532,580
동인기연 (111380) 14,230 150 1.07 14,080 14,230 13,930 4,473 63,232,510
영원무역 (111770) 58,700 -1100 -1.84 59,300 59,400 58,000 25,684 1,503,277,400
씨에스윈드 (112610) 43,100 550 1.29 42,700 43,300 42,350 131,916 5,657,980,200
GKL (114090) 17,290 400 2.37 17,050 17,340 16,740 253,257 4,346,331,195
대성에너지 (117580) 8,020 -10 -.12 8,040 8,040 7,970 8,770 70,200,040
메타케어 (118000) 323 6 1.89 315 327 315 162,732 52,354,483
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 109,100 2900 2.73 106,500 111,900 104,900 11,527 1,257,367,600
코오롱인더 (120110) 38,100 -50 -.13 38,400 38,400 37,650 53,036 2,010,801,175
코오롱인더우 (120115) 22,850 -50 -.22 22,900 23,100 22,750 5,093 116,838,850
아이마켓코리아 (122900) 8,190 0 0 8,200 8,250 8,170 19,220 157,520,115
한국화장품 (123690) 9,650 200 2.12 9,700 9,700 9,580 74,264 715,311,525
SJM (123700) 3,580 75 2.14 3,505 3,595 3,505 34,593 123,201,435
한국자산신탁 (123890) 2,440 70 2.95 2,365 2,480 2,365 248,554 606,954,692
현대퓨처넷 (126560) 3,235 15 .47 3,225 3,255 3,175 39,486 126,471,060
수산인더스트리 (126720) 22,850 100 .44 22,500 22,950 22,250 40,812 916,563,025
대성산업 (128820) 4,025 -5 -.12 4,030 4,045 4,000 46,736 187,774,190
한미약품 (128940) 306,000 500 .16 309,500 313,000 305,000 42,738 13,143,294,250
인터지스 (129260) 2,710 30 1.12 2,660 2,725 2,615 170,946 457,750,749
한전산업 (130660) 12,200 -40 -.33 12,170 12,270 12,100 73,756 896,115,930
화인베스틸 (133820) 2,415 245 11.29 2,170 2,580 2,120 4,095,539 9,885,096,196
미원화학 (134380) 85,000 500 .59 84,600 85,400 84,600 1,285 109,317,400
시디즈 (134790) 25,450 -200 -.78 25,600 25,600 25,300 1,646 41,761,375
선진 (136490) 11,230 20 .18 11,130 11,300 11,130 28,696 322,460,870
에스디바이오센서 (137310) 10,410 270 2.66 10,140 10,420 10,140 179,357 1,851,949,250
메리츠금융지주 (138040) 122,400 -700 -.57 123,700 123,700 121,700 114,116 13,973,689,200
코오롱ENP (138490) 6,860 10 .15 6,840 6,900 6,800 37,803 259,561,300
BNK금융지주 (138930) 14,560 70 .48 14,430 14,630 14,430 443,350 6,450,301,230
iM금융지주 (139130) 13,660 70 .52 13,560 13,720 13,510 268,265 3,659,413,755
이마트 (139480) 76,600 -1400 -1.79 78,500 78,500 76,000 130,213 10,004,348,800
아주스틸 (139990) 3,880 35 .91 3,850 3,925 3,805 21,028 81,193,490
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,615 -45 -2.71 1,660 1,676 1,600 13,677 22,228,469
다이나믹디자인 (145210) 743 -13 -1.72 730 765 729 194,971 144,168,578
케이탑리츠 (145270) 961 6 .63 955 965 950 48,848 46,744,373
덴티움 (145720) 56,300 600 1.08 55,700 56,800 55,700 31,197 1,757,604,200
삼양사 (145990) 49,050 650 1.34 48,650 49,050 48,350 6,608 321,884,575
삼양사우 (145995) 34,950 250 .72 35,000 35,000 34,500 1,031 36,030,000
한국ANKOR유전 (152550) 237 0 0 237 238 235 367,920 86,911,878
DSR (155660) 3,685 -5 -.14 3,690 3,705 3,645 41,844 154,183,950
애경케미칼 (161000) 10,780 -100 -.92 10,970 11,080 10,720 138,563 1,502,472,830
한국타이어앤테크놀로지 (161390) 39,300 0 0 39,350 39,400 38,900 175,005 6,851,327,300
한국콜마 (161890) 76,800 1000 1.32 75,500 76,900 75,400 150,729 11,495,279,050
동일고무벨트 (163560) 6,980 0 0 6,990 7,040 6,900 16,155 112,515,860
동아에스티 (170900) 45,800 1200 2.69 45,100 46,200 45,000 25,644 1,173,517,325
JB금융지주 (175330) 23,700 150 .64 23,600 23,750 23,350 246,285 5,822,050,450
PI첨단소재 (178920) 17,370 100 .58 17,270 17,420 17,250 43,428 752,878,255
한진칼 (180640) 109,400 200 .18 109,100 110,400 108,700 33,303 3,644,356,750
한진칼우 (18064K) 36,550 -250 -.68 36,500 37,100 36,500 2,040 75,073,300
NHN (181710) 25,450 550 2.21 25,050 25,500 25,000 34,312 870,325,925
아세아시멘트 (183190) 13,710 380 2.85 13,950 14,100 13,440 130,006 1,777,887,135
종근당 (185750) 81,400 200 .25 81,300 82,300 81,000 15,760 1,287,437,950
더블유게임즈 (192080) 53,200 400 .76 53,200 53,600 52,700 33,628 1,789,610,300
쿠쿠홀딩스 (192400) 34,450 -150 -.43 34,600 34,950 33,950 23,759 815,885,225
드림텍 (192650) 6,460 -40 -.62 6,470 6,510 6,410 77,175 498,376,630
코스맥스 (192820) 212,000 -2000 -.93 214,500 214,500 210,500 42,144 8,949,389,000
제이에스코퍼레이션 (194370) 11,100 180 1.65 10,910 11,180 10,760 89,929 988,383,730
해성디에스 (195870) 22,600 150 .67 22,600 22,700 22,350 51,247 1,153,717,925
서연이화 (200880) 11,630 -120 -1.02 11,720 11,720 11,460 57,796 667,682,550
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,200 -1050 -2.98 35,000 35,000 33,850 428,361 14,652,609,225
삼성바이오로직스 (207940) 1,031,000 1000 .1 1,032,000 1,039,000 1,026,000 32,731 33,743,404,000
디와이파워 (210540) 12,650 -40 -.32 12,690 12,800 12,570 29,041 367,857,870
SK디앤디 (210980) 10,170 -10 -.1 10,280 10,490 10,120 126,575 1,303,155,205
한솔제지 (213500) 8,630 0 0 8,640 8,640 8,600 21,551 185,679,005
이노션 (214320) 18,270 -30 -.16 18,300 18,350 18,220 35,219 643,970,175
금호에이치티 (214330) 606 1 .17 607 608 601 269,170 162,813,321
경보제약 (214390) 4,990 55 1.11 4,935 5,000 4,930 17,976 89,306,390
토니모리 (214420) 10,440 330 3.26 10,160 10,440 10,160 210,196 2,166,564,925
잇츠한불 (226320) 12,530 270 2.2 12,260 12,530 12,260 10,408 129,179,825
현대코퍼레이션홀딩스 (227840) 12,540 140 1.13 12,580 12,580 12,420 11,800 147,684,795
LS에코에너지 (229640) 39,000 -100 -.26 39,400 39,400 38,150 74,940 2,892,347,400
JW생명과학 (234080) 11,870 140 1.19 11,680 11,900 11,660 21,265 250,755,895
두산밥캣 (241560) 54,000 300 .56 53,300 54,000 53,000 145,099 7,771,729,300
화승엔터프라이즈 (241590) 6,930 140 2.06 6,750 6,960 6,750 129,228 886,988,710
에이플러스에셋 (244920) 7,150 210 3.03 6,940 7,160 6,880 86,297 611,153,005
솔루엠 (248070) 19,350 230 1.2 18,900 19,520 18,670 817,354 15,682,315,435
샘표식품 (248170) 26,700 450 1.71 26,250 26,700 26,200 7,121 188,604,850
일동제약 (249420) 21,700 -800 -3.56 22,600 22,750 21,450 1,180,831 25,793,105,875
넷마블 (251270) 64,400 3600 5.92 62,500 65,000 61,800 395,570 25,328,480,850
크래프톤 (259960) 324,500 -1500 -.46 327,000 327,000 322,000 66,412 21,514,205,750
크라운제과 (264900) 9,410 -30 -.32 9,450 9,460 9,330 11,191 105,498,110
크라운제과우 (26490K) 9,550 -80 -.83 9,620 9,690 9,530 888 8,511,550
HD현대 (267250) 143,300 -1400 -.97 143,500 144,000 141,500 117,801 16,804,438,700
HD현대일렉트릭 (267260) 509,000 -8000 -1.55 517,000 517,000 501,000 91,563 46,399,574,000
HD현대건설기계 (267270) 93,600 800 .86 92,800 94,400 91,000 144,327 13,447,482,600
경동도시가스 (267290) 20,050 0 0 20,050 20,200 19,930 4,524 90,720,210
아시아나IDT (267850) 11,610 90 .78 11,580 11,750 11,550 9,737 112,918,030
미원에스씨 (268280) 139,400 -800 -.57 139,500 141,400 138,300 447 62,597,800
오리온 (271560) 106,200 -2200 -2.03 109,000 109,200 106,100 105,437 11,314,277,300
일진하이솔루스 (271940) 16,910 20 .12 17,100 17,100 16,810 26,198 444,819,715
제일약품 (271980) 13,840 90 .65 13,800 14,140 13,800 20,102 281,158,400
한화시스템 (272210) 51,900 -500 -.95 52,000 52,400 51,200 548,561 28,430,381,000
진에어 (272450) 8,370 10 .12 8,420 8,430 8,360 33,543 281,009,885
삼양패키징 (272550) 13,250 -30 -.23 13,300 13,300 13,200 6,799 89,990,235
에이피알 (278470) 223,000 7500 3.48 216,000 223,000 215,000 270,657 59,851,802,750
롯데웰푸드 (280360) 112,600 -100 -.09 112,700 113,000 112,000 8,370 940,469,600
케이씨텍 (281820) 33,500 1650 5.18 32,100 33,950 32,000 97,890 3,265,152,050
BGF리테일 (282330) 110,000 -700 -.63 111,000 111,100 109,800 23,966 2,643,094,800
쿠쿠홈시스 (284740) 27,100 0 0 26,850 27,500 26,850 19,310 526,146,400
SK케미칼 (285130) 60,700 200 .33 61,800 62,200 60,400 29,435 1,792,036,350
SK케미칼우 (28513K) 26,050 -300 -1.14 26,350 26,800 25,950 5,916 155,250,900
롯데이노베이트 (286940) 21,150 450 2.17 20,800 21,300 20,700 11,544 244,360,400
하나제약 (293480) 11,770 -20 -.17 11,790 11,830 11,720 9,434 111,013,960
신한알파리츠 (293940) 5,650 60 1.07 5,590 5,650 5,550 276,406 1,554,459,230
HDC현대산업개발 (294870) 20,400 -50 -.24 20,750 20,900 20,200 326,822 6,677,268,275
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 214,500 -3500 -1.61 216,500 219,000 214,500 9,722 2,092,990,750
효성중공업 (298040) 1,204,000 -28000 -2.27 1,214,000 1,223,000 1,187,000 50,917 61,218,753,000
HS효성첨단소재 (298050) 191,600 -1700 -.88 193,600 193,600 190,100 5,206 995,393,950
에어부산 (298690) 1,991 -3 -.15 1,994 1,998 1,984 58,621 116,747,614
한일시멘트 (300720) 20,500 950 4.86 20,200 20,600 20,000 118,939 2,413,481,525
SK바이오사이언스 (302440) 49,350 -750 -1.5 50,500 50,800 49,150 128,322 6,366,525,625
세아제강 (306200) 131,300 500 .38 130,600 132,600 130,600 3,037 400,905,050
현대오토에버 (307950) 169,100 2900 1.74 165,800 170,300 165,000 63,076 10,664,242,050
씨티알모빌리티 (308170) 5,160 -20 -.39 5,150 5,200 5,130 1,603 8,257,530
우리금융지주 (316140) 24,250 -50 -.21 24,200 24,350 23,750 1,234,920 29,829,870,150
자이에스앤디 (317400) 3,520 85 2.47 3,435 3,560 3,425 64,341 224,363,960
HD현대에너지솔루션 (322000) 52,400 4900 10.32 47,200 52,500 46,800 587,662 29,946,589,325
카카오뱅크 (323410) 23,550 0 0 23,650 23,700 23,500 468,525 11,051,397,375
SK바이오팜 (326030) 109,500 300 .27 110,200 110,900 108,400 181,413 19,882,570,700
HD현대중공업 (329180) 511,000 -2000 -.39 512,000 513,000 487,000 130,154 65,914,075,500
롯데리츠 (330590) 4,045 95 2.41 3,950 4,055 3,940 817,835 3,276,748,798
이지스밸류플러스리츠 (334890) 4,135 35 .85 4,100 4,140 4,050 201,726 827,017,541
두산퓨얼셀 (336260) 25,150 100 .4 25,200 25,350 24,650 454,041 11,376,324,750
두산퓨얼셀1우 (33626K) 6,610 -190 -2.79 6,810 6,810 6,550 22,641 150,776,725
두산퓨얼셀2우B (33626L) 11,000 170 1.57 10,830 11,000 10,790 5,215 56,569,830
솔루스첨단소재 (336370) 7,780 150 1.97 7,780 7,870 7,700 85,285 665,122,400
솔루스첨단소재1우 (33637K) 1,748 22 1.27 1,727 1,750 1,703 14,975 25,866,635
솔루스첨단소재2우B (33637L) 3,590 -110 -2.97 3,525 3,680 3,525 9,650 34,742,320
NH프라임리츠 (338100) 4,660 35 .76 4,630 4,660 4,600 35,895 166,794,027
교촌에프앤비 (339770) 4,830 -45 -.92 4,860 4,860 4,815 10,850 52,454,150
KCC글라스 (344820) 29,500 600 2.08 29,150 29,800 28,950 56,620 1,664,127,150
제이알글로벌리츠 (348950) 3,000 125 4.35 2,875 3,010 2,875 1,480,379 4,384,206,502
이지스레지던스리츠 (350520) 4,010 30 .75 3,985 4,020 3,980 68,639 274,370,516
하이브 (352820) 292,000 1500 .52 288,500 292,500 286,500 101,589 29,458,514,000
대덕전자 (353200) 23,650 250 1.07 23,700 23,850 23,350 449,980 10,600,554,150
대덕전자1우 (35320K) 8,880 10 .11 8,870 8,920 8,660 6,549 57,436,100
코람코라이프인프라리츠 (357120) 4,395 20 .46 4,375 4,430 4,350 172,433 756,483,002
미래에셋맵스리츠 (357250) 2,755 65 2.42 2,695 2,755 2,675 142,057 386,345,221
마스턴프리미어리츠 (357430) 1,548 3 .19 1,546 1,549 1,543 39,220 60,607,440
SK아이이테크놀로지 (361610) 27,400 -150 -.54 27,400 27,800 27,200 56,662 1,554,358,900
티와이홀딩스 (363280) 3,025 50 1.68 2,950 3,090 2,945 71,682 215,868,111
티와이홀딩스우 (36328K) 5,360 0 0 5,360 5,400 5,300 1,073 5,769,920
ESR켄달스퀘어리츠 (365550) 4,600 60 1.32 4,550 4,615 4,515 521,834 2,393,646,862
한컴라이프케어 (372910) 2,710 20 .74 2,695 2,745 2,690 69,880 189,935,746
LG에너지솔루션 (373220) 343,500 500 .15 337,000 345,500 336,500 185,815 63,624,067,750
DL이앤씨 (375500) 43,700 450 1.04 43,450 43,750 43,000 94,343 4,105,862,675
DL이앤씨우 (37550K) 19,500 540 2.85 19,240 19,530 18,970 6,766 131,170,090
DL이앤씨2우(전환) (37550L) 30,050 150 .5 30,050 30,200 29,800 1,467 44,054,800
디앤디플랫폼리츠 (377190) 3,320 35 1.07 3,300 3,330 3,280 96,852 320,566,023
카카오페이 (377300) 51,600 200 .39 51,500 52,500 51,200 647,961 33,480,794,700
바이오노트 (377740) 6,100 430 7.58 5,790 6,140 5,790 260,781 1,570,700,390
화승알앤에이 (378850) 3,900 900 30 2,995 3,900 2,985 11,738,910 42,498,484,563
케이카 (381970) 16,110 30 .19 16,210 16,210 15,930 52,455 844,594,840
F&F (383220) 68,800 -300 -.43 69,300 71,000 68,000 38,550 2,658,518,250
LX홀딩스 (383800) 7,990 40 .5 7,950 8,090 7,890 199,002 1,595,264,320
LX홀딩스1우 (38380K) 8,620 0 0 8,620 8,620 8,580 746 6,420,060
SK리츠 (395400) 5,180 90 1.77 5,090 5,180 5,070 415,510 2,138,361,765
미래에셋글로벌리츠 (396690) 2,780 25 .91 2,755 2,780 2,745 105,346 291,881,546
NH올원리츠 (400760) 3,345 45 1.36 3,295 3,360 3,290 138,754 462,868,840
SK스퀘어 (402340) 153,600 800 .52 154,400 154,800 151,400 190,095 29,073,461,100
쏘카 (403550) 12,460 540 4.53 11,920 12,870 11,920 18,285 226,600,360
신한서부티엔디리츠 (404990) 3,475 10 .29 3,480 3,500 3,430 123,098 426,334,624
KB발해인프라 (415640) 8,880 0 0 8,880 8,890 8,830 116,180 1,030,223,200
코람코더원리츠 (417310) 5,720 20 .35 5,700 5,730 5,620 76,459 434,172,420
KB스타리츠 (432320) 3,925 20 .51 3,920 3,930 3,885 87,787 342,703,126
대한조선 (439260) 78,200 -2200 -2.74 79,300 79,600 78,200 262,863 20,659,174,700
HD현대마린솔루션 (443060) 220,000 0 0 222,500 224,000 216,500 82,164 18,099,827,750
유니드비티플러스 (446070) 3,900 10 .26 3,840 3,970 3,840 20,724 80,463,500
삼성FN리츠 (448730) 4,355 35 .81 4,310 4,365 4,310 91,752 398,525,347
에코프로머티 (450080) 49,400 -400 -.8 49,200 50,100 49,150 173,700 8,603,882,225
코오롱모빌리티그룹 (450140) 3,660 -160 -4.19 3,800 3,820 3,585 195,809 716,591,261
코오롱모빌리티그룹우 (45014K) 5,290 -470 -8.16 5,900 5,900 5,150 8,435 45,519,200
한화리츠 (451800) 4,025 65 1.64 3,960 4,065 3,960 404,370 1,627,921,691
한화갤러리아 (452260) 1,130 0 0 1,130 1,131 1,124 268,673 302,873,533
한화갤러리아우 (45226K) 2,210 25 1.14 2,195 2,210 2,195 1,365 3,004,780
현대그린푸드 (453340) 15,900 -90 -.56 15,990 15,990 15,770 9,564 151,994,610
두산로보틱스 (454910) 61,700 200 .33 62,100 62,500 61,300 111,473 6,901,721,650
OCI (456040) 54,200 300 .56 54,200 54,500 53,900 15,894 861,419,600
이수스페셜티케미컬 (457190) 44,300 100 .23 43,950 45,200 43,650 188,144 8,348,865,450
동국씨엠 (460850) 5,580 150 2.76 5,480 5,590 5,430 45,929 252,742,565
동국제강 (460860) 9,600 250 2.67 9,400 9,630 9,330 162,865 1,553,034,340
조선내화 (462520) 13,410 40 .3 13,480 13,480 13,370 2,208 29,656,500
시프트업 (462870) 41,700 -650 -1.53 42,050 42,300 41,350 80,749 3,364,649,125
STX그린로지스 (465770) 7,750 20 .26 7,660 7,860 7,560 29,199 225,201,790
SK이터닉스 (475150) 21,900 1200 5.8 21,000 22,200 20,900 1,143,052 24,748,406,300
더본코리아 (475560) 25,500 -50 -.2 25,400 25,600 25,250 27,691 703,083,800
씨케이솔루션 (480370) 10,100 -130 -1.27 10,150 10,230 10,030 16,732 169,659,780
신한글로벌액티브리츠 (481850) 1,440 6 .42 1,438 1,443 1,430 53,826 77,393,211
달바글로벌 (483650) 163,000 1100 .68 161,700 164,400 160,100 117,322 19,080,435,650
엠앤씨솔루션 (484870) 208,000 3000 1.46 204,000 210,000 201,500 16,010 3,291,884,750
HS효성 (487570) 55,900 200 .36 55,400 56,400 54,900 8,546 476,004,950
한화비전 (489790) 57,700 0 0 58,000 58,800 57,300 272,454 15,753,175,750
GS피앤엘 (499790) 54,500 -1200 -2.15 55,200 55,700 53,700 118,331 6,438,839,300
엘브이엠씨홀딩스 (900140) 1,751 -25 -1.41 1,776 1,781 1,746 372,942 655,467,655
프레스티지바이오파마 (950210) 14,770 0 0 14,900 15,350 14,640 162,228 2,423,673,810

Leave a Comment