KOSPI 20250305

KOSPI 일별 조회 데이터 [961] (2025-03-05)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,310 180 2.94 6,140 6,310 6,140 50,631 316,567,650
KR모터스 (000040) 410 10 2.5 400 410 400 130,008 52,618,045
경방 (000050) 6,300 10 .16 6,290 6,330 6,270 3,322 20,912,415
삼양홀딩스 (000070) 60,600 200 .33 60,400 61,200 59,800 26,549 1,603,328,650
삼양홀딩스우 (000075) 58,500 -900 -1.52 59,800 59,800 58,400 4,132 241,550,100
하이트진로 (000080) 19,020 60 .32 18,920 19,150 18,910 123,361 2,349,107,250
하이트진로2우B (000087) 15,150 -30 -.2 15,180 15,180 15,110 377 5,707,925
유한양행 (000100) 129,800 0 0 129,800 131,300 127,900 759,924 98,471,986,700
유한양행우 (000105) 112,900 -400 -.35 112,300 114,500 112,300 7,615 864,342,900
CJ대한통운 (000120) 93,200 3500 3.9 91,100 94,000 89,400 103,675 9,575,543,600
하이트진로홀딩스 (000140) 8,740 30 .34 8,800 8,800 8,720 7,976 69,665,190
하이트진로홀딩스우 (000145) 10,270 -20 -.19 10,290 10,290 10,190 93 948,340
두산 (000150) 322,000 3000 .94 326,500 331,500 316,000 136,238 44,003,638,500
두산우 (000155) 151,800 3100 2.08 148,700 152,500 146,500 10,798 1,618,003,150
두산2우B (000157) 133,500 2700 2.06 132,700 140,000 130,800 5,048 675,238,400
성창기업지주 (000180) 1,323 16 1.22 1,285 1,330 1,285 58,417 76,650,003
DL (000210) 35,000 2200 6.71 33,100 35,850 32,800 130,679 4,547,995,325
DL우 (000215) 19,330 140 .73 19,190 19,460 19,140 2,371 45,529,180
유유제약 (000220) 4,640 0 0 4,640 4,650 4,560 50,184 230,726,413
유유제약1우 (000225) 4,785 -70 -1.44 4,835 4,850 4,710 1,629 7,774,035
유유제약2우B (000227) 9,620 110 1.16 9,680 9,680 9,460 3,441 32,970,200
일동홀딩스 (000230) 6,330 20 .32 6,310 6,450 6,280 8,496 53,699,540
한국앤컴퍼니 (000240) 15,960 210 1.33 15,800 16,110 15,780 92,226 1,473,151,900
기아 (000270) 95,900 2600 2.79 94,600 96,600 94,400 1,593,290 152,374,503,400
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,040 440 3.24 13,600 14,050 13,600 21,852 302,102,460
노루홀딩스우 (000325) 28,000 800 2.94 27,200 28,050 27,200 187 5,190,950
한화손해보험 (000370) 3,980 60 1.53 3,950 4,005 3,895 335,736 1,327,419,137
삼화페인트 (000390) 6,340 170 2.76 6,200 6,360 6,170 31,759 199,871,060
롯데손해보험 (000400) 1,788 22 1.25 1,750 1,815 1,750 98,544 175,361,376
대원강업 (000430) 3,805 95 2.56 3,720 3,815 3,705 48,589 183,606,615
CR홀딩스 (000480) 5,400 30 .56 5,330 5,410 5,330 5,489 29,476,070
대동 (000490) 12,180 670 5.82 11,960 12,630 11,790 1,089,924 13,243,872,150
가온전선 (000500) 51,800 2800 5.71 50,700 52,300 49,300 111,006 5,705,436,575
삼일제약 (000520) 12,810 310 2.48 12,500 12,940 12,430 206,635 2,632,652,825
흥국화재 (000540) 3,275 25 .77 3,240 3,295 3,240 51,923 169,946,043
흥국화재우 (000545) 4,945 25 .51 4,920 4,970 4,905 3,410 16,883,790
CS홀딩스 (000590) 73,500 100 .14 73,200 73,900 72,800 299 21,903,700
동아쏘시오홀딩스 (000640) 99,200 -1400 -1.39 101,000 101,100 98,700 14,932 1,483,289,800
천일고속 (000650) 38,300 50 .13 38,650 38,650 37,850 131 4,984,550
SK하이닉스 (000660) 193,100 7000 3.76 188,200 194,400 186,600 4,162,368 792,823,813,324
영풍 (000670) 437,000 12000 2.82 425,000 438,000 425,000 5,889 2,545,753,000
LS네트웍스 (000680) 4,370 145 3.43 4,160 4,575 4,155 3,788,173 16,727,487,946
유수홀딩스 (000700) 5,470 30 .55 5,410 5,480 5,410 16,697 91,011,115
현대건설 (000720) 35,250 2000 6.02 33,700 35,400 33,600 1,075,181 37,357,798,125
현대건설우 (000725) 51,100 1800 3.65 48,200 51,700 48,200 3,339 167,786,875
이화산업 (000760) 10,190 0 0 10,190 10,380 10,170 340 3,475,130
삼성화재 (000810) 387,500 5000 1.31 389,000 398,500 379,000 82,538 31,907,673,750
삼성화재우 (000815) 293,000 1500 .51 290,500 297,000 290,500 6,109 1,794,169,250
화천기공 (000850) 28,750 -150 -.52 28,650 29,050 28,450 7,775 223,135,275
강남제비스코 (000860) 24,800 50 .2 24,750 24,950 24,450 5,501 135,895,000
한화 (000880) 44,350 -200 -.45 44,500 45,550 43,150 680,179 30,050,882,400
한화우 (000885) 40,600 0 0 40,050 40,600 40,050 218 8,805,450
한화3우B (00088K) 18,180 -120 -.66 18,300 18,300 17,840 77,216 1,392,427,855
보해양조 (000890) 452 2 .44 450 455 450 78,524 35,519,583
유니온 (000910) 5,830 -150 -2.51 5,810 6,100 5,800 1,622,726 9,637,169,760
전방 (000950) 19,260 180 .94 18,960 19,300 18,960 761 14,504,780
한국주철관 (000970) 6,350 250 4.1 6,110 6,690 6,110 404,035 2,590,376,175
DB하이텍 (000990) 44,500 -250 -.56 44,400 45,250 43,900 247,696 11,033,788,975
페이퍼코리아 (001020) 723 -31 -4.11 756 756 721 100,891 73,529,358
CJ (001040) 101,800 800 .79 101,300 102,900 100,800 52,237 5,311,343,300
CJ우 (001045) 58,800 -1500 -2.49 59,900 60,100 58,000 16,963 995,123,600
CJ4우(전환) (00104K) 82,600 -300 -.36 83,300 83,300 82,400 3,782 313,584,900
JW중외제약 (001060) 22,650 350 1.57 22,250 22,700 22,250 116,700 2,625,946,425
JW중외제약우 (001065) 28,600 50 .18 28,450 28,600 28,200 67 1,913,250
JW중외제약2우B (001067) 60,600 -100 -.16 60,600 60,600 60,600 1 60,600
대한방직 (001070) 5,270 -20 -.38 5,260 5,350 5,260 1,797 9,481,790
만호제강 (001080) 25,250 750 3.06 24,500 25,250 24,500 625 15,555,600
LX인터내셔널 (001120) 26,100 500 1.95 25,600 26,350 25,500 260,005 6,764,545,850
대한제분 (001130) 129,200 1200 .94 127,100 129,300 127,100 1,179 150,758,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,620 35 1.35 2,575 2,635 2,575 278,517 726,572,953
금호전기 (001210) 708 1 .14 707 719 702 92,220 65,425,097
동국홀딩스 (001230) 7,650 70 .92 7,580 7,770 7,540 33,558 256,938,500
GS글로벌 (001250) 2,745 170 6.6 2,565 2,750 2,565 2,098,768 5,681,642,321
남광토건 (001260) 8,230 230 2.88 8,170 8,300 8,030 18,036 148,143,975
부국증권 (001270) 26,800 -50 -.19 26,600 27,000 26,600 893 23,971,600
부국증권우 (001275) 21,800 0 0 21,700 21,900 21,700 324 7,064,400
상상인증권 (001290) 413 0 0 414 428 411 85,431 35,470,161
백광산업 (001340) 7,060 90 1.29 7,000 7,160 7,000 96,032 679,086,715
삼성제약 (001360) 1,575 12 .77 1,566 1,609 1,545 168,650 267,170,824
SG글로벌 (001380) 2,945 65 2.26 2,880 2,955 2,850 574,302 1,668,351,626
KG케미칼 (001390) 4,015 170 4.42 3,805 4,030 3,805 160,176 633,858,922
태원물산 (001420) 3,660 55 1.53 3,565 3,705 3,565 1,526 5,509,850
세아베스틸지주 (001430) 20,700 1300 6.7 19,270 20,900 19,270 277,255 5,675,803,075
대한전선 (001440) 12,330 290 2.41 12,020 12,340 12,020 714,557 8,729,152,200
현대해상 (001450) 22,700 400 1.79 22,450 22,850 22,450 294,667 6,669,833,350
BYC (001460) 27,400 0 0 27,400 27,550 27,000 3,182 86,629,850
BYC우 (001465) 12,550 -10 -.08 12,590 12,590 12,430 121 1,508,020
삼부토건 (001470) 918 0 0 0 0 0 0 0
현대차증권 (001500) 6,160 40 .65 6,120 6,170 6,100 67,986 416,942,735
SK증권 (001510) 470 0 0 470 473 470 298,575 140,672,603
SK증권우 (001515) 1,771 40 2.31 1,692 1,780 1,692 8,125 14,379,896
동양 (001520) 645 7 1.1 637 650 636 291,448 187,179,567
동양우 (001525) 4,100 -5 -.12 4,155 4,155 4,090 399 1,639,590
동양2우B (001527) 8,420 160 1.94 8,280 8,420 8,280 13 109,240
DI동일 (001530) 46,250 50 .11 46,000 46,700 45,800 33,992 1,572,565,675
조비 (001550) 10,380 90 .87 10,350 10,440 10,250 4,927 50,880,585
제일연마 (001560) 9,500 310 3.37 9,110 9,600 9,110 11,938 110,344,520
금양 (001570) 17,770 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 485 -3 -.61 485 488 477 210,393 101,341,105
종근당홀딩스 (001630) 44,250 150 .34 44,600 44,600 43,750 5,485 240,660,225
대상 (001680) 25,050 650 2.66 24,450 25,150 23,850 383,450 9,561,688,025
대상우 (001685) 17,860 160 .9 17,690 17,940 17,610 12,902 230,029,750
신영증권 (001720) 84,500 -700 -.82 85,300 85,900 84,100 1,861 157,965,750
SK네트웍스 (001740) 4,440 125 2.9 4,310 4,470 4,310 223,548 987,622,676
한양증권 (001750) 12,230 20 .16 12,180 12,410 12,180 19,294 237,052,495
한양증권우 (001755) 12,890 40 .31 12,900 12,920 12,740 1,735 22,301,260
SHD (001770) 14,460 -150 -1.03 14,610 15,190 14,460 1,693 24,746,480
알루코 (001780) 2,275 35 1.56 2,240 2,285 2,235 564,037 1,276,901,812
대한제당 (001790) 2,645 -5 -.19 2,655 2,660 2,620 52,967 139,923,039
대한제당우 (001795) 2,260 20 .89 2,240 2,270 2,230 5,702 12,799,974
오리온홀딩스 (001800) 15,150 160 1.07 14,990 15,290 14,950 136,649 2,073,584,930
삼화콘덴서 (001820) 28,500 650 2.33 27,500 28,500 27,500 23,698 666,070,450
KISCO홀딩스 (001940) 19,470 170 .88 19,360 19,560 19,280 10,790 209,331,175
코오롱 (002020) 17,870 690 4.02 17,150 18,050 17,140 89,289 1,584,026,650
코오롱우 (002025) 13,000 400 3.17 12,600 13,140 12,550 6,447 83,048,660
아세아 (002030) 260,000 2500 .97 258,000 260,000 256,500 712 184,429,500
비비안 (002070) 879 75 9.33 804 965 804 1,105,517 984,221,849
경농 (002100) 9,110 30 .33 9,110 9,160 9,080 7,523 68,522,360
고려산업 (002140) 2,955 20 .68 2,905 2,970 2,855 514,822 1,509,718,402
도화엔지니어링 (002150) 6,690 170 2.61 6,540 6,690 6,540 27,597 183,391,395
삼양통상 (002170) 47,050 250 .53 46,850 47,700 46,650 2,017 94,665,900
한국수출포장 (002200) 2,740 0 0 2,735 2,755 2,710 31,620 86,065,425
동성제약 (002210) 3,845 10 .26 3,835 3,880 3,800 28,817 110,400,674
한일철강 (002220) 1,900 -35 -1.81 1,914 1,975 1,880 95,384 183,443,458
고려제강 (002240) 17,800 170 .96 17,500 17,830 17,500 10,464 184,696,165
아세아제지 (002310) 7,180 90 1.27 7,010 7,180 7,010 68,202 485,458,245
한진 (002320) 19,650 150 .77 19,490 19,650 19,470 17,610 344,059,620
넥센타이어 (002350) 5,270 130 2.53 5,220 5,300 5,140 163,503 856,204,900
넥센타이어1우B (002355) 2,795 15 .54 2,760 2,795 2,760 3,592 9,947,865
SH에너지화학 (002360) 489 18 3.82 465 516 465 1,842,741 918,114,405
KCC (002380) 267,500 4000 1.52 265,000 270,000 260,000 32,758 8,656,257,500
한독 (002390) 11,470 40 .35 11,430 11,500 11,300 14,095 160,569,300
범양건영 (002410) 2,850 160 5.95 2,850 2,965 2,700 2,204,567 6,236,029,556
세기상사 (002420) 5,270 170 3.33 5,100 5,270 5,040 1,037 5,373,160
삼익악기 (002450) 1,185 12 1.02 1,173 1,190 1,161 108,409 127,825,632
HS화성 (002460) 9,300 100 1.09 9,180 9,310 9,030 9,036 83,143,020
조흥 (002600) 164,400 1300 .8 164,600 164,600 163,100 52 8,486,500
제일파마홀딩스 (002620) 7,190 170 2.42 7,050 7,190 7,040 3,733 26,416,510
오리엔트바이오 (002630) 1,701 27 1.61 1,658 1,734 1,640 5,524,773 9,364,877,337
동일제강 (002690) 1,227 10 .82 1,209 1,256 1,209 21,284 25,939,400
신일전자 (002700) 1,490 9 .61 1,481 1,502 1,481 179,005 266,912,281
TCC스틸 (002710) 29,200 1500 5.42 27,700 29,450 27,200 307,390 8,807,255,200
국제약품 (002720) 4,920 100 2.07 4,830 4,940 4,830 71,330 348,636,280
보락 (002760) 1,058 15 1.44 1,040 1,058 1,040 145,104 151,911,454
진흥기업 (002780) 799 8 1.01 784 804 780 376,026 297,496,944
진흥기업우B (002785) 3,180 25 .79 3,155 3,350 3,155 1,022 3,308,520
진흥기업2우B (002787) 9,730 130 1.35 9,780 9,780 9,700 992 9,652,280
아모레G (002790) 21,450 350 1.66 21,150 21,550 21,150 151,079 3,237,234,900
아모레G우 (002795) 9,090 -30 -.33 9,140 9,150 9,070 3,884 35,381,100
아모레G3우(전환) (00279K) 18,040 100 .56 18,310 18,310 17,930 2,260 40,728,960
삼영무역 (002810) 13,490 20 .15 13,470 13,550 13,350 14,788 198,944,600
SUN&L (002820) 2,840 50 1.79 2,785 2,845 2,780 10,162 28,528,765
미원상사 (002840) 180,200 -100 -.06 180,300 181,500 178,100 3,024 542,911,300
신풍 (002870) 1,179 44 3.88 1,135 1,229 1,135 109,006 130,712,741
대유에이텍 (002880) 995 -1 -.1 996 1,004 992 30,388 30,283,957
TYM (002900) 5,040 230 4.78 4,900 5,090 4,870 497,835 2,483,775,882
유성기업 (002920) 1,852 -9 -.48 1,864 1,864 1,849 26,827 49,705,967
한국쉘석유 (002960) 311,000 -4500 -1.43 317,000 318,000 306,500 6,032 1,868,385,750
금호건설 (002990) 2,530 75 3.05 2,455 2,550 2,450 46,073 115,333,632
금호건설우 (002995) 13,050 470 3.74 12,850 13,500 12,850 7,507 98,241,540
부광약품 (003000) 4,700 30 .64 4,640 4,740 4,640 63,752 298,906,039
혜인 (003010) 5,380 250 4.87 5,140 5,390 5,140 106,310 564,154,930
세아제강지주 (003030) 253,500 0 0 252,500 277,500 243,000 55,322 14,327,902,750
에이프로젠바이오로직스 (003060) 781 -6 -.76 799 804 756 660,187 509,629,717
코오롱글로벌 (003070) 9,170 170 1.89 8,910 9,180 8,910 58,035 527,244,075
코오롱글로벌우 (003075) 15,490 410 2.72 15,150 15,500 15,000 4,825 73,756,450
성보화학 (003080) 2,470 10 .41 2,435 2,480 2,435 44,287 109,123,675
대웅 (003090) 19,940 30 .15 20,150 20,450 19,940 37,595 755,900,255
일성아이에스 (003120) 15,290 160 1.06 15,250 15,290 15,000 3,097 46,890,950
디아이 (003160) 12,700 300 2.42 12,540 13,290 12,250 1,697,983 21,593,285,050
일신방직 (003200) 8,040 10 .12 8,010 8,100 7,970 10,334 82,877,100
대원제약 (003220) 14,140 60 .43 14,010 14,240 14,010 45,739 644,733,435
삼양식품 (003230) 893,000 41000 4.81 858,000 905,000 851,000 83,464 74,302,107,000
태광산업 (003240) 784,000 70000 9.8 729,000 785,000 725,000 4,453 3,405,095,000
흥아해운 (003280) 1,819 95 5.51 1,733 1,842 1,726 4,210,741 7,588,304,251
한일홀딩스 (003300) 14,070 60 .43 13,960 14,130 13,960 9,225 129,772,270
한국화장품제조 (003350) 47,850 800 1.7 47,050 48,350 47,050 53,377 2,546,071,375
유화증권 (003460) 2,295 0 0 2,295 2,315 2,280 504,988 1,161,553,495
유화증권우 (003465) 2,320 35 1.53 2,320 2,330 2,295 32,768 75,424,115
유안타증권 (003470) 2,550 10 .39 2,540 2,570 2,540 229,549 586,369,066
유안타증권우 (003475) 2,885 0 0 2,890 2,895 2,875 5,639 16,241,955
한진중공업홀딩스 (003480) 3,655 70 1.95 3,575 3,670 3,545 83,411 300,418,317
대한항공 (003490) 23,650 0 0 23,550 23,850 23,450 844,548 19,947,920,075
대한항공우 (003495) 22,150 -50 -.23 22,200 22,250 22,000 576 12,742,800
영진약품 (003520) 2,030 20 1 2,010 2,040 2,010 62,463 126,579,900
한화투자증권 (003530) 3,645 120 3.4 3,520 3,650 3,520 1,318,093 4,755,940,962
한화투자증권우 (003535) 6,070 40 .66 6,120 6,120 6,070 3,807 23,165,200
대신증권 (003540) 16,680 -30 -.18 16,710 16,870 16,570 52,773 879,924,875
대신증권우 (003545) 15,910 40 .25 15,880 15,930 15,810 26,809 425,747,365
대신증권2우B (003547) 15,250 80 .53 15,610 15,610 15,130 13,955 211,966,525
LG (003550) 66,600 600 .91 66,500 67,200 66,200 232,281 15,468,186,200
LG우 (003555) 56,100 -600 -1.06 56,700 56,700 55,300 25,240 1,410,415,950
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,800 2050 6.46 32,300 33,950 31,350 415,906 13,773,932,725
HLB글로벌 (003580) 4,255 -30 -.7 4,345 4,380 4,190 105,091 449,521,499
방림 (003610) 3,810 -145 -3.67 3,920 4,045 3,810 329,211 1,284,977,835
KG모빌리티 (003620) 4,535 50 1.11 4,490 4,590 4,490 532,219 2,409,770,646
미창석유 (003650) 90,600 0 0 91,400 91,600 89,600 654 59,148,600
포스코퓨처엠 (003670) 134,400 4000 3.07 131,200 135,900 130,600 396,608 52,843,207,250
한성기업 (003680) 4,785 0 0 4,750 4,820 4,750 10,548 50,524,770
코리안리 (003690) 8,180 170 2.12 8,020 8,180 8,020 260,767 2,122,175,810
삼영 (003720) 4,440 80 1.83 4,360 4,470 4,320 139,858 616,307,217
진양산업 (003780) 8,840 270 3.15 8,470 8,970 8,470 108,544 954,132,680
대한화섬 (003830) 106,500 600 .57 105,900 106,500 105,500 147 15,602,800
보령 (003850) 10,020 290 2.98 9,700 10,040 9,700 178,156 1,766,140,430
남양유업 (003920) 76,800 400 .52 76,400 77,500 76,300 14,510 1,116,200,700
남양유업우 (003925) 40,450 400 1 40,050 40,450 39,700 5,203 208,712,150
사조대림 (003960) 42,600 1650 4.03 40,950 42,600 40,800 29,454 1,239,357,450
롯데정밀화학 (004000) 42,300 3650 9.44 38,700 42,800 38,450 173,725 7,203,602,975
현대제철 (004020) 26,650 300 1.14 26,350 26,900 25,850 454,715 12,060,052,750
SG세계물산 (004060) 320 5 1.59 313 320 313 403,406 127,599,291
신흥 (004080) 14,480 0 0 14,480 14,480 14,420 306 4,423,210
한국석유 (004090) 13,310 510 3.98 12,800 13,670 12,800 300,201 3,979,532,980
태양금속 (004100) 3,000 0 0 3,000 3,080 2,970 473,830 1,432,292,621
태양금속우 (004105) 5,130 -20 -.39 5,060 5,150 5,040 21,778 110,900,820
동방 (004140) 2,355 125 5.61 2,230 2,360 2,230 837,221 1,934,149,073
한솔홀딩스 (004150) 2,480 5 .2 2,475 2,490 2,450 25,271 62,494,050
신세계 (004170) 148,700 8300 5.91 140,400 149,600 140,400 45,313 6,710,989,200
NPC (004250) 4,035 65 1.64 3,955 4,045 3,955 8,848 35,448,965
NPC우 (004255) 2,415 15 .63 2,380 2,435 2,380 1,738 4,178,987
남성 (004270) 1,146 -9 -.78 1,166 1,170 1,117 150,683 171,940,498
현대약품 (004310) 3,380 55 1.65 3,305 3,440 3,305 47,020 157,708,820
세방 (004360) 12,060 150 1.26 11,880 12,110 11,880 13,130 157,718,600
세방우 (004365) 7,670 60 .79 7,790 7,990 7,610 14,952 116,032,410
농심 (004370) 352,000 12500 3.68 340,500 355,000 340,500 34,631 12,160,762,750
삼익THK (004380) 11,430 220 1.96 11,210 11,540 11,200 222,768 2,532,294,200
서울식품 (004410) 144 -1 -.69 144 145 143 633,430 90,946,852
서울식품우 (004415) 1,181 -3 -.25 1,180 1,195 1,178 5,949 7,025,401
송원산업 (004430) 12,080 670 5.87 11,490 12,260 11,320 112,171 1,343,616,800
삼일씨엔에스 (004440) 4,145 -5 -.12 4,160 4,245 4,020 58,120 240,278,400
삼화왕관 (004450) 31,000 200 .65 30,800 31,350 30,600 877 27,130,650
세방전지 (004490) 74,400 2700 3.77 71,700 74,700 71,600 73,518 5,369,448,550
깨끗한나라 (004540) 2,425 65 2.75 2,360 2,435 2,360 109,633 263,194,655
깨끗한나라우 (004545) 11,770 100 .86 11,670 11,790 11,670 667 7,839,160
현대비앤지스틸 (004560) 13,650 910 7.14 12,750 13,950 12,710 233,392 3,175,357,525
삼천리 (004690) 92,100 1800 1.99 90,400 92,400 90,400 7,988 731,352,000
조광피혁 (004700) 53,500 300 .56 52,700 53,800 52,700 544 28,861,200
한솔테크닉스 (004710) 4,095 80 1.99 4,015 4,150 4,010 43,535 177,787,219
팜젠사이언스 (004720) 4,350 85 1.99 4,250 4,350 4,250 22,213 95,278,110
써니전자 (004770) 2,255 110 5.13 2,145 2,265 2,145 545,808 1,217,467,102
효성 (004800) 47,200 1300 2.83 46,300 47,300 46,000 22,010 1,028,714,125
덕성 (004830) 7,840 240 3.16 7,600 7,910 7,600 203,566 1,589,752,480
덕성우 (004835) 12,090 -20 -.17 12,080 12,250 12,080 15,464 187,952,070
DRB동일 (004840) 4,355 205 4.94 4,150 4,355 4,150 35,455 150,344,650
티웨이홀딩스 (004870) 682 11 1.64 658 710 658 1,439,570 984,806,287
동일산업 (004890) 40,200 550 1.39 39,650 40,300 39,550 1,349 54,009,750
조광페인트 (004910) 5,930 160 2.77 5,730 5,990 5,730 44,992 264,326,980
씨아이테크 (004920) 1,024 0 0 1,032 1,040 1,001 40,717 41,382,980
한신공영 (004960) 6,420 150 2.39 6,200 6,450 6,200 34,166 217,082,450
신라교역 (004970) 8,590 180 2.14 8,410 8,590 8,410 7,516 63,767,895
성신양회 (004980) 7,510 110 1.49 7,340 7,510 7,340 54,441 405,384,225
성신양회우 (004985) 10,680 90 .85 10,590 10,700 10,500 1,815 19,093,350
롯데지주 (004990) 22,650 1150 5.35 21,650 22,800 21,650 147,464 3,311,478,625
롯데지주우 (00499K) 26,300 650 2.53 25,650 26,550 25,650 334 8,729,350
휴스틸 (005010) 6,490 890 15.89 5,700 6,930 5,640 48,229,438 308,429,975,020
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 50,600 200 .4 50,800 51,800 49,800 401,176 20,288,769,975
SGC에너지 (005090) 23,250 350 1.53 22,900 23,350 22,900 17,654 409,664,950
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,700 -2400 -2.47 98,800 99,400 91,000 86,993 8,290,042,950
녹십자홀딩스 (005250) 14,220 170 1.21 14,050 14,400 14,010 48,539 692,501,180
녹십자홀딩스2우 (005257) 22,500 50 .22 22,200 22,500 22,200 349 7,799,100
롯데칠성 (005300) 104,600 800 .77 103,900 105,500 103,800 14,786 1,550,273,100
롯데칠성우 (005305) 65,100 0 0 65,800 65,800 64,900 1,072 69,783,050
온타이드 (005320) 456 0 0 456 474 456 67,046 31,068,032
모나미 (005360) 2,060 20 .98 2,030 2,060 2,020 36,070 73,538,560
현대차 (005380) 194,700 4400 2.31 191,800 197,000 191,800 798,748 155,440,004,400
현대차우 (005385) 147,200 300 .2 148,200 149,500 145,500 97,307 14,288,136,450
현대차2우B (005387) 148,600 -1700 -1.13 150,800 152,500 147,800 230,423 34,414,679,800
현대차3우B (005389) 146,200 -1000 -.68 148,100 149,000 145,900 17,778 2,609,432,450
신성통상 (005390) 2,185 15 .69 2,155 2,190 2,150 39,402 85,225,970
코스모화학 (005420) 18,550 470 2.6 18,080 18,550 17,950 149,775 2,730,951,780
한국공항 (005430) 51,600 100 .19 51,000 52,000 51,000 4,362 225,146,950
현대지에프홀딩스 (005440) 5,580 110 2.01 5,500 5,630 5,420 167,126 928,983,525
POSCO홀딩스 (005490) 276,500 8500 3.17 266,000 280,000 266,000 334,927 91,441,820,500
삼진제약 (005500) 17,770 200 1.14 17,570 17,810 17,550 10,530 186,452,540
SPC삼립 (005610) 49,850 200 .4 50,300 50,500 49,250 8,367 415,102,675
삼영전자 (005680) 10,260 70 .69 10,100 10,290 10,050 6,980 71,212,260
파미셀 (005690) 10,700 650 6.47 10,120 10,940 10,120 1,486,178 15,848,843,015
넥센 (005720) 4,595 25 .55 4,570 4,595 4,515 21,599 98,323,890
넥센우 (005725) 3,050 0 0 3,040 3,055 3,040 6,087 18,529,250
크라운해태홀딩스 (005740) 5,360 40 .75 5,330 5,440 5,330 9,559 51,360,720
크라운해태홀딩스우 (005745) 7,600 -150 -1.94 7,620 7,720 7,600 742 5,652,110
대림B&Co (005750) 4,010 -25 -.62 4,005 4,050 3,990 28,356 113,620,245
신영와코루 (005800) 10,040 40 .4 10,000 10,170 10,000 10,443 105,273,280
풍산홀딩스 (005810) 27,800 550 2.02 27,500 27,850 26,900 42,373 1,160,198,475
원림 (005820) 13,740 -10 -.07 13,740 13,750 13,700 335 4,600,680
DB손해보험 (005830) 92,700 1000 1.09 92,300 94,600 91,900 208,647 19,387,279,700
에스엘 (005850) 34,100 400 1.19 34,000 34,700 33,750 217,125 7,406,050,325
휴니드 (005870) 8,290 110 1.34 8,240 8,310 8,060 367,478 3,016,816,660
대한해운 (005880) 1,824 106 6.17 1,715 1,826 1,715 4,720,720 8,468,655,268
삼성전자 (005930) 54,000 -500 -.92 55,100 55,400 54,000 16,578,817 902,621,801,920
삼성전자우 (005935) 45,000 0 0 45,400 46,000 44,950 908,704 41,124,904,925
NH투자증권 (005940) 14,680 -240 -1.61 14,990 15,060 14,470 645,556 9,465,744,315
NH투자증권우 (005945) 13,040 70 .54 13,000 13,060 12,920 43,704 567,505,910
이수화학 (005950) 6,490 140 2.2 6,350 6,500 6,350 38,782 249,513,230
동부건설 (005960) 3,475 75 2.21 3,405 3,480 3,390 31,000 106,989,237
동부건설우 (005965) 18,850 -160 -.84 19,010 19,230 18,850 734 13,841,510
동원산업 (006040) 35,600 250 .71 35,350 36,200 35,350 20,440 729,473,125
화승인더 (006060) 5,130 -90 -1.72 5,210 5,240 5,130 200,833 1,038,702,780
사조오양 (006090) 9,030 160 1.8 8,860 9,060 8,760 27,659 247,938,725
삼아알미늄 (006110) 28,100 -150 -.53 27,900 29,700 27,050 96,153 2,703,069,175
SK디스커버리 (006120) 37,800 3250 9.41 36,450 37,950 36,200 119,138 4,446,465,150
SK디스커버리우 (006125) 32,850 900 2.82 31,850 33,350 31,850 7,384 242,391,925
한국전자홀딩스 (006200) 721 6 .84 714 727 713 22,961 16,446,711
제주은행 (006220) 7,850 20 .26 7,770 7,900 7,770 91,294 713,504,635
LS (006260) 115,600 1700 1.49 113,900 117,500 113,900 159,426 18,450,301,500
녹십자 (006280) 128,800 2300 1.82 126,500 130,800 126,500 36,817 4,756,329,100
대원전선 (006340) 3,160 100 3.27 3,060 3,160 3,060 842,314 2,630,966,408
대원전선우 (006345) 4,195 105 2.57 4,055 4,350 4,055 18,937 78,974,245
GS건설 (006360) 18,200 740 4.24 17,430 18,360 17,430 347,471 6,277,237,610
대구백화점 (006370) 9,650 150 1.58 9,690 9,770 9,300 59,745 569,809,510
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,630 280 1.95 14,310 14,640 14,310 21,296 309,709,050
삼성SDI (006400) 213,500 500 .23 215,500 217,000 210,000 550,848 117,212,705,750
삼성SDI우 (006405) 134,200 1200 .9 133,500 135,800 130,900 6,384 852,287,600
인스코비 (006490) 1,784 -86 -4.6 1,901 2,120 1,700 4,397,166 8,499,987,237
대림통상 (006570) 2,370 15 .64 2,375 2,510 2,350 16,876 40,629,959
대한유화 (006650) 97,000 8400 9.48 87,800 99,000 87,800 113,261 10,809,464,250
삼성공조 (006660) 16,730 -90 -.54 16,520 16,970 15,880 1,595,973 26,222,326,625
영풍제지 (006740) 1,007 4 .4 1,000 1,018 1,000 76,850 77,181,638
미래에셋증권 (006800) 8,480 -30 -.35 8,510 8,660 8,360 435,693 3,697,333,185
미래에셋증권우 (006805) 4,510 -20 -.44 4,535 4,550 4,500 23,517 106,264,549
미래에셋증권2우B (00680K) 4,100 -20 -.49 4,120 4,140 4,075 218,560 894,625,065
AK홀딩스 (006840) 10,390 70 .68 10,320 10,440 10,300 4,471 46,301,845
신송홀딩스 (006880) 8,120 -250 -2.99 8,190 9,000 8,010 4,344,683 36,657,734,765
태경케미컬 (006890) 11,880 190 1.63 11,680 11,890 11,680 23,602 278,452,450
우성 (006980) 14,750 -70 -.47 14,810 14,810 14,580 2,078 30,676,710
GS리테일 (007070) 14,770 -30 -.2 14,800 15,070 14,740 180,355 2,675,690,795
일신석재 (007110) 2,110 100 4.98 2,020 2,130 2,020 2,041,047 4,258,390,056
미래아이앤지 (007120) 837 -13 -1.53 850 859 834 41,048 34,475,639
사조산업 (007160) 35,350 300 .86 35,000 35,500 34,900 6,404 225,349,450
벽산 (007210) 2,210 40 1.84 2,175 2,215 2,170 320,473 703,600,633
한국특강 (007280) 1,683 30 1.81 1,653 1,700 1,644 105,894 176,690,715
오뚜기 (007310) 393,500 6000 1.55 388,000 398,500 387,500 5,142 2,030,200,000
DN오토모티브 (007340) 22,100 750 3.51 21,450 22,250 21,350 112,941 2,458,764,025
에이프로젠 (007460) 762 14 1.87 740 765 738 1,599,151 1,200,461,335
샘표 (007540) 42,750 -300 -.7 42,650 45,000 42,100 29,302 1,271,032,300
일양약품 (007570) 11,110 180 1.65 10,860 11,170 10,860 35,257 389,818,225
일양약품우 (007575) 11,280 80 .71 11,020 11,280 11,020 68 756,830
동방아그로 (007590) 6,060 -50 -.82 6,090 6,090 6,040 8,441 51,067,830
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 37,100 450 1.23 37,150 38,000 36,300 946,798 35,008,150,400
국도화학 (007690) 33,900 1150 3.51 32,250 33,900 32,250 16,184 542,127,425
F&F홀딩스 (007700) 12,430 370 3.07 12,020 12,440 12,000 7,754 95,688,985
코리아써키트 (007810) 11,940 -50 -.42 11,990 12,220 11,730 116,408 1,382,551,960
코리아써우 (007815) 5,840 -50 -.85 5,890 5,940 5,810 435 2,541,235
코리아써키트2우B (00781K) 5,320 -170 -3.1 5,550 5,550 5,300 1,297 6,894,770
서연 (007860) 7,070 180 2.61 6,900 7,140 6,900 117,371 823,108,815
TP (007980) 1,391 25 1.83 1,366 1,398 1,366 124,499 172,092,160
사조동아원 (008040) 998 -6 -.6 992 1,010 988 164,374 163,896,206
대덕 (008060) 7,100 30 .42 7,110 7,140 7,050 45,222 320,442,005
대덕1우 (00806K) 7,490 -20 -.27 7,480 7,500 7,360 266 1,986,680
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,350 130 2.49 5,250 5,490 5,210 47,782 256,049,380
NI스틸 (008260) 3,425 65 1.93 3,570 3,755 3,325 4,084,043 14,464,241,839
남선알미늄 (008350) 1,395 18 1.31 1,365 1,399 1,365 413,329 572,636,873
남선알미우 (008355) 14,860 -210 -1.39 15,070 15,070 14,860 722 10,739,550
문배철강 (008420) 2,870 365 14.57 2,600 3,090 2,495 10,320,513 29,744,071,476
서흥 (008490) 15,750 -10 -.06 15,640 16,080 15,520 23,908 374,574,050
일정실업 (008500) 11,330 180 1.61 11,150 11,370 11,100 3,407 38,187,340
윌비스 (008600) 763 37 5.1 726 764 726 524,400 394,219,559
아남전자 (008700) 1,593 43 2.77 1,553 1,594 1,553 590,958 934,135,967
율촌화학 (008730) 29,400 1750 6.33 27,650 29,400 27,650 112,154 3,210,842,900
호텔신라 (008770) 39,350 200 .51 39,150 39,600 39,050 64,156 2,518,249,375
호텔신라우 (008775) 32,300 200 .62 32,600 32,600 32,200 227 7,338,900
금비 (008870) 56,300 -300 -.53 56,800 57,000 56,100 1,248 70,406,250
한미사이언스 (008930) 28,700 950 3.42 27,600 29,200 27,600 131,167 3,766,691,300
동양철관 (008970) 897 207 30 690 897 686 25,635,051 20,743,408,258
KCTC (009070) 3,965 165 4.34 3,780 4,050 3,780 176,440 704,948,531
경인전자 (009140) 19,000 320 1.71 18,680 19,000 18,640 1,377 25,899,110
삼성전기 (009150) 135,700 -1100 -.8 137,700 139,300 135,300 232,103 31,629,687,100
삼성전기우 (009155) 60,500 800 1.34 59,700 61,700 59,700 7,845 479,310,900
SIMPAC (009160) 3,815 -25 -.65 3,810 3,875 3,750 83,938 318,220,371
한솔로지스틱스 (009180) 2,360 35 1.51 2,325 2,360 2,315 133,758 313,524,067
대양금속 (009190) 1,378 -4 -.29 1,382 1,382 1,348 200,262 272,832,997
무림페이퍼 (009200) 2,160 25 1.17 2,135 2,170 2,135 84,268 181,395,667
한샘 (009240) 45,450 200 .44 45,250 46,000 45,250 18,510 844,734,575
신원 (009270) 1,398 62 4.64 1,325 1,398 1,325 514,467 708,475,327
광동제약 (009290) 5,600 70 1.27 5,540 5,610 5,530 30,246 168,473,295
참엔지니어링 (009310) 350 -1 -.28 351 356 345 134,971 46,925,519
아진전자부품 (009320) 1,063 5 .47 1,058 1,070 1,050 27,863 29,646,165
태영건설 (009410) 2,540 75 3.04 2,570 2,610 2,480 98,621 252,289,752
태영건설우 (009415) 5,180 215 4.33 4,970 5,200 4,970 13,506 69,743,940
한올바이오파마 (009420) 37,200 1350 3.77 35,850 37,650 35,850 432,362 16,078,183,950
KC그린홀딩스 (009440) 782 -18 -2.25 800 826 780 89,234 70,981,443
경동나비엔 (009450) 84,100 2600 3.19 82,000 84,600 81,500 72,970 6,076,043,700
한창제지 (009460) 692 1 .14 691 698 677 173,339 118,653,259
삼화전기 (009470) 37,500 1150 3.16 36,300 37,950 36,250 64,215 2,390,328,125
HD한국조선해양 (009540) 251,000 15500 6.58 233,000 253,500 226,500 895,857 218,523,766,750
무림P&P (009580) 2,720 0 0 2,695 2,745 2,695 17,428 47,514,129
모토닉 (009680) 9,110 -40 -.44 9,100 9,180 9,050 39,488 359,244,455
삼정펄프 (009770) 26,350 500 1.93 25,850 26,400 25,850 10,149 264,901,775
플레이그램 (009810) 309 3 .98 308 326 296 566,300 174,899,886
한화솔루션 (009830) 21,050 450 2.18 21,100 21,450 20,250 1,829,330 38,157,856,925
한화솔루션우 (009835) 18,690 360 1.96 18,370 19,200 18,370 10,372 194,183,815
명신산업 (009900) 9,160 70 .77 9,000 9,210 9,000 182,820 1,671,261,655
영원무역홀딩스 (009970) 89,600 900 1.01 87,500 90,000 87,500 14,236 1,268,762,700
한국내화 (010040) 2,190 20 .92 2,130 2,190 2,130 31,610 68,091,315
OCI홀딩스 (010060) 80,400 2700 3.47 78,400 81,600 77,500 63,614 5,086,323,850
한국무브넥스 (010100) 4,765 155 3.36 4,650 4,825 4,625 674,299 3,181,340,621
LS ELECTRIC (010120) 256,000 5500 2.2 248,000 258,500 248,000 285,532 72,533,833,750
고려아연 (010130) 727,000 -12000 -1.62 740,000 748,000 722,000 20,488 14,942,421,500
삼성중공업 (010140) 15,000 760 5.34 14,400 15,150 14,000 33,447,308 493,282,456,720
우진아이엔에스 (010400) 2,980 10 .34 3,175 3,175 2,975 10,270 31,139,080
한솔PNS (010420) 1,190 0 0 1,190 1,212 1,160 26,860 32,064,763
에스엠벡셀 (010580) 1,215 52 4.47 1,163 1,249 1,160 160,004 194,728,813
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 114,100 5500 5.06 107,500 115,400 106,000 893,407 100,341,975,750
진양폴리 (010640) 6,270 200 3.29 6,070 6,300 6,070 58,627 363,213,720
화천기계 (010660) 3,160 60 1.94 3,100 3,165 3,100 67,569 211,815,596
화신 (010690) 7,640 180 2.41 7,460 7,750 7,460 170,472 1,290,882,010
평화홀딩스 (010770) 6,800 -270 -3.82 7,070 7,220 6,370 1,106,190 7,502,578,420
아이에스동서 (010780) 17,360 610 3.64 16,770 17,700 16,770 71,862 1,245,567,345
퍼스텍 (010820) 3,630 160 4.61 3,475 3,635 3,395 1,544,254 5,464,232,923
S-Oil (010950) 56,900 1200 2.15 56,200 57,200 56,200 112,498 6,387,992,400
S-Oil우 (010955) 37,800 650 1.75 37,600 37,950 37,150 3,932 148,117,300
삼호개발 (010960) 3,035 20 .66 3,010 3,050 3,010 13,823 41,875,405
진원생명과학 (011000) 2,105 0 0 2,100 2,145 2,085 254,878 536,278,604
LG이노텍 (011070) 162,000 2000 1.25 160,800 163,000 159,300 107,910 17,437,045,250
에넥스 (011090) 530 4 .76 526 530 520 199,352 105,815,009
CJ씨푸드 (011150) 3,060 10 .33 3,025 3,090 3,025 269,704 822,037,406
CJ씨푸드1우 (011155) 16,230 -60 -.37 16,290 16,370 16,170 176 2,856,090
롯데케미칼 (011170) 72,000 11000 18.03 62,300 74,200 62,000 1,074,795 75,633,738,900
HMM (011200) 21,500 850 4.12 20,850 21,850 20,750 6,923,107 148,012,098,150
현대위아 (011210) 44,000 3500 8.64 41,000 44,450 40,950 187,020 8,052,033,550
삼화전자 (011230) 3,355 -55 -1.61 3,410 3,510 3,350 69,258 237,598,708
태림포장 (011280) 2,210 -100 -4.33 2,270 2,320 2,125 1,158,139 2,564,360,755
성안머티리얼스 (011300) 481 -62 -11.42 538 538 457 7,832,520 3,825,302,589
유니켐 (011330) 1,324 -13 -.97 1,326 1,357 1,308 52,964 69,969,439
부산산업 (011390) 75,500 3200 4.43 72,700 75,900 72,700 6,196 462,685,500
갤럭시아에스엠 (011420) 2,080 70 3.48 2,000 2,090 2,000 435,713 891,432,784
한농화성 (011500) 17,920 920 5.41 17,800 19,730 17,550 2,940,073 55,111,778,495
와이투솔루션 (011690) 2,400 -15 -.62 2,420 2,485 2,350 297,299 716,527,796
한신기계 (011700) 3,255 180 5.85 3,105 3,265 3,090 165,156 527,316,125
현대코퍼레이션 (011760) 25,550 2000 8.49 24,000 25,650 23,950 298,244 7,424,752,400
금호석유 (011780) 116,700 5100 4.57 112,300 117,900 110,100 191,593 22,128,111,750
금호석유우 (011785) 53,100 1000 1.92 52,200 53,700 51,700 5,432 286,670,350
SKC (011790) 127,000 1300 1.03 126,400 128,700 123,900 351,452 44,244,250,550
STX (011810) 4,225 95 2.3 4,090 4,330 4,090 61,647 257,588,506
신성이엔지 (011930) 1,239 28 2.31 1,205 1,239 1,205 463,247 565,205,508
DB (012030) 1,310 25 1.95 1,302 1,310 1,280 425,121 548,660,458
영흥 (012160) 409 3 .74 401 411 393 61,874 24,959,468
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,489 28 1.92 1,481 1,501 1,450 87,372 128,922,824
계양전기우 (012205) 3,600 -20 -.55 3,580 3,765 3,580 558 2,017,520
영화금속 (012280) 846 12 1.44 841 849 833 64,489 54,095,643
경동인베스트 (012320) 74,600 2500 3.47 71,500 76,100 71,500 46,432 3,480,028,550
현대모비스 (012330) 251,000 1000 .4 252,500 254,000 245,500 156,230 39,065,665,250
한화에어로스페이스 (012450) 695,000 -6000 -.86 688,000 709,000 670,000 778,132 535,528,447,000
더존비즈온 (012510) 71,400 3700 5.47 67,800 71,600 67,800 221,315 15,497,799,250
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,920 80 2.82 2,845 2,920 2,840 23,636 68,063,150
HDC (012630) 13,810 100 .73 13,720 13,850 13,590 79,738 1,093,274,710
모나리자 (012690) 2,895 20 .7 2,860 2,940 2,860 122,597 354,757,911
에스원 (012750) 59,900 -200 -.33 60,200 60,600 59,600 45,932 2,751,639,250
대창 (012800) 1,378 62 4.71 1,300 1,382 1,300 1,017,846 1,385,366,823
세우글로벌 (013000) 1,294 25 1.97 1,350 1,350 1,273 69,146 89,977,535
일성건설 (013360) 3,540 270 8.26 3,250 3,560 3,240 1,576,170 5,462,353,640
화승코퍼레이션 (013520) 1,632 -26 -1.57 1,650 1,653 1,615 349,226 569,254,838
디와이 (013570) 3,995 110 2.83 3,830 4,000 3,830 23,364 91,893,742
계룡건설 (013580) 13,470 300 2.28 13,060 13,470 13,020 16,591 220,593,495
까뮤이앤씨 (013700) 1,243 40 3.33 1,203 1,244 1,203 102,527 125,707,538
지엠비코리아 (013870) 3,710 50 1.37 3,660 3,745 3,660 14,793 54,615,905
지누스 (013890) 18,670 650 3.61 18,210 18,710 17,860 171,436 3,135,118,945
한익스프레스 (014130) 3,425 5 .15 3,420 3,440 3,385 15,467 53,068,030
대영포장 (014160) 1,518 88 6.15 1,411 1,534 1,411 2,463,448 3,673,883,438
금강공업 (014280) 4,095 165 4.2 3,900 4,290 3,900 446,595 1,836,040,568
금강공업우 (014285) 6,440 240 3.87 6,410 6,440 6,210 83 524,580
영보화학 (014440) 4,705 35 .75 4,660 4,775 4,605 60,788 285,296,365
극동유화 (014530) 3,435 40 1.18 3,385 3,450 3,385 68,241 233,357,995
태경비케이 (014580) 4,635 60 1.31 4,580 4,640 4,570 83,902 386,084,341
한솔케미칼 (014680) 115,400 8300 7.75 108,700 118,200 108,700 91,758 10,574,755,250
사조씨푸드 (014710) 5,260 200 3.95 5,150 5,300 5,060 86,114 448,705,125
HL D&I (014790) 2,270 40 1.79 2,240 2,290 2,225 37,005 82,969,865
동원시스템즈 (014820) 37,000 1000 2.78 36,050 37,200 35,950 13,613 498,769,550
동원시스템즈우 (014825) 17,850 -140 -.78 17,900 17,900 17,850 210 3,756,330
유니드 (014830) 81,000 -3700 -4.37 85,500 86,100 80,900 112,465 9,271,862,600
성문전자 (014910) 1,150 4 .35 1,146 1,160 1,135 19,928 22,774,755
성문전자우 (014915) 4,855 155 3.3 4,800 4,875 4,640 114 537,650
인디에프 (014990) 798 28 3.64 770 800 770 236,172 185,442,963
이스타코 (015020) 1,928 176 10.05 1,770 2,090 1,755 6,289,101 12,227,836,062
대창단조 (015230) 5,410 350 6.92 5,090 5,450 5,090 177,762 945,826,860
에이엔피 (015260) 496 1 .2 519 520 495 48,340 24,224,363
예스코홀딩스 (015360) 48,700 100 .21 48,650 49,200 48,450 7,995 389,593,275
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,050 700 3.28 21,500 22,250 21,400 1,863,386 40,850,544,900
일진홀딩스 (015860) 3,685 30 .82 3,625 3,700 3,625 74,477 272,661,855
태경산업 (015890) 4,835 80 1.68 4,760 4,835 4,760 22,460 107,597,190
대현 (016090) 2,300 30 1.32 2,265 2,300 2,260 36,075 82,246,455
삼성증권 (016360) 44,650 -450 -1 45,300 45,700 44,350 282,756 12,651,703,000
KG스틸 (016380) 6,720 610 9.98 6,070 6,810 6,070 1,580,107 10,412,159,205
한세예스24홀딩스 (016450) 3,995 100 2.57 3,905 4,015 3,895 39,517 156,426,368
환인제약 (016580) 11,500 50 .44 11,470 11,550 11,460 7,727 88,728,820
신대양제지 (016590) 6,110 120 2 5,990 6,110 5,990 44,931 271,820,210
DB금융투자 (016610) 5,810 -50 -.85 5,860 5,880 5,760 54,074 313,991,925
대성홀딩스 (016710) 7,030 60 .86 6,970 7,050 6,970 8,565 60,115,455
두올 (016740) 3,295 40 1.23 3,255 3,310 3,255 99,087 325,421,094
퍼시스 (016800) 43,700 250 .58 43,600 44,850 43,100 1,058 46,283,100
웅진 (016880) 884 14 1.61 870 898 867 126,790 111,634,173
광명전기 (017040) 1,496 36 2.47 1,447 1,499 1,447 84,893 125,800,842
명문제약 (017180) 1,671 0 0 1,670 1,684 1,643 37,823 62,897,905
우신시스템 (017370) 6,050 100 1.68 5,950 6,110 5,950 35,355 212,010,560
서울가스 (017390) 49,950 750 1.52 49,500 50,100 49,200 3,681 183,389,300
수산중공업 (017550) 2,060 67 3.36 1,993 2,065 1,993 246,489 501,453,746
SK텔레콤 (017670) 56,600 600 1.07 56,400 56,800 56,000 538,931 30,369,875,718
현대엘리베이 (017800) 56,600 900 1.62 56,200 57,000 55,700 110,596 6,222,282,500
풀무원 (017810) 18,080 360 2.03 17,720 18,450 17,100 396,428 7,074,093,530
DS단석 (017860) 28,200 150 .53 28,050 29,650 28,050 282,385 8,063,687,600
광전자 (017900) 1,821 11 .61 1,810 1,839 1,810 25,437 46,329,903
E1 (017940) 62,500 1000 1.63 61,500 62,700 61,500 10,921 679,645,000
한국카본 (017960) 16,250 1000 6.56 15,350 16,540 15,340 2,054,398 33,064,752,030
애경산업 (018250) 14,040 130 .93 14,080 14,300 14,010 53,070 750,907,750
삼성에스디에스 (018260) 122,900 1300 1.07 122,800 124,200 121,700 108,027 13,265,980,150
조일알미늄 (018470) 1,611 49 3.14 1,545 1,612 1,545 493,426 785,860,823
동원금속 (018500) 1,980 60 3.13 1,887 2,020 1,887 772,113 1,518,862,338
SK가스 (018670) 244,000 9000 3.83 236,500 245,500 235,000 10,814 2,608,932,500
한온시스템 (018880) 4,265 -10 -.23 4,290 4,365 4,260 1,439,939 6,185,618,128
신풍제약 (019170) 8,640 260 3.1 8,380 8,640 8,370 153,813 1,304,767,600
신풍제약우 (019175) 13,400 200 1.52 13,550 13,550 13,210 2,037 27,064,880
티에이치엔 (019180) 3,075 65 2.16 3,010 3,100 3,000 117,208 357,628,535
세아특수강 (019440) 13,230 170 1.3 13,190 13,480 13,050 17,312 230,321,690
엑시큐어하이트론 (019490) 685 11 1.63 680 760 680 6,024,054 4,307,888,584
대교 (019680) 2,180 10 .46 2,155 2,180 2,140 14,054 30,375,490
대교우B (019685) 1,250 -6 -.48 1,251 1,257 1,243 3,663 4,575,197
한섬 (020000) 16,190 590 3.78 15,610 16,220 15,580 58,351 934,015,030
키다리스튜디오 (020120) 3,675 20 .55 3,655 3,770 3,625 266,240 978,939,530
롯데에너지머티리얼즈 (020150) 26,800 1100 4.28 25,500 27,500 25,500 149,722 3,996,893,750
아시아나항공 (020560) 10,660 130 1.23 10,540 10,700 10,540 91,546 972,127,945
일진디스플 (020760) 869 10 1.16 859 890 858 37,376 32,690,394
서원 (021050) 1,289 47 3.78 1,263 1,290 1,242 172,337 218,909,271
코웨이 (021240) 81,400 -4600 -5.35 87,700 89,000 81,100 290,747 24,425,215,800
세원정공 (021820) 7,910 120 1.54 8,280 8,280 7,850 19,905 157,891,060
포스코DX (022100) 22,200 1100 5.21 21,100 23,350 20,850 6,976,386 155,680,698,125
삼원강재 (023000) 2,350 15 .64 2,315 2,370 2,315 25,838 60,596,396
MH에탄올 (023150) 5,040 20 .4 5,080 5,090 4,980 8,893 44,463,030
한국종합기술 (023350) 5,530 170 3.17 5,590 5,590 5,380 32,468 178,952,880
동남합성 (023450) 34,500 250 .73 34,250 34,500 33,950 1,216 41,662,200
롯데쇼핑 (023530) 65,900 3400 5.44 63,000 66,400 62,600 123,997 8,154,811,200
다우기술 (023590) 20,900 350 1.7 20,550 21,000 20,500 85,996 1,785,759,600
인지컨트롤스 (023800) 5,970 80 1.36 5,920 6,000 5,820 25,438 150,670,250
인팩 (023810) 5,880 60 1.03 5,820 5,880 5,810 5,524 32,351,070
에쓰씨엔지니어링 (023960) 1,342 67 5.25 1,273 1,349 1,273 138,806 183,227,140
WISCOM (024070) 1,886 14 .75 1,872 1,889 1,872 1,730 3,265,923
디씨엠 (024090) 11,610 30 .26 11,630 11,680 11,520 4,410 51,272,440
기업은행 (024110) 15,340 -140 -.9 15,540 15,600 15,250 1,158,351 17,805,207,200
콜마홀딩스 (024720) 7,140 70 .99 7,010 7,140 7,010 36,191 256,434,080
대원화성 (024890) 968 2 .21 966 976 962 25,238 24,362,849
덕양산업 (024900) 2,785 115 4.31 2,660 2,795 2,660 63,891 175,768,795
KPX케미칼 (025000) 44,000 200 .46 43,800 44,250 43,700 1,963 86,088,600
SJM홀딩스 (025530) 3,055 5 .16 3,040 3,070 3,030 9,777 29,859,980
한국단자 (025540) 71,300 300 .42 71,200 72,000 70,300 37,899 2,693,062,900
미래산업 (025560) 792 12 1.54 780 794 780 206,101 162,102,317
제이준코스메틱 (025620) 3,900 -15 -.38 3,915 3,940 3,850 6,517 25,447,320
한솔홈데코 (025750) 867 19 2.24 848 876 830 416,201 359,777,186
이구산업 (025820) 4,670 10 .21 4,610 4,700 4,535 747,603 3,451,529,021
남해화학 (025860) 6,530 150 2.35 6,360 6,560 6,360 50,070 323,458,875
한국주강 (025890) 1,762 7 .4 1,755 1,765 1,734 15,857 27,839,294
스틱인베스트먼트 (026890) 7,790 220 2.91 7,550 7,850 7,550 80,574 620,489,530
부국철강 (026940) 2,570 160 6.64 2,385 2,680 2,385 975,584 2,518,474,067
동서 (026960) 25,200 500 2.02 24,750 25,650 24,550 156,050 3,937,837,375
BGF (027410) 3,370 20 .6 3,340 3,400 3,340 74,148 249,266,171
마니커 (027740) 855 6 .71 841 855 841 62,858 53,329,704
한국제지 (027970) 812 -1 -.12 806 820 806 45,320 36,859,278
삼성E&A (028050) 17,700 830 4.92 16,800 17,840 16,800 2,290,404 40,070,778,580
동아지질 (028100) 14,100 500 3.68 13,600 14,150 13,590 31,230 435,537,065
삼성물산 (028260) 121,500 -700 -.57 122,100 123,000 121,000 239,312 29,154,320,200
삼성물산우B (02826K) 89,100 -1300 -1.44 90,100 90,100 88,400 4,362 388,196,800
팬오션 (028670) 3,965 235 6.3 3,745 4,040 3,740 6,890,942 27,143,625,671
케이씨 (029460) 18,880 510 2.78 18,320 18,880 18,130 5,269 98,121,530
신도리코 (029530) 38,500 150 .39 38,500 38,500 38,150 2,245 85,982,650
삼성카드 (029780) 43,950 -600 -1.35 44,550 44,900 43,550 66,855 2,944,532,550
제일기획 (030000) 17,370 -320 -1.81 17,810 17,870 17,140 418,578 7,267,097,785
NICE평가정보 (030190) 13,360 360 2.77 13,000 13,460 13,000 95,075 1,267,242,320
KT (030200) 47,400 -300 -.63 47,600 47,700 46,900 457,065 22,230,569,935
다올투자증권 (030210) 2,790 100 3.72 2,690 2,800 2,680 52,282 143,467,060
교보증권 (030610) 6,740 0 0 6,740 6,800 6,660 143,931 970,511,475
동원수산 (030720) 5,150 100 1.98 5,000 5,150 5,000 7,669 38,867,215
신세계인터내셔날 (031430) 10,350 230 2.27 10,130 10,420 10,110 97,375 1,002,136,910
신세계푸드 (031440) 31,300 650 2.12 30,400 31,300 30,400 29,168 894,193,200
콤텍시스템 (031820) 602 8 1.35 590 605 590 239,277 143,356,705
롯데관광개발 (032350) 7,840 -50 -.63 7,870 7,950 7,800 284,043 2,230,157,300
황금에스티 (032560) 5,100 170 3.45 4,930 5,110 4,930 30,126 150,943,515
LG유플러스 (032640) 10,570 70 .67 10,650 10,800 10,510 589,566 6,242,855,425
삼성생명 (032830) 85,200 -500 -.58 85,800 87,600 84,800 373,148 31,866,010,519
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 13,680 310 2.32 13,260 13,680 13,260 49,782 672,297,600
체시스 (033250) 1,250 15 1.21 1,270 1,270 1,238 148,213 185,493,104
유나이티드제약 (033270) 19,850 20 .1 19,830 20,200 19,750 15,951 316,823,880
SJG세종 (033530) 4,280 90 2.15 4,190 4,315 4,155 33,016 140,302,397
KT&G (033780) 96,900 -2700 -2.71 98,700 99,500 96,900 350,677 34,223,562,550
무학 (033920) 6,570 130 2.02 6,450 6,600 6,440 55,957 366,679,885
두산에너빌리티 (034020) 26,900 1400 5.49 26,550 27,200 25,650 13,199,012 349,981,211,475
SBS (034120) 22,100 -250 -1.12 22,300 22,450 21,900 92,953 2,054,710,950
LG디스플레이 (034220) 9,120 40 .44 9,150 9,240 9,090 831,204 7,592,136,075
파라다이스 (034230) 10,690 -30 -.28 10,710 10,890 10,550 258,492 2,756,971,505
NICE (034310) 11,370 0 0 11,440 11,480 11,310 9,446 107,682,965
인천도시가스 (034590) 24,350 100 .41 24,300 24,350 24,250 727 17,669,100
SK (034730) 140,400 1000 .72 140,400 142,000 139,200 78,953 11,079,447,050
SK우 (03473K) 121,800 500 .41 121,300 122,500 121,300 1,098 133,756,700
한국토지신탁 (034830) 1,003 5 .5 999 1,005 998 237,855 238,111,882
HS애드 (035000) 7,240 20 .28 7,160 7,280 7,160 13,975 101,023,440
백산 (035150) 15,040 280 1.9 14,760 15,080 14,580 87,115 1,290,550,340
강원랜드 (035250) 16,000 60 .38 16,010 16,130 15,940 367,709 5,881,548,205
NAVER (035420) 207,500 2000 .97 210,500 212,000 205,500 761,832 158,751,213,873
신세계 I&C (035510) 12,980 580 4.68 12,400 13,100 12,400 185,202 2,386,930,660
카카오 (035720) 43,100 1200 2.86 42,550 43,500 42,450 2,525,062 108,546,484,000
콘텐트리중앙 (036420) 9,060 -190 -2.05 9,450 9,450 8,970 71,834 656,207,175
한국가스공사 (036460) 40,100 4550 12.8 35,300 42,200 35,300 6,900,962 276,318,910,000
SNT홀딩스 (036530) 32,450 250 .78 31,700 32,850 31,700 20,074 647,932,050
엔씨소프트 (036570) 161,600 -2900 -1.76 166,000 167,900 160,100 136,359 22,199,210,100
팜스코 (036580) 2,175 15 .69 2,160 2,230 2,155 31,942 69,858,780
YG PLUS (037270) 5,330 -130 -2.38 5,460 5,490 5,180 3,005,313 16,005,090,780
LG헬로비전 (037560) 2,390 -5 -.21 2,365 2,405 2,365 75,716 180,971,593
광주신세계 (037710) 30,100 0 0 30,050 30,150 29,800 16,549 496,112,150
하나투어 (039130) 54,700 -100 -.18 55,100 55,500 54,500 35,660 1,958,287,700
키움증권 (039490) 113,200 -500 -.44 114,800 115,300 112,100 71,489 8,097,420,350
HDC랩스 (039570) 8,750 120 1.39 8,640 8,790 8,600 18,585 161,684,970
상신브레이크 (041650) 2,980 35 1.19 2,945 2,985 2,945 19,830 58,590,023
한화오션 (042660) 80,500 -4600 -5.41 83,300 84,100 77,600 10,207,415 823,741,369,500
HD현대인프라코어 (042670) 9,170 870 10.48 8,510 9,270 8,490 6,770,520 60,724,182,555
한미반도체 (042700) 91,000 800 .89 91,200 92,800 90,000 667,542 60,811,625,400
주연테크 (044380) 337 1 .3 335 342 335 55,421 18,737,408
KSS해운 (044450) 9,130 220 2.47 8,910 9,250 8,880 130,984 1,196,515,460
코스맥스비티아이 (044820) 9,490 90 .96 9,380 9,630 9,380 4,200 39,833,745
대우건설 (047040) 3,465 175 5.32 3,290 3,490 3,290 881,911 3,015,741,764
포스코인터내셔널 (047050) 61,000 8100 15.31 54,000 62,800 53,100 7,298,366 434,434,543,750
유니온머티리얼 (047400) 2,260 -20 -.88 2,250 2,290 2,245 280,689 635,301,846
한국항공우주 (047810) 69,500 1800 2.66 66,700 69,900 66,500 2,501,713 171,483,398,950
동원F&B (049770) 33,150 900 2.79 32,250 33,950 32,200 54,361 1,808,867,925
우진플라임 (049800) 2,010 -5 -.25 2,035 2,035 2,000 8,293 16,718,760
한전KPS (051600) 43,600 1050 2.47 42,600 43,700 42,550 152,256 6,597,962,975
진양화학 (051630) 4,345 275 6.76 4,095 4,365 4,095 170,266 722,378,052
LG생활건강 (051900) 316,500 -3000 -.94 323,000 325,500 315,500 67,735 21,547,459,000
LG생활건강우 (051905) 126,100 -1700 -1.33 128,100 128,100 126,000 4,068 515,121,000
LG화학 (051910) 230,500 3000 1.32 229,500 235,500 223,500 307,884 70,319,301,000
LG화학우 (051915) 110,300 2000 1.85 108,400 110,600 106,400 109,798 11,945,110,750
한전기술 (052690) 65,800 1700 2.65 64,900 66,100 64,400 74,149 4,838,373,350
스카이라이프 (053210) 4,485 -5 -.11 4,455 4,550 4,420 30,018 133,802,292
한미글로벌 (053690) 17,500 930 5.61 16,600 17,680 16,600 129,386 2,221,615,690
테이팩스 (055490) 14,200 150 1.07 13,850 14,300 13,850 5,993 84,807,920
신한지주 (055550) 44,650 -1500 -3.25 46,350 46,600 44,400 1,969,675 88,775,425,075
현대홈쇼핑 (057050) 51,900 800 1.57 51,100 52,000 51,100 11,392 588,419,150
포스코스틸리온 (058430) 39,300 2800 7.67 36,600 42,100 36,450 542,994 21,628,641,200
세아홀딩스 (058650) 94,500 -800 -.84 93,800 98,600 93,800 140 13,301,700
다스코 (058730) 3,140 180 6.08 2,960 3,150 2,960 133,535 412,301,481
KTcs (058850) 2,840 70 2.53 2,775 2,840 2,770 225,804 633,355,115
KTis (058860) 2,675 20 .75 2,660 2,680 2,655 80,343 214,302,306
HL홀딩스 (060980) 36,750 0 0 36,600 37,050 36,600 11,090 408,480,975
산일전기 (062040) 67,800 3900 6.1 63,600 67,900 63,600 366,391 24,411,606,900
종근당바이오 (063160) 20,500 250 1.23 20,300 20,750 20,300 3,348 68,516,800
현대로템 (064350) 87,400 700 .81 85,800 88,700 83,800 1,148,048 99,257,788,000
LG씨엔에스 (064400) 47,400 850 1.83 47,000 47,800 46,500 672,430 31,633,901,900
SNT모티브 (064960) 25,150 550 2.24 25,500 25,500 24,500 37,165 930,922,650
LG전자 (066570) 78,600 400 .51 78,500 79,300 78,100 337,995 26,560,113,400
LG전자우 (066575) 38,000 100 .26 37,950 38,200 37,750 17,644 668,130,950
엘앤에프 (066970) 72,700 0 0 73,000 74,200 70,400 511,869 37,065,465,500
세이브존I&C (067830) 2,200 70 3.29 2,130 2,205 2,125 49,223 107,579,929
셀트리온 (068270) 184,700 1200 .65 183,600 187,200 183,600 517,242 95,789,213,600
삼성출판사 (068290) 15,110 310 2.09 14,730 15,180 14,730 22,330 336,376,245
TKG휴켐스 (069260) 16,330 230 1.43 16,100 16,790 16,060 73,709 1,202,239,135
대호에이엘 (069460) 1,238 35 2.91 1,203 1,254 1,203 107,170 131,712,335
대웅제약 (069620) 127,600 100 .08 126,700 130,400 126,700 14,395 1,848,492,200
한세엠케이 (069640) 1,151 -2 -.17 1,153 1,171 1,151 8,116 9,369,320
DSR제강 (069730) 3,710 115 3.2 3,595 3,950 3,580 243,388 913,836,469
현대백화점 (069960) 58,900 1900 3.33 57,000 59,900 57,000 187,434 11,095,040,600
모나용평 (070960) 4,175 270 6.91 3,920 4,255 3,920 629,268 2,600,807,317
한국금융지주 (071050) 75,700 100 .13 75,800 76,600 74,100 110,279 8,309,256,400
한국금융지주우 (071055) 54,600 -200 -.36 54,800 55,800 54,200 15,657 854,781,150
하이스틸 (071090) 3,990 920 29.97 3,075 3,990 3,050 17,788,174 66,009,673,126
지역난방공사 (071320) 50,600 1300 2.64 49,700 51,600 49,400 33,907 1,716,299,525
롯데하이마트 (071840) 7,600 180 2.43 7,420 7,610 7,410 18,175 136,930,405
코아스 (071950) 9,020 0 0 8,700 9,160 8,700 2,616 23,598,710
HD현대마린엔진 (071970) 25,250 100 .4 25,150 25,600 24,150 779,474 19,456,472,400
유엔젤 (072130) 5,340 0 0 5,290 5,340 5,060 196,832 1,028,449,035
농심홀딩스 (072710) 64,900 1000 1.56 63,900 64,900 63,600 2,485 160,087,550
금호타이어 (073240) 4,950 130 2.7 4,820 4,970 4,815 338,066 1,662,633,691
이엔플러스 (074610) 678 41 6.44 657 722 640 3,264,877 2,211,838,354
새론오토모티브 (075180) 3,480 0 0 3,460 3,480 3,435 3,191 10,993,115
세진중공업 (075580) 8,460 -40 -.47 8,430 8,680 8,240 828,691 7,045,457,470
유니퀘스트 (077500) 6,310 90 1.45 6,200 6,450 6,200 63,412 399,981,930
STX엔진 (077970) 26,100 300 1.16 26,150 26,400 25,150 469,135 12,129,293,025
텔코웨어 (078000) 9,030 -130 -1.42 9,270 9,270 9,010 2,679 24,188,700
에이블씨엔씨 (078520) 7,240 0 0 7,230 7,330 7,150 96,372 697,702,795
GS (078930) 35,750 50 .14 36,000 36,350 35,650 465,108 16,693,700,325
GS우 (078935) 35,950 0 0 36,300 36,300 35,750 6,634 238,189,525
CJ CGV (079160) 5,090 40 .79 5,010 5,120 5,010 259,602 1,317,394,790
현대리바트 (079430) 7,500 110 1.49 7,410 7,510 7,370 12,107 90,264,395
LIG넥스원 (079550) 303,000 12500 4.3 292,500 307,000 284,000 406,511 122,230,222,000
전진건설로봇 (079900) 58,700 7000 13.54 54,900 60,200 54,700 2,723,853 158,754,727,050
휴비스 (079980) 2,570 10 .39 2,610 2,610 2,525 26,735 68,410,880
일진다이아 (081000) 11,910 260 2.23 11,650 11,950 11,650 7,739 91,363,815
휠라홀딩스 (081660) 37,450 50 .13 37,100 37,650 37,100 65,697 2,459,589,650
동양생명 (082640) 5,050 115 2.33 4,930 5,120 4,930 308,704 1,561,199,554
한화엔진 (082740) 23,400 -250 -1.06 23,650 23,850 22,850 1,635,388 38,154,874,875
그린케미칼 (083420) 6,550 -130 -1.95 6,530 6,685 6,480 179,388 1,174,631,010
대한제강 (084010) 15,520 100 .65 15,250 15,520 15,250 25,047 385,519,040
동양고속 (084670) 7,110 -40 -.56 7,100 7,290 7,080 3,694 26,444,390
이월드 (084680) 1,406 36 2.63 1,368 1,410 1,365 140,155 193,187,097
대상홀딩스 (084690) 11,730 -350 -2.9 11,970 12,280 11,730 556,239 6,660,937,025
대상홀딩스우 (084695) 27,450 -100 -.36 27,200 27,550 26,700 21,564 589,530,900
TBH글로벌 (084870) 1,100 -15 -1.35 1,106 1,122 1,100 16,336 18,124,615
엔케이 (085310) 983 72 7.9 920 1,048 902 3,366,550 3,313,168,603
미래에셋생명 (085620) 4,530 45 1 4,580 4,580 4,450 7,409 33,272,945
현대글로비스 (086280) 132,800 900 .68 132,900 135,200 132,300 111,925 14,964,008,700
하나금융지주 (086790) 57,800 -1600 -2.69 59,500 59,900 57,600 1,115,620 65,007,402,700
이리츠코크렙 (088260) 4,245 15 .35 4,240 4,245 4,190 26,257 110,996,175
한화생명 (088350) 2,570 -5 -.19 2,550 2,620 2,550 865,864 2,226,133,505
진도 (088790) 1,820 14 .78 1,806 1,824 1,800 16,917 30,629,654
맥쿼리인프라 (088980) 11,280 -20 -.18 11,300 11,385 11,250 688,102 7,777,176,335
HDC현대EP (089470) 3,545 10 .28 3,560 3,570 3,505 7,688 27,153,843
제주항공 (089590) 7,040 -10 -.14 7,020 7,130 7,020 184,771 1,301,950,940
롯데렌탈 (089860) 28,900 -200 -.69 29,150 29,350 28,700 40,276 1,160,438,800
평화산업 (090080) 1,376 -4 -.29 1,366 1,423 1,315 2,165,773 2,955,555,594
노루페인트 (090350) 7,630 210 2.83 7,350 7,640 7,350 39,496 296,754,250
노루페인트우 (090355) 12,250 450 3.81 11,660 12,250 11,580 2,438 28,531,880
메타랩스 (090370) 1,392 30 2.2 1,346 1,398 1,346 21,481 29,437,325
아모레퍼시픽 (090430) 116,400 700 .61 115,900 117,600 115,100 189,466 22,007,513,600
아모레퍼시픽우 (090435) 35,350 100 .28 35,300 35,600 35,200 4,096 144,868,825
비에이치 (090460) 15,170 340 2.29 14,840 15,170 14,820 129,175 1,937,847,495
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,485 75 3.11 2,375 2,485 2,375 1,391,737 3,391,630,520
디아이씨 (092200) 4,695 65 1.4 4,630 4,750 4,620 366,480 1,714,683,378
KEC (092220) 807 4 .5 790 816 790 261,869 210,285,762
KPX홀딩스 (092230) 55,000 0 0 55,600 55,600 54,800 732 40,320,800
기신정기 (092440) 2,395 -10 -.42 2,400 2,430 2,350 52,934 126,617,605
동양피스톤 (092780) 4,725 50 1.07 4,725 4,730 4,650 16,079 75,586,274
넥스틸 (092790) 15,950 1810 12.8 14,610 17,990 14,310 28,523,909 460,454,477,510
LF (093050) 16,040 -40 -.25 16,290 16,290 15,910 40,407 648,334,690
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,335 255 12.26 2,060 2,495 2,060 8,681,851 20,251,988,942
후성 (093370) 4,590 110 2.46 4,485 4,700 4,480 492,903 2,265,598,637
효성ITX (094280) 11,840 10 .08 11,790 11,880 11,790 4,710 55,654,210
맵스리얼티1 (094800) 4,230 50 1.2 4,180 4,305 4,180 47,799 201,327,020
AJ네트웍스 (095570) 3,935 65 1.68 3,850 3,945 3,830 85,252 332,806,152
웅진씽크빅 (095720) 1,585 -2 -.13 1,569 1,590 1,564 47,573 74,836,530
JW홀딩스 (096760) 3,095 20 .65 3,070 3,105 3,065 58,209 179,851,604
SK이노베이션 (096770) 126,700 2500 2.01 124,000 127,400 124,000 168,056 21,189,975,450
SK이노베이션우 (096775) 77,300 700 .91 76,000 77,500 76,000 947 72,946,900
HJ중공업 (097230) 9,070 1140 14.38 8,350 9,400 7,990 28,287,865 251,324,545,620
엠씨넥스 (097520) 23,250 400 1.75 22,650 23,400 22,650 32,802 756,532,475
CJ제일제당 (097950) 243,000 3000 1.25 240,000 244,500 240,000 64,952 15,765,404,552
CJ제일제당 우 (097955) 130,700 700 .54 130,000 130,700 129,900 2,286 297,812,050
SK오션플랜트 (100090) 16,000 500 3.23 15,220 16,200 15,070 648,433 10,237,995,735
비상교육 (100220) 5,140 190 3.84 4,950 5,150 4,950 40,360 205,510,355
진양홀딩스 (100250) 3,045 5 .16 3,040 3,045 3,020 20,089 60,840,660
SNT에너지 (100840) 37,000 4600 14.2 32,400 37,900 31,900 903,220 31,911,720,500
인바이오젠 (101140) 6,920 220 3.28 6,700 6,980 6,650 5,896 40,066,220
해태제과식품 (101530) 6,120 100 1.66 6,090 6,170 6,040 29,803 181,813,655
동성케미컬 (102260) 3,850 0 0 3,780 3,855 3,780 67,251 256,171,286
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,080 210 1.77 11,660 12,080 11,660 25,285 300,883,520
풍산 (103140) 60,300 1200 2.03 59,000 60,500 57,900 392,907 23,339,164,000
일진전기 (103590) 29,050 1050 3.75 28,450 29,150 28,150 466,382 13,385,796,100
한국철강 (104700) 8,080 -10 -.12 8,000 8,140 7,950 21,529 173,444,375
KB금융 (105560) 76,600 -1300 -1.67 79,200 79,600 76,400 1,562,477 120,697,637,498
한세실업 (105630) 11,870 150 1.28 11,800 12,010 11,660 133,919 1,588,015,255
우진 (105840) 7,920 410 5.46 7,530 7,930 7,530 174,144 1,357,777,985
미원홀딩스 (107590) 73,000 -300 -.41 72,900 73,000 72,800 123 8,968,900
LX세미콘 (108320) 61,300 2100 3.55 58,000 61,300 58,000 40,477 2,432,520,350
LX하우시스 (108670) 30,500 550 1.84 30,000 30,650 30,000 23,453 712,444,650
LX하우시스우 (108675) 18,180 -80 -.44 18,260 18,400 18,160 1,173 21,452,630
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,750 100 1.31 7,520 7,770 7,520 26,716 204,193,750
동인기연 (111380) 16,650 -100 -.6 16,750 16,800 16,310 6,777 112,638,870
영원무역 (111770) 46,800 -50 -.11 46,700 47,500 46,300 57,443 2,695,821,500
씨에스윈드 (112610) 37,250 -3550 -8.7 40,000 40,900 36,100 1,241,673 47,215,516,800
GKL (114090) 11,180 -10 -.09 11,100 11,220 11,100 62,486 696,632,150
대성에너지 (117580) 8,060 210 2.68 7,800 8,570 7,800 475,829 3,907,388,270
메타케어 (118000) 318 -2 -.63 326 326 314 126,785 40,138,365
KC코트렐 (119650) 505 13 2.64 492 549 480 334,917 172,711,476
조선선재 (120030) 101,200 2600 2.64 98,100 101,600 98,100 3,319 332,023,800
코오롱인더 (120110) 34,950 500 1.45 34,350 35,150 34,050 126,980 4,408,189,425
코오롱인더우 (120115) 20,000 220 1.11 19,980 20,050 19,740 4,926 98,150,120
아이마켓코리아 (122900) 7,920 30 .38 7,850 7,930 7,850 23,714 187,208,705
한국화장품 (123690) 6,860 10 .15 6,850 6,970 6,760 100,720 688,851,385
SJM (123700) 2,930 55 1.91 2,850 2,930 2,850 28,273 81,801,105
한국자산신탁 (123890) 2,540 15 .59 2,550 2,555 2,520 73,082 185,219,242
현대퓨처넷 (126560) 3,465 -10 -.29 3,435 3,500 3,425 70,661 243,977,461
수산인더스트리 (126720) 20,800 500 2.46 20,450 20,850 20,400 21,875 449,422,875
대성산업 (128820) 3,355 85 2.6 3,280 3,430 3,225 136,543 453,019,550
한미약품 (128940) 262,500 22000 9.15 241,500 263,500 241,500 155,159 39,653,277,750
인터지스 (129260) 2,540 20 .79 2,495 2,560 2,490 148,831 377,928,384
한전산업 (130660) 11,370 460 4.22 11,040 11,410 11,040 248,793 2,804,117,835
화인베스틸 (133820) 1,139 12 1.06 1,120 1,146 1,120 20,021 22,608,373
미원화학 (134380) 77,500 400 .52 77,900 77,900 77,500 90 7,009,400
시디즈 (134790) 23,850 100 .42 23,500 23,850 23,500 1,068 25,338,725
선진 (136490) 5,830 100 1.75 5,720 5,850 5,720 6,853 39,629,575
에스디바이오센서 (137310) 10,150 -20 -.2 10,130 10,380 10,090 108,852 1,108,135,360
메리츠금융지주 (138040) 122,500 4600 3.9 117,900 123,200 117,900 302,520 36,604,847,600
코오롱ENP (138490) 6,000 180 3.09 5,820 6,040 5,820 52,192 311,351,980
BNK금융지주 (138930) 10,460 -290 -2.7 10,750 10,940 10,340 1,545,094 16,241,298,305
DGB금융지주 (139130) 8,980 -170 -1.86 9,150 9,220 8,910 550,603 4,963,022,320
이마트 (139480) 80,300 4300 5.66 76,500 80,700 76,400 609,584 48,677,657,900
아주스틸 (139990) 4,030 45 1.13 3,950 4,225 3,950 65,969 269,745,077
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,920 -36 -1.84 1,953 1,955 1,920 14,857 28,631,252
다이나믹디자인 (145210) 1,032 42 4.24 989 1,038 989 176,386 178,302,010
케이탑리츠 (145270) 968 -1 -.1 960 969 960 36,489 35,137,393
덴티움 (145720) 65,500 3000 4.8 62,500 65,900 62,500 45,928 2,974,348,850
삼양사 (145990) 45,000 600 1.35 44,300 45,000 44,300 6,623 296,268,550
삼양사우 (145995) 29,350 50 .17 29,400 29,400 29,050 158 4,612,300
한국ANKOR유전 (152550) 290 12 4.32 277 329 277 14,259,421 4,330,847,702
DSR (155660) 4,030 90 2.28 3,940 4,085 3,940 44,379 177,929,753
애경케미칼 (161000) 7,440 390 5.53 6,990 7,680 6,990 308,286 2,294,168,765
한국타이어앤테크놀로지 (161390) 37,850 250 .66 37,600 38,200 37,600 273,334 10,350,097,350
한국콜마 (161890) 62,100 2000 3.33 60,100 62,400 60,100 275,623 17,049,362,650
동일고무벨트 (163560) 7,970 460 6.13 7,580 7,980 7,580 113,359 890,847,685
한국패러랠 (168490) 107 2 1.9 107 111 105 8,151,681 871,660,538
동아에스티 (170900) 47,250 300 .64 46,950 48,000 46,950 32,487 1,540,785,725
JB금융지주 (175330) 17,000 -400 -2.3 17,550 17,630 16,820 441,280 7,508,831,535
PI첨단소재 (178920) 18,500 330 1.82 18,000 18,730 18,000 110,898 2,045,405,950
한진칼 (180640) 78,700 0 0 79,800 79,800 76,500 47,778 3,736,075,250
한진칼우 (18064K) 23,250 -50 -.21 23,300 23,450 23,100 831 19,353,900
NHN (181710) 19,310 210 1.1 19,080 19,480 19,080 36,526 705,196,415
아세아시멘트 (183190) 10,290 190 1.88 10,160 10,350 10,100 28,295 290,280,790
종근당 (185750) 80,500 200 .25 80,300 81,400 80,300 21,243 1,715,123,250
더블유게임즈 (192080) 47,150 -150 -.32 47,150 47,750 46,950 36,401 1,720,950,200
쿠쿠홀딩스 (192400) 22,600 750 3.43 21,450 22,600 21,450 20,669 459,113,750
드림텍 (192650) 7,270 240 3.41 7,010 7,280 7,010 147,293 1,056,983,570
코스맥스 (192820) 171,300 5200 3.13 166,100 171,700 165,700 67,352 11,434,625,350
제이에스코퍼레이션 (194370) 15,230 320 2.15 14,850 15,270 14,820 47,052 708,660,610
해성디에스 (195870) 29,450 -100 -.34 29,650 30,300 29,100 59,494 1,752,214,525
서연이화 (200880) 12,790 290 2.32 12,510 12,880 12,510 97,296 1,239,544,845
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 41,800 100 .24 41,700 42,100 40,300 376,007 15,496,294,275
삼성바이오로직스 (207940) 1,143,000 23000 2.05 1,125,000 1,149,000 1,120,000 52,266 59,476,155,500
디와이파워 (210540) 12,600 820 6.96 11,780 12,780 11,780 79,340 983,437,865
SK디앤디 (210980) 8,260 180 2.23 8,250 8,390 8,130 59,196 490,883,110
한솔제지 (213500) 8,850 160 1.84 8,770 8,890 8,720 84,329 742,047,445
이노션 (214320) 18,330 50 .27 18,340 18,700 18,260 50,788 932,934,800
금호에이치티 (214330) 616 21 3.53 597 622 597 317,239 193,988,855
경보제약 (214390) 6,700 140 2.13 6,510 6,720 6,510 19,343 128,219,130
토니모리 (214420) 8,450 -500 -5.59 8,850 9,150 8,130 2,126,810 18,154,146,855
잇츠한불 (226320) 11,640 140 1.22 11,500 11,650 11,310 29,919 342,211,475
현대코퍼레이션홀딩스 (227840) 10,550 80 .76 10,470 10,600 10,440 8,178 85,941,340
LS에코에너지 (229640) 38,050 750 2.01 37,300 38,400 37,250 166,466 6,306,658,175
JW생명과학 (234080) 10,590 90 .86 10,500 10,640 10,500 22,691 239,674,480
두산밥캣 (241560) 47,550 2250 4.97 46,200 47,550 46,100 317,774 14,906,960,850
화승엔터프라이즈 (241590) 9,730 -360 -3.57 9,900 10,060 9,620 327,834 3,203,654,275
에이플러스에셋 (244920) 4,075 20 .49 4,105 4,115 4,005 55,727 225,577,645
솔루엠 (248070) 17,740 460 2.66 17,200 17,770 17,200 71,247 1,252,404,060
샘표식품 (248170) 27,600 200 .73 27,400 28,450 27,000 65,581 1,816,219,550
일동제약 (249420) 11,470 30 .26 11,430 11,580 11,410 24,228 278,080,195
넷마블 (251270) 40,700 650 1.62 40,350 41,250 40,050 268,288 10,894,446,975
크래프톤 (259960) 344,000 10000 2.99 336,500 345,000 336,500 163,195 55,943,287,750
크라운제과 (264900) 8,000 40 .5 7,950 8,010 7,950 9,902 78,878,465
크라운제과우 (26490K) 9,450 10 .11 9,310 9,450 9,310 280 2,632,030
HD현대 (267250) 75,000 -900 -1.19 76,000 76,000 74,700 112,257 8,440,014,600
HD현대일렉트릭 (267260) 350,000 15000 4.48 335,000 354,000 335,000 362,462 126,181,379,250
HD현대건설기계 (267270) 77,100 5500 7.68 74,300 78,300 74,100 619,334 47,129,295,300
경동도시가스 (267290) 17,610 100 .57 17,590 17,710 17,490 5,618 98,752,250
아시아나IDT (267850) 11,420 150 1.33 11,100 11,480 11,080 12,727 143,439,925
미원에스씨 (268280) 147,700 2700 1.86 144,900 148,100 143,900 2,500 365,122,000
오리온 (271560) 101,300 -1700 -1.65 103,000 104,000 101,000 99,807 10,180,590,950
일진하이솔루스 (271940) 14,820 330 2.28 14,310 14,940 14,310 69,257 1,016,969,070
제일약품 (271980) 10,930 20 .18 10,650 11,040 10,650 6,280 68,476,075
한화시스템 (272210) 33,850 650 1.96 33,750 34,000 32,050 5,131,555 170,293,787,175
진에어 (272450) 9,760 50 .51 9,670 9,890 9,670 102,571 1,002,438,450
삼양패키징 (272550) 14,300 -100 -.69 14,250 14,390 14,250 9,800 140,411,190
에이피알 (278470) 63,400 3900 6.55 59,900 64,800 59,600 1,693,411 105,325,834,150
롯데웰푸드 (280360) 112,800 3100 2.83 110,800 114,400 110,300 13,910 1,573,397,800
케이씨텍 (281820) 33,800 -400 -1.17 34,650 34,650 33,550 62,095 2,110,104,600
BGF리테일 (282330) 100,000 500 .5 100,200 101,200 99,700 41,460 4,165,580,433
쿠쿠홈시스 (284740) 22,050 -100 -.45 22,250 22,350 21,750 42,351 937,102,800
SK케미칼 (285130) 42,300 1650 4.06 40,650 42,300 40,650 27,865 1,164,441,800
SK케미칼우 (28513K) 20,200 50 .25 19,750 20,600 19,750 3,816 76,739,855
롯데이노베이트 (286940) 19,720 700 3.68 19,030 19,780 19,030 18,093 353,336,930
하나제약 (293480) 10,290 -10 -.1 10,200 10,340 10,200 7,990 82,075,910
신한알파리츠 (293940) 6,110 10 .16 6,130 6,130 6,070 145,238 886,969,345
HDC현대산업개발 (294870) 19,650 1570 8.68 18,090 19,740 18,080 405,958 7,808,004,440
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 229,000 9000 4.09 218,000 230,500 218,000 15,564 3,539,686,000
효성중공업 (298040) 451,000 9500 2.15 436,500 455,000 436,500 67,777 30,397,269,250
HS효성첨단소재 (298050) 191,600 7500 4.07 181,800 194,000 181,800 13,865 2,636,436,750
에어부산 (298690) 2,225 -5 -.22 2,230 2,235 2,220 93,920 209,198,388
한일시멘트 (300720) 15,810 360 2.33 15,580 16,060 15,580 85,432 1,355,899,945
SK바이오사이언스 (302440) 41,100 400 .98 40,700 41,800 40,450 261,917 10,785,003,725
세아제강 (306200) 180,700 4100 2.32 176,600 189,900 173,700 144,374 26,235,781,000
현대오토에버 (307950) 132,200 700 .53 131,600 134,200 131,300 33,978 4,486,074,100
씨티알모빌리티 (308170) 5,680 60 1.07 5,630 5,680 5,600 3,413 19,265,150
우리금융지주 (316140) 16,000 -250 -1.54 16,260 16,460 15,940 2,610,400 41,935,358,110
자이에스앤디 (317400) 3,280 90 2.82 3,190 3,280 3,165 18,065 58,406,640
HD현대에너지솔루션 (322000) 27,300 350 1.3 27,300 27,850 26,800 115,219 3,135,477,450
카카오뱅크 (323410) 22,850 150 .66 22,700 23,125 22,650 568,737 13,016,653,375
SK바이오팜 (326030) 113,800 -1400 -1.22 114,300 117,700 112,900 219,724 25,165,150,200
HD현대중공업 (329180) 317,000 2500 .79 311,500 318,500 303,500 456,002 142,352,076,750
롯데리츠 (330590) 3,590 65 1.84 3,480 3,590 3,480 418,323 1,492,487,279
이지스밸류리츠 (334890) 4,370 30 .69 4,305 4,370 4,305 58,468 253,736,389
두산퓨얼셀 (336260) 16,340 720 4.61 15,730 16,350 15,730 216,394 3,477,972,555
두산퓨얼셀1우 (33626K) 4,690 40 .86 4,600 4,730 4,600 9,078 42,496,975
두산퓨얼셀2우B (33626L) 7,790 100 1.3 7,690 7,990 7,680 506 3,929,640
솔루스첨단소재 (336370) 9,570 250 2.68 9,320 9,770 9,320 117,039 1,118,495,710
솔루스첨단소재1우 (33637K) 2,000 5 .25 1,994 2,025 1,986 16,791 33,618,360
솔루스첨단소재2우B (33637L) 4,185 0 0 4,040 4,200 4,040 1,474 6,116,586
NH프라임리츠 (338100) 4,545 25 .55 4,520 4,550 4,515 27,500 124,840,658
교촌에프앤비 (339770) 5,930 280 4.96 5,710 5,930 5,690 166,441 967,250,440
KCC글라스 (344820) 31,550 350 1.12 31,350 31,750 31,200 28,379 893,503,975
제이알글로벌리츠 (348950) 2,675 55 2.1 2,620 2,685 2,620 491,993 1,309,316,825
이지스레지던스리츠 (350520) 4,060 55 1.37 4,030 4,080 4,020 53,858 218,320,545
하이브 (352820) 251,000 0 0 251,000 252,500 248,000 175,950 44,053,162,250
대덕전자 (353200) 17,750 190 1.08 17,600 17,830 17,360 217,916 3,833,184,535
대덕전자1우 (35320K) 8,080 10 .12 8,060 8,090 8,040 725 5,846,760
코람코라이프인프라리츠 (357120) 4,535 -5 -.11 4,550 4,560 4,525 85,157 386,613,101
미래에셋맵스리츠 (357250) 2,630 35 1.35 2,595 2,630 2,595 48,260 126,035,815
마스턴프리미어리츠 (357430) 1,548 20 1.31 1,528 1,553 1,525 48,967 74,807,228
SK아이이테크놀로지 (361610) 26,900 200 .75 26,600 27,550 26,400 157,127 4,218,232,075
티와이홀딩스 (363280) 2,450 5 .2 2,470 2,500 2,420 13,774 33,613,447
티와이홀딩스우 (36328K) 3,885 85 2.24 3,820 3,885 3,795 2,030 7,787,700
ESR켄달스퀘어리츠 (365550) 4,935 60 1.23 4,885 4,960 4,880 238,167 1,176,569,146
한컴라이프케어 (372910) 3,475 30 .87 3,445 3,515 3,430 145,884 506,335,713
LG에너지솔루션 (373220) 334,000 2000 .6 336,000 339,000 327,500 306,239 101,574,855,750
DL이앤씨 (375500) 43,500 2350 5.71 41,200 43,950 41,200 342,690 14,740,699,450
DL이앤씨우 (37550K) 16,800 480 2.94 16,350 16,980 16,350 4,001 66,869,090
DL이앤씨2우(전환) (37550L) 25,750 1100 4.46 24,750 25,750 24,650 10,308 260,451,975
디앤디플랫폼리츠 (377190) 3,280 35 1.08 3,240 3,280 3,235 40,996 133,923,068
카카오페이 (377300) 30,950 300 .98 30,500 31,600 30,500 278,767 8,680,550,225
바이오노트 (377740) 4,895 65 1.35 4,815 4,925 4,815 68,241 333,972,581
화승알앤에이 (378850) 3,210 15 .47 3,205 3,345 3,100 583,588 1,888,524,375
케이카 (381970) 12,970 50 .39 12,860 13,090 12,800 93,680 1,205,315,540
F&F (383220) 71,700 2800 4.06 69,600 72,900 69,300 94,189 6,753,230,900
LX홀딩스 (383800) 6,610 -10 -.15 6,620 6,650 6,590 101,453 670,206,110
LX홀딩스1우 (38380K) 7,960 -130 -1.61 8,090 8,090 7,920 314 2,500,260
SK리츠 (395400) 5,120 0 0 5,100 5,170 5,100 185,257 950,017,010
미래에셋글로벌리츠 (396690) 2,825 50 1.8 2,775 2,825 2,775 49,001 137,583,345
NH올원리츠 (400760) 3,520 10 .28 3,470 3,530 3,470 32,159 112,637,184
SK스퀘어 (402340) 91,000 2100 2.36 91,400 92,300 89,500 172,568 15,664,839,200
쏘카 (403550) 14,730 30 .2 14,600 14,890 14,600 1,180 17,344,510
신한서부티엔디리츠 (404990) 3,210 -135 -4.04 3,350 3,350 3,205 124,369 402,755,658
KB발해인프라 (415640) 7,300 100 1.39 7,220 7,300 7,200 130,618 946,534,265
코람코더원리츠 (417310) 4,780 30 .63 4,750 4,780 4,740 19,201 91,494,390
KB스타리츠 (432320) 3,785 5 .13 3,780 3,785 3,690 77,059 288,169,481
HD현대마린솔루션 (443060) 140,500 7300 5.48 134,100 141,400 132,800 483,472 67,089,069,000
유니드비티플러스 (446070) 3,725 20 .54 3,675 3,775 3,670 6,654 24,658,948
삼성FN리츠 (448730) 4,645 5 .11 4,670 4,670 4,595 39,192 181,125,092
에코프로머티 (450080) 77,300 0 0 77,800 79,500 76,200 710,901 55,137,311,250
코오롱모빌리티그룹 (450140) 2,540 85 3.46 2,455 2,565 2,455 352,833 889,265,277
코오롱모빌리티그룹우 (45014K) 4,345 -75 -1.7 4,465 4,465 4,345 2,665 11,722,560
한화리츠 (451800) 3,715 45 1.23 3,670 3,725 3,670 283,335 1,050,769,723
한화갤러리아 (452260) 1,252 24 1.95 1,221 1,252 1,221 559,677 694,944,581
한화갤러리아우 (45226K) 2,440 -10 -.41 2,440 2,440 2,425 1,303 3,168,855
현대그린푸드 (453340) 13,620 30 .22 13,600 13,800 13,540 48,941 666,459,860
두산로보틱스 (454910) 64,100 1100 1.75 63,100 65,000 63,100 238,776 15,308,885,750
OCI (456040) 60,300 1300 2.2 59,400 60,800 59,000 61,780 3,708,055,450
이수스페셜티케미컬 (457190) 52,800 100 .19 53,500 57,200 50,900 2,120,628 114,017,433,800
동국씨엠 (460850) 6,940 120 1.76 6,760 6,970 6,760 81,479 562,318,060
동국제강 (460860) 9,630 140 1.48 9,490 9,720 9,300 458,643 4,397,897,755
조선내화 (462520) 14,600 100 .69 14,350 14,600 14,350 3,722 53,947,475
시프트업 (462870) 59,000 -800 -1.34 60,200 60,400 58,500 166,529 9,831,539,800
STX그린로지스 (465770) 9,170 770 9.17 8,400 9,600 8,400 956,990 8,827,594,440
SK이터닉스 (475150) 15,220 270 1.81 14,780 15,390 14,780 364,258 5,507,230,620
더본코리아 (475560) 29,850 450 1.53 29,250 30,100 29,250 50,923 1,515,553,675
신한글로벌액티브리츠 (481850) 1,587 -6 -.38 1,597 1,598 1,563 149,394 236,172,191
엠앤씨솔루션 (484870) 77,300 7900 11.38 68,600 77,800 67,700 283,834 20,766,846,200
HS효성 (487570) 30,500 1000 3.39 29,150 30,550 29,150 6,068 182,578,500
한화비전 (489790) 48,950 1600 3.38 47,950 49,600 46,750 1,554,338 75,384,148,200
GS피앤엘 (499790) 20,550 450 2.24 20,050 20,800 20,050 23,293 477,780,900
엘브이엠씨홀딩스 (900140) 1,660 43 2.66 1,604 1,669 1,604 365,949 599,306,913
프레스티지바이오파마 (950210) 14,080 620 4.61 13,300 14,180 13,300 79,272 1,094,628,330

Leave a Comment