KOSPI 20250529

KOSPI 일별 조회 데이터 [631] (2025-05-29)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,480 50 .78 6,460 6,490 6,420 70,342 453,854,810
KR모터스 (000040) 428 -6 -1.38 428 441 419 291,134 124,710,618
경방 (000050) 7,450 250 3.47 7,270 7,580 7,210 540,091 4,032,415,245
삼양홀딩스 (000070) 75,200 6300 9.14 69,600 76,400 69,500 183,072 13,537,923,950
삼양홀딩스우 (000075) 73,100 6200 9.27 67,100 73,600 67,100 1,687 121,752,100
하이트진로 (000080) 20,400 870 4.45 19,730 20,550 19,660 602,836 12,185,868,920
하이트진로2우B (000087) 15,510 110 .71 15,350 15,590 15,350 3,471 53,756,680
유한양행 (000100) 105,400 900 .86 105,100 106,200 104,700 220,165 23,238,698,650
유한양행우 (000105) 98,100 300 .31 97,900 99,500 97,900 3,219 316,635,250
CJ대한통운 (000120) 81,200 700 .87 80,900 81,500 80,200 62,629 5,066,453,350
하이트진로홀딩스 (000140) 9,370 530 6 8,870 9,400 8,850 154,917 1,426,485,065
하이트진로홀딩스우 (000145) 10,870 180 1.68 10,870 10,870 10,870 651 7,076,460
두산 (000150) 510,000 40500 8.63 490,000 520,000 488,000 311,026 157,290,196,000
두산우 (000155) 346,000 27500 8.63 339,000 351,000 324,000 124,885 42,609,189,500
두산2우B (000157) 374,000 12000 3.31 372,000 380,000 363,500 9,157 3,420,730,250
성창기업지주 (000180) 1,440 16 1.12 1,423 1,470 1,409 144,702 207,496,655
DL (000210) 46,100 3300 7.71 43,100 46,100 42,700 191,302 8,591,004,600
DL우 (000215) 22,650 800 3.66 21,650 23,000 21,600 5,493 123,578,525
유유제약 (000220) 4,630 30 .65 4,615 4,640 4,580 50,627 233,564,389
유유제약1우 (000225) 5,200 0 0 5,200 5,250 5,120 7,239 37,628,770
유유제약2우B (000227) 10,160 -110 -1.07 10,270 10,300 10,150 1,629 16,602,850
일동홀딩스 (000230) 6,820 180 2.71 6,640 6,850 6,570 68,561 458,743,120
한국앤컴퍼니 (000240) 19,890 3130 18.68 17,030 19,950 17,000 1,703,965 32,052,741,365
기아 (000270) 93,200 4200 4.72 90,700 93,700 90,000 1,583,303 146,366,955,400
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 18,390 770 4.37 17,960 18,490 17,710 58,937 1,075,533,340
노루홀딩스우 (000325) 31,500 -150 -.47 31,000 31,600 31,000 1,090 34,080,900
한화손해보험 (000370) 4,695 270 6.1 4,475 4,715 4,440 634,997 2,928,698,087
삼화페인트 (000390) 6,070 10 .17 6,020 6,090 6,020 29,464 178,510,095
롯데손해보험 (000400) 1,622 45 2.85 1,563 1,626 1,550 300,318 478,934,027
대원강업 (000430) 3,725 115 3.19 3,650 3,730 3,605 49,988 184,976,815
CR홀딩스 (000480) 5,360 60 1.13 5,320 5,370 5,300 28,197 150,875,850
대동 (000490) 10,850 300 2.84 10,600 10,970 10,550 190,551 2,064,617,075
가온전선 (000500) 72,200 -1500 -2.04 74,500 76,000 71,000 148,174 10,786,970,050
삼일제약 (000520) 11,090 50 .45 11,200 11,260 11,020 59,006 656,773,465
흥국화재 (000540) 4,200 315 8.11 3,890 4,215 3,890 578,317 2,358,991,910
흥국화재우 (000545) 8,000 500 6.67 7,520 8,400 7,520 80,155 649,033,790
CS홀딩스 (000590) 77,500 2000 2.65 76,500 77,500 75,600 2,329 178,533,000
동아쏘시오홀딩스 (000640) 110,900 2900 2.69 108,000 112,300 107,400 18,777 2,074,166,800
천일고속 (000650) 40,250 -50 -.12 40,300 40,800 39,950 164 6,625,700
SK하이닉스 (000660) 212,000 4000 1.92 214,500 214,500 207,500 3,827,689 808,853,146,000
영풍 (000670) 38,450 1450 3.92 37,050 38,550 37,000 34,223 1,300,005,225
LS네트웍스 (000680) 3,555 105 3.04 3,455 3,570 3,455 274,696 972,839,558
유수홀딩스 (000700) 6,100 130 2.18 5,980 6,120 5,910 52,580 316,036,920
현대건설 (000720) 66,900 6100 10.03 59,600 66,900 59,600 3,653,502 235,238,502,850
현대건설우 (000725) 63,300 3700 6.21 60,300 63,500 59,500 23,715 1,471,688,300
이화산업 (000760) 11,680 390 3.45 11,370 11,700 11,370 2,407 27,627,720
삼성화재 (000810) 399,500 8000 2.04 393,000 402,000 388,500 99,415 39,508,390,750
삼성화재우 (000815) 293,500 3000 1.03 290,500 294,500 288,000 13,949 4,084,552,750
화천기공 (000850) 31,450 600 1.94 31,300 31,450 30,850 4,170 130,328,325
강남제비스코 (000860) 12,460 200 1.63 12,280 12,480 12,250 59,639 738,607,100
한화 (000880) 74,400 6900 10.22 70,100 74,800 69,900 1,406,246 102,063,471,450
한화우 (000885) 47,350 1450 3.16 45,900 47,350 45,900 3,728 173,872,150
한화3우B (00088K) 30,450 2750 9.93 28,650 30,750 28,200 473,617 14,162,870,325
보해양조 (000890) 554 22 4.14 531 562 528 1,768,408 975,998,019
유니온 (000910) 4,640 75 1.64 4,565 4,660 4,557 107,905 498,658,901
전방 (000950) 26,250 1650 6.71 24,900 26,650 24,900 9,369 241,419,600
한국주철관 (000970) 7,040 10 .14 7,000 7,120 7,000 48,409 341,884,225
DB하이텍 (000990) 39,500 400 1.02 39,800 39,800 39,100 71,163 2,800,748,925
페이퍼코리아 (001020) 724 -1 -.14 735 745 719 19,974 14,529,927
CJ (001040) 139,600 4500 3.33 138,300 142,000 136,200 341,963 47,621,531,750
CJ우 (001045) 77,800 2000 2.64 76,400 79,800 76,400 24,773 1,935,207,900
CJ4우(전환) (00104K) 114,800 4000 3.61 111,600 115,000 111,400 23,711 2,693,075,100
JW중외제약 (001060) 22,800 450 2.01 22,350 22,850 22,200 74,446 1,676,732,400
JW중외제약우 (001065) 28,950 1300 4.7 27,900 28,950 27,850 343 9,793,800
JW중외제약2우B (001067) 61,400 400 .66 61,400 61,400 61,400 3 184,200
대한방직 (001070) 6,250 0 0 6,210 6,340 6,130 22,039 136,811,290
만호제강 (001080) 27,300 100 .37 27,100 27,800 27,000 4,487 122,259,150
LX인터내셔널 (001120) 28,550 1100 4.01 27,500 28,650 27,500 286,276 8,071,333,025
대한제분 (001130) 140,300 5300 3.93 136,000 140,700 135,000 5,411 754,968,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,445 490 16.58 2,990 3,470 2,980 4,896,791 16,051,160,013
금호전기 (001210) 1,121 -38 -3.28 1,159 1,159 1,107 199,460 225,222,772
동국홀딩스 (001230) 7,960 200 2.58 7,800 8,100 7,760 251,494 1,998,318,530
GS글로벌 (001250) 2,610 20 .77 2,610 2,635 2,595 359,309 940,421,963
남광토건 (001260) 8,740 210 2.46 8,660 8,810 8,640 22,835 199,805,655
부국증권 (001270) 37,300 2300 6.57 35,000 37,800 34,650 26,447 968,785,275
부국증권우 (001275) 23,800 650 2.81 23,250 24,000 23,200 9,568 227,132,000
상상인증권 (001290) 685 158 29.98 528 685 514 16,019,980 10,365,222,723
PKC (001340) 5,690 -20 -.35 5,710 5,800 5,500 92,624 529,164,470
삼성제약 (001360) 1,609 -5 -.31 1,615 1,620 1,600 248,830 400,697,434
SG글로벌 (001380) 1,799 52 2.98 1,746 1,811 1,746 338,832 605,986,993
KG케미칼 (001390) 4,375 125 2.94 4,250 4,375 4,115 1,022,913 4,388,931,346
태원물산 (001420) 4,000 -45 -1.11 4,040 4,040 3,955 4,813 19,132,640
세아베스틸지주 (001430) 22,250 1050 4.95 22,400 22,400 21,600 243,047 5,369,483,050
대한전선 (001440) 12,840 260 2.07 12,750 13,040 12,710 1,393,082 17,942,713,765
현대해상 (001450) 25,150 1050 4.36 24,450 25,300 24,150 810,214 20,308,548,725
BYC (001460) 34,450 150 .44 34,600 34,600 34,400 1,203 41,521,825
BYC우 (001465) 15,440 140 .92 15,400 15,500 15,270 1,326 20,378,760
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,210 450 6.66 6,780 7,210 6,760 1,262,860 8,890,955,345
SK증권 (001510) 582 50 9.4 535 605 534 26,683,263 15,332,732,964
SK증권우 (001515) 1,849 84 4.76 1,747 1,849 1,747 24,902 45,353,004
동양 (001520) 581 11 1.93 568 584 567 645,684 373,641,222
동양우 (001525) 4,165 40 .97 4,150 4,165 4,115 3,459 14,279,415
동양2우B (001527) 8,260 -140 -1.67 8,370 8,370 8,240 1,146 9,481,500
DI동일 (001530) 33,150 -450 -1.34 33,700 33,850 31,050 81,212 2,636,104,375
조비 (001550) 12,360 260 2.15 12,210 12,390 12,140 25,008 307,385,120
제일연마 (001560) 9,870 210 2.17 9,700 9,900 9,600 12,042 117,066,000
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 488 5 1.04 485 491 470 218,777 104,515,013
종근당홀딩스 (001630) 53,000 800 1.53 52,300 53,900 52,200 4,747 253,616,750
대상 (001680) 21,700 450 2.12 21,350 21,850 21,250 152,891 3,313,381,775
대상우 (001685) 16,830 370 2.25 16,460 16,850 16,450 11,353 188,525,245
신영증권 (001720) 111,300 4200 3.92 107,500 114,000 107,100 82,514 9,161,394,150
SK네트웍스 (001740) 4,170 125 3.09 4,075 4,200 4,065 562,500 2,341,494,031
한양증권 (001750) 16,140 880 5.77 15,320 16,290 15,320 167,191 2,674,349,940
한양증권우 (001755) 15,990 680 4.44 15,310 16,200 15,300 21,748 341,828,960
SHD (001770) 16,680 480 2.96 16,200 16,870 16,040 3,480 56,586,170
알루코 (001780) 2,300 15 .66 2,285 2,320 2,280 233,897 536,209,644
대한제당 (001790) 2,850 40 1.42 2,810 2,875 2,805 765,367 2,178,135,488
대한제당우 (001795) 2,350 25 1.08 2,330 2,360 2,320 115,435 270,617,811
오리온홀딩스 (001800) 19,180 620 3.34 18,890 19,340 18,760 195,503 3,737,872,875
삼화콘덴서 (001820) 24,800 400 1.64 24,500 24,850 24,350 28,393 698,641,775
KISCO홀딩스 (001940) 24,000 1000 4.35 23,000 24,250 22,800 38,795 921,826,275
코오롱 (002020) 34,450 5200 17.78 31,250 36,650 30,200 2,761,870 94,408,245,125
코오롱우 (002025) 17,550 1610 10.1 16,510 18,740 15,980 284,045 4,983,922,000
아세아 (002030) 295,000 11000 3.87 283,500 297,000 281,000 3,149 913,183,000
비비안 (002070) 1,016 58 6.05 959 1,129 959 3,433,922 3,648,660,395
경농 (002100) 9,410 120 1.29 9,310 9,420 9,310 39,734 373,192,420
고려산업 (002140) 2,770 25 .91 2,755 2,795 2,735 64,266 177,191,196
도화엔지니어링 (002150) 6,640 70 1.07 6,550 6,650 6,550 28,975 191,861,830
삼양통상 (002170) 50,200 450 .9 49,950 50,600 49,600 2,637 132,218,750
한국수출포장 (002200) 2,920 20 .69 2,910 2,930 2,890 73,731 214,112,490
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,010 36 1.82 1,974 2,015 1,970 9,683 19,268,860
고려제강 (002240) 17,540 150 .86 17,390 17,580 17,280 27,504 481,119,830
아세아제지 (002310) 7,210 60 .84 7,160 7,240 7,150 143,155 1,030,024,260
한진 (002320) 20,650 750 3.77 19,950 20,800 19,820 60,441 1,238,156,520
넥센타이어 (002350) 6,440 250 4.04 6,220 6,480 6,200 287,256 1,838,431,450
넥센타이어1우B (002355) 3,095 65 2.15 3,030 3,150 3,005 87,476 267,568,420
SH에너지화학 (002360) 442 -2 -.45 440 445 440 196,380 86,761,468
KCC (002380) 312,000 17500 5.94 299,000 313,500 295,000 70,162 21,605,262,500
한독 (002390) 11,510 40 .35 11,520 11,570 11,390 10,120 116,643,370
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,060 50 1 5,010 5,060 5,000 403 2,024,130
삼익악기 (002450) 1,260 30 2.44 1,224 1,265 1,224 417,974 523,434,018
HS화성 (002460) 10,230 70 .69 10,240 10,250 10,110 6,323 64,507,710
조흥 (002600) 155,200 1000 .65 156,400 163,000 151,300 229 36,025,800
제일파마홀딩스 (002620) 8,270 50 .61 8,230 8,340 8,150 9,658 79,745,590
오리엔트바이오 (002630) 1,288 58 4.72 1,243 1,346 1,236 9,090,079 11,820,366,468
동일제강 (002690) 1,547 42 2.79 1,500 1,550 1,489 38,658 58,908,579
신일전자 (002700) 1,519 10 .66 1,518 1,532 1,509 257,402 392,184,647
TCC스틸 (002710) 17,530 -200 -1.13 17,800 17,800 17,160 153,683 2,687,960,570
국제약품 (002720) 4,910 105 2.19 4,810 4,920 4,770 242,660 1,178,808,751
보락 (002760) 1,073 6 .56 1,067 1,076 1,062 49,617 53,118,280
진흥기업 (002780) 769 6 .79 764 775 762 179,807 138,343,968
진흥기업우B (002785) 3,485 -5 -.14 3,530 3,530 3,475 819 2,883,465
진흥기업2우B (002787) 7,580 60 .8 7,350 7,580 7,350 5,187 38,884,530
아모레퍼시픽홀딩스 (002790) 25,900 250 .97 25,850 26,300 25,150 338,908 8,761,383,375
아모레퍼시픽홀딩스우 (002795) 11,150 400 3.72 10,800 11,260 10,760 52,821 584,074,315
아모레퍼시픽홀딩스3우C (00279K) 20,050 200 1.01 19,890 20,050 19,830 11,297 225,288,255
삼영무역 (002810) 15,050 80 .53 15,000 15,100 14,880 21,283 319,196,270
SUN&L (002820) 2,910 -40 -1.36 2,930 2,995 2,905 7,109 20,837,715
미원상사 (002840) 182,700 0 0 182,700 184,200 181,400 2,205 403,126,400
신풍 (002870) 1,016 14 1.4 1,002 1,025 999 135,621 136,685,399
대유에이텍 (002880) 981 9 .93 969 986 965 26,603 26,071,297
TYM (002900) 5,340 210 4.09 5,170 5,360 5,170 334,677 1,772,370,130
유성기업 (002920) 1,961 5 .26 1,970 1,970 1,929 38,433 75,067,843
한국쉘석유 (002960) 401,500 1500 .38 396,500 402,000 396,500 1,133 451,751,500
금호건설 (002990) 3,085 120 4.05 2,965 3,085 2,950 104,431 317,181,123
금호건설우 (002995) 11,800 300 2.61 11,570 11,920 11,570 3,219 37,860,100
부광약품 (003000) 4,305 25 .58 4,210 4,350 4,210 246,374 1,052,837,197
혜인 (003010) 5,070 20 .4 5,070 5,080 5,010 55,760 281,934,810
세아제강지주 (003030) 238,500 3500 1.49 237,000 247,000 235,500 15,833 3,834,888,500
에이프로젠바이오로직스 (003060) 646 10 1.57 637 651 636 187,829 121,051,092
코오롱글로벌 (003070) 9,040 190 2.15 9,030 9,070 8,960 24,903 224,871,650
코오롱글로벌우 (003075) 15,300 50 .33 15,300 15,300 15,030 3,057 46,325,290
SB성보 (003080) 2,610 0 0 2,610 2,645 2,600 23,312 60,715,750
대웅 (003090) 25,050 5780 29.99 19,360 25,050 19,180 803,870 18,578,624,275
일성아이에스 (003120) 19,490 620 3.29 18,920 19,500 18,750 14,484 279,590,660
디아이 (003160) 16,040 170 1.07 16,490 16,880 15,750 831,610 13,488,738,240
일신방직 (003200) 9,970 520 5.5 9,480 10,060 9,420 90,480 888,125,745
대원제약 (003220) 13,770 110 .81 13,760 13,780 13,650 31,044 425,305,170
삼양식품 (003230) 1,101,000 -5000 -.45 1,115,000 1,124,000 1,100,000 45,325 50,136,918,000
태광산업 (003240) 918,000 50000 5.76 877,000 928,000 871,000 4,796 4,354,392,500
흥아해운 (003280) 1,579 19 1.22 1,565 1,585 1,562 641,246 1,010,072,511
한일홀딩스 (003300) 16,910 660 4.06 16,230 17,030 16,120 37,988 637,627,110
한국화장품제조 (003350) 50,200 550 1.11 49,950 50,500 49,550 30,809 1,541,767,250
유화증권 (003460) 2,605 85 3.37 2,520 2,630 2,490 188,980 489,992,183
유화증권우 (003465) 2,495 45 1.84 2,480 2,495 2,450 2,366 5,866,695
유안타증권 (003470) 3,415 255 8.07 3,200 3,420 3,170 2,269,628 7,588,595,940
유안타증권우 (003475) 3,380 205 6.46 3,200 3,390 3,180 88,384 291,234,392
한진중공업홀딩스 (003480) 5,440 200 3.82 5,240 5,550 5,240 155,021 840,731,400
대한항공 (003490) 22,900 200 .88 22,900 23,000 22,650 1,302,732 29,757,116,525
대한항공우 (003495) 23,100 -200 -.86 23,300 23,600 22,900 8,509 196,127,125
영진약품 (003520) 2,225 25 1.14 2,200 2,235 2,180 369,032 813,860,944
한화투자증권 (003530) 4,520 350 8.39 4,215 4,560 4,190 5,289,330 23,384,260,707
한화투자증권우 (003535) 6,630 330 5.24 6,310 6,630 6,300 21,672 141,379,680
대신증권 (003540) 22,550 1950 9.47 20,800 22,550 20,800 403,303 8,894,296,425
대신증권우 (003545) 19,020 960 5.32 18,090 19,020 18,090 215,366 4,033,977,590
대신증권2우B (003547) 17,800 770 4.52 17,040 17,810 17,040 133,984 2,348,012,515
LG (003550) 74,400 4800 6.9 71,100 74,900 71,000 883,451 64,937,444,000
LG우 (003555) 59,800 1900 3.28 58,200 60,100 58,200 31,995 1,898,204,500
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 42,150 1850 4.59 40,300 42,600 39,850 130,177 5,442,150,250
HLB글로벌 (003580) 3,020 20 .67 3,040 3,100 3,010 60,721 184,646,084
방림 (003610) 4,160 40 .97 4,140 4,170 4,110 59,345 245,706,930
KG모빌리티 (003620) 3,500 80 2.34 3,440 3,540 3,420 324,134 1,133,032,586
미창석유 (003650) 102,700 1800 1.78 101,800 103,600 101,200 1,210 123,509,750
포스코퓨처엠 (003670) 113,400 -700 -.61 113,400 114,500 110,000 447,841 50,400,092,450
한성기업 (003680) 5,160 70 1.38 5,090 5,190 5,090 15,221 78,332,150
코리안리 (003690) 9,400 50 .53 9,400 9,470 9,260 255,934 2,401,544,115
삼영 (003720) 4,060 5 .12 4,020 4,075 3,995 90,000 362,402,972
진양산업 (003780) 5,880 40 .68 5,850 5,900 5,820 105,056 616,094,055
대한화섬 (003830) 125,600 2000 1.62 123,900 125,800 122,600 2,213 276,444,700
보령 (003850) 8,730 180 2.11 8,590 8,730 8,550 124,531 1,078,570,000
남양유업 (003920) 75,900 -300 -.39 77,200 77,200 75,400 6,840 518,734,300
남양유업우 (003925) 45,700 -600 -1.3 45,300 46,900 44,900 8,337 378,354,250
사조대림 (003960) 42,050 2600 6.59 39,300 42,200 38,950 275,131 10,916,420,600
롯데정밀화학 (004000) 37,600 300 .8 37,300 37,750 37,100 45,383 1,701,647,825
현대제철 (004020) 28,400 450 1.61 28,700 28,750 27,750 500,488 14,184,871,350
SG세계물산 (004060) 334 6 1.83 330 339 330 580,596 194,269,412
신흥 (004080) 14,600 -10 -.07 14,540 14,600 14,500 764 11,122,540
한국석유 (004090) 12,150 -110 -.9 12,300 12,300 12,130 52,711 641,846,465
태양금속 (004100) 2,810 100 3.69 2,750 2,810 2,735 748,838 2,082,645,916
태양금속우 (004105) 3,960 120 3.13 3,800 3,980 3,800 83,753 328,009,100
동방 (004140) 2,390 45 1.92 2,350 2,405 2,320 382,117 909,293,669
한솔홀딩스 (004150) 2,785 175 6.7 2,640 2,845 2,630 741,420 2,049,465,227
신세계 (004170) 177,400 1200 .68 176,200 178,100 174,600 32,627 5,784,640,600
NPC (004250) 4,460 130 3 4,350 4,460 4,300 49,035 215,686,968
NPC우 (004255) 2,395 50 2.13 2,355 2,395 2,335 38,050 89,797,735
남성 (004270) 1,056 -4 -.38 1,046 1,068 1,045 30,337 31,867,981
현대약품 (004310) 3,480 20 .58 3,460 3,495 3,420 153,309 530,190,206
세방 (004360) 13,900 560 4.2 13,370 14,070 13,370 128,336 1,775,883,130
세방우 (004365) 9,250 220 2.44 9,040 9,430 8,960 37,538 344,731,310
농심 (004370) 420,000 4000 .96 420,000 420,500 414,000 18,190 7,593,263,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 157 0 0 157 158 155 917,322 143,611,260
서울식품우 (004415) 1,263 5 .4 1,280 1,280 1,232 1,545 1,954,509
송원산업 (004430) 11,950 110 .93 11,950 11,970 11,830 22,259 264,998,880
삼일씨엔에스 (004440) 4,390 80 1.86 4,320 4,465 4,320 22,144 96,900,530
삼화왕관 (004450) 37,050 700 1.93 36,950 38,000 35,400 1,746 64,432,200
세방전지 (004490) 69,600 2200 3.26 67,500 69,700 66,500 48,016 3,285,373,800
깨끗한나라 (004540) 2,190 35 1.62 2,180 2,200 2,165 79,637 173,690,730
깨끗한나라우 (004545) 11,990 180 1.52 11,740 12,000 11,740 272 3,258,420
현대비앤지스틸 (004560) 12,120 40 .33 12,080 12,230 11,400 20,683 250,422,450
삼천리 (004690) 129,400 7500 6.15 123,400 129,700 123,400 61,600 7,851,152,850
조광피혁 (004700) 58,300 300 .52 57,800 58,600 56,200 6,645 382,360,550
한솔테크닉스 (004710) 5,030 85 1.72 4,945 5,060 4,945 66,839 335,333,968
팜젠사이언스 (004720) 4,275 125 3.01 4,180 4,275 4,140 91,633 384,985,913
써니전자 (004770) 1,689 24 1.44 1,665 1,701 1,664 363,464 612,558,751
효성 (004800) 66,800 6800 11.33 61,700 67,800 60,200 250,240 16,208,133,800
덕성 (004830) 5,810 20 .35 5,790 5,880 5,770 44,334 258,579,415
덕성우 (004835) 7,680 10 .13 7,650 7,890 7,620 4,942 38,148,540
DRB동일 (004840) 4,490 195 4.54 4,315 4,525 4,300 64,313 285,922,676
티웨이홀딩스 (004870) 615 3 .49 609 617 608 157,224 96,345,079
동일산업 (004890) 43,900 800 1.86 43,050 44,150 43,000 2,590 113,089,750
조광페인트 (004910) 5,510 100 1.85 5,400 5,550 5,400 13,699 75,640,100
씨아이테크 (004920) 1,130 -3 -.26 1,133 1,149 1,110 172,600 194,026,516
한신공영 (004960) 8,350 40 .48 8,310 8,420 8,230 45,159 375,265,915
신라교역 (004970) 9,560 230 2.47 9,330 9,590 9,280 31,382 298,661,170
성신양회 (004980) 8,810 170 1.97 8,640 8,850 8,640 111,896 980,394,480
성신양회우 (004985) 11,900 160 1.36 11,740 11,980 11,680 31,535 373,230,730
롯데지주 (004990) 30,450 3200 11.74 27,800 30,550 27,300 1,373,489 40,809,440,200
롯데지주우 (00499K) 37,200 8550 29.84 28,900 37,200 28,900 68,775 2,404,753,750
휴스틸 (005010) 4,950 55 1.12 4,920 5,020 4,895 590,049 2,916,809,616
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 32,300 50 .16 32,400 32,950 31,400 276,113 8,913,871,450
SGC에너지 (005090) 24,200 500 2.11 23,950 24,250 23,700 29,269 704,783,775
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 89,000 900 1.02 88,200 89,500 88,000 34,701 3,085,932,300
녹십자홀딩스 (005250) 14,680 610 4.34 14,170 14,750 13,970 130,614 1,880,005,755
녹십자홀딩스2우 (005257) 21,300 450 2.16 20,750 21,800 20,600 3,506 74,195,500
롯데칠성 (005300) 106,500 2800 2.7 104,000 106,500 103,400 24,189 2,554,530,750
롯데칠성우 (005305) 66,500 1000 1.53 65,400 66,500 65,200 1,610 106,254,400
온타이드 (005320) 506 -19 -3.62 540 540 505 210,833 109,482,651
모나미 (005360) 2,060 20 .98 2,050 2,065 2,035 24,432 50,140,045
현대차 (005380) 191,000 5100 2.74 189,600 193,000 186,300 1,093,538 207,999,806,900
현대차우 (005385) 149,800 2100 1.42 147,700 150,200 147,000 83,232 12,396,306,600
현대차2우B (005387) 151,200 2100 1.41 149,100 151,700 148,100 127,474 19,128,944,850
현대차3우B (005389) 149,800 1700 1.15 148,700 150,000 147,600 9,705 1,445,372,450
신성통상 (005390) 2,750 5 .18 2,745 2,780 2,700 271,064 743,347,588
코스모화학 (005420) 13,880 200 1.46 13,700 13,940 13,230 201,622 2,767,762,530
한국공항 (005430) 53,800 500 .94 54,000 54,200 52,800 9,117 488,481,050
현대지에프홀딩스 (005440) 7,380 100 1.37 7,340 7,450 7,240 504,403 3,710,299,805
POSCO홀딩스 (005490) 254,500 5000 2 252,000 258,000 249,000 326,031 82,770,508,750
삼진제약 (005500) 17,970 240 1.35 17,810 18,180 17,670 27,611 494,769,635
SPC삼립 (005610) 53,000 400 .76 52,600 53,600 52,600 22,103 1,173,737,000
삼영전자 (005680) 11,050 320 2.98 10,700 11,080 10,700 39,691 433,309,745
파미셀 (005690) 12,150 -100 -.82 12,470 12,790 12,040 736,164 9,128,440,185
넥센 (005720) 5,690 210 3.83 5,430 5,750 5,430 96,202 543,321,120
넥센우 (005725) 3,960 -40 -1 4,040 4,040 3,920 6,718 26,660,455
크라운해태홀딩스 (005740) 7,450 1240 19.97 6,210 7,720 6,210 3,791,331 27,328,024,790
크라운해태홀딩스우 (005745) 8,780 680 8.4 8,110 8,800 8,110 14,380 124,756,760
대림바스 (005750) 4,285 15 .35 4,270 4,345 4,230 12,238 51,998,840
신영와코루 (005800) 12,150 360 3.05 11,800 12,150 11,690 24,305 291,172,640
풍산홀딩스 (005810) 32,500 800 2.52 31,750 32,750 31,550 43,870 1,417,101,300
원림 (005820) 14,690 140 .96 14,640 14,750 14,580 1,573 23,102,360
DB손해보험 (005830) 101,600 2300 2.32 99,100 102,200 98,400 205,625 20,816,254,950
에스엘 (005850) 31,850 1300 4.26 31,400 32,000 30,800 149,233 4,710,799,375
휴니드 (005870) 8,610 -200 -2.27 8,840 8,840 8,600 262,659 2,274,861,975
대한해운 (005880) 1,575 32 2.07 1,556 1,577 1,544 1,651,745 2,590,171,823
삼성전자 (005930) 56,100 200 .36 56,200 56,400 55,600 12,936,810 725,423,589,100
삼성전자우 (005935) 46,150 300 .65 46,250 46,250 45,650 672,615 30,998,637,350
NH투자증권 (005940) 17,450 1220 7.52 16,400 17,600 16,360 1,734,558 29,831,213,725
NH투자증권우 (005945) 15,340 720 4.92 14,620 15,380 14,620 129,950 1,965,102,745
이수화학 (005950) 5,380 10 .19 5,470 5,480 5,370 28,510 154,547,610
동부건설 (005960) 5,050 115 2.33 4,950 5,070 4,930 102,490 514,238,378
동부건설우 (005965) 20,250 -150 -.74 19,850 20,250 19,850 999 19,947,070
동원산업 (006040) 47,100 2450 5.49 44,850 47,300 44,550 107,611 4,991,205,250
화승인더 (006060) 4,815 370 8.32 4,470 4,815 4,430 265,892 1,248,373,284
사조오양 (006090) 8,910 260 3.01 8,620 8,930 8,610 20,995 184,694,920
삼아알미늄 (006110) 19,610 -270 -1.36 19,760 19,890 19,330 53,120 1,043,385,710
SK디스커버리 (006120) 48,500 1150 2.43 47,500 49,050 46,650 56,146 2,713,561,950
SK디스커버리우 (006125) 39,150 1050 2.76 37,500 39,450 37,500 6,373 247,861,400
한국전자홀딩스 (006200) 705 17 2.47 688 705 682 68,269 47,367,719
제주은행 (006220) 9,550 230 2.47 9,330 9,730 9,210 333,339 3,157,409,430
LS (006260) 161,200 7000 4.54 156,100 164,900 156,100 432,192 69,368,867,650
녹십자 (006280) 125,300 500 .4 125,900 125,900 123,900 24,282 3,029,772,450
대원전선 (006340) 2,915 60 2.1 2,885 2,960 2,880 1,639,889 4,793,372,423
대원전선우 (006345) 3,955 55 1.41 3,945 4,040 3,910 29,730 117,698,133
GS건설 (006360) 23,250 650 2.88 22,350 23,450 22,250 1,123,278 25,864,115,000
대구백화점 (006370) 7,230 10 .14 7,220 7,450 6,910 41,655 293,925,280
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 16,100 200 1.26 15,900 16,300 15,800 75,794 1,224,073,655
삼성SDI (006400) 174,400 300 .17 175,800 175,800 169,000 557,915 96,298,809,250
삼성SDI우 (006405) 103,500 800 .78 102,700 104,200 101,400 5,918 609,904,100
인스코비 (006490) 1,429 -53 -3.58 1,499 1,523 1,422 929,492 1,373,616,793
대림통상 (006570) 2,550 5 .2 2,545 2,600 2,525 13,839 35,258,577
대한유화 (006650) 82,800 800 .98 82,500 82,800 81,300 11,812 972,027,450
삼성공조 (006660) 14,680 -110 -.74 15,080 15,110 14,670 123,161 1,823,008,540
영풍제지 (006740) 1,011 10 1 1,003 1,012 998 119,201 119,856,140
미래에셋증권 (006800) 16,560 3120 23.21 14,500 17,470 13,530 12,976,150 203,909,520,920
미래에셋증권우 (006805) 6,550 710 12.16 5,850 6,790 5,850 898,618 5,699,938,470
미래에셋증권2우B (00680K) 6,000 750 14.29 5,300 6,000 5,300 6,351,202 36,800,238,970
AK홀딩스 (006840) 11,870 820 7.42 11,300 11,900 11,100 42,316 488,254,500
신송홀딩스 (006880) 7,700 150 1.99 7,580 7,710 7,470 116,735 889,693,825
태경케미컬 (006890) 11,690 100 .86 11,520 11,700 11,520 11,765 137,152,075
우성 (006980) 17,000 490 2.97 16,680 17,290 16,600 2,041 34,719,350
GS리테일 (007070) 15,230 10 .07 15,220 15,280 15,080 183,621 2,791,270,240
일신석재 (007110) 2,100 -30 -1.41 2,125 2,155 2,055 2,221,627 4,661,213,436
미래아이앤지 (007120) 1,055 35 3.43 1,044 1,061 1,020 80,020 83,926,880
사조산업 (007160) 49,500 2400 5.1 48,000 49,700 47,300 40,806 1,984,927,250
벽산 (007210) 2,220 -5 -.22 2,225 2,225 2,200 52,562 116,179,596
한국특강 (007280) 1,604 -24 -1.47 1,628 1,649 1,604 10,964 17,712,581
오뚜기 (007310) 395,000 4500 1.15 392,000 397,500 391,000 4,293 1,696,845,250
DN오토모티브 (007340) 22,300 200 .9 21,950 22,600 21,750 92,143 2,054,835,125
에이프로젠 (007460) 675 5 .75 664 679 663 1,380,022 927,943,514
샘표 (007540) 45,500 1050 2.36 45,200 46,500 44,100 13,627 620,027,400
일양약품 (007570) 12,920 160 1.25 12,750 13,060 12,690 50,220 646,186,320
일양약품우 (007575) 12,980 100 .78 12,740 13,100 12,740 421 5,417,150
동방아그로 (007590) 6,150 0 0 6,160 6,190 6,140 9,244 56,907,040
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,150 600 1.48 42,550 42,550 40,700 1,233,770 51,457,236,400
국도화학 (007690) 33,350 400 1.21 32,950 33,500 32,600 14,333 475,641,525
F&F홀딩스 (007700) 15,300 880 6.1 14,790 15,360 14,640 71,092 1,070,964,460
코리아써키트 (007810) 10,220 60 .59 10,340 10,350 10,160 19,645 200,833,170
코리아써우 (007815) 5,550 70 1.28 5,580 5,580 5,400 448 2,460,540
코리아써키트2우B (00781K) 5,330 -40 -.74 5,400 5,400 5,280 318 1,680,080
서연 (007860) 10,070 1540 18.05 8,640 10,430 8,520 4,683,178 46,683,873,290
TP (007980) 1,378 35 2.61 1,343 1,381 1,343 184,376 252,439,976
사조동아원 (008040) 1,177 6 .51 1,178 1,190 1,162 879,529 1,032,408,826
대덕 (008060) 7,880 40 .51 7,850 7,950 7,800 109,987 866,369,145
대덕1우 (00806K) 8,070 120 1.51 7,890 8,100 7,780 5,672 45,280,560
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,540 20 .36 5,540 5,570 5,510 11,205 62,069,155
NI스틸 (008260) 3,565 30 .85 3,540 3,580 3,535 50,539 180,160,810
남선알미늄 (008350) 1,234 5 .41 1,233 1,238 1,231 498,604 615,218,119
남선알미우 (008355) 12,820 -120 -.93 12,870 12,870 12,690 1,152 14,688,060
문배철강 (008420) 2,315 40 1.76 2,275 2,325 2,267 69,296 160,215,977
서흥 (008490) 19,000 160 .85 18,830 19,480 18,830 35,594 683,407,255
일정실업 (008500) 11,290 180 1.62 11,200 11,370 11,130 6,416 72,106,350
윌비스 (008600) 476 9 1.93 472 519 472 1,424,935 694,917,999
아남전자 (008700) 1,463 22 1.53 1,441 1,465 1,441 236,971 344,029,630
율촌화학 (008730) 29,100 850 3.01 28,450 29,200 28,050 56,465 1,612,775,725
호텔신라 (008770) 48,000 -800 -1.64 49,250 49,250 47,900 274,710 13,270,759,150
호텔신라우 (008775) 45,300 3300 7.86 42,300 45,300 42,050 35,992 1,583,631,925
금비 (008870) 57,300 0 0 57,100 57,600 56,500 1,121 64,151,400
한미사이언스 (008930) 35,300 700 2.02 35,200 35,950 34,300 273,422 9,592,322,550
동양철관 (008970) 1,456 -8 -.55 1,452 1,496 1,442 12,860,851 18,815,903,067
KCTC (009070) 3,990 70 1.79 3,925 3,995 3,900 65,118 257,556,728
경인전자 (009140) 19,560 140 .72 19,580 19,580 19,420 1,512 29,457,370
삼성전기 (009150) 124,000 700 .57 125,000 125,000 122,300 209,243 25,844,728,150
삼성전기우 (009155) 56,000 700 1.27 55,600 56,200 55,300 10,431 582,331,750
SIMPAC (009160) 4,945 85 1.75 4,900 4,950 4,805 173,955 848,067,985
한솔로지스틱스 (009180) 2,260 40 1.8 2,225 2,260 2,225 56,808 127,745,473
대양금속 (009190) 1,750 29 1.69 1,721 1,789 1,721 228,785 402,890,402
무림페이퍼 (009200) 2,155 40 1.89 2,115 2,160 2,115 208,577 447,643,705
한샘 (009240) 42,450 1450 3.54 41,500 42,600 41,200 33,913 1,430,531,475
신원 (009270) 1,760 20 1.15 1,737 1,800 1,726 1,240,226 2,175,273,550
광동제약 (009290) 5,550 60 1.09 5,500 5,560 5,490 54,470 301,023,830
참엔지니어링 (009310) 1,282 -3 -.23 1,286 1,300 1,275 13,531 17,323,158
아진전자부품 (009320) 1,001 0 0 1,002 1,005 998 100,951 100,943,453
태영건설 (009410) 2,865 45 1.6 2,820 2,915 2,820 243,056 697,692,073
태영건설우 (009415) 5,700 30 .53 5,730 5,730 5,600 3,579 20,265,540
한올바이오파마 (009420) 25,700 450 1.78 25,400 25,800 25,400 180,969 4,640,342,975
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,400 200 .26 76,500 77,200 75,800 44,687 3,416,927,300
한창제지 (009460) 744 13 1.78 737 758 728 157,519 117,774,486
삼화전기 (009470) 27,350 150 .55 27,400 27,750 27,100 20,740 567,597,450
HD한국조선해양 (009540) 310,500 21000 7.25 294,500 315,000 292,000 478,576 146,131,101,805
무림P&P (009580) 2,860 65 2.33 2,795 2,860 2,780 86,297 243,728,191
모토닉 (009680) 10,400 100 .97 10,360 10,430 10,220 40,370 418,326,365
삼정펄프 (009770) 28,750 450 1.59 28,300 28,850 28,150 6,439 183,123,725
플레이그램 (009810) 392 90 29.8 307 392 300 25,111,942 9,401,342,315
한화솔루션 (009830) 29,300 900 3.17 28,900 29,800 28,750 3,653,492 107,474,890,650
한화솔루션우 (009835) 24,950 1050 4.39 23,900 25,300 23,900 38,458 954,540,075
명신산업 (009900) 8,530 150 1.79 8,390 8,550 8,340 105,193 893,077,500
영원무역홀딩스 (009970) 122,700 7000 6.05 116,800 123,800 115,500 25,101 3,027,624,800
한국내화 (010040) 2,380 50 2.15 2,325 2,395 2,325 13,237 31,270,040
OCI홀딩스 (010060) 70,200 2100 3.08 68,800 70,400 68,400 97,489 6,783,141,800
한국무브넥스 (010100) 4,450 435 10.83 4,015 4,640 4,015 3,188,020 14,027,839,718
LS ELECTRIC (010120) 255,000 6500 2.62 255,000 261,500 248,500 241,449 61,603,570,250
고려아연 (010130) 750,000 2000 .27 754,000 760,000 741,000 14,172 10,647,509,500
삼성중공업 (010140) 16,140 470 3 15,890 16,330 15,620 9,267,571 149,245,173,340
우진아이엔에스 (010400) 2,820 15 .53 2,805 2,820 2,780 2,316 6,502,355
한솔PNS (010420) 1,891 0 0 1,891 1,893 1,890 113,522 214,667,270
에스엠벡셀 (010580) 1,223 -1 -.08 1,224 1,224 1,211 33,728 41,097,048
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 191,200 3600 1.92 190,000 195,500 188,200 249,478 47,938,086,750
진양폴리 (010640) 4,050 30 .75 4,020 4,095 4,020 22,607 91,345,312
화천기계 (010660) 5,050 40 .8 5,010 5,180 4,995 431,873 2,186,613,390
화신 (010690) 8,330 530 6.79 8,050 8,430 7,910 426,733 3,523,003,165
평화홀딩스 (010770) 6,570 -1120 -14.56 6,980 7,670 6,460 4,506,786 31,649,415,420
아이에스동서 (010780) 21,350 1840 9.43 19,520 21,900 19,520 156,698 3,276,367,700
퍼스텍 (010820) 3,660 20 .55 3,660 3,695 3,640 299,452 1,096,342,533
S-Oil (010950) 55,900 -500 -.89 56,500 56,900 55,500 220,822 12,376,581,000
S-Oil우 (010955) 37,650 -150 -.4 37,800 37,800 37,400 7,037 264,289,100
삼호개발 (010960) 3,470 45 1.31 3,425 3,535 3,425 91,365 317,798,125
진원생명과학 (011000) 3,725 205 5.82 3,510 3,725 3,430 1,664,854 5,977,473,640
LG이노텍 (011070) 149,400 1500 1.01 149,800 150,600 146,700 104,165 15,459,547,600
에넥스 (011090) 669 1 .15 675 677 665 357,845 239,902,853
CJ씨푸드 (011150) 2,935 -5 -.17 2,940 2,965 2,930 214,117 629,960,220
CJ씨푸드1우 (011155) 17,240 30 .17 17,120 17,270 17,120 88 1,514,840
롯데케미칼 (011170) 59,700 200 .34 59,900 60,600 59,200 142,692 8,536,665,600
HMM (011200) 21,800 100 .46 21,900 21,950 21,550 1,399,538 30,496,002,675
현대위아 (011210) 43,700 1200 2.82 42,850 43,700 42,300 85,046 3,678,476,050
삼화전자 (011230) 3,965 -135 -3.29 4,055 4,065 3,960 50,646 201,947,088
태림포장 (011280) 2,245 -5 -.22 2,250 2,275 2,240 86,808 195,378,587
성안머티리얼스 (011300) 449 0 0 450 453 432 488,340 215,083,804
유니켐 (011330) 1,599 54 3.5 1,560 1,639 1,556 295,953 473,253,764
부산산업 (011390) 96,600 3300 3.54 93,300 98,000 92,600 9,329 898,165,800
갤럭시아에스엠 (011420) 2,315 45 1.98 2,250 2,315 2,240 351,953 803,205,479
한농화성 (011500) 14,550 -140 -.95 14,660 14,710 14,330 80,478 1,167,510,745
와이투솔루션 (011690) 3,235 -50 -1.52 3,210 3,250 3,125 448,497 1,426,730,927
한신기계 (011700) 3,335 -80 -2.34 3,410 3,470 3,300 1,109,194 3,743,202,252
현대코퍼레이션 (011760) 26,750 1450 5.73 26,000 27,300 25,650 218,712 5,825,250,850
금호석유화학 (011780) 115,200 1100 .96 114,600 115,600 113,100 72,881 8,368,995,300
금호석유화학우 (011785) 56,000 600 1.08 55,400 56,300 54,800 17,466 974,450,550
SKC (011790) 92,200 300 .33 94,300 94,400 90,700 222,962 20,513,028,900
STX (011810) 3,310 0 0 3,330 3,330 3,275 42,867 141,697,447
신성이엔지 (011930) 1,411 -5 -.35 1,417 1,434 1,406 1,271,491 1,801,396,619
DB (012030) 1,398 108 8.37 1,311 1,399 1,303 1,726,340 2,342,078,216
영흥 (012160) 498 10 2.05 488 500 469 364,149 176,747,818
아센디오 (012170) 4,190 -5 -.12 4,165 4,360 4,095 36,509 152,194,772
계양전기 (012200) 1,438 -1 -.07 1,450 1,450 1,417 50,942 73,021,809
계양전기우 (012205) 3,595 -5 -.14 3,600 3,600 3,555 150 538,935
영화금속 (012280) 828 4 .49 839 839 824 29,049 24,059,598
경동인베스트 (012320) 58,000 3200 5.84 54,500 59,200 54,500 11,425 658,442,700
현대모비스 (012330) 263,000 9000 3.54 255,000 265,000 255,000 299,714 78,488,737,500
한화에어로스페이스 (012450) 857,000 25000 3 848,000 872,000 833,000 234,459 200,746,852,000
더존비즈온 (012510) 56,400 -400 -.7 57,300 57,400 55,900 149,081 8,402,121,350
경인양행 (012610) 3,170 10 .32 3,170 3,200 3,120 49,411 156,555,995
HDC (012630) 19,800 290 1.49 19,410 20,200 19,260 143,789 2,857,389,655
모나리자 (012690) 2,825 25 .89 2,805 2,830 2,795 68,128 191,292,760
에스원 (012750) 66,500 500 .76 66,300 66,900 65,600 36,519 2,423,566,200
대창 (012800) 1,308 0 0 1,311 1,315 1,304 293,400 383,915,565
세우글로벌 (013000) 1,185 6 .51 1,170 1,198 1,170 48,770 57,798,989
일성건설 (013360) 2,435 55 2.31 2,380 2,575 2,375 1,276,277 3,166,102,902
화승코퍼레이션 (013520) 1,972 17 .87 1,955 1,977 1,952 45,487 89,386,940
디와이 (013570) 4,335 135 3.21 4,250 4,360 4,205 132,922 571,723,713
계룡건설 (013580) 21,000 950 4.74 20,100 21,400 19,800 713,777 14,896,987,750
까뮤이앤씨 (013700) 1,117 14 1.27 1,103 1,117 1,099 46,958 51,850,628
지엠비코리아 (013870) 3,965 10 .25 3,985 4,005 3,910 38,036 150,885,675
지누스 (013890) 17,500 1090 6.64 16,680 18,140 16,680 258,711 4,545,847,485
한익스프레스 (014130) 3,405 0 0 3,380 3,415 3,365 7,470 25,296,160
대영포장 (014160) 1,213 -39 -3.12 1,215 1,233 1,200 4,612,129 5,603,546,034
금강공업 (014280) 4,570 60 1.33 4,515 4,590 4,495 29,517 134,840,343
금강공업우 (014285) 6,750 -10 -.15 6,760 6,800 6,750 53 357,860
영보화학 (014440) 4,445 100 2.3 4,410 4,460 4,310 111,818 492,431,828
극동유화 (014530) 3,475 45 1.31 3,430 3,475 3,415 122,070 421,534,898
태경비케이 (014580) 4,645 5 .11 4,675 4,675 4,635 69,573 323,224,075
한솔케미칼 (014680) 124,200 300 .24 125,300 125,300 121,500 58,554 7,235,389,500
사조씨푸드 (014710) 5,850 140 2.45 5,710 5,870 5,710 108,955 632,250,350
HL D&I (014790) 2,560 85 3.43 2,535 2,575 2,475 121,229 309,640,624
동원시스템즈 (014820) 30,500 -100 -.33 30,550 30,700 30,100 29,724 905,670,850
동원시스템즈우 (014825) 17,190 -10 -.06 17,150 17,190 17,150 384 6,594,170
유니드 (014830) 87,600 400 .46 87,700 88,600 86,200 36,084 3,142,032,100
성문전자 (014910) 1,215 10 .83 1,215 1,216 1,191 42,828 51,420,960
성문전자우 (014915) 4,660 30 .65 4,660 4,660 4,660 1 4,660
인디에프 (014990) 913 6 .66 903 930 903 154,720 142,160,408
이스타코 (015020) 1,105 142 14.75 976 1,194 976 6,454,013 7,227,790,168
대창단조 (015230) 5,690 120 2.15 5,510 5,690 5,510 71,189 401,431,745
에이엔피 (015260) 412 -10 -2.37 422 431 410 127,882 53,104,923
INVENI (015360) 52,300 1100 2.15 51,200 52,400 51,200 6,974 362,818,700
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 29,550 -750 -2.48 30,000 30,500 29,350 3,590,292 106,965,723,550
일진홀딩스 (015860) 4,450 150 3.49 4,300 4,465 4,300 190,161 839,359,805
태경산업 (015890) 5,130 110 2.19 5,030 5,150 5,030 70,040 358,499,255
대현 (016090) 1,924 31 1.64 1,894 1,924 1,894 51,800 99,237,684
삼성증권 (016360) 60,300 3200 5.6 58,000 60,600 57,600 874,422 52,099,200,450
KG스틸 (016380) 6,050 140 2.37 5,970 6,080 5,940 124,907 751,075,630
한세예스24홀딩스 (016450) 4,180 290 7.46 3,865 4,250 3,865 233,142 964,032,057
환인제약 (016580) 11,700 260 2.27 11,390 11,700 11,380 28,846 333,639,355
신대양제지 (016590) 9,360 450 5.05 8,900 9,400 8,870 81,234 744,792,355
DB증권 (016610) 7,400 680 10.12 6,860 7,440 6,860 385,570 2,800,739,155
대성홀딩스 (016710) 8,390 190 2.32 8,250 8,410 7,890 78,555 648,197,135
두올 (016740) 3,230 10 .31 3,195 3,260 3,160 43,267 139,875,440
퍼시스 (016800) 43,750 0 0 43,550 45,000 43,450 570 25,043,400
웅진 (016880) 1,936 53 2.81 1,878 1,977 1,878 907,271 1,753,830,051
광명전기 (017040) 2,170 270 14.21 1,918 2,240 1,915 9,934,426 21,170,564,655
명문제약 (017180) 1,674 5 .3 1,672 1,688 1,656 41,988 69,945,713
우신시스템 (017370) 7,200 -110 -1.5 7,380 7,390 7,150 82,932 598,140,780
서울가스 (017390) 57,600 1100 1.95 56,700 57,600 56,600 23,710 1,357,885,150
수산세보틱스 (017550) 1,827 25 1.39 1,802 1,828 1,800 97,280 176,997,099
SK텔레콤 (017670) 51,300 -400 -.77 51,400 51,600 51,200 987,116 50,708,963,226
현대엘리베이터 (017800) 75,000 -600 -.79 76,200 76,700 74,700 290,941 22,048,801,100
풀무원 (017810) 12,650 -10 -.08 12,790 12,790 12,370 147,318 1,849,835,490
DS단석 (017860) 24,900 -150 -.6 25,250 25,250 24,550 85,773 2,132,174,450
광전자 (017900) 1,890 8 .43 1,882 1,894 1,880 27,035 51,004,995
E1 (017940) 74,000 2200 3.06 71,800 74,200 71,700 31,297 2,301,435,300
한국카본 (017960) 22,000 750 3.53 21,400 22,500 21,250 618,328 13,608,252,475
애경산업 (018250) 14,740 -30 -.2 14,830 14,830 14,540 49,568 724,966,060
삼성에스디에스 (018260) 132,900 200 .15 134,100 134,100 130,700 110,020 14,535,209,000
조일알미늄 (018470) 1,553 -17 -1.08 1,571 1,583 1,545 535,512 833,042,760
동원금속 (018500) 1,440 31 2.2 1,409 1,449 1,409 277,623 399,060,057
SK가스 (018670) 213,500 1000 .47 213,500 216,000 211,500 10,178 2,174,645,250
한온시스템 (018880) 3,180 115 3.75 3,110 3,190 3,085 960,992 3,036,533,496
신풍제약 (019170) 11,990 1010 9.2 10,940 11,990 10,650 830,365 9,459,358,640
신풍제약우 (019175) 22,200 5100 29.82 16,230 22,200 16,230 52,901 1,048,034,400
티에이치엔 (019180) 2,795 45 1.64 2,750 2,800 2,750 244,420 679,314,010
세아특수강 (019440) 13,770 100 .73 13,650 13,800 13,650 12,880 177,376,645
엑시큐어하이트론 (019490) 792 -45 -5.38 838 876 790 1,766,334 1,464,939,429
대교 (019680) 2,330 -45 -1.89 2,350 2,365 2,305 42,183 98,226,600
대교우B (019685) 1,292 -4 -.31 1,301 1,330 1,285 29,647 38,260,674
한섬 (020000) 16,100 510 3.27 15,540 16,180 15,530 172,645 2,757,754,100
키다리스튜디오 (020120) 3,400 145 4.45 3,265 3,435 3,210 123,670 414,529,958
롯데에너지머티리얼즈 (020150) 22,350 250 1.13 22,450 22,450 21,500 71,096 1,563,724,200
아시아나항공 (020560) 9,980 20 .2 9,980 10,010 9,820 54,204 539,880,915
일진디스플 (020760) 708 -1 -.14 710 714 700 81,287 57,364,915
서원 (021050) 1,208 4 .33 1,204 1,216 1,194 177,790 214,708,232
코웨이 (021240) 91,000 0 0 91,800 93,100 90,800 171,192 15,644,081,050
세원정공 (021820) 8,870 250 2.9 8,600 8,950 8,600 41,313 363,532,935
포스코DX (022100) 21,800 100 .46 21,850 22,100 21,300 340,348 7,401,034,775
삼원강재 (023000) 2,480 30 1.22 2,440 2,515 2,440 7,643 18,905,799
MH에탄올 (023150) 5,200 60 1.17 5,140 5,200 5,120 7,376 38,202,720
한국종합기술 (023350) 5,530 130 2.41 5,480 5,630 5,400 45,361 251,359,435
동남합성 (023450) 34,250 100 .29 34,150 34,250 33,350 1,663 56,381,550
롯데쇼핑 (023530) 78,700 1600 2.08 76,900 79,700 76,700 68,430 5,397,556,050
다우기술 (023590) 27,100 2450 9.94 24,700 27,150 24,700 459,743 12,175,564,900
인지컨트롤스 (023800) 6,020 110 1.86 5,930 6,020 5,930 18,220 109,194,935
인팩 (023810) 5,860 90 1.56 5,730 5,900 5,730 8,841 51,459,415
에쓰씨엔지니어링 (023960) 1,258 12 .96 1,242 1,270 1,242 193,231 241,816,909
WISCOM (024070) 1,969 4 .2 1,999 1,999 1,945 3,858 7,581,143
디씨엠 (024090) 12,790 130 1.03 12,620 12,790 12,570 19,683 250,093,150
기업은행 (024110) 15,640 190 1.23 15,500 15,660 15,440 1,466,105 22,861,046,835
콜마홀딩스 (024720) 12,440 140 1.14 12,430 12,810 12,210 609,759 7,629,912,580
대원화성 (024890) 898 -5 -.55 895 902 892 22,229 19,935,851
디와이덕양 (024900) 2,680 65 2.49 2,615 2,690 2,615 74,319 198,438,051
KPX케미칼 (025000) 46,200 950 2.1 45,350 46,300 45,300 9,449 434,317,900
SJM홀딩스 (025530) 3,600 230 6.82 3,400 3,660 3,370 122,293 432,411,049
한국단자 (025540) 63,500 5000 8.55 61,600 64,700 60,700 160,525 10,168,831,700
미래산업 (025560) 638 8 1.27 631 641 631 247,730 157,951,652
제이준코스메틱 (025620) 7,230 -190 -2.56 7,420 7,870 7,230 58,969 442,308,550
한솔홈데코 (025750) 722 2 .28 720 733 719 1,202,607 869,058,635
이구산업 (025820) 4,285 -10 -.23 4,320 4,335 4,275 120,249 516,888,276
남해화학 (025860) 7,170 150 2.14 7,030 7,210 7,030 118,666 844,970,435
한국주강 (025890) 1,847 15 .82 1,846 1,849 1,832 5,917 10,906,627
스틱인베스트먼트 (026890) 10,680 -90 -.84 10,770 10,910 10,650 84,840 911,698,890
부국철강 (026940) 2,385 35 1.49 2,410 2,410 2,350 76,351 182,209,180
동서 (026960) 25,750 400 1.58 25,750 25,900 25,050 57,787 1,475,601,625
BGF (027410) 4,025 210 5.5 3,840 4,030 3,830 560,669 2,219,259,361
마니커 (027740) 969 4 .41 956 976 945 994,360 959,596,261
한국제지 (027970) 806 2 .25 804 808 802 39,841 32,068,183
삼성E&A (028050) 21,850 300 1.39 21,750 22,000 21,450 736,050 16,091,165,325
동아지질 (028100) 16,080 330 2.1 15,920 16,110 15,770 38,523 616,150,580
삼성물산 (028260) 154,500 3300 2.18 153,000 156,300 151,300 657,516 100,996,333,750
삼성물산우B (02826K) 114,400 3500 3.16 111,600 114,900 111,600 13,942 1,586,137,600
팬오션 (028670) 3,695 45 1.23 3,655 3,705 3,615 1,559,349 5,738,926,160
케이씨 (029460) 22,050 200 .92 21,850 22,150 21,600 23,382 514,436,800
신도리코 (029530) 47,650 950 2.03 46,700 48,800 46,500 22,654 1,089,174,850
삼성카드 (029780) 43,900 600 1.39 43,700 44,000 43,350 87,366 3,825,744,575
제일기획 (030000) 18,230 20 .11 18,250 18,260 18,120 169,513 3,086,191,670
NICE평가정보 (030190) 14,300 90 .63 14,200 14,300 14,090 41,636 591,284,975
KT (030200) 51,000 200 .39 51,100 51,600 50,800 283,642 14,679,691,600
다올투자증권 (030210) 3,620 235 6.94 3,380 3,890 3,370 943,377 3,481,456,621
교보증권 (030610) 7,940 560 7.59 7,410 7,950 7,360 382,299 2,959,846,385
동원수산 (030720) 5,590 30 .54 5,520 5,600 5,500 5,904 32,887,780
서울보증보험 (031210) 34,250 1650 5.06 32,750 34,400 32,700 220,434 7,446,893,900
신세계인터내셔날 (031430) 10,670 -110 -1.02 10,800 10,800 10,570 182,157 1,938,902,145
신세계푸드 (031440) 35,000 100 .29 34,900 35,150 34,600 7,132 249,108,200
아이티센씨티에스 (031820) 624 5 .81 628 628 619 182,424 113,751,642
롯데관광개발 (032350) 11,800 100 .85 11,740 11,930 11,710 459,413 5,433,216,580
황금에스티 (032560) 5,770 150 2.67 5,630 5,780 5,610 32,860 187,958,750
LG유플러스 (032640) 12,870 60 .47 12,790 12,870 12,610 989,334 12,606,602,820
삼성생명 (032830) 99,400 2900 3.01 98,300 100,800 97,400 469,309 46,697,022,700
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 12,180 390 3.31 11,830 12,180 11,760 64,020 769,978,255
체시스 (033250) 1,417 -74 -4.96 1,492 1,495 1,351 665,693 941,281,910
유나이티드제약 (033270) 21,000 650 3.19 20,400 21,400 20,400 143,409 3,019,650,075
SJG세종 (033530) 4,460 140 3.24 4,270 4,470 4,270 64,574 284,444,928
KT&G (033780) 121,000 -1600 -1.31 122,700 123,400 120,100 314,033 38,005,926,150
무학 (033920) 7,960 120 1.53 7,870 8,050 7,850 97,455 774,718,910
두산에너빌리티 (034020) 42,200 2400 6.03 40,100 42,400 39,800 14,449,764 599,589,240,450
SBS (034120) 24,450 1050 4.49 23,650 25,100 22,400 400,789 9,821,808,800
LG디스플레이 (034220) 8,500 110 1.31 8,420 8,510 8,340 613,388 5,176,313,895
파라다이스 (034230) 12,640 -370 -2.84 13,030 13,100 12,590 745,445 9,502,877,225
NICE (034310) 12,210 630 5.44 11,650 12,260 11,650 140,312 1,680,733,595
인천도시가스 (034590) 25,350 200 .8 25,300 25,350 25,150 2,623 66,273,275
SK (034730) 169,500 13300 8.51 161,000 170,000 160,200 1,016,654 168,981,252,100
SK우 (03473K) 139,500 6400 4.81 135,200 142,100 135,200 12,759 1,776,757,000
한국토지신탁 (034830) 1,167 33 2.91 1,134 1,167 1,134 773,897 895,414,865
HS애드 (035000) 7,180 50 .7 7,180 7,200 7,120 28,730 205,844,165
백산 (035150) 14,790 300 2.07 14,410 14,900 14,410 53,222 783,529,835
강원랜드 (035250) 17,170 50 .29 17,260 17,260 17,070 284,025 4,875,745,475
NAVER (035420) 189,300 1600 .85 189,300 190,600 187,700 649,059 122,652,682,950
신세계 I&C (035510) 13,400 -520 -3.74 13,530 13,660 13,300 163,962 2,206,866,030
카카오 (035720) 44,000 2300 5.52 41,550 44,250 41,550 4,644,875 200,871,080,875
콘텐트리중앙 (036420) 11,310 110 .98 11,500 11,500 11,020 96,891 1,088,690,055
한국가스공사 (036460) 40,200 -300 -.74 40,950 41,300 39,850 399,599 16,210,851,725
SNT홀딩스 (036530) 50,800 4100 8.78 47,000 51,000 47,000 56,685 2,828,650,925
엔씨소프트 (036570) 158,900 1600 1.02 158,800 160,800 157,000 127,102 20,222,424,400
팜스코 (036580) 2,525 35 1.41 2,490 2,560 2,470 74,552 188,049,009
YG PLUS (037270) 6,370 -20 -.31 6,250 6,420 6,060 1,861,587 11,702,425,130
LG헬로비전 (037560) 2,510 30 1.21 2,480 2,510 2,475 125,722 313,927,395
광주신세계 (037710) 28,300 250 .89 28,050 28,350 28,050 42,109 1,189,439,225
하나투어 (039130) 50,700 300 .6 50,600 50,900 50,200 49,292 2,496,966,750
키움증권 (039490) 160,400 10300 6.86 151,400 161,000 150,500 289,663 45,697,503,250
HDC랩스 (039570) 9,130 0 0 9,170 9,250 9,060 34,664 317,326,800
상신브레이크 (041650) 2,975 0 0 2,975 2,980 2,945 34,818 103,151,280
한화오션 (042660) 78,100 1600 2.09 77,300 78,800 76,600 1,439,566 112,133,473,450
HD현대인프라코어 (042670) 9,250 520 5.96 8,840 9,280 8,770 2,185,805 19,961,361,695
한미반도체 (042700) 83,300 -1100 -1.3 86,800 86,900 82,700 1,044,115 87,648,538,350
주연테크 (044380) 344 -3 -.86 349 357 344 94,453 32,862,067
KSS해운 (044450) 9,980 280 2.89 9,700 10,060 9,660 205,749 2,010,062,252
코스맥스비티아이 (044820) 13,810 930 7.22 12,880 13,940 12,880 41,573 567,387,385
대우건설 (047040) 4,260 70 1.67 4,210 4,285 4,160 2,145,625 9,066,368,249
포스코인터내셔널 (047050) 49,950 500 1.01 49,900 51,000 49,050 384,987 19,289,228,050
유니온머티리얼 (047400) 1,676 43 2.63 1,633 1,679 1,616 154,264 255,415,909
한국항공우주 (047810) 84,200 200 .24 84,700 85,100 83,300 713,120 60,039,181,350

Leave a Comment