KOSPI 20250910

KOSPI 일별 조회 데이터 [961] (2025-09-10)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,420 30 .47 6,400 6,450 6,390 36,113 231,600,150
KR모터스 (000040) 529 2 .38 527 544 522 364,515 194,032,458
경방 (000050) 7,390 0 0 7,340 7,390 7,250 10,960 80,155,220
삼양홀딩스 (000070) 87,300 200 .23 87,500 88,200 86,300 12,711 1,106,825,350
하이트진로 (000080) 19,230 -10 -.05 19,230 19,250 19,190 115,744 2,224,991,400
하이트진로2우B (000087) 15,580 -10 -.06 15,590 15,940 15,500 11,079 173,641,285
유한양행 (000100) 119,500 -400 -.33 119,800 120,300 118,500 281,044 33,588,356,500
유한양행우 (000105) 106,300 -400 -.37 106,200 106,800 105,400 1,959 207,766,600
CJ대한통운 (000120) 83,500 0 0 83,300 84,000 83,300 47,848 4,004,182,900
하이트진로홀딩스 (000140) 10,380 160 1.57 10,200 10,410 10,190 41,412 428,610,955
하이트진로홀딩스우 (000145) 12,290 450 3.8 11,860 12,400 11,600 170 2,055,340
두산 (000150) 644,000 36000 5.92 626,000 648,000 621,000 179,009 114,511,348,500
두산우 (000155) 373,000 12500 3.47 366,500 374,500 364,000 32,221 11,946,223,750
두산2우B (000157) 386,000 10000 2.66 382,000 394,000 378,000 3,664 1,410,767,000
성창기업지주 (000180) 1,747 46 2.7 1,702 1,772 1,698 96,321 167,127,033
DL (000210) 38,950 150 .39 38,600 39,400 38,600 73,072 2,855,535,525
DL우 (000215) 22,650 -100 -.44 22,750 23,100 22,450 1,685 38,340,750
유유제약 (000220) 4,340 15 .35 4,325 4,365 4,315 19,805 85,816,110
유유제약1우 (000225) 4,820 30 .63 4,765 4,860 4,725 5,207 24,809,975
유유제약2우B (000227) 10,420 0 0 10,420 10,420 10,300 373 3,849,920
일동홀딩스 (000230) 9,320 570 6.51 8,820 9,700 8,730 327,061 3,075,548,175
한국앤컴퍼니 (000240) 23,950 -300 -1.24 23,900 24,600 23,900 77,584 1,867,382,400
기아 (000270) 106,000 500 .47 104,900 107,000 104,900 704,159 74,906,848,600
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 34,100 -800 -2.29 35,150 37,150 33,600 231,433 8,058,086,600
노루홀딩스우 (000325) 34,800 -50 -.14 35,150 35,150 34,750 368 12,827,100
한화손해보험 (000370) 5,850 160 2.81 5,750 5,870 5,680 683,775 3,948,415,175
삼화페인트 (000390) 6,230 30 .48 6,200 6,290 6,160 68,427 425,663,530
롯데손해보험 (000400) 1,633 14 .86 1,619 1,638 1,618 226,644 368,330,804
대원강업 (000430) 3,975 35 .89 3,940 3,995 3,940 42,593 168,946,217
CR홀딩스 (000480) 5,040 30 .6 5,010 5,050 5,000 40,712 204,697,900
대동 (000490) 9,950 60 .61 9,970 9,970 9,850 45,476 450,346,600
가온전선 (000500) 60,200 2300 3.97 58,000 61,400 58,000 62,958 3,792,047,600
삼일제약 (000520) 11,230 -470 -4.02 11,700 11,730 11,150 235,915 2,673,667,140
흥국화재 (000540) 4,290 95 2.26 4,220 4,345 4,120 121,634 520,549,072
흥국화재우 (000545) 7,450 10 .13 7,440 7,460 7,410 8,732 64,871,080
CS홀딩스 (000590) 91,400 -1100 -1.19 92,100 93,000 90,000 1,819 166,554,150
동아쏘시오홀딩스 (000640) 111,700 700 .63 111,000 112,100 110,100 21,529 2,400,940,950
천일고속 (000650) 40,700 150 .37 40,550 41,200 40,400 145 5,883,500
SK하이닉스 (000660) 304,000 16000 5.56 294,500 305,000 293,000 5,265,553 1,583,404,266,500
영풍 (000670) 41,300 2050 5.22 39,300 41,800 39,100 78,706 3,197,627,050
LS네트웍스 (000680) 3,980 65 1.66 3,920 3,985 3,920 140,755 557,922,145
유수홀딩스 (000700) 5,770 40 .7 5,700 5,790 5,700 23,378 134,123,575
현대건설 (000720) 59,900 800 1.35 59,200 60,100 58,900 578,864 34,598,684,550
현대건설우 (000725) 54,400 1000 1.87 53,800 54,400 53,300 2,549 137,607,600
이화산업 (000760) 12,330 -140 -1.12 12,250 12,440 12,110 966 11,832,630
삼성화재 (000810) 472,000 6500 1.4 461,500 476,000 461,000 151,215 71,496,855,000
삼성화재우 (000815) 354,500 2000 .57 353,000 356,500 352,000 5,661 2,005,251,500
화천기공 (000850) 31,000 650 2.14 30,500 31,300 30,450 5,839 179,746,400
강남제비스코 (000860) 12,310 170 1.4 12,050 12,560 12,050 34,934 427,187,480
한화 (000880) 88,500 2400 2.79 87,200 90,300 87,000 454,838 40,444,909,200
한화3우B (00088K) 36,950 950 2.64 36,100 37,700 36,100 57,197 2,121,480,875
보해양조 (000890) 460 -1 -.22 461 465 460 336,895 155,553,924
유니온 (000910) 4,565 30 .66 4,540 4,595 4,515 29,729 135,471,442
전방 (000950) 33,000 -300 -.9 33,600 33,600 33,000 1,034 34,476,500
한국주철관 (000970) 7,090 -20 -.28 7,110 7,150 7,000 43,655 308,792,310
DB하이텍 (000990) 50,400 4000 8.62 46,400 50,900 46,200 954,753 47,057,521,875
페이퍼코리아 (001020) 728 -5 -.68 733 740 725 9,584 7,006,693
CJ (001040) 185,900 -1500 -.8 189,200 193,700 184,100 222,437 41,615,588,150
CJ우 (001045) 97,600 -1400 -1.41 99,000 100,700 96,900 9,298 915,713,600
CJ4우(전환) (00104K) 157,000 -500 -.32 157,000 159,700 154,900 11,939 1,875,988,900
JW중외제약 (001060) 22,700 150 .67 22,600 22,700 22,400 42,854 968,072,550
JW중외제약우 (001065) 28,000 -500 -1.75 28,250 28,300 27,900 301 8,437,150
JW중외제약2우B (001067) 58,100 -300 -.51 58,100 58,100 58,100 1 58,100
대한방직 (001070) 6,630 100 1.53 6,480 6,650 6,430 12,326 80,247,260
만호제강 (001080) 29,300 150 .51 29,200 29,600 29,150 951 27,937,250
LX인터내셔널 (001120) 30,700 650 2.16 30,150 30,800 30,050 125,830 3,835,028,925
대한제분 (001130) 146,500 1600 1.1 144,800 147,200 144,600 1,848 269,663,400
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,740 220 6.25 3,580 3,745 3,525 2,513,116 9,210,079,527
금호전기 (001210) 850 -22 -2.52 872 880 828 1,146,373 967,122,351
동국홀딩스 (001230) 7,740 150 1.98 7,610 7,780 7,600 119,510 918,366,595
GS글로벌 (001250) 2,570 20 .78 2,560 2,570 2,550 281,774 721,798,247
남광토건 (001260) 8,680 -190 -2.14 8,870 8,920 8,540 120,403 1,047,709,170
부국증권 (001270) 79,900 4500 5.97 77,000 84,600 74,600 786,713 62,682,342,650
부국증권우 (001275) 27,000 450 1.69 27,150 27,150 26,900 16,728 451,766,000
상상인증권 (001290) 807 -17 -2.06 852 857 785 10,636,752 8,765,409,379
PKC (001340) 5,860 10 .17 5,860 5,910 5,820 39,720 232,755,745
삼성제약 (001360) 1,764 0 0 1,776 1,795 1,742 388,519 686,615,184
SG글로벌 (001380) 1,628 2 .12 1,626 1,637 1,618 44,952 72,963,393
KG케미칼 (001390) 4,840 50 1.04 4,790 4,860 4,790 218,213 1,054,344,703
태원물산 (001420) 3,395 -65 -1.88 3,460 3,460 3,380 12,285 41,777,611
세아베스틸지주 (001430) 27,400 -250 -.9 27,650 28,000 27,050 169,186 4,637,432,225
대한전선 (001440) 16,170 760 4.93 15,710 16,330 15,550 2,201,837 35,143,582,800
현대해상 (001450) 28,150 500 1.81 27,650 28,300 27,650 350,045 9,827,922,200
BYC (001460) 40,550 0 0 41,050 41,050 39,950 5,256 210,897,975
BYC우 (001465) 26,250 50 .19 26,200 26,350 25,700 965 25,276,750
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,090 510 5.94 8,900 9,100 8,800 392,870 3,513,203,300
SK증권 (001510) 701 26 3.85 683 706 674 6,602,607 4,569,097,643
SK증권우 (001515) 2,020 -10 -.49 2,070 2,070 2,020 16,363 33,200,410
동양 (001520) 645 6 .94 645 645 638 198,810 127,442,533
동양우 (001525) 4,035 -15 -.37 4,145 4,145 4,020 461 1,878,010
동양2우B (001527) 8,890 540 6.47 8,260 8,890 8,260 496 4,175,480
DI동일 (001530) 35,850 650 1.85 34,950 36,000 34,950 27,367 974,319,900
조비 (001550) 12,710 60 .47 12,650 12,710 12,580 9,699 122,590,000
제일연마 (001560) 10,840 290 2.75 10,530 11,080 10,530 22,289 242,128,720
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 487 5 1.04 487 489 482 26,210 12,723,439
종근당홀딩스 (001630) 49,100 100 .2 48,900 49,150 48,700 4,374 214,169,825
대상 (001680) 22,850 200 .88 22,500 22,950 22,400 76,082 1,732,246,650
대상우 (001685) 16,840 90 .54 16,750 16,890 16,670 3,426 57,380,530
신영증권 (001720) 151,800 5500 3.76 151,500 153,900 148,100 96,048 14,473,398,450
SK네트웍스 (001740) 4,490 50 1.13 4,450 4,505 4,450 184,202 824,999,741
한양증권 (001750) 18,490 620 3.47 18,100 18,540 17,950 104,714 1,916,127,360
한양증권우 (001755) 16,980 70 .41 17,100 17,100 16,750 2,602 44,020,870
SHD (001770) 17,460 310 1.81 17,150 17,480 17,050 5,596 96,176,320
알루코 (001780) 2,195 -5 -.23 2,195 2,210 2,175 191,927 420,178,205
대한제당 (001790) 2,980 5 .17 2,975 2,985 2,960 148,043 440,222,372
대한제당우 (001795) 2,500 25 1.01 2,475 2,510 2,465 75,596 187,862,300
오리온홀딩스 (001800) 21,100 300 1.44 21,100 21,300 20,900 124,357 2,626,165,075
삼화콘덴서 (001820) 32,300 -500 -1.52 32,550 32,550 31,700 149,596 4,799,964,450
KISCO홀딩스 (001940) 26,400 100 .38 26,300 26,750 26,200 13,149 346,155,350
코오롱 (002020) 45,550 -300 -.65 45,850 46,200 44,250 194,213 8,706,075,000
코오롱우 (002025) 22,100 -350 -1.56 22,400 22,600 21,650 5,513 120,565,225
아세아 (002030) 356,000 3500 .99 351,500 356,000 350,000 849 300,517,000
비비안 (002070) 765 0 0 758 778 757 131,574 101,051,001
경농 (002100) 9,500 70 .74 9,430 9,510 9,370 32,732 308,595,560
고려산업 (002140) 2,725 0 0 2,725 2,740 2,715 31,308 85,275,986
도화엔지니어링 (002150) 6,580 0 0 6,600 6,610 6,530 28,241 185,237,880
삼양통상 (002170) 54,600 -200 -.36 54,300 54,800 54,200 779 42,488,800
한국수출포장 (002200) 2,905 0 0 2,900 2,945 2,900 169,682 494,732,320
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,220 0 0 3,235 3,305 3,180 141,122 456,051,613
고려제강 (002240) 17,680 70 .4 17,610 17,700 17,500 9,141 160,834,225
아세아제지 (002310) 8,100 50 .62 8,050 8,100 7,980 68,933 553,598,260
한진 (002320) 21,100 300 1.44 20,800 21,500 20,600 25,990 548,979,900
넥센타이어 (002350) 6,280 130 2.11 6,210 6,290 6,080 167,274 1,041,088,650
넥센타이어1우B (002355) 3,290 40 1.23 3,265 3,300 3,220 4,284 14,014,580
SH에너지화학 (002360) 434 1 .23 436 436 432 140,041 60,735,034
KCC (002380) 418,000 5000 1.21 413,000 419,000 405,000 30,622 12,660,911,250
한독 (002390) 11,850 70 .59 11,880 11,910 11,750 10,740 127,003,505
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,330 40 .76 5,290 5,340 5,200 4,727 24,830,810
삼익악기 (002450) 1,278 22 1.75 1,265 1,285 1,250 128,410 163,024,884
HS화성 (002460) 10,610 290 2.81 10,320 10,610 10,320 14,455 151,882,430
조흥 (002600) 158,000 2500 1.61 155,500 158,200 153,400 128 19,917,500
제일파마홀딩스 (002620) 8,790 -20 -.23 8,770 8,840 8,630 6,661 58,212,460
오리엔트바이오 (002630) 642 -8 -1.23 657 658 625 1,673,438 1,064,110,318
동일제강 (002690) 1,614 9 .56 1,590 1,618 1,590 25,044 40,211,494
신일전자 (002700) 1,333 6 .45 1,327 1,341 1,327 270,528 360,663,173
TCC스틸 (002710) 17,200 90 .53 17,280 17,350 16,990 98,873 1,693,586,835
국제약품 (002720) 4,600 50 1.1 4,540 4,605 4,540 74,299 340,455,294
보락 (002760) 1,040 4 .39 1,036 1,045 1,032 67,354 69,965,912
진흥기업 (002780) 729 -2 -.27 730 734 721 212,645 154,521,892
진흥기업우B (002785) 3,390 25 .74 3,365 3,390 3,365 11 37,265
진흥기업2우B (002787) 7,740 130 1.71 7,610 7,740 7,520 356 2,699,560
아모레퍼시픽홀딩스 (002790) 27,300 -100 -.36 27,500 27,800 26,950 139,169 3,806,614,525
아모레퍼시픽홀딩스우 (002795) 11,270 20 .18 11,210 11,380 11,210 13,376 150,593,405
아모레퍼시픽홀딩스3우C (00279K) 21,450 -100 -.46 21,750 21,750 21,350 3,668 78,872,650
삼영무역 (002810) 16,020 90 .56 15,930 16,050 15,800 16,318 259,786,540
SUN&L (002820) 2,625 45 1.74 2,580 2,640 2,540 12,728 32,976,185
미원상사 (002840) 152,200 2900 1.94 146,500 152,500 146,500 2,169 327,597,100
신풍 (002870) 1,043 -19 -1.79 1,063 1,068 1,035 87,137 91,092,128
대유에이텍 (002880) 1,096 4 .37 1,093 1,106 1,091 35,762 39,218,975
TYM (002900) 6,140 40 .66 6,110 6,190 6,020 289,907 1,767,582,165
유성기업 (002920) 2,140 5 .23 2,140 2,180 2,140 44,129 95,118,955
한국쉘석유 (002960) 421,000 2500 .6 419,500 423,500 419,500 889 374,948,500
금호건설 (002990) 4,005 -5 -.12 4,010 4,060 3,985 100,174 403,430,582
금호건설우 (002995) 11,720 40 .34 11,680 11,720 11,570 1,114 12,980,490
부광약품 (003000) 3,520 -30 -.85 3,535 3,565 3,485 304,989 1,071,804,920
혜인 (003010) 5,440 10 .18 5,450 5,490 5,360 66,860 363,342,355
세아제강지주 (003030) 182,200 3700 2.07 177,200 182,400 177,200 5,936 1,074,580,400
에이프로젠바이오로직스 (003060) 653 30 4.82 629 655 615 841,282 540,614,523
코오롱글로벌 (003070) 9,190 -20 -.22 9,210 9,350 9,090 8,276 75,627,815
코오롱글로벌우 (003075) 14,790 260 1.79 14,610 14,800 14,590 2,092 30,582,900
SB성보 (003080) 2,830 25 .89 2,805 2,880 2,795 121,863 344,979,352
대웅 (003090) 24,600 150 .61 24,800 25,100 23,750 135,198 3,325,704,450
대신밸류리츠 (0030R0) 4,310 -40 -.92 4,320 4,355 4,310 49,634 214,485,593
일성아이에스 (003120) 25,150 -350 -1.37 25,350 25,700 24,950 13,578 343,443,500
디아이 (003160) 14,270 210 1.49 14,250 14,340 14,020 247,070 3,509,849,275
일신방직 (003200) 10,080 60 .6 10,030 10,080 9,960 17,902 179,555,995
대원제약 (003220) 13,050 30 .23 13,030 13,050 12,990 18,145 236,328,350
삼양식품 (003230) 1,549,000 7000 .45 1,544,000 1,583,000 1,544,000 30,127 46,977,701,500
태광산업 (003240) 890,000 16000 1.83 876,000 895,000 873,000 2,038 1,806,365,000
흥아해운 (003280) 1,685 35 2.12 1,668 1,700 1,657 1,189,437 1,999,302,026
한일홀딩스 (003300) 17,800 260 1.48 17,500 18,050 17,500 9,855 176,344,220
한국화장품제조 (003350) 60,400 500 .83 59,900 60,500 59,200 32,042 1,925,296,800
유화증권 (003460) 2,870 100 3.61 2,840 2,875 2,785 128,925 363,903,385
유화증권우 (003465) 2,665 -5 -.19 2,670 2,670 2,615 13,367 35,257,235
유안타증권 (003470) 3,740 145 4.03 3,655 3,750 3,590 925,019 3,401,699,049
유안타증권우 (003475) 3,690 90 2.5 3,620 3,700 3,620 78,029 286,528,770
한진중공업홀딩스 (003480) 5,800 940 19.34 4,815 6,300 4,815 8,024,647 47,218,545,195
대한항공 (003490) 23,900 300 1.27 23,700 23,950 23,650 1,020,622 24,266,141,350
대한항공우 (003495) 23,950 100 .42 23,850 24,150 23,500 3,960 94,116,300
영진약품 (003520) 2,030 15 .74 2,010 2,040 2,005 257,549 521,472,504
한화투자증권 (003530) 6,160 140 2.33 6,070 6,210 5,960 3,647,166 22,236,754,135
한화투자증권우 (003535) 8,090 110 1.38 8,120 8,180 7,940 26,460 213,012,410
대신증권 (003540) 28,900 -50 -.17 29,150 29,275 28,650 532,885 15,430,302,875
대신증권우 (003545) 21,550 0 0 21,650 21,800 21,350 80,902 1,744,401,050
대신증권2우B (003547) 20,000 140 .7 19,990 20,100 19,870 23,330 465,655,355
LG (003550) 77,700 500 .65 76,900 78,000 76,800 225,159 17,471,445,100
LG우 (003555) 64,200 200 .31 63,900 64,300 63,900 31,839 2,042,499,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 58,400 0 0 58,900 59,000 56,600 89,588 5,161,539,350
HLB글로벌 (003580) 2,155 0 0 2,140 2,165 2,125 76,617 164,206,939
방림 (003610) 4,835 -35 -.72 4,870 4,890 4,780 31,528 151,950,610
KG모빌리티 (003620) 3,320 20 .61 3,270 3,340 3,265 148,119 492,322,161
미창석유 (003650) 108,000 900 .84 107,100 108,200 107,100 704 75,934,150
포스코퓨처엠 (003670) 129,600 -3400 -2.56 132,300 132,300 128,100 587,686 76,026,792,500
한성기업 (003680) 5,610 10 .18 5,600 5,680 5,500 62,999 351,797,310
코리안리 (003690) 11,190 50 .45 11,190 11,250 11,050 599,650 6,693,160,315
삼영 (003720) 5,300 50 .95 5,280 5,310 5,100 383,547 2,008,139,735
진양산업 (003780) 6,670 10 .15 6,660 6,740 6,570 104,562 696,232,615
대한화섬 (003830) 124,600 -200 -.16 124,800 125,100 122,900 191 23,589,900
보령 (003850) 8,610 -60 -.69 8,640 8,650 8,550 46,534 400,323,380
남양유업 (003920) 56,400 0 0 56,400 56,900 56,300 1,468 82,943,900
남양유업우 (003925) 34,600 350 1.02 34,300 35,000 34,250 2,006 69,716,350
사조대림 (003960) 41,200 0 0 41,100 41,300 40,950 10,971 451,336,900
롯데정밀화학 (004000) 45,450 -550 -1.2 45,450 46,000 45,150 44,936 2,054,784,900
현대제철 (004020) 36,950 950 2.64 35,900 37,300 35,900 769,458 28,488,532,100
SG세계물산 (004060) 322 1 .31 321 325 320 233,967 75,278,831
신흥 (004080) 13,870 -30 -.22 13,890 13,890 13,770 1,100 15,181,290
한국석유 (004090) 14,130 320 2.32 14,010 14,150 13,970 108,426 1,525,371,445
태양금속 (004100) 2,170 50 2.36 2,130 2,180 2,125 97,481 210,016,627
태양금속우 (004105) 3,140 35 1.13 3,140 3,140 3,070 10,652 33,258,510
동방 (004140) 3,330 60 1.83 3,270 3,445 3,240 2,448,545 8,185,903,578
한솔홀딩스 (004150) 3,295 95 2.97 3,200 3,295 3,200 125,629 410,788,222
신세계 (004170) 174,400 1300 .75 172,400 175,000 172,300 19,962 3,473,526,700
NPC (004250) 4,180 35 .84 4,170 4,200 4,120 35,550 147,653,177
NPC우 (004255) 2,460 -10 -.4 2,495 2,495 2,455 6,582 16,183,790
남성 (004270) 1,024 -4 -.39 1,034 1,034 1,016 21,380 21,822,078
현대약품 (004310) 3,975 15 .38 3,990 3,990 3,940 100,921 399,973,100
세방 (004360) 13,950 70 .5 14,000 14,000 13,850 46,398 645,936,215
세방우 (004365) 8,990 90 1.01 8,950 9,000 8,870 4,333 38,727,990
농심 (004370) 409,500 1500 .37 408,500 412,500 406,000 30,481 12,491,030,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 0 0 155 156 154 531,902 82,515,559
서울식품우 (004415) 1,247 -2 -.16 1,226 1,249 1,226 720 890,054
송원산업 (004430) 10,260 30 .29 10,260 10,300 10,190 32,196 329,969,800
삼일씨엔에스 (004440) 5,030 60 1.21 4,970 5,030 4,920 14,982 74,796,245
삼화왕관 (004450) 34,900 -100 -.29 34,600 35,000 34,600 609 21,125,500
세방전지 (004490) 63,200 600 .96 62,200 63,400 62,200 39,173 2,465,890,450
깨끗한나라 (004540) 2,095 25 1.21 2,070 2,105 2,070 37,891 79,317,360
깨끗한나라우 (004545) 11,820 -20 -.17 11,840 11,840 11,820 120 1,418,620
현대비앤지스틸 (004560) 11,770 170 1.47 11,700 11,780 11,600 20,269 237,286,755
삼천리 (004690) 133,100 2100 1.6 132,000 134,800 131,500 10,098 1,344,879,850
조광피혁 (004700) 66,800 -200 -.3 67,600 67,600 66,400 8,350 559,242,800
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,545 45 1 4,510 4,580 4,465 97,224 440,585,105
써니전자 (004770) 1,637 11 .68 1,634 1,638 1,624 122,175 199,250,635
효성 (004800) 89,500 1900 2.17 87,600 90,500 87,600 66,537 5,939,929,050
덕성 (004830) 5,550 40 .73 5,510 5,560 5,500 125,196 692,109,730
덕성우 (004835) 7,470 0 0 7,480 7,530 7,440 2,869 21,401,860
DRB동일 (004840) 5,030 40 .8 5,000 5,140 4,965 37,069 187,194,055
티웨이홀딩스 (004870) 578 -1 -.17 579 593 573 134,854 77,878,773
동일산업 (004890) 41,900 200 .48 41,700 41,900 41,150 836 34,794,000
조광페인트 (004910) 6,170 160 2.66 6,010 6,240 5,950 155,378 953,855,475
씨아이테크 (004920) 1,163 13 1.13 1,151 1,164 1,141 62,856 72,613,009
한신공영 (004960) 8,120 80 1 8,120 8,130 7,980 22,976 185,140,950
신라교역 (004970) 9,290 0 0 9,270 9,320 9,220 19,263 178,390,425
성신양회 (004980) 11,110 450 4.22 10,800 11,180 10,730 212,957 2,342,173,220
성신양회우 (004985) 11,840 190 1.63 11,800 11,840 11,540 8,471 99,545,950
롯데지주 (004990) 31,500 350 1.12 31,450 31,600 30,900 343,478 10,764,676,200
롯데지주우 (00499K) 32,050 -200 -.62 32,500 32,700 31,950 1,620 52,509,050
휴스틸 (005010) 4,275 75 1.79 4,200 4,330 4,195 453,282 1,935,335,130
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 40,400 -950 -2.3 41,300 41,300 40,250 424,087 17,166,139,850
SGC에너지 (005090) 23,350 50 .21 23,400 23,400 23,100 16,062 373,636,350
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 70,700 -400 -.56 71,100 71,100 70,400 29,717 2,101,028,350
녹십자홀딩스 (005250) 15,690 120 .77 15,430 15,750 15,430 41,203 645,899,580
녹십자홀딩스2우 (005257) 27,050 50 .19 26,850 27,100 26,850 1,130 30,379,450
롯데칠성 (005300) 117,400 -300 -.25 117,000 118,300 117,000 11,987 1,409,021,700
롯데칠성우 (005305) 71,800 0 0 71,800 71,800 71,500 554 39,762,900
온타이드 (005320) 542 4 .74 538 545 535 139,866 75,459,248
모나미 (005360) 2,160 -10 -.46 2,175 2,195 2,150 244,033 528,935,202
현대차 (005380) 220,500 1500 .68 219,500 222,000 219,000 427,432 94,447,335,000
현대차우 (005385) 169,600 900 .53 169,100 170,000 168,800 55,164 9,348,134,600
현대차2우B (005387) 173,000 0 0 173,000 173,700 171,500 83,600 14,445,999,300
현대차3우B (005389) 168,900 600 .36 168,300 169,500 168,200 6,861 1,159,800,150
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 15,850 -60 -.38 15,810 15,930 15,730 96,844 1,531,410,755
한국공항 (005430) 71,100 -400 -.56 71,500 72,300 69,600 8,090 573,820,300
현대지에프홀딩스 (005440) 8,010 160 2.04 8,070 8,070 7,920 249,545 1,996,704,480
POSCO홀딩스 (005490) 284,000 0 0 281,500 286,000 278,000 248,568 70,542,818,500
삼진제약 (005500) 19,190 40 .21 19,140 19,230 19,120 20,357 390,258,060
SPC삼립 (005610) 54,900 400 .73 54,700 55,400 54,500 9,510 522,347,200
삼영전자 (005680) 10,560 -20 -.19 10,570 10,580 10,380 37,535 393,270,870
파미셀 (005690) 12,030 590 5.16 11,450 12,200 11,450 2,485,217 29,602,148,920
넥센 (005720) 6,110 20 .33 6,080 6,210 6,060 33,959 208,195,200
넥센우 (005725) 4,580 10 .22 4,695 4,695 4,570 1,571 7,189,100
크라운해태홀딩스 (005740) 7,460 250 3.47 7,220 7,500 7,220 77,424 574,162,900
크라운해태홀딩스우 (005745) 8,440 300 3.69 8,150 8,440 8,110 967 7,923,470
대림바스 (005750) 4,730 80 1.72 4,625 4,780 4,590 48,934 229,191,405
신영와코루 (005800) 14,360 -10 -.07 14,250 14,370 14,240 4,040 57,791,480
풍산홀딩스 (005810) 40,700 650 1.62 39,900 40,900 39,900 25,835 1,045,446,350
원림 (005820) 14,030 -30 -.21 14,010 14,270 13,970 1,482 20,795,250
DB손해보험 (005830) 145,500 5900 4.23 138,200 146,700 138,100 233,204 33,577,923,100
에스엘 (005850) 33,850 400 1.2 33,350 33,950 33,350 77,016 2,599,692,275
휴니드 (005870) 8,380 120 1.45 8,310 8,480 8,300 55,553 465,614,985
대한해운 (005880) 1,793 43 2.46 1,766 1,808 1,744 3,069,364 5,471,089,884
삼성전자 (005930) 72,600 1100 1.54 71,800 72,800 71,600 21,928,565 1,589,672,409,520
삼성전자우 (005935) 59,200 800 1.37 58,700 59,300 58,500 1,491,265 88,118,186,200
NH투자증권 (005940) 20,750 550 2.72 20,600 20,950 20,350 796,958 16,509,780,600
NH투자증권우 (005945) 18,040 350 1.98 18,020 18,050 17,720 94,388 1,692,830,620
이수화학 (005950) 5,600 0 0 5,590 5,670 5,550 26,703 149,020,680
동부건설 (005960) 6,500 190 3.01 6,490 6,600 6,210 271,004 1,750,391,030
동부건설우 (005965) 19,300 -10 -.05 19,180 19,300 19,040 1,089 20,950,490
동원산업 (006040) 46,900 -400 -.85 46,800 47,300 46,500 57,569 2,701,140,550
화승인더 (006060) 4,470 10 .22 4,465 4,510 4,460 68,936 309,127,835
사조오양 (006090) 10,020 70 .7 9,870 10,030 9,810 7,583 74,940,915
삼아알미늄 (006110) 23,100 250 1.09 22,850 23,300 22,600 47,468 1,092,445,725
SK디스커버리 (006120) 53,800 -500 -.92 54,500 54,600 53,500 8,593 464,139,000
SK디스커버리우 (006125) 37,000 100 .27 36,900 37,300 36,550 3,141 115,652,750
한국전자홀딩스 (006200) 707 6 .86 701 707 699 14,611 10,282,122
제주은행 (006220) 14,700 710 5.08 14,000 14,720 13,920 473,152 6,811,510,615
LS (006260) 183,400 4000 2.23 180,100 185,600 180,100 228,863 42,110,290,250
녹십자 (006280) 133,000 400 .3 132,600 133,500 132,000 19,580 2,602,121,500
대원전선 (006340) 2,900 60 2.11 2,850 2,905 2,845 1,263,924 3,635,552,065
대원전선우 (006345) 3,725 105 2.9 3,650 3,795 3,620 53,806 199,296,889
GS건설 (006360) 19,290 90 .47 19,070 19,350 19,060 228,095 4,395,404,430
대구백화점 (006370) 6,830 160 2.4 6,670 6,880 6,620 37,676 256,361,070
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 20,150 360 1.82 20,000 20,550 19,920 83,898 1,703,658,560
삼성SDI (006400) 198,100 -3400 -1.69 200,000 200,500 196,800 689,275 136,827,132,850
삼성SDI우 (006405) 130,800 -400 -.3 131,200 131,650 129,000 4,435 577,147,900
인스코비 (006490) 807 -48 -5.61 870 870 807 1,250,855 1,030,161,251
대림통상 (006570) 2,665 -5 -.19 2,625 2,695 2,625 9,436 24,933,596
대한유화 (006650) 124,200 0 0 123,000 125,600 123,000 26,768 3,324,191,650
삼성공조 (006660) 13,860 360 2.67 13,510 13,860 13,510 42,058 578,365,220
영풍제지 (006740) 1,056 21 2.03 1,037 1,158 1,035 1,301,556 1,413,932,575
미래에셋증권 (006800) 22,700 700 3.18 22,700 23,000 22,000 5,409,063 121,789,525,200
미래에셋증권우 (006805) 10,100 280 2.85 10,000 10,100 9,810 186,275 1,854,312,630
미래에셋증권2우B (00680K) 9,510 250 2.7 9,360 9,580 9,260 1,085,727 10,237,944,095
AK홀딩스 (006840) 11,390 50 .44 11,430 11,470 11,360 5,958 68,176,470
신송홀딩스 (006880) 7,000 80 1.16 6,910 7,030 6,890 49,934 348,620,835
태경케미컬 (006890) 9,430 -130 -1.36 9,570 9,590 9,430 22,695 214,813,580
우성 (006980) 17,510 110 .63 17,260 17,550 17,220 603 10,512,530
GS리테일 (007070) 16,560 160 .98 16,320 16,710 16,320 135,501 2,243,741,685
일신석재 (007110) 2,070 35 1.72 2,035 2,075 2,030 597,707 1,230,426,283
미래아이앤지 (007120) 916 -9 -.97 939 947 912 43,122 39,834,711
사조산업 (007160) 51,500 2150 4.36 49,800 52,000 49,300 13,850 700,056,050
벽산 (007210) 2,190 -20 -.9 2,235 2,235 2,165 133,342 292,157,990
한국특강 (007280) 1,614 84 5.49 1,530 1,819 1,515 1,466,861 2,466,847,264
오뚜기 (007310) 394,500 3500 .9 391,000 395,000 391,000 3,909 1,538,325,500
DN오토모티브 (007340) 25,900 850 3.39 25,050 25,900 25,050 77,582 1,989,567,025
에이프로젠 (007460) 743 43 6.14 697 755 680 9,903,867 7,141,107,024
샘표 (007540) 49,000 -100 -.2 49,100 49,400 48,900 3,031 148,819,500
일양약품 (007570) 13,050 10 .08 13,040 13,150 12,950 22,452 293,614,590
일양약품우 (007575) 12,980 140 1.09 13,090 13,090 12,800 242 3,103,220
동방아그로 (007590) 6,180 -10 -.16 6,180 6,200 6,180 3,492 21,605,420
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 74,000 1700 2.35 72,900 75,500 71,300 2,537,064 187,896,406,950
국도화학 (007690) 37,250 -150 -.4 37,400 37,550 36,950 10,092 375,061,325
F&F홀딩스 (007700) 19,880 -620 -3.02 20,400 20,450 19,750 44,269 883,263,680
코리아써키트 (007810) 16,150 1020 6.74 16,400 16,470 15,810 1,245,464 20,032,684,660
코리아써우 (007815) 6,720 140 2.13 6,820 6,880 6,670 15,590 105,096,980
코리아써키트2우B (00781K) 6,450 110 1.74 6,500 6,540 6,400 1,791 11,613,810
서연 (007860) 9,470 190 2.05 9,400 9,510 9,360 41,333 390,463,525
TP (007980) 1,776 41 2.36 1,735 1,776 1,729 1,005,617 1,766,041,282
사조동아원 (008040) 1,110 8 .73 1,106 1,112 1,100 256,486 283,025,091
대덕 (008060) 8,300 160 1.97 8,150 8,310 8,120 151,304 1,246,955,465
대덕1우 (00806K) 8,200 -40 -.49 8,350 8,350 8,180 2,853 23,474,480
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,935 10 .2 4,930 4,950 4,905 14,784 72,765,892
NI스틸 (008260) 3,800 15 .4 3,785 3,830 3,745 178,454 677,592,740
남선알미늄 (008350) 1,151 7 .61 1,144 1,158 1,140 452,174 519,519,912
남선알미우 (008355) 12,630 20 .16 12,600 12,690 12,570 3,185 40,115,050
문배철강 (008420) 2,615 300 12.96 2,315 2,850 2,285 14,004,180 36,971,577,872
서흥 (008490) 27,900 -1200 -4.12 29,100 29,300 27,750 158,312 4,500,571,450
일정실업 (008500) 11,460 210 1.87 11,200 11,500 11,200 3,473 39,609,580
윌비스 (008600) 348 -2 -.57 350 360 340 371,372 129,109,832
아남전자 (008700) 1,333 2 .15 1,331 1,339 1,320 116,265 154,548,978
율촌화학 (008730) 30,300 -250 -.82 30,250 30,450 29,900 69,276 2,082,526,000
호텔신라 (008770) 48,850 -200 -.41 48,950 49,450 48,650 185,348 9,078,623,350
호텔신라우 (008775) 42,200 250 .6 41,800 42,200 41,750 1,073 45,074,225
금비 (008870) 60,600 1300 2.19 59,400 60,900 59,400 2,815 169,398,600
한미사이언스 (008930) 38,850 150 .39 38,550 39,000 38,500 103,992 4,029,264,075
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,680 20 .35 5,660 5,750 5,580 558,240 3,160,234,325
경인전자 (009140) 20,600 250 1.23 20,350 20,800 20,350 1,241 25,460,700
삼성전기 (009150) 180,500 200 .11 179,000 181,300 178,500 359,528 64,682,637,100
삼성전기우 (009155) 81,000 -500 -.61 81,600 82,200 80,400 14,455 1,171,699,950
SIMPAC (009160) 4,545 75 1.68 4,475 4,625 4,470 118,270 537,890,942
한솔로지스틱스 (009180) 2,790 -65 -2.28 2,865 2,880 2,760 491,153 1,377,151,489
대양금속 (009190) 1,605 -25 -1.53 1,613 1,635 1,556 407,947 646,037,592
무림페이퍼 (009200) 2,060 0 0 2,060 2,070 2,045 82,332 169,164,115
한샘 (009240) 43,300 350 .81 42,750 43,600 42,750 30,214 1,309,442,300
신원 (009270) 1,662 23 1.4 1,639 1,664 1,638 749,684 1,239,547,876
광동제약 (009290) 6,120 50 .82 6,100 6,140 6,030 75,002 457,960,380
참엔지니어링 (009310) 1,273 3 .24 1,283 1,288 1,260 14,003 17,776,780
아진전자부품 (009320) 1,062 -6 -.56 1,068 1,074 1,055 61,171 65,005,484
태영건설 (009410) 1,807 7 .39 1,800 1,816 1,753 421,413 750,718,138
태영건설우 (009415) 4,940 -50 -1 4,990 4,990 4,940 558 2,757,870
한올바이오파마 (009420) 33,350 -50 -.15 33,350 34,100 33,000 306,034 10,210,748,575
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 79,100 -1200 -1.49 80,100 80,300 78,000 97,458 7,682,813,050
한창제지 (009460) 643 -1 -.16 646 646 638 120,777 77,384,793
삼화전기 (009470) 28,750 1600 5.89 27,550 29,000 26,850 101,067 2,838,345,950
HD한국조선해양 (009540) 414,500 500 .12 406,500 419,000 405,000 281,026 115,941,011,000
무림P&P (009580) 2,620 -5 -.19 2,625 2,625 2,605 54,336 141,761,520
모토닉 (009680) 10,620 150 1.43 10,470 10,640 10,420 33,213 351,020,065
삼정펄프 (009770) 27,100 -100 -.37 27,150 27,450 27,050 3,169 85,932,200
플레이그램 (009810) 341 3 .89 338 344 335 267,930 90,952,369
한화솔루션 (009830) 28,950 0 0 29,050 29,200 28,650 653,677 18,880,197,800
한화솔루션우 (009835) 22,250 250 1.14 22,400 22,400 22,000 3,059 67,680,950
명신산업 (009900) 9,080 50 .55 9,080 9,170 8,980 130,391 1,185,383,900
영원무역홀딩스 (009970) 133,800 400 .3 131,500 135,700 130,800 15,404 2,061,069,800
한국내화 (010040) 2,280 10 .44 2,245 2,295 2,245 11,739 26,565,540
OCI홀딩스 (010060) 95,100 -2700 -2.76 96,400 97,600 93,100 176,061 16,693,697,200
한국무브넥스 (010100) 4,355 -15 -.34 4,370 4,390 4,335 116,470 507,063,145
LS ELECTRIC (010120) 308,500 16000 5.47 296,000 311,000 296,000 257,031 78,704,622,250
고려아연 (010130) 893,000 2000 .22 886,000 899,000 884,000 15,629 13,951,129,000
삼성중공업 (010140) 21,550 500 2.38 20,800 21,700 20,700 4,851,699 103,891,281,500
우진아이엔에스 (010400) 2,865 25 .88 2,955 2,955 2,840 2,669 7,650,475
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,548 -5 -.32 1,547 1,578 1,520 54,476 84,470,775
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 196,900 -500 -.25 197,500 199,400 194,900 366,083 72,069,283,350
진양폴리 (010640) 4,075 -10 -.24 4,085 4,105 4,075 40,486 165,596,235
화천기계 (010660) 4,700 30 .64 4,675 4,800 4,640 479,845 2,260,960,780
화신 (010690) 8,600 80 .94 8,530 8,640 8,520 174,832 1,501,458,125
평화홀딩스 (010770) 4,045 -25 -.61 4,070 4,110 3,995 142,408 576,055,415
아이에스동서 (010780) 20,350 200 .99 20,200 20,600 20,000 18,828 382,423,800
퍼스텍 (010820) 4,400 20 .46 4,380 4,500 4,355 748,961 3,300,883,831
S-Oil (010950) 60,000 300 .5 59,800 60,000 59,400 187,749 11,202,375,000
S-Oil우 (010955) 39,250 0 0 39,300 39,550 39,100 3,961 155,686,025
삼호개발 (010960) 3,630 55 1.54 3,575 3,645 3,575 163,467 591,611,580
진원생명과학 (011000) 2,470 -20 -.8 2,490 2,500 2,450 373,027 919,497,795
LG이노텍 (011070) 160,800 -8900 -5.24 168,500 168,500 159,800 581,149 93,629,753,450
에넥스 (011090) 640 3 .47 637 646 621 175,348 110,552,341
CJ씨푸드 (011150) 2,900 10 .35 2,890 2,905 2,885 145,026 419,797,640
CJ씨푸드1우 (011155) 16,500 -40 -.24 16,540 16,540 16,440 490 8,083,580
롯데케미칼 (011170) 66,400 300 .45 65,800 67,000 65,000 109,395 7,225,979,500
HMM (011200) 23,750 700 3.04 23,000 23,800 23,000 2,239,788 52,586,683,000
현대위아 (011210) 52,300 600 1.16 51,800 52,800 51,700 74,352 3,890,496,950
삼화전자 (011230) 3,845 -815 -17.49 4,800 4,925 3,835 2,131,049 8,845,029,676
태림포장 (011280) 2,010 5 .25 2,005 2,020 1,999 37,611 75,344,302
성안머티리얼스 (011300) 423 -11 -2.53 431 440 416 652,606 276,672,900
유니켐 (011330) 1,580 -19 -1.19 1,599 1,615 1,571 231,248 367,079,830
부산산업 (011390) 82,800 1300 1.6 81,500 83,200 81,500 2,062 169,791,500
갤럭시아에스엠 (011420) 2,265 20 .89 2,250 2,285 2,235 236,973 534,304,837
한농화성 (011500) 14,240 -20 -.14 14,220 14,290 14,150 29,762 422,817,875
와이투솔루션 (011690) 3,610 -95 -2.56 3,705 3,750 3,580 778,768 2,842,122,800
한신기계 (011700) 3,745 -5 -.13 3,805 3,805 3,670 238,874 886,806,764
현대코퍼레이션 (011760) 22,800 500 2.24 22,700 22,850 22,300 51,842 1,169,562,975
금호석유화학 (011780) 109,600 -200 -.18 109,400 110,100 108,900 57,080 6,242,008,850
금호석유화학우 (011785) 56,400 -600 -1.05 56,600 56,900 55,700 12,192 684,739,900
SKC (011790) 98,700 900 .92 97,800 99,100 96,500 209,551 20,522,552,450
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,679 21 1.27 1,655 1,693 1,645 2,849,285 4,752,783,300
DB (012030) 1,680 75 4.67 1,590 1,695 1,590 3,932,009 6,512,517,303
영흥 (012160) 594 18 3.13 577 611 576 1,049,832 621,819,923
아센디오 (012170) 2,330 100 4.48 2,235 2,500 2,215 1,059,649 2,520,245,912
계양전기 (012200) 1,445 1 .07 1,439 1,450 1,435 25,819 37,207,922
계양전기우 (012205) 3,330 -20 -.6 3,360 3,360 3,295 4,343 14,393,705
영화금속 (012280) 931 6 .65 925 936 907 109,534 100,925,048
경동인베스트 (012320) 59,600 400 .68 59,100 60,000 59,000 6,124 364,414,900
현대모비스 (012330) 319,000 3500 1.11 313,500 325,500 313,500 216,004 69,437,424,500
한화에어로스페이스 (012450) 967,000 22000 2.33 945,000 978,000 945,000 229,210 222,419,744,988
더존비즈온 (012510) 80,600 -1500 -1.83 84,300 84,700 79,600 368,578 29,770,841,500
경인양행 (012610) 3,185 25 .79 3,170 3,185 3,140 22,870 72,387,805
HDC (012630) 21,350 300 1.43 20,850 21,600 20,700 128,149 2,720,258,150
모나리자 (012690) 2,470 -5 -.2 2,465 2,485 2,445 39,773 97,933,135
에스원 (012750) 80,200 1000 1.26 78,400 80,900 78,400 48,431 3,878,105,350
대창 (012800) 1,317 5 .38 1,313 1,320 1,309 562,024 743,728,614
세우글로벌 (013000) 1,064 -6 -.56 1,070 1,082 1,064 12,683 13,543,246
일성건설 (013360) 1,462 -15 -1.02 1,477 1,487 1,451 369,621 541,765,950
화승코퍼레이션 (013520) 1,921 -21 -1.08 1,946 1,980 1,921 235,876 457,634,755
디와이 (013570) 4,375 25 .57 4,340 4,390 4,340 23,142 101,071,110
계룡건설 (013580) 20,900 150 .72 20,750 21,050 20,700 62,865 1,313,478,275
까뮤이앤씨 (013700) 1,147 -5 -.43 1,152 1,154 1,145 44,540 51,182,720
지엠비코리아 (013870) 4,045 20 .5 4,045 4,075 4,025 3,619 14,615,023
지누스 (013890) 17,130 310 1.84 16,700 17,270 16,700 54,265 923,832,825
한익스프레스 (014130) 3,240 -20 -.61 3,250 3,255 3,200 53,026 170,839,382
대영포장 (014160) 1,186 20 1.72 1,166 1,195 1,166 2,189,564 2,589,262,714
금강공업 (014280) 5,790 160 2.84 5,540 6,130 5,430 8,018,770 46,655,947,185
금강공업우 (014285) 7,070 -330 -4.46 7,400 7,400 6,990 4,313 30,714,450
영보화학 (014440) 4,435 10 .23 4,430 4,440 4,415 20,278 89,711,980
극동유화 (014530) 3,345 0 0 3,345 3,365 3,320 129,022 431,151,080
태경비케이 (014580) 5,020 20 .4 5,020 5,030 4,965 84,103 420,417,434
한솔케미칼 (014680) 173,500 1000 .58 171,400 176,800 171,400 40,461 7,021,448,000
사조씨푸드 (014710) 9,050 -10 -.11 9,020 9,060 8,600 56,491 498,736,685
HL D&I (014790) 2,545 5 .2 2,540 2,590 2,515 58,282 148,627,226
동원시스템즈 (014820) 29,400 100 .34 29,050 29,500 29,050 16,217 474,779,625
동원시스템즈우 (014825) 17,610 10 .06 17,600 17,790 17,600 179 3,150,660
유니드 (014830) 77,900 2500 3.32 76,000 78,500 75,900 27,594 2,140,056,050
성문전자 (014910) 1,170 17 1.47 1,154 1,175 1,149 33,234 38,562,080
성문전자우 (014915) 4,060 -40 -.98 4,150 4,150 4,060 9,621 39,748,965
인디에프 (014990) 1,120 53 4.97 1,067 1,135 1,063 518,475 568,551,850
이스타코 (015020) 668 3 .45 662 672 656 146,071 96,989,164
대창단조 (015230) 6,640 -30 -.45 6,670 6,780 6,530 114,434 757,440,465
에이엔피 (015260) 535 0 0 528 541 511 538,626 284,617,181
INVENI (015360) 63,600 600 .95 63,700 63,800 62,800 5,943 377,228,000
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 38,700 600 1.57 38,150 39,050 38,000 2,494,401 96,654,028,600
일진홀딩스 (015860) 5,780 150 2.66 5,580 5,850 5,580 178,961 1,031,837,615
태경산업 (015890) 5,370 -10 -.19 5,380 5,380 5,330 50,152 268,309,740
대현 (016090) 1,819 -2 -.11 1,821 1,826 1,815 60,241 109,553,719
삼성증권 (016360) 74,200 1600 2.2 73,100 74,400 72,200 469,801 34,598,019,500
KG스틸 (016380) 5,490 110 2.04 5,400 5,520 5,400 126,757 693,315,955
한세예스24홀딩스 (016450) 4,045 45 1.13 4,005 4,045 3,975 36,519 146,313,624
환인제약 (016580) 10,800 10 .09 10,790 10,840 10,720 28,212 303,851,795
신대양제지 (016590) 11,230 -30 -.27 11,470 11,610 11,210 42,789 489,124,825
DB증권 (016610) 9,440 440 4.89 9,100 9,570 9,040 281,902 2,627,018,745
대성홀딩스 (016710) 8,800 120 1.38 8,660 8,890 8,650 24,402 214,601,170
두올 (016740) 3,545 -35 -.98 3,570 3,605 3,520 150,326 535,923,075
퍼시스 (016800) 43,150 -500 -1.15 43,700 44,650 43,150 739 32,162,050
웅진 (016880) 4,810 -190 -3.8 5,000 5,070 4,750 1,137,514 5,560,793,203
광명전기 (017040) 1,125 26 2.37 1,099 1,135 1,090 629,278 706,261,780
명문제약 (017180) 1,768 14 .8 1,757 1,772 1,742 87,091 153,234,251
우신시스템 (017370) 6,900 20 .29 6,930 6,930 6,790 12,821 87,617,870
서울가스 (017390) 63,500 500 .79 63,000 63,700 63,000 9,511 602,396,850
수산세보틱스 (017550) 1,926 23 1.21 1,897 1,960 1,895 155,655 300,225,378
SK텔레콤 (017670) 54,800 600 1.11 54,100 54,900 54,100 683,214 37,354,720,450
현대엘리베이터 (017800) 79,300 -300 -.38 78,800 79,600 78,500 164,823 13,031,530,350
풀무원 (017810) 14,080 110 .79 13,980 14,230 13,980 125,921 1,775,699,110
DS단석 (017860) 21,950 200 .92 21,750 22,750 21,600 176,945 3,912,611,750
광전자 (017900) 1,882 3 .16 1,880 1,890 1,871 17,974 33,771,010
E1 (017940) 78,200 1100 1.43 78,000 78,500 77,400 12,408 969,623,150
한국카본 (017960) 33,900 650 1.95 33,550 34,400 33,250 426,195 14,440,329,425
애경산업 (018250) 15,500 -330 -2.08 15,860 15,950 15,490 134,308 2,090,341,035
삼성에스디에스 (018260) 161,800 500 .31 161,400 163,000 160,600 259,700 42,075,492,650
조일알미늄 (018470) 1,441 16 1.12 1,431 1,443 1,415 379,690 541,678,954
동원금속 (018500) 1,369 1 .07 1,380 1,380 1,365 199,126 272,356,965
SK가스 (018670) 241,000 1500 .63 241,500 244,000 238,500 13,515 3,251,084,750
한온시스템 (018880) 3,475 35 1.02 3,425 3,490 3,425 468,712 1,622,340,406
신풍제약 (019170) 12,830 150 1.18 12,750 12,870 12,650 142,896 1,825,280,465
신풍제약우 (019175) 23,200 50 .22 23,150 23,200 22,900 3,211 74,224,150
티에이치엔 (019180) 5,100 270 5.59 4,840 5,100 4,810 479,987 2,369,143,311
세아특수강 (019440) 16,190 40 .25 16,200 16,240 16,120 8,844 143,162,390
엑시큐어하이트론 (019490) 673 -10 -1.46 682 697 653 675,298 453,006,098
대교 (019680) 2,285 -25 -1.08 2,310 2,335 2,255 51,197 116,526,950
대교우B (019685) 1,279 3 .24 1,283 1,287 1,276 6,309 8,058,704
한섬 (020000) 15,390 0 0 15,390 15,450 15,310 31,437 482,634,130
키다리스튜디오 (020120) 3,870 65 1.71 3,800 3,870 3,800 86,666 332,685,790
롯데에너지머티리얼즈 (020150) 24,150 -150 -.62 24,250 24,250 23,800 65,591 1,569,328,900
아시아나항공 (020560) 9,530 30 .32 9,520 9,550 9,490 57,440 546,897,490
일진디스플 (020760) 905 2 .22 903 912 895 174,679 157,429,382
서원 (021050) 1,190 5 .42 1,181 1,199 1,179 160,486 190,266,328
코웨이 (021240) 99,600 -400 -.4 98,200 100,600 98,200 198,832 19,788,961,750
세원정공 (021820) 10,160 60 .59 10,110 10,230 10,110 4,089 41,486,470
포스코DX (022100) 22,500 450 2.04 22,100 22,500 22,100 163,670 3,654,317,575
삼원강재 (023000) 2,470 30 1.23 2,445 2,475 2,445 3,824 9,404,261
MH에탄올 (023150) 5,150 -30 -.58 5,130 5,180 5,130 10,679 55,043,200
한국종합기술 (023350) 4,860 -20 -.41 4,880 4,920 4,835 20,164 98,074,341
동남합성 (023450) 32,000 400 1.27 31,600 32,000 31,600 1,525 48,554,375
롯데쇼핑 (023530) 68,100 300 .44 67,800 68,700 67,600 33,279 2,269,539,250
다우기술 (023590) 37,450 1050 2.88 36,600 37,800 36,400 111,914 4,159,761,700
인지컨트롤스 (023800) 5,880 -50 -.84 5,930 5,970 5,830 31,804 186,588,560
인팩 (023810) 6,930 30 .43 6,950 6,960 6,850 13,588 93,695,020
에쓰씨엔지니어링 (023960) 1,154 -15 -1.28 1,175 1,175 1,139 328,472 378,728,995
WISCOM (024070) 1,998 -2 -.1 2,000 2,010 1,989 11,375 22,682,266
디씨엠 (024090) 12,620 40 .32 12,580 12,650 12,500 3,986 50,138,640
기업은행 (024110) 19,890 740 3.86 19,400 20,000 19,050 1,513,778 29,848,598,285
콜마홀딩스 (024720) 13,490 -80 -.59 13,630 13,670 13,370 169,761 2,286,801,700
대원화성 (024890) 858 -1 -.12 858 865 852 25,393 21,805,759
디와이덕양 (024900) 2,310 -10 -.43 2,320 2,325 2,305 64,994 150,325,226
KPX케미칼 (025000) 50,200 -200 -.4 50,400 50,400 49,950 6,742 337,891,550
SJM홀딩스 (025530) 3,610 10 .28 3,590 3,625 3,590 12,841 46,282,152
한국단자 (025540) 61,400 100 .16 61,500 61,600 60,700 6,437 395,200,600
미래산업 (025560) 11,220 320 2.94 10,900 11,240 10,800 63,226 700,364,865
제이준코스메틱 (025620) 8,410 220 2.69 8,130 8,510 7,980 48,156 397,341,270
한솔홈데코 (025750) 699 5 .72 696 700 691 117,345 81,731,543
이구산업 (025820) 4,645 30 .65 4,635 4,655 4,605 123,219 570,042,070
남해화학 (025860) 6,940 40 .58 6,890 6,940 6,890 29,418 203,440,290
한국주강 (025890) 2,160 65 3.1 2,060 2,160 2,000 635,739 1,338,240,389
스틱인베스트먼트 (026890) 10,780 130 1.22 10,600 10,890 10,560 71,401 763,346,445
부국철강 (026940) 2,540 115 4.74 2,425 2,840 2,395 3,211,522 8,495,334,293
동서 (026960) 27,800 300 1.09 27,300 27,950 27,300 67,591 1,876,070,575
BGF (027410) 4,025 65 1.64 3,960 4,035 3,960 85,910 343,644,413
마니커 (027740) 838 6 .72 833 841 830 140,231 117,033,930
한국제지 (027970) 810 5 .62 805 813 804 29,054 23,457,445
삼성E&A (028050) 28,650 650 2.32 27,850 28,700 27,850 1,024,788 29,211,147,825
동아지질 (028100) 14,740 140 .96 14,620 14,770 14,550 9,051 132,607,040
삼성물산 (028260) 182,400 3900 2.18 178,000 182,800 178,000 486,104 88,477,863,000
삼성물산우B (02826K) 124,600 3000 2.47 121,600 125,100 121,100 8,082 1,002,770,350
팬오션 (028670) 4,085 105 2.64 3,990 4,120 3,985 1,311,409 5,342,214,649
케이씨 (029460) 23,000 -50 -.22 23,050 23,300 22,600 22,592 517,086,650
신도리코 (029530) 46,000 -50 -.11 45,950 46,200 45,550 4,348 199,451,025
삼성카드 (029780) 53,100 1200 2.31 51,300 53,400 51,300 65,653 3,469,896,450
제일기획 (030000) 19,900 90 .45 19,780 20,050 19,780 211,301 4,213,961,300
NICE평가정보 (030190) 15,500 110 .71 15,700 15,980 15,480 123,395 1,927,784,710
KT (030200) 51,100 -700 -1.35 51,000 51,500 50,300 898,032 45,786,062,050
다올투자증권 (030210) 3,770 130 3.57 3,725 3,775 3,650 193,135 718,488,708
교보증권 (030610) 9,780 100 1.03 9,790 9,840 9,620 285,395 2,779,930,995
동원수산 (030720) 6,120 90 1.49 6,030 6,160 6,000 14,694 89,556,410
서울보증보험 (031210) 46,600 2300 5.19 45,100 46,950 45,100 153,223 7,087,797,125
신세계인터내셔날 (031430) 10,520 10 .1 10,510 10,630 10,460 38,525 405,751,535
신세계푸드 (031440) 41,850 -950 -2.22 42,800 42,850 41,600 7,578 319,023,800
아이티센씨티에스 (031820) 621 -2 -.32 624 629 616 245,837 152,521,698
롯데관광개발 (032350) 16,390 170 1.05 16,470 16,790 16,220 672,638 11,045,281,215
황금에스티 (032560) 5,750 10 .17 5,740 5,820 5,740 16,355 94,288,180
LG유플러스 (032640) 14,520 160 1.11 14,220 14,520 14,210 1,025,422 14,796,857,515
삼성생명 (032830) 158,600 1100 .7 157,600 160,600 157,500 332,293 52,745,483,450
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,600 -270 -1.43 18,930 18,930 18,190 97,389 1,796,868,150
체시스 (033250) 1,085 -5 -.46 1,090 1,094 1,076 147,900 160,186,677
유나이티드제약 (033270) 20,150 -200 -.98 20,200 20,400 20,050 49,944 1,009,616,275
SJG세종 (033530) 6,240 -30 -.48 6,300 6,460 6,200 273,862 1,737,250,475
KT&G (033780) 131,400 -500 -.38 131,700 133,000 130,900 391,917 51,611,317,200
무학 (033920) 8,280 260 3.24 8,090 8,340 8,010 81,963 671,970,520
두산에너빌리티 (034020) 62,600 400 .64 62,500 63,100 61,700 4,417,144 276,062,422,300
SBS (034120) 20,250 0 0 20,250 20,500 20,100 51,046 1,034,319,125
LG디스플레이 (034220) 11,640 -210 -1.77 11,770 11,820 11,630 2,434,592 28,463,927,970
파라다이스 (034230) 21,550 100 .47 21,550 22,100 21,150 1,047,433 22,670,687,700
NICE (034310) 13,880 -30 -.22 13,900 13,910 13,730 23,259 321,804,745
인천도시가스 (034590) 26,050 50 .19 26,000 26,150 26,000 2,398 62,593,150
SK (034730) 222,500 500 .23 225,000 227,500 222,500 215,893 48,415,480,500
SK우 (03473K) 168,300 -1200 -.71 170,300 171,900 168,000 7,327 1,241,648,250
한국토지신탁 (034830) 1,397 10 .72 1,390 1,420 1,373 1,920,299 2,684,242,630
HS애드 (035000) 9,000 -70 -.77 9,050 9,070 8,950 23,870 215,714,090
백산 (035150) 14,930 330 2.26 14,620 14,980 14,550 37,343 551,726,770
강원랜드 (035250) 17,710 10 .06 17,690 17,780 17,670 374,281 6,632,521,970
NAVER (035420) 233,500 2500 1.08 232,000 234,500 230,500 915,806 213,280,155,500
신세계 I&C (035510) 15,270 10 .07 15,390 15,520 15,210 58,131 888,998,710
카카오 (035720) 59,900 300 .5 60,000 60,800 59,600 1,665,136 100,063,994,200
콘텐트리중앙 (036420) 10,830 290 2.75 10,730 10,830 10,650 50,842 546,757,660
한국가스공사 (036460) 40,550 700 1.76 39,850 40,550 39,850 294,880 11,896,487,200
SNT홀딩스 (036530) 81,000 3000 3.85 77,000 81,600 75,500 36,225 2,895,204,900
엔씨소프트 (036570) 200,500 500 .25 198,300 202,000 198,300 53,577 10,731,145,750
팜스코 (036580) 2,705 20 .74 2,710 2,710 2,665 30,514 81,965,470
YG PLUS (037270) 8,850 30 .34 8,910 8,990 8,780 976,693 8,666,892,675
LG헬로비전 (037560) 2,895 25 .87 2,885 2,900 2,850 127,663 368,026,174
광주신세계 (037710) 30,600 350 1.16 30,350 30,600 30,200 8,542 259,623,500
하나투어 (039130) 52,500 500 .96 52,000 53,000 51,800 40,042 2,107,316,750
키움증권 (039490) 249,000 18000 7.79 235,000 250,500 230,500 277,757 67,654,473,500
HDC랩스 (039570) 8,760 10 .11 8,750 8,770 8,640 9,037 78,615,430
상신브레이크 (041650) 2,805 -25 -.88 2,825 2,825 2,800 23,712 66,595,140
한화오션 (042660) 110,700 700 .64 109,600 111,000 108,500 2,229,298 244,983,031,550
HD현대인프라코어 (042670) 15,460 -100 -.64 15,400 15,670 15,310 1,312,881 20,333,983,120
한미반도체 (042700) 87,300 3300 3.93 84,700 88,300 84,500 922,065 80,240,666,350
주연테크 (044380) 553 11 2.03 542 557 517 392,520 210,521,843
KSS해운 (044450) 9,600 30 .31 9,600 9,690 9,550 47,440 457,518,415
코스맥스비티아이 (044820) 18,910 -100 -.53 19,030 19,170 18,730 48,786 924,031,580
대우건설 (047040) 3,785 -40 -1.05 3,750 3,790 3,745 923,251 3,481,217,250
포스코인터내셔널 (047050) 49,000 450 .93 48,700 49,500 48,600 272,685 13,366,200,975
유니온머티리얼 (047400) 1,442 9 .63 1,432 1,445 1,425 46,930 67,457,453
한국항공우주 (047810) 96,800 1700 1.79 94,900 97,200 94,500 407,975 39,338,677,550
우진플라임 (049800) 2,130 0 0 2,130 2,170 2,100 24,432 52,062,520
한전KPS (051600) 51,200 0 0 51,000 51,400 50,800 127,536 6,516,375,450
진양화학 (051630) 2,000 4 .2 1,996 2,010 1,965 48,608 96,866,478
LG생활건강 (051900) 292,500 -500 -.17 293,000 294,500 292,500 56,444 16,534,554,000
LG생활건강우 (051905) 117,900 100 .08 118,400 118,400 117,600 4,122 486,276,700
LG화학 (051910) 287,000 -6000 -2.05 290,500 292,500 285,500 224,616 64,562,980,000
LG화학우 (051915) 138,800 -2800 -1.98 141,400 141,400 138,200 25,103 3,487,302,550
한전기술 (052690) 92,600 200 .22 92,500 93,200 91,100 174,595 16,082,989,800
스카이라이프 (053210) 5,260 10 .19 5,250 5,300 5,220 31,563 166,126,320
한미글로벌 (053690) 21,600 100 .47 21,500 21,750 21,400 109,645 2,360,755,550
테이팩스 (055490) 15,150 -10 -.07 15,170 15,250 15,000 8,633 130,526,430
신한지주 (055550) 67,500 2200 3.37 65,300 68,300 64,700 2,320,970 156,222,789,550
현대홈쇼핑 (057050) 55,500 300 .54 55,200 56,000 54,800 14,246 787,991,850
포스코스틸리온 (058430) 38,000 450 1.2 37,550 38,950 37,300 13,371 507,205,800
세아홀딩스 (058650) 126,500 -200 -.16 126,500 128,100 125,300 1,277 161,026,300
다스코 (058730) 2,990 -10 -.33 3,000 3,030 2,955 20,096 60,108,475
KTcs (058850) 2,870 -30 -1.03 2,895 2,975 2,830 765,174 2,202,479,155
KTis (058860) 2,880 -35 -1.2 2,920 2,920 2,850 364,936 1,047,051,028
HL홀딩스 (060980) 41,900 1100 2.7 40,800 42,200 40,800 36,871 1,540,991,975
산일전기 (062040) 112,600 7800 7.44 105,600 113,900 105,000 1,144,777 127,821,852,450
종근당바이오 (063160) 23,650 0 0 23,650 23,950 23,450 9,830 231,931,400
현대로템 (064350) 208,500 1000 .48 207,000 211,000 205,500 502,896 104,645,400,250
LG씨엔에스 (064400) 71,300 1800 2.59 70,700 72,700 70,200 622,328 44,390,127,050
SNT모티브 (064960) 35,400 -200 -.56 35,950 36,100 35,200 47,902 1,708,432,200
LG전자 (066570) 75,800 200 .26 75,600 76,200 75,000 332,791 25,205,666,000
LG전자우 (066575) 37,400 600 1.63 36,850 37,500 36,650 48,428 1,799,516,200
엘앤에프 (066970) 63,400 1000 1.6 61,900 64,100 60,700 526,948 32,950,588,150
세이브존I&C (067830) 2,700 10 .37 2,690 2,710 2,690 10,903 29,402,875
셀트리온 (068270) 169,700 200 .12 168,200 170,700 168,200 251,627 42,797,916,950
삼성출판사 (068290) 16,440 240 1.48 16,100 16,440 16,100 5,407 87,968,455
TKG휴켐스 (069260) 17,720 30 .17 17,570 17,840 17,570 43,818 778,282,305
대호에이엘 (069460) 1,730 -9 -.52 1,739 1,755 1,723 194,323 336,561,378
대웅제약 (069620) 143,900 600 .42 143,000 144,400 142,100 26,242 3,772,018,750
한세엠케이 (069640) 844 0 0 847 852 836 47,134 39,660,668
DSR제강 (069730) 4,010 100 2.56 3,900 4,020 3,890 78,589 313,138,715
현대백화점 (069960) 77,700 400 .52 76,600 78,200 76,600 77,473 6,026,344,850
모나용평 (070960) 4,125 60 1.48 4,090 4,125 4,065 75,359 308,897,118
한국금융지주 (071050) 150,200 8700 6.15 144,300 151,900 141,200 603,460 90,165,317,450
한국금융지주우 (071055) 105,000 4300 4.27 101,600 105,500 100,600 65,354 6,799,888,500
하이스틸 (071090) 4,730 275 6.17 4,450 5,050 4,420 5,711,435 27,602,889,765
지역난방공사 (071320) 83,200 1400 1.71 81,800 84,200 81,600 15,590 1,296,091,550
롯데하이마트 (071840) 8,530 30 .35 8,580 8,580 8,430 14,735 124,823,570
코아스 (071950) 8,210 340 4.32 8,350 9,800 8,070 1,622,877 14,186,265,820
HD현대마린엔진 (071970) 90,400 2100 2.38 87,900 90,900 87,400 252,617 22,707,673,600
유엔젤 (072130) 5,310 30 .57 5,300 5,400 5,270 148,848 791,040,180
농심홀딩스 (072710) 81,200 400 .5 81,000 81,200 80,000 7,601 613,124,100
금호타이어 (073240) 4,885 35 .72 4,820 4,910 4,810 336,127 1,638,706,135
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,185 35 1.11 3,150 3,185 3,150 1,033 3,271,145
세진중공업 (075580) 26,050 3000 13.02 22,700 27,400 22,550 10,596,307 270,089,850,125
유니퀘스트 (077500) 6,530 150 2.35 6,470 6,650 6,380 399,171 2,596,604,000
STX엔진 (077970) 45,800 1800 4.09 43,800 46,300 43,450 1,039,235 46,740,752,050
텔코웨어 (078000) 14,780 100 .68 14,660 14,790 14,555 13,371 196,282,890
에이블씨엔씨 (078520) 13,680 -990 -6.75 14,670 14,790 13,260 1,470,769 20,192,650,160
GS (078930) 46,350 400 .87 46,050 46,750 46,050 155,963 7,236,337,325
GS우 (078935) 43,300 650 1.52 42,650 43,500 42,650 8,842 380,850,725
CJ CGV (079160) 4,750 120 2.59 4,620 4,755 4,575 324,311 1,512,057,202
현대리바트 (079430) 7,340 100 1.38 7,350 7,480 7,250 20,963 154,009,030
LIG넥스원 (079550) 497,000 23500 4.96 476,000 501,000 474,000 242,701 118,019,862,750
전진건설로봇 (079900) 48,500 200 .41 48,400 48,550 48,250 25,253 1,221,605,575
휴비스 (079980) 2,965 20 .68 2,920 2,980 2,920 37,779 111,171,825
일진다이아 (081000) 12,080 60 .5 12,020 12,160 12,020 7,798 94,009,690
미스토홀딩스 (081660) 41,900 800 1.95 41,200 42,400 41,200 145,044 6,099,556,175
동양생명 (082640) 7,620 150 2.01 7,470 7,660 7,440 159,330 1,201,273,455
한화엔진 (082740) 45,700 2850 6.65 42,800 46,750 42,300 3,959,788 177,590,684,025
그린케미칼 (083420) 7,590 20 .26 7,510 7,620 7,500 47,640 359,979,550
대한제강 (084010) 16,350 160 .99 16,220 16,670 16,110 18,910 311,269,050
동양고속 (084670) 8,210 30 .37 8,180 8,210 8,130 5,924 48,445,840
이월드 (084680) 1,509 15 1 1,494 1,521 1,473 112,629 169,012,886
대상홀딩스 (084690) 9,500 60 .64 9,500 9,550 9,440 41,904 398,466,275
대상홀딩스우 (084695) 12,820 270 2.15 12,550 13,400 12,480 4,485 57,436,970
TBH글로벌 (084870) 1,407 -3 -.21 1,396 1,430 1,350 21,189 29,468,647
엔케이 (085310) 1,455 60 4.3 1,395 1,498 1,363 14,514,846 21,062,676,614
미래에셋생명 (085620) 7,950 130 1.66 7,870 8,000 7,730 232,057 1,832,639,910
현대글로비스 (086280) 187,500 1700 .91 184,000 189,300 184,000 187,879 35,249,726,300
하나금융지주 (086790) 87,100 3800 4.56 83,900 88,700 83,800 1,259,410 109,822,485,250
이리츠코크렙 (088260) 4,690 -35 -.74 4,740 4,740 4,665 54,772 256,453,710
한화생명 (088350) 3,310 70 2.16 3,290 3,325 3,260 1,745,716 5,754,344,000
진도 (088790) 1,930 28 1.47 1,907 2,035 1,884 59,235 114,403,528
맥쿼리인프라 (088980) 11,600 60 .52 11,550 11,600 11,530 730,229 8,444,710,030
HDC현대EP (089470) 4,195 15 .36 4,180 4,210 4,105 38,164 159,255,020
제주항공 (089590) 6,600 40 .61 6,540 6,610 6,540 44,711 294,199,165
롯데렌탈 (089860) 29,900 350 1.18 29,450 29,900 29,400 36,187 1,073,956,300
평화산업 (090080) 1,007 7 .7 1,007 1,007 997 182,986 183,458,479
노루페인트 (090350) 9,920 -10 -.1 9,950 10,010 9,830 156,355 1,549,917,860
노루페인트우 (090355) 13,680 50 .37 13,840 13,840 13,600 1,326 18,131,540
메타랩스 (090370) 1,305 34 2.68 1,304 1,356 1,277 122,381 160,819,612
아모레퍼시픽 (090430) 119,600 0 0 119,700 120,500 119,000 195,304 23,363,324,650
아모레퍼시픽우 (090435) 41,450 150 .36 41,500 41,500 40,600 13,041 535,680,400
비에이치 (090460) 18,830 230 1.24 18,370 19,020 17,940 891,076 16,554,292,775
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,901 -11 -.58 1,914 1,921 1,893 278,044 530,192,138
디아이씨 (092200) 4,950 165 3.45 4,860 5,020 4,840 1,448,057 7,169,846,311
KEC (092220) 734 14 1.94 720 735 720 527,192 382,975,713
KPX홀딩스 (092230) 69,400 900 1.31 68,500 69,800 68,500 1,614 111,613,300
기신정기 (092440) 2,580 60 2.38 2,500 2,595 2,500 85,220 218,633,250
DYP (092780) 4,010 5 .12 4,005 4,055 3,995 11,526 46,324,945
넥스틸 (092790) 13,220 130 .99 13,110 13,480 13,030 411,544 5,468,755,170
LF (093050) 18,800 150 .8 18,650 18,850 18,460 23,984 448,262,765
이아이디 (093230) 33 -32 -49.23 110 110 33 170,638,384 9,264,916,561
형지엘리트 (093240) 1,674 -30 -1.76 1,704 1,704 1,673 673,106 1,130,260,273
후성 (093370) 5,580 30 .54 5,610 5,690 5,530 465,414 2,611,926,830
효성ITX (094280) 12,950 20 .15 12,960 12,980 12,860 9,597 123,958,500
맵스리얼티1 (094800) 4,910 10 .2 4,910 4,910 4,870 90,376 441,973,955
AJ네트웍스 (095570) 4,350 40 .93 4,330 4,355 4,295 155,468 672,660,230
웅진씽크빅 (095720) 1,698 13 .77 1,671 1,700 1,671 230,315 388,754,635
JW홀딩스 (096760) 3,390 -5 -.15 3,425 3,425 3,375 41,516 140,929,944
SK이노베이션 (096770) 106,500 -100 -.09 106,000 107,100 105,500 205,511 21,896,746,650
SK이노베이션우 (096775) 71,500 200 .28 71,500 71,700 71,000 1,051 75,197,100
HJ중공업 (097230) 33,100 5850 21.47 26,350 34,350 26,300 35,651,926 1,133,652,764,375
엠씨넥스 (097520) 29,850 150 .51 29,700 29,850 29,400 21,786 645,696,300
CJ제일제당 (097950) 234,500 1500 .64 233,000 235,000 233,000 57,669 13,511,353,500
CJ제일제당 우 (097955) 142,900 1000 .7 141,800 143,100 141,600 3,954 563,234,800
SK오션플랜트 (100090) 23,850 -50 -.21 23,500 24,350 23,150 3,139,075 74,506,679,450
비상교육 (100220) 5,410 -20 -.37 5,390 5,470 5,340 29,031 156,797,020
진양홀딩스 (100250) 3,270 20 .62 3,250 3,270 3,235 39,574 128,663,575
SNT에너지 (100840) 61,400 1300 2.16 60,300 61,700 59,700 137,733 8,333,588,900
인바이오젠 (101140) 12,910 370 2.95 12,540 13,800 12,540 30,425 404,259,400
해태제과식품 (101530) 6,790 100 1.49 6,700 6,800 6,700 35,776 241,500,465
동성케미컬 (102260) 4,270 -40 -.93 4,300 4,325 4,250 132,780 567,465,384
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,780 -70 -.59 11,800 11,900 11,660 29,871 351,515,390
풍산 (103140) 121,600 900 .75 120,800 122,900 119,800 199,217 24,167,715,150
일진전기 (103590) 39,000 2800 7.73 36,550 39,350 36,200 2,159,813 82,881,074,725
한국철강 (104700) 10,060 50 .5 10,010 10,100 10,000 52,524 528,411,880
KB금융 (105560) 117,600 7700 7.01 111,200 118,000 110,200 1,549,054 179,558,928,350
한세실업 (105630) 10,330 520 5.3 9,930 10,420 9,870 283,658 2,890,526,955
우진 (105840) 12,010 660 5.81 11,400 12,300 11,210 636,254 7,530,549,560
미원홀딩스 (107590) 71,000 0 0 71,000 71,100 70,600 359 25,451,200
LX세미콘 (108320) 52,600 300 .57 52,000 52,900 52,000 35,989 1,886,070,050
LX하우시스 (108670) 29,350 50 .17 29,600 29,650 29,050 19,403 568,917,400
LX하우시스우 (108675) 17,520 60 .34 17,390 17,530 17,380 528 9,210,940
주성코퍼레이션 (109070) 892 19 2.18 873 894 865 155,401 136,918,613
호전실업 (111110) 7,010 -10 -.14 6,980 7,060 6,980 59,618 418,451,415
동인기연 (111380) 14,330 40 .28 14,300 14,330 14,130 5,546 78,891,250
영원무역 (111770) 58,500 500 .86 57,400 58,900 57,400 34,938 2,041,343,950
씨에스윈드 (112610) 42,850 -100 -.23 42,600 43,350 42,600 87,406 3,745,513,150
GKL (114090) 16,630 -270 -1.6 16,730 17,020 16,580 164,636 2,755,807,215
대성에너지 (117580) 8,170 140 1.74 8,100 8,200 8,060 42,209 344,091,060
메타케어 (118000) 321 2 .63 319 321 316 141,931 45,289,582
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 128,200 -3300 -2.51 130,500 134,000 125,200 69,668 8,965,055,150
코오롱인더 (120110) 38,050 50 .13 38,050 38,250 37,700 83,175 3,161,667,250
코오롱인더우 (120115) 23,200 0 0 23,450 23,450 23,150 10,164 236,412,750
아이마켓코리아 (122900) 8,250 10 .12 8,240 8,300 8,210 34,243 282,651,145
한국화장품 (123690) 9,970 10 .1 10,010 10,050 9,770 65,072 645,213,535
SJM (123700) 3,595 15 .42 3,585 3,620 3,555 57,988 208,162,385
한국자산신탁 (123890) 2,455 10 .41 2,440 2,480 2,440 147,431 362,323,882
현대퓨처넷 (126560) 3,260 35 1.09 3,240 3,260 3,190 62,530 200,940,002
수산인더스트리 (126720) 23,000 200 .88 22,900 23,050 22,550 26,128 596,616,125
대성산업 (128820) 4,225 180 4.45 4,060 4,275 4,060 197,390 828,072,606
한미약품 (128940) 291,000 500 .17 291,500 292,000 288,000 80,802 23,390,018,250
인터지스 (129260) 2,740 25 .92 2,715 2,745 2,695 34,583 94,349,915
한전산업 (130660) 12,290 -10 -.08 12,300 12,320 12,150 104,540 1,278,558,350
화인베스틸 (133820) 2,585 -115 -4.26 2,665 2,690 2,435 2,386,679 6,145,618,970
미원화학 (134380) 85,600 100 .12 85,500 85,800 85,500 1,875 160,728,800
시디즈 (134790) 25,900 500 1.97 25,250 26,000 25,250 2,170 55,631,650
선진 (136490) 11,170 -10 -.09 11,180 11,320 11,110 43,762 488,928,020
에스디바이오센서 (137310) 10,270 -20 -.19 10,220 10,320 10,220 64,736 664,917,585
메리츠금융지주 (138040) 127,800 1900 1.51 125,500 129,000 125,200 258,335 32,986,078,350
코오롱ENP (138490) 6,930 -10 -.14 6,980 7,020 6,920 28,563 198,660,470
BNK금융지주 (138930) 15,460 460 3.07 14,870 15,590 14,850 1,072,332 16,554,143,330
iM금융지주 (139130) 14,340 490 3.54 13,850 14,400 13,830 799,183 11,361,238,185
이마트 (139480) 77,000 -400 -.52 77,000 77,400 76,500 130,146 10,013,118,000
아주스틸 (139990) 3,875 -5 -.13 3,875 3,980 3,815 26,710 103,157,327
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,638 2 .12 1,636 1,673 1,636 1,773 2,911,576
다이나믹디자인 (145210) 745 -9 -1.19 754 768 735 124,089 92,195,425
케이탑리츠 (145270) 962 0 0 965 965 953 79,951 76,643,911
덴티움 (145720) 58,200 1300 2.28 57,000 58,700 56,700 51,220 2,952,171,400
삼양사 (145990) 50,000 450 .91 49,600 50,100 49,600 11,678 582,749,425
삼양사우 (145995) 35,100 100 .29 35,100 35,450 34,850 542 19,026,600
한국ANKOR유전 (152550) 243 6 2.53 240 246 238 1,314,763 318,738,425
DSR (155660) 3,795 65 1.74 3,730 3,820 3,715 15,775 59,521,365
애경케미칼 (161000) 10,720 40 .37 10,650 10,800 10,550 264,362 2,816,425,270
한국타이어앤테크놀로지 (161390) 39,400 0 0 39,200 39,550 39,200 212,848 8,388,806,675
한국콜마 (161890) 78,400 200 .26 78,800 78,900 78,100 165,488 12,988,144,000
동일고무벨트 (163560) 6,960 10 .14 7,010 7,020 6,910 16,641 115,786,760
동아에스티 (170900) 46,550 200 .43 46,700 46,700 46,000 9,106 421,949,075
JB금융지주 (175330) 24,400 150 .62 24,000 24,850 24,000 526,605 12,927,282,975
PI첨단소재 (178920) 17,350 90 .52 17,430 17,430 17,220 53,941 933,047,170
한진칼 (180640) 111,200 600 .54 108,700 113,800 108,600 72,707 8,142,965,050
한진칼우 (18064K) 36,950 400 1.09 36,550 37,600 36,450 3,211 119,480,150
NHN (181710) 26,650 550 2.11 26,850 26,900 26,050 74,215 1,969,813,125
아세아시멘트 (183190) 14,380 730 5.35 14,000 14,420 13,710 163,431 2,322,525,850
종근당 (185750) 81,600 100 .12 81,000 81,900 81,000 16,626 1,357,288,700
더블유게임즈 (192080) 55,400 1700 3.17 53,900 55,800 53,900 72,799 4,016,233,150
쿠쿠홀딩스 (192400) 34,000 -100 -.29 33,800 34,550 33,200 35,884 1,214,505,550
드림텍 (192650) 6,510 20 .31 6,500 6,530 6,410 140,202 910,241,575
코스맥스 (192820) 215,500 -1000 -.46 216,000 217,000 214,000 55,455 11,939,192,750
제이에스코퍼레이션 (194370) 11,250 -170 -1.49 11,510 11,510 11,100 156,976 1,758,415,920
해성디에스 (195870) 24,500 600 2.51 24,500 24,750 23,850 177,780 4,318,765,675
서연이화 (200880) 11,750 100 .86 11,690 11,780 11,660 61,004 715,583,360
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,100 550 1.59 34,500 35,400 34,400 159,560 5,597,710,400
삼성바이오로직스 (207940) 1,034,000 -7000 -.67 1,041,000 1,043,000 1,031,000 54,889 56,866,782,500
디와이파워 (210540) 12,820 130 1.02 12,700 12,860 12,630 55,469 709,243,780
SK디앤디 (210980) 10,200 20 .2 10,200 10,220 10,010 43,849 443,413,560
한솔제지 (213500) 8,680 50 .58 8,630 8,690 8,630 28,989 251,122,080
이노션 (214320) 18,450 80 .44 18,400 18,480 18,360 70,004 1,289,280,575
금호에이치티 (214330) 605 0 0 603 606 601 179,060 107,987,498
경보제약 (214390) 5,320 290 5.77 5,060 5,340 5,060 70,234 367,046,080
토니모리 (214420) 10,590 -10 -.09 10,630 10,640 10,420 146,157 1,539,073,275
잇츠한불 (226320) 12,770 130 1.03 12,700 12,800 12,560 14,067 178,689,170
현대코퍼레이션홀딩스 (227840) 12,650 -20 -.16 12,700 12,780 12,570 17,476 221,039,270
LS에코에너지 (229640) 38,500 -350 -.9 38,800 39,000 38,100 135,298 5,202,137,850
JW생명과학 (234080) 11,980 110 .93 11,890 11,990 11,790 39,230 466,272,230
두산밥캣 (241560) 54,500 400 .74 53,700 54,700 53,700 135,900 7,382,912,800
화승엔터프라이즈 (241590) 7,050 0 0 7,070 7,140 7,010 120,657 853,038,530
에이플러스에셋 (244920) 7,190 30 .42 7,200 7,200 7,010 133,902 951,823,720
솔루엠 (248070) 18,140 -110 -.6 18,170 18,210 17,800 284,864 5,129,861,645
샘표식품 (248170) 26,850 50 .19 26,600 26,950 26,600 11,489 307,930,200
일동제약 (249420) 23,800 2150 9.93 21,750 25,750 21,400 6,179,428 150,987,321,475
넷마블 (251270) 62,200 -500 -.8 62,700 63,300 61,900 186,371 11,648,383,500
크래프톤 (259960) 323,000 500 .16 320,500 326,000 318,000 106,648 34,373,909,000
크라운제과 (264900) 9,410 10 .11 9,460 9,460 9,320 16,506 155,172,975
크라운제과우 (26490K) 9,650 60 .63 9,690 9,690 9,520 815 7,816,960
HD현대 (267250) 148,600 1600 1.09 145,200 149,000 145,200 171,959 25,455,648,950
HD현대일렉트릭 (267260) 560,000 44000 8.53 518,000 560,000 518,000 362,471 199,714,778,500
HD현대건설기계 (267270) 95,100 200 .21 95,200 95,600 93,700 139,559 13,258,371,800
경동도시가스 (267290) 20,400 50 .25 20,400 20,500 20,150 15,437 313,637,800
아시아나IDT (267850) 11,860 150 1.28 11,700 12,000 11,690 5,184 61,245,650
미원에스씨 (268280) 138,000 400 .29 136,500 142,400 136,500 1,648 229,278,450
오리온 (271560) 108,300 400 .37 107,100 108,600 107,100 89,917 9,714,147,100
일진하이솔루스 (271940) 17,620 520 3.04 17,420 17,840 17,380 60,969 1,074,499,395
제일약품 (271980) 14,140 -20 -.14 14,100 14,270 14,020 18,098 255,030,975
한화시스템 (272210) 53,600 1900 3.68 51,900 53,700 51,900 888,960 47,089,731,400
진에어 (272450) 8,500 0 0 8,500 8,550 8,450 42,817 363,767,760
삼양패키징 (272550) 13,310 120 .91 13,170 13,320 13,150 6,396 84,836,550
에이피알 (278470) 227,500 -2500 -1.09 231,000 232,000 222,000 352,215 79,977,338,500
롯데웰푸드 (280360) 112,100 -400 -.36 112,000 112,900 111,500 59,865 6,439,049,350
케이씨텍 (281820) 34,700 150 .43 35,150 35,200 34,100 127,807 4,426,670,325
BGF리테일 (282330) 109,800 200 .18 108,600 110,000 108,200 30,931 3,382,792,900
쿠쿠홈시스 (284740) 27,150 0 0 26,900 27,350 26,900 22,200 603,072,350
SK케미칼 (285130) 60,300 -1800 -2.9 61,500 62,300 60,000 63,360 3,845,086,600
SK케미칼우 (28513K) 26,200 -100 -.38 26,300 26,300 25,800 3,955 103,024,400
롯데이노베이트 (286940) 21,750 100 .46 21,650 21,800 21,400 16,066 346,517,150
하나제약 (293480) 11,880 20 .17 11,810 11,900 11,810 10,341 122,521,710
신한알파리츠 (293940) 5,650 10 .18 5,650 5,660 5,620 169,739 957,853,990
HDC현대산업개발 (294870) 20,500 100 .49 20,300 20,600 20,300 130,857 2,680,530,600
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 220,500 4500 2.08 215,000 220,500 215,000 10,721 2,341,837,250
효성중공업 (298040) 1,393,000 141000 11.26 1,252,000 1,400,000 1,248,000 159,889 215,857,220,500
HS효성첨단소재 (298050) 194,700 900 .46 192,000 196,500 192,000 11,200 2,188,107,750
에어부산 (298690) 1,993 -7 -.35 1,994 2,000 1,989 122,588 244,339,173
한일시멘트 (300720) 20,950 600 2.95 20,600 21,100 20,450 101,306 2,115,053,150
SK바이오사이언스 (302440) 48,850 -50 -.1 48,850 49,200 48,450 105,706 5,154,805,300
세아제강 (306200) 135,600 2600 1.95 133,000 136,500 132,500 4,705 637,030,600
현대오토에버 (307950) 171,200 800 .47 171,500 173,200 169,700 41,857 7,165,762,700
씨티알모빌리티 (308170) 5,190 170 3.39 4,980 5,200 4,980 5,588 28,419,020
우리금융지주 (316140) 25,750 1050 4.25 24,700 25,900 24,600 2,911,094 74,219,647,025
자이에스앤디 (317400) 3,540 -50 -1.39 3,580 3,585 3,510 16,562 58,719,383
HD현대에너지솔루션 (322000) 50,700 -400 -.78 50,700 51,000 49,900 112,019 5,655,332,900
카카오뱅크 (323410) 24,650 700 2.92 24,600 25,100 24,450 1,142,035 28,241,113,450
SK바이오팜 (326030) 109,500 100 .09 109,200 111,100 108,900 158,244 17,364,549,350
HD현대중공업 (329180) 504,000 0 0 500,000 508,000 497,000 202,893 101,680,829,500
롯데리츠 (330590) 4,025 50 1.26 3,975 4,030 3,975 374,199 1,503,814,724
이지스밸류플러스리츠 (334890) 4,090 -35 -.85 4,125 4,130 4,065 125,094 511,083,663
두산퓨얼셀 (336260) 26,550 1350 5.36 25,500 27,100 25,450 1,396,214 36,953,646,875
두산퓨얼셀1우 (33626K) 6,770 120 1.8 6,650 6,840 6,630 55,098 371,626,240
두산퓨얼셀2우B (33626L) 11,190 210 1.91 10,990 11,290 10,990 6,618 73,784,390
솔루스첨단소재 (336370) 7,790 -10 -.13 7,800 7,840 7,700 68,587 531,292,950
솔루스첨단소재1우 (33637K) 1,846 49 2.73 1,796 1,846 1,781 32,276 58,434,832
솔루스첨단소재2우B (33637L) 3,650 10 .27 3,640 3,650 3,595 4,787 17,344,050
NH프라임리츠 (338100) 4,680 20 .43 4,650 4,685 4,650 24,910 116,159,557
교촌에프앤비 (339770) 4,900 40 .82 4,895 4,910 4,845 43,645 213,347,952
KCC글라스 (344820) 29,550 150 .51 29,500 29,700 29,300 19,171 565,122,600
제이알글로벌리츠 (348950) 2,995 -55 -1.8 3,050 3,050 2,990 638,115 1,917,549,354
이지스레지던스리츠 (350520) 4,010 5 .12 4,010 4,010 3,985 26,886 107,399,177
하이브 (352820) 291,500 1500 .52 291,000 292,000 287,000 185,172 53,782,609,000
대덕전자 (353200) 25,950 650 2.57 25,700 26,900 24,850 2,365,033 60,870,502,750
대덕전자1우 (35320K) 9,210 110 1.21 9,100 9,240 9,010 12,125 110,831,330
코람코라이프인프라리츠 (357120) 4,385 55 1.27 4,350 4,385 4,330 84,098 366,474,216
미래에셋맵스리츠 (357250) 2,805 0 0 2,805 2,815 2,770 78,041 218,040,284
마스턴프리미어리츠 (357430) 1,567 9 .58 1,559 1,568 1,559 45,908 71,790,840
SK아이이테크놀로지 (361610) 27,500 -50 -.18 27,300 27,750 27,300 116,297 3,206,819,975
티와이홀딩스 (363280) 3,010 -5 -.17 3,050 3,065 2,992 163,040 490,907,265
티와이홀딩스우 (36328K) 5,260 0 0 5,300 5,300 5,210 5,658 29,544,190
ESR켄달스퀘어리츠 (365550) 4,600 -5 -.11 4,610 4,630 4,590 322,540 1,487,367,703
한컴라이프케어 (372910) 2,775 55 2.02 2,725 2,810 2,725 147,040 408,691,140
LG에너지솔루션 (373220) 340,500 -6500 -1.87 347,500 347,500 339,500 246,196 84,039,446,750
DL이앤씨 (375500) 43,600 -250 -.57 43,850 43,950 43,550 131,850 5,761,222,950
DL이앤씨우 (37550K) 19,790 220 1.12 19,580 19,810 19,560 4,285 84,319,700
DL이앤씨2우(전환) (37550L) 30,200 100 .33 30,300 30,300 29,450 1,542 46,360,200
디앤디플랫폼리츠 (377190) 3,370 20 .6 3,350 3,370 3,325 59,018 197,412,410
카카오페이 (377300) 53,100 800 1.53 53,000 53,500 52,300 834,909 44,340,650,400
바이오노트 (377740) 6,060 -130 -2.1 6,300 6,320 6,040 121,184 740,237,260
화승알앤에이 (378850) 3,600 -115 -3.1 3,700 3,750 3,585 1,360,753 4,966,863,808
케이카 (381970) 16,210 0 0 16,230 16,340 16,170 50,478 820,510,385
F&F (383220) 68,100 -1000 -1.45 68,300 68,900 67,500 55,912 3,812,124,900
LX홀딩스 (383800) 8,160 60 .74 8,150 8,230 8,090 205,755 1,680,471,060
LX홀딩스1우 (38380K) 8,510 -130 -1.5 8,840 8,840 8,430 3,521 30,129,190
SK리츠 (395400) 5,120 -30 -.58 5,130 5,180 5,110 291,397 1,496,095,630
미래에셋글로벌리츠 (396690) 2,790 -5 -.18 2,800 2,800 2,785 49,979 139,679,652
NH올원리츠 (400760) 3,295 -30 -.9 3,320 3,325 3,265 105,225 345,518,816
SK스퀘어 (402340) 174,300 12300 7.59 167,900 175,200 166,500 948,822 163,562,907,265
쏘카 (403550) 12,260 -90 -.73 12,350 12,530 12,190 3,625 44,433,215
신한서부티엔디리츠 (404990) 3,385 -50 -1.46 3,435 3,435 3,350 191,380 648,097,101
KB발해인프라 (415640) 8,850 -10 -.11 8,900 8,900 8,790 161,421 1,425,694,660
코람코더원리츠 (417310) 5,820 60 1.04 5,760 5,850 5,740 58,271 337,796,210
KB스타리츠 (432320) 3,865 -20 -.51 3,885 3,885 3,830 124,071 476,968,101
대한조선 (439260) 81,100 600 .75 79,800 82,800 79,300 365,465 29,511,588,050
HD현대마린솔루션 (443060) 217,500 2500 1.16 214,000 221,000 214,000 52,093 11,328,202,250
유니드비티플러스 (446070) 3,970 40 1.02 3,990 4,005 3,885 17,014 67,205,385
삼성FN리츠 (448730) 4,345 0 0 4,335 4,345 4,315 75,010 324,458,438
에코프로머티 (450080) 48,750 -700 -1.42 49,250 49,250 48,350 263,315 12,840,325,925
코오롱모빌리티그룹 (450140) 3,505 280 8.68 3,330 4,115 3,130 1,928,290 7,363,708,754
코오롱모빌리티그룹우 (45014K) 6,680 1540 29.96 5,140 6,680 5,110 25,987 171,364,140
한화리츠 (451800) 4,025 60 1.51 4,000 4,030 3,970 329,925 1,324,201,556
한화갤러리아 (452260) 1,137 2 .18 1,134 1,137 1,129 296,738 336,441,237
한화갤러리아우 (45226K) 2,235 20 .9 2,220 2,240 2,220 2,262 5,054,795
현대그린푸드 (453340) 15,870 -40 -.25 15,910 16,000 15,750 23,760 376,346,135
두산로보틱스 (454910) 62,400 1000 1.63 62,100 63,800 62,000 331,405 20,828,684,500
OCI (456040) 54,900 600 1.1 54,400 55,300 54,300 24,029 1,314,046,800
이수스페셜티케미컬 (457190) 45,050 100 .22 44,650 45,150 44,050 174,323 7,797,393,750
동국씨엠 (460850) 5,670 0 0 5,700 5,700 5,590 46,333 261,757,850
동국제강 (460860) 10,040 340 3.51 9,740 10,040 9,640 279,801 2,757,061,255
조선내화 (462520) 14,080 270 1.96 13,710 14,240 13,700 12,031 169,305,200
시프트업 (462870) 41,450 200 .48 41,350 41,950 41,050 99,299 4,104,675,400
STX그린로지스 (465770) 7,770 50 .65 7,780 7,830 7,670 26,460 205,273,670
SK이터닉스 (475150) 22,350 100 .45 22,250 22,650 22,000 624,705 13,946,192,375
더본코리아 (475560) 25,800 100 .39 25,700 25,850 25,700 22,026 567,485,675
씨케이솔루션 (480370) 10,230 -230 -2.2 10,470 10,550 10,220 26,804 276,634,170
신한글로벌액티브리츠 (481850) 1,449 0 0 1,450 1,450 1,436 127,144 183,675,781
달바글로벌 (483650) 168,700 -300 -.18 171,500 171,600 166,600 136,047 22,907,705,050
엠앤씨솔루션 (484870) 198,400 -7100 -3.45 202,500 209,500 194,700 35,946 7,129,873,900
HS효성 (487570) 60,500 500 .83 60,700 61,200 59,500 16,858 1,016,859,850
한화비전 (489790) 59,500 1100 1.88 58,000 59,800 57,600 583,597 34,504,427,200
GS피앤엘 (499790) 53,900 -2400 -4.26 56,400 56,500 53,600 177,182 9,606,762,900
엘브이엠씨홀딩스 (900140) 1,750 -2 -.11 1,752 1,762 1,739 426,031 744,992,165
프레스티지바이오파마 (950210) 14,650 -350 -2.33 15,000 15,100 14,570 115,113 1,702,798,745

Leave a Comment