KOSPI 20250911

KOSPI 일별 조회 데이터 [960] (2025-09-11)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,390 -30 -.47 6,430 6,470 6,390 30,802 197,684,285
KR모터스 (000040) 543 14 2.65 530 573 530 1,157,192 637,336,309
경방 (000050) 7,370 -20 -.27 7,390 7,430 7,250 13,189 96,399,960
삼양홀딩스 (000070) 87,400 100 .11 87,000 87,600 86,600 12,679 1,104,897,100
하이트진로 (000080) 19,510 280 1.46 19,240 19,510 19,190 213,102 4,121,051,260
하이트진로2우B (000087) 15,610 30 .19 15,600 15,610 15,540 1,827 28,465,870
유한양행 (000100) 118,900 -600 -.5 119,800 120,500 118,700 315,657 37,588,764,900
유한양행우 (000105) 105,300 -1000 -.94 106,700 106,900 105,300 2,357 249,546,100
CJ대한통운 (000120) 83,100 -400 -.48 83,500 84,000 82,400 79,140 6,555,912,200
하이트진로홀딩스 (000140) 10,290 -90 -.87 10,380 10,380 10,210 15,369 157,652,735
하이트진로홀딩스우 (000145) 11,880 -410 -3.34 11,980 11,980 11,810 1,236 14,643,880
두산 (000150) 623,000 -21000 -3.26 651,000 659,000 618,000 162,694 102,142,450,000
두산우 (000155) 364,500 -8500 -2.28 374,000 378,000 361,500 18,735 6,850,053,750
두산2우B (000157) 373,500 -12500 -3.24 386,500 391,000 372,500 2,051 773,826,750
성창기업지주 (000180) 1,726 -21 -1.2 1,742 1,743 1,719 25,788 44,645,429
DL (000210) 38,700 -250 -.64 39,050 39,250 38,350 93,475 3,612,646,150
DL우 (000215) 22,700 50 .22 22,650 23,250 22,650 2,820 64,613,100
유유제약 (000220) 4,330 -10 -.23 4,340 4,340 4,305 17,968 77,597,020
유유제약1우 (000225) 4,690 -130 -2.7 4,760 4,815 4,690 4,328 20,516,558
유유제약2우B (000227) 10,380 -40 -.38 10,420 10,420 10,200 698 7,138,420
일동홀딩스 (000230) 9,100 -220 -2.36 9,200 9,310 9,060 32,593 298,618,615
한국앤컴퍼니 (000240) 24,000 50 .21 23,800 24,250 23,750 235,617 5,655,769,425
기아 (000270) 106,600 600 .57 105,900 106,800 105,400 1,118,881 118,755,595,250
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 34,000 -100 -.29 34,300 34,500 33,750 44,239 1,511,349,800
노루홀딩스우 (000325) 34,700 -100 -.29 34,800 35,500 34,250 578 20,050,800
한화손해보험 (000370) 5,740 -110 -1.88 5,850 5,870 5,650 480,964 2,758,158,335
삼화페인트 (000390) 6,200 -30 -.48 6,230 6,270 6,160 27,481 170,479,100
롯데손해보험 (000400) 1,612 -21 -1.29 1,633 1,642 1,612 291,409 472,452,508
대원강업 (000430) 3,985 10 .25 3,985 4,025 3,955 47,518 189,026,641
CR홀딩스 (000480) 5,020 -20 -.4 5,030 5,050 5,000 32,468 162,930,005
대동 (000490) 9,970 20 .2 9,970 10,050 9,940 56,138 560,333,175
가온전선 (000500) 61,700 1500 2.49 61,400 62,100 60,100 39,590 2,431,538,350
삼일제약 (000520) 11,170 -60 -.53 11,220 11,280 11,040 138,091 1,540,815,585
흥국화재 (000540) 4,215 -75 -1.75 4,290 4,340 4,195 89,526 379,187,120
흥국화재우 (000545) 7,410 -40 -.54 7,450 7,500 7,370 5,623 41,590,460
CS홀딩스 (000590) 89,300 -2100 -2.3 91,700 93,200 88,300 2,108 191,211,900
동아쏘시오홀딩스 (000640) 108,700 -3000 -2.69 112,400 112,800 108,600 16,770 1,841,591,100
천일고속 (000650) 41,000 300 .74 40,900 41,000 40,850 204 8,346,500
SK하이닉스 (000660) 307,000 3000 .99 310,000 315,000 305,500 5,148,088 1,592,899,305,514
영풍 (000670) 41,950 650 1.57 41,250 42,100 40,850 29,748 1,239,207,025
LS네트웍스 (000680) 4,015 35 .88 3,995 4,030 3,970 126,698 506,238,486
유수홀딩스 (000700) 5,760 -10 -.17 5,770 5,800 5,730 11,194 64,431,070
현대건설 (000720) 58,700 -1200 -2 60,000 60,200 58,700 1,099,955 65,014,400,650
현대건설우 (000725) 54,000 -400 -.74 54,400 54,600 53,500 3,030 164,277,400
이화산업 (000760) 12,260 -70 -.57 12,300 12,350 12,230 529 6,488,750
삼성화재 (000810) 473,000 1000 .21 467,500 473,000 463,000 150,946 70,907,736,500
삼성화재우 (000815) 347,000 -7500 -2.12 354,000 354,500 346,500 11,493 4,004,703,250
화천기공 (000850) 31,350 350 1.13 30,950 31,400 30,750 3,875 120,700,850
강남제비스코 (000860) 12,360 50 .41 12,310 12,490 12,210 14,328 176,388,610
한화 (000880) 86,600 -1900 -2.15 89,000 90,000 86,100 676,109 58,891,424,750
한화3우B (00088K) 36,650 -300 -.81 36,900 37,150 36,400 30,741 1,128,074,150
보해양조 (000890) 462 2 .43 460 464 459 358,166 165,196,236
유니온 (000910) 4,560 -5 -.11 4,640 4,640 4,540 39,807 182,507,450
전방 (000950) 33,400 400 1.21 33,650 33,650 32,600 1,533 50,556,850
한국주철관 (000970) 7,100 10 .14 7,060 7,130 7,060 19,286 136,812,185
DB하이텍 (000990) 51,300 900 1.79 52,500 53,000 49,800 717,835 36,607,129,100
페이퍼코리아 (001020) 721 -7 -.96 728 745 721 17,152 12,429,896
CJ (001040) 188,400 2500 1.34 185,300 188,700 183,700 220,775 41,259,301,850
CJ우 (001045) 97,100 -500 -.51 97,600 97,600 96,300 5,514 533,944,600
CJ4우(전환) (00104K) 158,000 1000 .64 156,900 158,000 154,100 6,949 1,089,366,100
JW중외제약 (001060) 22,550 -150 -.66 22,600 22,700 22,300 61,356 1,377,865,225
JW중외제약우 (001065) 28,000 0 0 28,100 28,200 27,900 128 3,581,100
JW중외제약2우B (001067) 57,200 -900 -1.55 58,800 58,800 56,100 221 12,520,800
대한방직 (001070) 6,560 -70 -1.06 6,550 6,620 6,550 7,461 49,026,065
만호제강 (001080) 30,850 1550 5.29 29,600 31,250 29,450 6,674 203,335,300
LX인터내셔널 (001120) 30,850 150 .49 30,700 31,000 30,400 124,248 3,813,230,400
대한제분 (001130) 146,500 0 0 146,500 147,400 144,500 1,363 198,363,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,775 35 .94 3,805 3,810 3,665 2,182,575 8,148,975,601
금호전기 (001210) 845 -5 -.59 858 859 832 333,208 280,773,088
동국홀딩스 (001230) 7,750 10 .13 7,760 7,790 7,690 38,608 298,440,540
GS글로벌 (001250) 2,570 0 0 2,570 2,590 2,550 394,601 1,016,159,602
남광토건 (001260) 8,530 -150 -1.73 8,660 8,660 8,490 29,695 254,100,085
부국증권 (001270) 76,900 -3000 -3.75 79,900 81,400 73,000 527,259 40,441,216,500
부국증권우 (001275) 26,600 -400 -1.48 27,000 27,150 26,600 5,206 140,147,100
상상인증권 (001290) 765 -42 -5.2 795 849 752 6,821,157 5,400,817,384
PKC (001340) 5,900 40 .68 5,940 5,940 5,830 47,486 278,392,540
삼성제약 (001360) 1,755 -9 -.51 1,794 1,794 1,719 313,759 543,830,370
SG글로벌 (001380) 1,627 -1 -.06 1,623 1,634 1,616 113,717 184,422,063
KG케미칼 (001390) 4,775 -65 -1.34 4,840 4,870 4,775 140,864 678,044,151
태원물산 (001420) 3,395 0 0 3,385 3,395 3,350 6,233 21,024,810
세아베스틸지주 (001430) 26,900 -500 -1.82 27,200 27,500 26,850 108,595 2,932,027,100
대한전선 (001440) 16,720 550 3.4 16,480 16,750 16,150 2,296,166 37,855,007,085
현대해상 (001450) 27,450 -700 -2.49 27,950 28,200 27,300 567,157 15,611,185,575
BYC (001460) 40,900 350 .86 40,600 40,900 40,100 3,433 139,094,450
BYC우 (001465) 26,150 -100 -.38 26,200 26,300 26,000 1,910 49,991,750
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,730 -360 -3.96 9,060 9,080 8,730 974,040 8,634,413,645
SK증권 (001510) 696 -5 -.71 704 707 657 5,854,010 4,028,416,380
SK증권우 (001515) 1,996 -24 -1.19 2,035 2,035 1,996 3,134 6,263,812
동양 (001520) 661 16 2.48 650 664 646 406,873 267,132,274
동양우 (001525) 4,070 35 .87 4,130 4,290 4,070 1,828 7,640,760
동양2우B (001527) 8,670 -220 -2.47 8,890 8,890 8,430 123 1,053,510
DI동일 (001530) 36,500 650 1.81 35,850 36,500 35,500 58,739 2,127,307,450
조비 (001550) 12,460 -250 -1.97 12,710 12,730 12,390 21,989 275,601,110
제일연마 (001560) 10,620 -220 -2.03 10,890 10,930 10,610 12,147 130,009,010
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 487 0 0 490 492 480 122,305 59,101,463
종근당홀딩스 (001630) 49,450 350 .71 49,250 49,750 48,850 4,217 208,064,250
대상 (001680) 23,050 200 .88 22,800 23,050 22,550 145,540 3,338,564,650
대상우 (001685) 16,800 -40 -.24 16,840 16,950 16,730 2,294 38,587,015
신영증권 (001720) 149,400 -2400 -1.58 154,000 155,000 145,100 80,619 12,056,195,900
SK네트웍스 (001740) 4,445 -45 -1 4,520 4,520 4,445 188,449 840,454,893
한양증권 (001750) 18,210 -280 -1.51 18,600 18,600 18,070 58,147 1,063,142,340
한양증권우 (001755) 17,030 50 .29 17,120 17,140 16,900 2,725 46,213,080
SHD (001770) 17,690 230 1.32 17,500 17,800 17,460 4,309 76,068,830
알루코 (001780) 2,165 -30 -1.37 2,190 2,205 2,165 351,610 765,991,410
대한제당 (001790) 2,980 0 0 2,980 2,985 2,970 97,833 291,090,186
대한제당우 (001795) 2,500 0 0 2,500 2,520 2,485 14,892 37,231,504
오리온홀딩스 (001800) 21,250 150 .71 21,100 21,300 20,900 90,403 1,911,288,850
삼화콘덴서 (001820) 31,800 -500 -1.55 32,900 34,250 31,650 457,410 15,058,266,575
KISCO홀딩스 (001940) 26,550 150 .57 26,400 26,550 26,250 25,867 683,469,550
코오롱 (002020) 42,500 -3050 -6.7 45,100 45,300 42,350 180,903 7,893,167,550
코오롱우 (002025) 21,550 -550 -2.49 22,250 22,250 20,850 6,697 144,055,300
아세아 (002030) 355,000 -1000 -.28 356,000 359,500 352,000 1,642 582,961,000
비비안 (002070) 761 -4 -.52 765 784 753 334,854 257,584,272
경농 (002100) 9,460 -40 -.42 9,500 9,510 9,450 13,327 126,286,875
고려산업 (002140) 2,700 -25 -.92 2,720 2,730 2,695 48,590 131,403,847
도화엔지니어링 (002150) 6,580 0 0 6,620 6,620 6,540 19,954 130,908,565
삼양통상 (002170) 54,800 200 .37 54,600 54,800 54,200 669 36,469,900
한국수출포장 (002200) 2,910 5 .17 2,940 2,940 2,905 145,377 423,498,615
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,205 -15 -.47 3,230 3,240 2,990 66,838 211,169,450
고려제강 (002240) 17,430 -250 -1.41 17,700 17,980 17,430 37,590 664,642,280
아세아제지 (002310) 8,090 -10 -.12 8,050 8,110 7,980 74,324 598,760,935
한진 (002320) 21,500 400 1.9 20,900 21,500 20,900 29,780 632,728,750
넥센타이어 (002350) 6,140 -140 -2.23 6,240 6,450 6,050 858,737 5,377,389,375
넥센타이어1우B (002355) 3,360 70 2.13 3,295 3,370 3,265 49,835 165,790,400
SH에너지화학 (002360) 434 0 0 434 435 433 79,740 34,600,857
KCC (002380) 418,000 0 0 415,000 418,500 407,000 30,761 12,720,044,000
한독 (002390) 11,740 -110 -.93 11,900 12,490 11,550 59,494 705,900,125
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,330 0 0 5,330 5,400 5,250 3,085 16,331,490
삼익악기 (002450) 1,287 9 .7 1,271 1,287 1,269 58,770 74,893,073
HS화성 (002460) 10,540 -70 -.66 10,510 10,750 10,510 17,264 182,817,280
조흥 (002600) 156,100 -1900 -1.2 159,800 159,800 155,400 496 77,629,500
제일파마홀딩스 (002620) 8,790 0 0 8,760 8,830 8,750 2,949 25,859,430
오리엔트바이오 (002630) 630 -12 -1.87 640 646 629 885,136 561,062,365
동일제강 (002690) 1,638 24 1.49 1,615 1,640 1,615 45,181 73,772,103
신일전자 (002700) 1,337 4 .3 1,333 1,338 1,328 181,684 242,077,697
TCC스틸 (002710) 17,170 -30 -.17 17,270 17,360 17,000 108,583 1,862,262,555
국제약품 (002720) 4,600 0 0 4,600 4,615 4,570 42,095 193,157,636
보락 (002760) 1,047 7 .67 1,040 1,049 1,038 91,450 95,177,106
진흥기업 (002780) 731 2 .27 731 734 729 81,032 59,187,669
진흥기업우B (002785) 3,420 30 .88 3,420 3,420 3,420 40 134,600
진흥기업2우B (002787) 7,790 50 .65 7,720 7,790 7,720 7 54,460
아모레퍼시픽홀딩스 (002790) 27,250 -50 -.18 27,500 27,600 27,150 104,934 2,863,078,025
아모레퍼시픽홀딩스우 (002795) 11,190 -80 -.71 11,270 11,280 11,120 10,553 117,841,500
아모레퍼시픽홀딩스3우C (00279K) 21,500 50 .23 21,450 21,500 21,000 7,475 158,796,050
삼영무역 (002810) 16,200 180 1.12 16,020 16,200 15,910 29,648 476,398,670
SUN&L (002820) 2,610 -15 -.57 2,625 2,625 2,550 10,683 27,571,945
미원상사 (002840) 155,000 2800 1.84 152,200 155,000 152,200 3,462 533,855,200
신풍 (002870) 1,051 8 .77 1,043 1,055 1,027 107,204 111,385,764
대유에이텍 (002880) 1,149 53 4.84 1,097 1,183 1,097 91,465 104,939,335
TYM (002900) 6,100 -40 -.65 6,140 6,190 6,070 187,579 1,145,391,880
유성기업 (002920) 2,120 -20 -.93 2,145 2,180 2,120 12,990 27,790,735
한국쉘석유 (002960) 422,500 1500 .36 423,000 428,500 417,500 2,354 992,352,750
금호건설 (002990) 4,075 70 1.75 4,010 4,080 3,975 91,660 368,546,220
금호건설우 (002995) 11,960 240 2.05 11,750 12,100 11,750 490 5,868,680
부광약품 (003000) 3,485 -35 -.99 3,545 3,560 3,445 628,692 2,191,834,298
혜인 (003010) 5,850 410 7.54 5,420 5,920 5,410 1,078,531 6,276,931,140
세아제강지주 (003030) 176,900 -5300 -2.91 182,200 183,400 176,500 15,296 2,724,407,300
에이프로젠바이오로직스 (003060) 658 5 .77 653 693 650 2,664,015 1,801,752,349
코오롱글로벌 (003070) 9,160 -30 -.33 9,290 9,290 9,110 4,110 37,690,980
코오롱글로벌우 (003075) 14,790 0 0 14,800 14,800 14,770 1,142 16,893,750
SB성보 (003080) 2,830 0 0 2,835 2,835 2,805 15,979 45,122,325
대웅 (003090) 24,050 -550 -2.24 24,600 24,600 23,750 117,352 2,823,607,550
대신밸류리츠 (0030R0) 4,315 5 .12 4,340 4,350 4,310 69,719 301,752,876
일성아이에스 (003120) 24,900 -250 -.99 25,000 25,300 24,500 13,039 322,715,500
디아이 (003160) 14,220 -50 -.35 14,510 14,560 14,010 582,839 8,251,154,130
일신방직 (003200) 10,260 180 1.79 10,140 10,260 9,990 21,108 214,108,760
대원제약 (003220) 13,010 -40 -.31 13,040 13,080 13,000 7,856 102,343,405
삼양식품 (003230) 1,630,000 81000 5.23 1,555,000 1,665,000 1,542,000 76,607 124,066,358,500
태광산업 (003240) 874,000 -16000 -1.8 883,000 889,000 872,000 1,779 1,566,523,000
흥아해운 (003280) 1,695 10 .59 1,695 1,699 1,678 811,271 1,369,420,300
한일홀딩스 (003300) 18,130 330 1.85 17,650 18,130 17,460 51,328 915,141,405
한국화장품제조 (003350) 60,600 200 .33 60,500 61,000 59,800 33,240 2,012,013,600
유화증권 (003460) 2,800 -70 -2.44 2,870 2,880 2,780 78,069 219,361,299
유화증권우 (003465) 2,645 -20 -.75 2,660 2,660 2,620 1,059 2,788,835
유안타증권 (003470) 3,780 40 1.07 3,745 3,790 3,685 758,031 2,834,516,669
유안타증권우 (003475) 3,715 25 .68 3,695 3,750 3,655 39,964 147,533,451
한진중공업홀딩스 (003480) 6,290 490 8.45 5,800 6,790 5,750 9,308,283 59,235,980,090
대한항공 (003490) 23,750 -150 -.63 24,000 24,050 23,600 1,277,836 30,340,050,150
대한항공우 (003495) 23,900 -50 -.21 24,050 24,100 23,800 1,376 32,896,325
영진약품 (003520) 2,015 -15 -.74 2,030 2,040 1,995 609,917 1,222,719,246
한화투자증권 (003530) 6,100 -60 -.97 6,150 6,160 5,910 2,609,655 15,802,618,905
한화투자증권우 (003535) 8,080 -10 -.12 8,080 8,100 7,890 7,311 58,388,600
대신증권 (003540) 28,750 -150 -.52 28,800 29,150 27,950 390,179 11,134,156,675
대신증권우 (003545) 21,250 -300 -1.39 21,550 21,550 20,950 97,680 2,073,288,875
대신증권2우B (003547) 19,900 -100 -.5 19,950 20,050 19,630 39,409 781,717,095
LG (003550) 77,000 -700 -.9 77,000 77,400 76,400 299,737 23,059,160,350
LG우 (003555) 63,000 -1200 -1.87 63,900 63,900 62,300 12,419 779,973,300
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 59,700 1300 2.23 58,400 60,600 58,100 92,744 5,517,050,500
HLB글로벌 (003580) 2,155 0 0 2,150 2,180 2,125 58,206 125,679,609
방림 (003610) 4,975 140 2.9 4,840 4,980 4,780 96,160 468,421,700
KG모빌리티 (003620) 3,370 50 1.51 3,325 3,370 3,310 345,130 1,156,222,455
미창석유 (003650) 108,900 900 .83 108,000 109,000 106,700 700 75,452,300
포스코퓨처엠 (003670) 130,800 1200 .93 130,300 130,800 128,500 496,400 64,427,740,150
한성기업 (003680) 5,580 -30 -.53 5,610 5,710 5,570 69,753 393,616,230
코리안리 (003690) 11,200 10 .09 11,220 11,230 10,900 569,571 6,296,803,025
삼영 (003720) 5,640 340 6.42 5,340 6,000 5,340 1,901,607 10,836,559,115
진양산업 (003780) 6,810 140 2.1 6,670 6,820 6,660 84,544 569,588,440
대한화섬 (003830) 124,400 -200 -.16 122,800 127,000 122,800 183 23,017,600
보령 (003850) 8,600 -10 -.12 8,660 8,680 8,550 57,769 495,680,155
남양유업 (003920) 56,400 0 0 57,400 57,400 56,200 2,756 155,577,800
남양유업우 (003925) 34,200 -400 -1.16 34,600 34,750 34,200 2,526 87,185,650
사조대림 (003960) 40,800 -400 -.97 41,000 41,350 40,650 11,415 466,342,025
롯데정밀화학 (004000) 45,700 250 .55 45,150 45,800 44,900 60,405 2,747,974,475
현대제철 (004020) 37,000 50 .14 37,200 37,250 36,100 999,115 36,707,204,600
SG세계물산 (004060) 323 1 .31 323 324 321 289,914 93,286,549
신흥 (004080) 13,900 30 .22 13,870 13,900 13,750 5,264 72,720,990
한국석유 (004090) 14,010 -120 -.85 14,060 14,130 13,970 38,785 543,683,180
태양금속 (004100) 2,250 80 3.69 2,170 2,270 2,170 240,632 536,363,325
태양금속우 (004105) 3,160 20 .64 3,120 3,190 3,110 24,404 76,810,980
동방 (004140) 3,310 -20 -.6 3,360 3,390 3,280 1,163,911 3,877,182,750
한솔홀딩스 (004150) 3,315 20 .61 3,315 3,355 3,270 166,282 550,967,495
신세계 (004170) 174,500 100 .06 173,700 174,700 172,000 33,067 5,746,781,800
NPC (004250) 4,160 -20 -.48 4,230 4,230 4,135 18,534 77,039,920
NPC우 (004255) 2,465 5 .2 2,465 2,470 2,450 860 2,117,635
남성 (004270) 1,023 -1 -.1 1,029 1,029 1,018 21,763 22,220,080
현대약품 (004310) 3,900 -75 -1.89 3,960 3,990 3,900 115,725 455,197,703
세방 (004360) 13,990 40 .29 13,950 13,990 13,780 43,198 598,549,130
세방우 (004365) 9,000 10 .11 9,030 9,060 8,910 2,271 20,441,690
농심 (004370) 488,000 78500 19.17 414,000 488,000 413,000 278,339 128,478,728,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 156 1 .65 155 156 154 876,120 136,143,494
서울식품우 (004415) 1,237 -10 -.8 1,246 1,246 1,236 744 920,904
송원산업 (004430) 10,280 20 .19 10,300 10,300 10,210 14,656 150,286,645
삼일씨엔에스 (004440) 5,020 -10 -.2 5,130 5,140 4,950 8,319 41,873,935
삼화왕관 (004450) 34,700 -200 -.57 34,600 34,850 34,600 107 3,711,300
세방전지 (004490) 63,200 0 0 63,000 63,500 62,300 40,896 2,571,464,550
깨끗한나라 (004540) 2,085 -10 -.48 2,115 2,120 2,085 31,803 66,610,450
깨끗한나라우 (004545) 11,800 -20 -.17 11,810 11,810 11,800 209 2,466,680
현대비앤지스틸 (004560) 11,530 -240 -2.04 11,900 11,900 11,530 40,212 467,821,070
삼천리 (004690) 132,100 -1000 -.75 134,300 134,400 130,200 15,174 1,994,459,150
조광피혁 (004700) 67,900 1100 1.65 67,000 67,900 66,200 5,377 358,848,100
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,570 25 .55 4,555 4,585 4,535 84,564 384,676,759
써니전자 (004770) 1,639 2 .12 1,637 1,642 1,628 115,065 188,131,030
효성 (004800) 88,600 -900 -1.01 90,500 90,600 87,600 30,263 2,685,638,050
덕성 (004830) 5,560 10 .18 5,560 5,600 5,520 131,748 731,563,185
덕성우 (004835) 7,540 70 .94 7,490 7,540 7,430 2,717 20,306,700
DRB동일 (004840) 5,090 60 1.19 5,100 5,100 5,050 7,220 36,664,980
티웨이홀딩스 (004870) 577 -1 -.17 597 597 572 60,547 34,818,769
동일산업 (004890) 41,350 -550 -1.31 42,000 42,000 41,200 810 33,601,800
조광페인트 (004910) 6,210 40 .65 6,160 6,300 6,070 89,417 550,451,740
씨아이테크 (004920) 1,153 -10 -.86 1,154 1,165 1,142 82,850 95,275,173
한신공영 (004960) 8,020 -100 -1.23 8,260 8,260 8,020 18,850 152,625,605
신라교역 (004970) 9,300 10 .11 9,250 9,340 9,220 11,269 104,428,710
성신양회 (004980) 11,070 -40 -.36 11,240 11,270 10,950 79,596 881,384,170
성신양회우 (004985) 11,830 -10 -.08 11,860 11,870 11,800 3,375 39,925,130
롯데지주 (004990) 30,450 -1050 -3.33 31,300 31,350 30,100 445,535 13,594,174,975
롯데지주우 (00499K) 32,050 0 0 32,850 33,900 31,650 1,119 36,474,975
휴스틸 (005010) 4,280 5 .12 4,295 4,325 4,240 209,663 897,779,421
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 40,000 -400 -.99 40,700 41,150 39,750 418,911 16,863,400,275
SGC에너지 (005090) 23,400 50 .21 23,450 23,550 23,200 8,599 200,882,550
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 71,200 500 .71 70,700 71,800 70,300 35,724 2,534,866,650
녹십자홀딩스 (005250) 15,710 20 .13 15,560 15,740 15,550 53,332 835,161,985
녹십자홀딩스2우 (005257) 26,850 -200 -.74 26,900 26,900 26,850 1,476 39,669,850
롯데칠성 (005300) 119,100 1700 1.45 117,000 120,300 116,800 43,016 5,114,510,000
롯데칠성우 (005305) 72,300 500 .7 71,800 72,400 71,700 253 18,220,300
온타이드 (005320) 556 14 2.58 539 556 537 309,179 168,271,580
모나미 (005360) 2,130 -30 -1.39 2,165 2,180 2,130 241,758 519,835,010
현대차 (005380) 223,000 2500 1.13 221,500 223,000 219,000 569,436 126,090,592,250
현대차우 (005385) 169,500 -100 -.06 170,100 170,300 169,000 40,230 6,816,800,750
현대차2우B (005387) 172,600 -400 -.23 173,000 173,100 171,900 54,554 9,403,517,400
현대차3우B (005389) 168,900 0 0 169,400 169,500 168,100 5,998 1,012,092,350
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,050 200 1.26 15,950 16,100 15,830 113,930 1,819,112,965
한국공항 (005430) 70,800 -300 -.42 71,900 71,900 70,200 4,509 319,484,750
현대지에프홀딩스 (005440) 7,990 -20 -.25 8,070 8,070 7,720 431,426 3,426,482,950
POSCO홀딩스 (005490) 281,500 -2500 -.88 284,500 286,000 280,000 328,227 92,549,399,500
삼진제약 (005500) 19,130 -60 -.31 19,190 19,220 19,040 16,953 323,845,970
SPC삼립 (005610) 55,600 700 1.28 55,900 55,900 54,800 6,830 378,322,500
삼영전자 (005680) 10,560 0 0 10,560 10,650 10,500 18,145 191,457,090
파미셀 (005690) 11,840 -190 -1.58 12,150 12,160 11,760 1,285,159 15,313,421,635
넥센 (005720) 6,210 100 1.64 6,210 6,220 6,080 24,391 149,678,115
넥센우 (005725) 4,620 40 .87 4,635 4,635 4,605 2,573 11,864,930
크라운해태홀딩스 (005740) 7,330 -130 -1.74 7,460 7,460 7,260 52,816 386,756,775
크라운해태홀딩스우 (005745) 8,280 -160 -1.9 8,400 8,400 8,190 637 5,269,390
대림바스 (005750) 4,705 -25 -.53 4,760 4,765 4,645 27,020 127,372,350
신영와코루 (005800) 14,400 40 .28 14,390 14,620 14,260 1,674 24,031,570
풍산홀딩스 (005810) 40,450 -250 -.61 40,800 40,850 40,100 43,397 1,755,952,650
원림 (005820) 14,220 190 1.35 14,230 14,230 14,040 51 724,160
DB손해보험 (005830) 145,300 -200 -.14 145,100 147,000 142,500 205,642 29,671,764,700
에스엘 (005850) 36,200 2350 6.94 35,350 37,100 34,900 541,365 19,528,704,675
휴니드 (005870) 8,580 200 2.39 8,390 8,710 8,370 145,581 1,243,478,945
대한해운 (005880) 1,830 37 2.06 1,805 1,840 1,794 3,362,260 6,113,307,440
삼성전자 (005930) 73,400 800 1.1 73,200 73,600 72,100 20,793,501 1,518,036,265,100
삼성전자우 (005935) 59,300 100 .17 59,500 60,100 58,600 1,168,928 69,231,829,850
NH투자증권 (005940) 20,650 -100 -.48 20,900 20,950 20,150 1,069,468 22,002,603,200
NH투자증권우 (005945) 18,170 130 .72 18,200 18,260 17,860 110,941 2,007,763,100
이수화학 (005950) 5,670 70 1.25 5,560 5,680 5,560 63,400 357,525,990
동부건설 (005960) 6,780 280 4.31 6,890 6,890 6,620 395,235 2,678,174,510
동부건설우 (005965) 19,300 0 0 19,310 19,340 19,180 523 10,078,580
동원산업 (006040) 46,950 50 .11 46,600 47,400 46,350 27,695 1,297,764,025
화승인더 (006060) 4,380 -90 -2.01 4,450 4,470 4,360 55,528 243,812,125
사조오양 (006090) 10,090 70 .7 10,020 10,090 9,900 11,164 112,092,870
삼아알미늄 (006110) 22,750 -350 -1.52 23,150 23,200 22,650 40,202 917,943,600
SK디스커버리 (006120) 53,300 -500 -.93 54,400 54,400 53,000 7,806 417,574,300
SK디스커버리우 (006125) 37,150 150 .41 37,100 37,350 36,850 2,338 86,572,400
한국전자홀딩스 (006200) 709 2 .28 710 735 700 64,084 45,447,737
제주은행 (006220) 14,470 -230 -1.56 14,780 14,870 14,410 351,215 5,117,169,020
LS (006260) 183,700 300 .16 184,400 184,600 180,400 148,968 27,225,443,750
녹십자 (006280) 133,300 300 .23 133,100 133,600 131,500 37,714 4,990,490,450
대원전선 (006340) 2,990 90 3.1 2,925 2,990 2,905 1,985,155 5,863,058,280
대원전선우 (006345) 3,785 60 1.61 3,735 3,785 3,705 23,635 88,959,970
GS건설 (006360) 19,300 10 .05 19,310 19,520 19,240 464,294 8,992,301,340
대구백화점 (006370) 6,790 -40 -.59 6,870 6,910 6,660 23,080 156,222,475
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 20,250 100 .5 20,150 20,350 19,800 31,717 634,602,005
삼성SDI (006400) 198,300 200 .1 199,700 201,000 198,000 488,743 97,154,267,450
삼성SDI우 (006405) 131,900 1100 .84 133,900 133,900 131,000 2,862 376,353,450
인스코비 (006490) 814 7 .87 807 845 798 634,173 517,483,326
대림통상 (006570) 2,615 -50 -1.88 2,670 2,685 2,615 6,854 18,082,775
대한유화 (006650) 122,700 -1500 -1.21 124,200 125,000 121,300 36,071 4,421,905,450
삼성공조 (006660) 13,900 40 .29 13,980 13,980 13,800 26,772 371,685,655
영풍제지 (006740) 1,050 -6 -.57 1,055 1,064 1,044 135,018 141,929,976
미래에셋증권 (006800) 21,750 -950 -4.19 22,300 22,900 21,300 6,624,592 146,025,551,100
미래에셋증권우 (006805) 9,880 -220 -2.18 9,990 10,190 9,730 127,889 1,270,689,665
미래에셋증권2우B (00680K) 9,190 -320 -3.36 9,460 9,550 9,000 1,019,702 9,443,275,770
AK홀딩스 (006840) 11,290 -100 -.88 11,390 11,450 11,240 4,340 49,056,985
신송홀딩스 (006880) 7,050 50 .71 7,000 7,070 6,970 30,765 216,013,905
태경케미컬 (006890) 9,610 180 1.91 9,500 9,640 9,420 20,995 200,644,400
우성 (006980) 17,350 -160 -.91 17,510 17,550 17,240 384 6,670,690
GS리테일 (007070) 16,380 -180 -1.09 16,510 16,640 16,300 121,639 1,995,796,160
일신석재 (007110) 2,025 -45 -2.17 2,085 2,095 2,025 652,583 1,340,269,096
미래아이앤지 (007120) 919 3 .33 930 940 909 52,460 48,262,502
사조산업 (007160) 50,700 -800 -1.55 51,200 51,700 50,100 5,046 255,930,100
벽산 (007210) 2,180 -10 -.46 2,185 2,185 2,165 138,738 301,415,542
한국특강 (007280) 1,632 18 1.12 1,625 1,746 1,612 413,233 686,223,625
오뚜기 (007310) 409,000 14500 3.68 393,000 412,000 393,000 22,216 8,977,592,000
DN오토모티브 (007340) 26,600 700 2.7 26,600 26,850 26,050 110,704 2,926,543,975
에이프로젠 (007460) 756 13 1.75 745 839 745 30,712,760 24,555,922,724
샘표 (007540) 48,500 -500 -1.02 49,000 49,200 48,400 5,953 289,820,600
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,210 30 .49 6,180 6,210 6,170 6,023 37,244,260
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 74,600 600 .81 74,400 76,800 72,800 2,346,432 175,525,903,700
국도화학 (007690) 37,450 200 .54 37,250 37,750 37,000 11,843 442,126,075
F&F홀딩스 (007700) 19,910 30 .15 19,980 20,050 19,160 53,320 1,034,383,710
코리아써키트 (007810) 16,580 430 2.66 16,830 16,850 16,170 519,591 8,586,791,205
코리아써우 (007815) 6,730 10 .15 6,750 6,900 6,660 1,215 8,179,350
코리아써키트2우B (00781K) 6,540 90 1.4 6,450 6,540 6,370 829 5,370,170
서연 (007860) 9,400 -70 -.74 9,480 9,560 9,330 34,944 329,708,210
TP (007980) 1,750 -26 -1.46 1,778 1,795 1,743 803,410 1,420,489,468
사조동아원 (008040) 1,116 6 .54 1,114 1,119 1,106 218,096 242,840,381
대덕 (008060) 8,310 10 .12 8,320 8,410 8,250 87,605 728,483,550
대덕1우 (00806K) 8,140 -60 -.73 8,300 8,440 8,140 3,223 26,466,110
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,955 20 .41 4,940 4,995 4,935 13,086 64,842,921
NI스틸 (008260) 3,820 20 .53 3,815 3,820 3,785 73,219 278,490,195
남선알미늄 (008350) 1,163 12 1.04 1,151 1,168 1,150 452,183 522,740,521
남선알미우 (008355) 12,870 240 1.9 12,600 12,940 12,580 712 9,072,470
문배철강 (008420) 2,545 -70 -2.68 2,615 2,665 2,500 1,379,252 3,539,515,102
서흥 (008490) 26,800 -1100 -3.94 28,050 28,100 26,150 317,141 8,455,082,575
일정실업 (008500) 11,790 330 2.88 11,350 11,950 11,320 9,410 110,121,980
윌비스 (008600) 353 5 1.44 348 353 348 180,750 63,383,539
아남전자 (008700) 1,331 -2 -.15 1,335 1,342 1,330 89,105 118,813,652
율촌화학 (008730) 30,000 -300 -.99 30,000 30,150 29,700 91,587 2,739,643,425
호텔신라 (008770) 49,200 350 .72 48,850 49,300 48,400 263,523 12,940,998,925
호텔신라우 (008775) 42,300 100 .24 41,900 42,650 41,850 1,019 43,128,900
금비 (008870) 59,700 -900 -1.49 60,800 61,700 59,000 5,303 321,899,000
한미사이언스 (008930) 38,700 -150 -.39 39,100 39,250 38,400 131,386 5,084,985,500
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,710 30 .53 5,680 5,850 5,630 715,506 4,115,181,915
경인전자 (009140) 20,500 -100 -.49 20,850 21,000 20,400 1,802 37,335,350
삼성전기 (009150) 188,000 7500 4.16 183,200 190,000 183,000 931,358 174,623,394,400
삼성전기우 (009155) 83,800 2800 3.46 82,500 85,300 82,000 39,584 3,319,470,700
SIMPAC (009160) 4,595 50 1.1 4,500 4,610 4,500 105,477 483,083,775
한솔로지스틱스 (009180) 2,885 95 3.41 2,790 2,910 2,780 157,095 446,960,699
대양금속 (009190) 1,606 1 .06 1,605 1,623 1,560 296,244 471,288,620
무림페이퍼 (009200) 2,055 -5 -.24 2,060 2,075 2,040 105,326 216,227,735
한샘 (009240) 43,950 650 1.5 43,250 43,950 42,900 34,295 1,490,552,650
신원 (009270) 1,642 -20 -1.2 1,669 1,675 1,639 1,016,709 1,682,785,510
광동제약 (009290) 6,080 -40 -.65 6,120 6,150 6,050 77,829 473,353,570
참엔지니어링 (009310) 1,286 13 1.02 1,292 1,294 1,264 24,280 31,226,641
아진전자부품 (009320) 1,062 0 0 1,062 1,066 1,058 52,013 55,264,398
태영건설 (009410) 1,787 -20 -1.11 1,807 1,841 1,781 237,068 425,541,155
태영건설우 (009415) 5,030 90 1.82 4,940 5,050 4,940 1,218 6,029,970
한올바이오파마 (009420) 33,400 50 .15 33,500 33,800 32,650 362,770 12,068,020,175
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 79,800 700 .88 79,000 80,200 78,900 32,679 2,599,997,600
한창제지 (009460) 638 -5 -.78 643 647 637 100,831 64,423,921
삼화전기 (009470) 31,800 3050 10.61 28,800 32,800 28,450 565,998 17,512,797,275
HD한국조선해양 (009540) 423,000 8500 2.05 418,000 425,000 417,000 217,148 91,557,231,250
무림P&P (009580) 2,620 0 0 2,630 2,630 2,610 40,744 106,690,590
모토닉 (009680) 10,630 10 .09 10,620 10,650 10,520 28,389 300,267,500
삼정펄프 (009770) 27,000 -100 -.37 27,200 27,400 26,900 2,405 64,934,650
플레이그램 (009810) 350 9 2.64 341 365 338 1,116,640 394,569,026
한화솔루션 (009830) 29,350 400 1.38 29,000 30,200 28,600 2,418,437 71,062,025,900
한화솔루션우 (009835) 22,500 250 1.12 22,300 23,500 22,000 11,846 267,098,625
명신산업 (009900) 9,360 280 3.08 9,130 9,360 9,130 170,926 1,582,527,860
영원무역홀딩스 (009970) 136,800 3000 2.24 132,100 136,800 132,100 22,341 3,022,874,100
한국내화 (010040) 2,290 10 .44 2,245 2,320 2,245 11,367 25,901,635
OCI홀딩스 (010060) 95,500 400 .42 95,200 96,100 93,500 143,113 13,570,351,100
한국무브넥스 (010100) 4,625 270 6.2 4,355 4,760 4,345 2,031,331 9,432,636,067
LS ELECTRIC (010120) 316,000 7500 2.43 316,500 319,000 305,500 247,306 77,313,541,250
고려아연 (010130) 914,000 21000 2.35 888,000 930,000 887,000 44,933 41,043,851,000
삼성중공업 (010140) 22,350 800 3.71 22,700 22,800 22,150 8,745,363 195,932,234,325
우진아이엔에스 (010400) 2,870 5 .17 2,865 2,870 2,840 6,400 18,318,535
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,571 23 1.49 1,548 1,571 1,542 36,379 56,580,965
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 201,000 4100 2.08 198,500 201,000 197,100 437,999 87,281,413,100
진양폴리 (010640) 4,105 30 .74 4,060 4,135 4,060 34,066 139,699,459
화천기계 (010660) 4,735 35 .74 4,715 4,825 4,665 425,307 2,010,743,516
화신 (010690) 8,710 110 1.28 8,730 9,070 8,640 870,796 7,633,117,695
평화홀딩스 (010770) 4,035 -10 -.25 4,045 4,095 4,000 88,922 359,014,481
아이에스동서 (010780) 20,400 50 .25 20,500 20,500 20,150 10,919 221,772,275
퍼스텍 (010820) 4,925 525 11.93 4,410 5,240 4,380 17,905,946 88,667,492,033
S-Oil (010950) 60,900 900 1.5 59,800 60,900 59,700 255,588 15,425,497,400
S-Oil우 (010955) 39,250 0 0 39,250 39,350 39,100 2,414 94,528,450
삼호개발 (010960) 3,595 -35 -.96 3,630 3,650 3,585 102,183 369,600,275
진원생명과학 (011000) 2,430 -40 -1.62 2,455 2,470 2,420 281,368 685,874,722
LG이노텍 (011070) 164,000 3200 1.99 161,100 164,500 160,800 418,308 68,206,515,800
에넥스 (011090) 630 -10 -1.56 640 640 625 100,771 63,414,778
CJ씨푸드 (011150) 2,890 -10 -.34 2,900 2,910 2,885 102,976 298,125,479
CJ씨푸드1우 (011155) 16,370 -130 -.79 16,450 16,620 16,370 1,019 16,696,930
롯데케미칼 (011170) 65,900 -500 -.75 67,200 67,200 64,800 136,294 8,978,213,100
HMM (011200) 23,900 150 .63 23,700 23,900 23,200 1,948,243 46,067,896,650
현대위아 (011210) 53,100 800 1.53 52,500 53,200 52,000 135,087 7,126,262,850
삼화전자 (011230) 3,815 -30 -.78 3,875 3,880 3,755 507,051 1,936,662,760
태림포장 (011280) 2,000 -10 -.5 2,000 2,030 1,991 52,579 104,975,584
성안머티리얼스 (011300) 417 -6 -1.42 426 429 413 331,033 138,143,762
유니켐 (011330) 1,545 -35 -2.22 1,605 1,605 1,530 410,036 634,872,275
부산산업 (011390) 81,000 -1800 -2.17 82,300 84,800 80,800 3,865 317,238,500
갤럭시아에스엠 (011420) 2,260 -5 -.22 2,260 2,310 2,255 193,589 441,242,032
한농화성 (011500) 14,260 20 .14 14,300 14,320 14,200 21,722 309,285,260
와이투솔루션 (011690) 3,610 0 0 3,615 3,715 3,580 441,227 1,595,737,729
한신기계 (011700) 3,660 -85 -2.27 3,745 3,770 3,650 318,700 1,177,672,106
현대코퍼레이션 (011760) 22,700 -100 -.44 22,800 22,900 22,400 48,377 1,092,793,050
금호석유화학 (011780) 109,500 -100 -.09 109,300 109,600 108,100 105,117 11,441,067,250
금호석유화학우 (011785) 56,500 100 .18 56,400 56,600 55,800 6,843 384,286,900
SKC (011790) 101,400 2700 2.74 99,600 102,900 98,300 465,794 46,945,559,550
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,654 -25 -1.49 1,682 1,697 1,624 6,341,333 10,497,221,129
DB (012030) 1,640 -40 -2.38 1,690 1,693 1,625 2,155,321 3,554,638,133
영흥 (012160) 594 0 0 598 610 584 744,911 444,385,838
아센디오 (012170) 2,265 -65 -2.79 2,350 2,350 2,245 354,542 808,820,849
계양전기 (012200) 1,448 3 .21 1,446 1,452 1,441 23,170 33,474,372
계양전기우 (012205) 3,310 -20 -.6 3,365 3,365 3,310 4,316 14,373,105
영화금속 (012280) 928 -3 -.32 931 931 908 89,706 82,273,917
경동인베스트 (012320) 59,700 100 .17 59,800 60,300 58,900 5,157 305,750,400
현대모비스 (012330) 316,000 -3000 -.94 319,000 324,500 314,000 275,234 87,188,312,000
한화에어로스페이스 (012450) 1,005,000 38000 3.93 973,000 1,005,000 973,000 298,028 297,476,760,000
더존비즈온 (012510) 80,700 100 .12 81,800 83,100 80,000 234,611 18,936,483,200
경인양행 (012610) 3,190 5 .16 3,165 3,210 3,160 15,195 48,458,227
HDC (012630) 21,550 200 .94 21,400 21,600 21,000 161,569 3,468,303,875
모나리자 (012690) 2,470 0 0 2,480 2,485 2,465 17,305 42,866,140
에스원 (012750) 82,200 2000 2.49 79,400 82,200 79,400 200,403 16,384,425,950
대창 (012800) 1,317 0 0 1,344 1,365 1,316 1,004,555 1,337,557,184
세우글로벌 (013000) 1,061 -3 -.28 1,064 1,085 1,053 53,060 56,293,012
일성건설 (013360) 1,450 -12 -.82 1,464 1,499 1,446 327,346 479,904,729
화승코퍼레이션 (013520) 1,959 38 1.98 1,921 1,970 1,921 157,835 307,067,664
디와이 (013570) 4,410 35 .8 4,375 4,415 4,375 24,217 106,310,715
계룡건설 (013580) 20,500 -400 -1.91 20,900 21,000 20,250 63,386 1,309,138,475
까뮤이앤씨 (013700) 1,151 4 .35 1,147 1,155 1,140 67,099 76,871,313
지엠비코리아 (013870) 4,055 10 .25 4,090 4,095 4,030 6,975 28,351,833
지누스 (013890) 17,080 -50 -.29 17,120 17,160 16,830 69,279 1,172,027,790
한익스프레스 (014130) 3,235 -5 -.15 3,240 3,240 3,215 10,348 33,384,925
대영포장 (014160) 1,219 33 2.78 1,197 1,251 1,187 2,119,549 2,584,273,559
금강공업 (014280) 5,730 -60 -1.04 5,800 5,890 5,700 1,149,454 6,647,837,270
금강공업우 (014285) 6,990 -80 -1.13 7,160 7,160 6,890 1,187 8,239,780
영보화학 (014440) 4,430 -5 -.11 4,435 4,445 4,395 48,860 215,974,706
극동유화 (014530) 3,350 5 .15 3,355 3,360 3,340 68,813 230,432,000
태경비케이 (014580) 4,960 -60 -1.2 5,020 5,030 4,960 95,580 476,352,295
한솔케미칼 (014680) 173,700 200 .12 174,200 175,400 168,500 52,178 8,958,116,200
사조씨푸드 (014710) 8,970 -80 -.88 8,980 8,990 8,880 15,121 135,013,440
HL D&I (014790) 2,545 0 0 2,590 2,590 2,530 34,879 88,528,640
동원시스템즈 (014820) 29,850 450 1.53 29,150 29,850 28,900 37,411 1,098,180,675
동원시스템즈우 (014825) 17,400 -210 -1.19 17,600 17,610 17,400 360 6,268,190
유니드 (014830) 78,300 400 .51 77,800 78,600 77,200 27,711 2,157,226,650
성문전자 (014910) 1,164 -6 -.51 1,173 1,182 1,163 15,781 18,449,521
성문전자우 (014915) 4,060 0 0 4,145 4,145 4,050 1,082 4,426,050
인디에프 (014990) 1,085 -35 -3.13 1,120 1,133 1,080 494,043 542,916,008
이스타코 (015020) 663 -5 -.75 664 669 655 109,131 71,975,414
대창단조 (015230) 6,530 -110 -1.66 6,640 6,670 6,500 89,271 586,116,770
에이엔피 (015260) 522 -13 -2.43 543 545 520 318,579 167,741,281
INVENI (015360) 62,900 -700 -1.1 63,600 63,900 61,900 6,159 384,146,450
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,550 -1150 -2.97 38,800 39,000 37,500 2,732,701 104,074,849,675
일진홀딩스 (015860) 5,710 -70 -1.21 5,760 5,780 5,630 132,282 753,072,935
태경산업 (015890) 5,290 -80 -1.49 5,370 5,380 5,270 91,082 483,470,380
대현 (016090) 1,821 2 .11 1,816 1,823 1,809 65,275 118,418,366
삼성증권 (016360) 73,700 -500 -.67 74,500 74,700 72,200 673,260 49,572,817,850
KG스틸 (016380) 5,420 -70 -1.28 5,490 5,580 5,400 168,361 923,508,365
한세예스24홀딩스 (016450) 4,100 55 1.36 4,050 4,100 4,040 31,427 127,803,715
환인제약 (016580) 10,870 70 .65 10,810 10,910 10,770 22,657 244,824,280
신대양제지 (016590) 11,450 220 1.96 11,240 11,570 11,240 18,063 206,599,645
DB증권 (016610) 9,350 -90 -.95 9,500 9,540 9,150 156,535 1,463,297,910
대성홀딩스 (016710) 8,800 0 0 8,800 8,860 8,710 18,376 161,100,955
두올 (016740) 3,615 70 1.97 3,545 3,625 3,530 187,328 672,987,629
퍼시스 (016800) 42,700 -450 -1.04 43,150 44,650 42,600 746 32,455,700
웅진 (016880) 5,130 320 6.65 4,870 5,170 4,830 2,013,887 10,117,266,919
광명전기 (017040) 1,126 1 .09 1,125 1,135 1,114 278,227 312,190,933
명문제약 (017180) 1,751 -17 -.96 1,772 1,779 1,751 33,716 59,351,925
우신시스템 (017370) 6,940 40 .58 6,870 6,940 6,820 9,464 64,867,910
서울가스 (017390) 63,400 -100 -.16 63,800 63,800 63,000 4,534 286,972,200
수산세보틱스 (017550) 1,931 5 .26 1,926 1,937 1,920 66,963 129,168,227
SK텔레콤 (017670) 54,900 100 .18 54,700 55,100 54,600 636,267 34,918,286,450
현대엘리베이터 (017800) 79,400 100 .13 79,100 79,800 78,800 186,137 14,770,234,300
풀무원 (017810) 14,720 640 4.55 14,080 14,770 14,080 603,765 8,802,749,980
DS단석 (017860) 21,800 -150 -.68 22,000 22,200 21,700 66,783 1,460,979,700
광전자 (017900) 1,879 -3 -.16 1,882 1,889 1,876 8,253 15,522,238
E1 (017940) 77,900 -300 -.38 78,000 78,500 76,700 17,283 1,336,690,400
한국카본 (017960) 34,250 350 1.03 34,450 35,000 33,800 407,705 13,943,080,875
애경산업 (018250) 15,490 -10 -.06 15,520 15,590 15,440 72,181 1,118,254,705
삼성에스디에스 (018260) 163,500 1700 1.05 163,200 165,500 160,800 312,481 51,014,190,942
조일알미늄 (018470) 1,435 -6 -.42 1,441 1,450 1,429 315,983 454,066,194
동원금속 (018500) 1,358 -11 -.8 1,369 1,369 1,354 257,178 349,276,436
SK가스 (018670) 242,000 1000 .41 241,500 242,500 238,500 7,522 1,807,726,250
한온시스템 (018880) 3,555 80 2.3 3,480 3,555 3,445 1,233,716 4,344,491,949
신풍제약 (019170) 12,700 -130 -1.01 12,830 12,940 12,640 150,676 1,923,191,815
신풍제약우 (019175) 22,650 -550 -2.37 23,050 23,050 22,650 3,821 86,878,450
티에이치엔 (019180) 5,010 -90 -1.76 5,070 5,120 4,910 423,207 2,110,750,228
세아특수강 (019440) 16,070 -120 -.74 16,220 16,470 16,050 22,578 364,580,730
엑시큐어하이트론 (019490) 660 -13 -1.93 675 681 655 678,026 448,290,902
대교 (019680) 2,305 20 .88 2,255 2,305 2,255 59,988 136,533,945
대교우B (019685) 1,274 -5 -.39 1,279 1,291 1,272 4,649 5,938,292
한섬 (020000) 15,250 -140 -.91 15,400 15,440 15,240 31,040 474,673,260
키다리스튜디오 (020120) 3,860 -10 -.26 3,875 3,910 3,835 74,352 287,003,310
롯데에너지머티리얼즈 (020150) 23,800 -350 -1.45 24,150 24,350 23,800 62,222 1,491,572,950
아시아나항공 (020560) 9,540 10 .1 9,560 9,560 9,490 89,557 853,506,945
일진디스플 (020760) 902 -3 -.33 905 905 890 141,093 126,245,340
서원 (021050) 1,192 2 .17 1,191 1,204 1,185 120,422 143,687,709
코웨이 (021240) 99,800 200 .2 99,100 100,300 98,200 196,187 19,500,951,900
세원정공 (021820) 10,050 -110 -1.08 10,160 10,180 10,020 6,098 61,452,040
포스코DX (022100) 22,800 300 1.33 22,500 22,800 22,300 342,983 7,752,472,275
삼원강재 (023000) 2,465 -5 -.2 2,475 2,480 2,445 5,315 13,067,375
MH에탄올 (023150) 5,150 0 0 5,120 5,170 5,120 7,187 37,008,790
한국종합기술 (023350) 4,865 5 .1 4,900 4,900 4,835 15,902 77,136,666
동남합성 (023450) 32,000 0 0 32,000 32,000 31,800 373 11,927,550
롯데쇼핑 (023530) 68,000 -100 -.15 68,100 68,500 67,600 49,827 3,388,622,350
다우기술 (023590) 37,050 -400 -1.07 37,450 37,550 36,350 105,629 3,901,292,050
인지컨트롤스 (023800) 5,890 10 .17 5,890 5,930 5,800 17,177 100,373,920
인팩 (023810) 6,960 30 .43 6,950 7,010 6,850 20,228 140,510,630
에쓰씨엔지니어링 (023960) 1,157 3 .26 1,160 1,162 1,143 99,154 114,427,798
WISCOM (024070) 2,010 12 .6 2,020 2,020 1,992 6,979 13,952,208
디씨엠 (024090) 12,520 -100 -.79 12,700 12,700 12,470 6,582 82,312,580
기업은행 (024110) 19,730 -160 -.8 19,930 19,980 19,460 1,278,979 25,247,381,900
콜마홀딩스 (024720) 13,300 -190 -1.41 13,540 13,560 13,210 253,419 3,377,379,990
대원화성 (024890) 885 27 3.15 860 919 858 97,062 85,685,526
디와이덕양 (024900) 2,340 30 1.3 2,320 2,340 2,310 67,956 158,092,615
KPX케미칼 (025000) 50,400 200 .4 50,200 50,600 50,000 7,612 383,233,950
SJM홀딩스 (025530) 3,590 -20 -.55 3,610 3,620 3,585 18,991 68,232,565
한국단자 (025540) 62,100 700 1.14 61,500 62,600 61,000 16,154 999,127,450
미래산업 (025560) 10,950 -270 -2.41 11,260 11,260 10,890 30,748 338,602,450
제이준코스메틱 (025620) 8,740 330 3.92 8,410 9,080 8,400 111,660 983,451,770
한솔홈데코 (025750) 701 2 .29 700 704 698 114,177 80,050,286
이구산업 (025820) 4,620 -25 -.54 4,665 4,725 4,620 126,878 589,877,880
남해화학 (025860) 6,900 -40 -.58 6,980 7,090 6,880 66,268 459,161,585
한국주강 (025890) 2,215 55 2.55 2,115 2,300 2,100 548,126 1,215,686,008
스틱인베스트먼트 (026890) 10,840 60 .56 10,780 10,960 10,730 83,866 908,600,530
부국철강 (026940) 2,530 -10 -.39 2,540 2,565 2,450 342,422 859,436,376
동서 (026960) 27,950 150 .54 28,000 28,200 27,750 99,638 2,786,539,125
BGF (027410) 4,030 5 .12 4,015 4,060 4,005 118,630 477,316,421
마니커 (027740) 846 8 .95 833 850 833 133,588 112,693,653
한국제지 (027970) 812 2 .25 810 813 808 19,039 15,430,454
삼성E&A (028050) 28,900 250 .87 28,650 28,950 28,500 1,118,622 32,205,632,350
동아지질 (028100) 14,830 90 .61 14,790 14,940 14,690 14,592 215,943,560
삼성물산 (028260) 186,500 4100 2.25 183,000 186,500 182,100 614,829 113,662,664,110
삼성물산우B (02826K) 125,100 500 .4 124,700 126,600 123,100 5,831 727,503,450
팬오션 (028670) 4,100 15 .37 4,105 4,135 4,055 1,369,787 5,600,433,779
케이씨 (029460) 22,750 -250 -1.09 23,050 23,150 22,550 17,132 389,156,075
신도리코 (029530) 45,400 -600 -1.3 46,000 46,100 45,300 7,094 323,559,000
삼성카드 (029780) 53,700 600 1.13 53,100 53,900 52,200 170,478 9,106,022,400
제일기획 (030000) 20,200 300 1.51 19,910 20,200 19,860 331,529 6,666,454,125
NICE평가정보 (030190) 15,510 10 .06 15,650 15,750 15,440 28,057 435,746,240
KT (030200) 52,200 1100 2.15 51,200 52,200 51,100 671,592 34,738,766,341
다올투자증권 (030210) 3,720 -50 -1.33 3,775 3,800 3,655 159,932 596,313,486
교보증권 (030610) 9,620 -160 -1.64 9,710 9,820 9,490 539,456 5,212,319,365
동원수산 (030720) 6,070 -50 -.82 6,120 6,140 6,040 7,323 44,385,710
서울보증보험 (031210) 49,500 2900 6.22 46,500 49,500 46,450 339,285 16,329,948,825
신세계인터내셔날 (031430) 10,520 0 0 10,600 10,600 10,480 25,167 264,856,310
신세계푸드 (031440) 40,850 -1000 -2.39 41,850 41,900 40,700 7,208 296,163,000
아이티센씨티에스 (031820) 621 0 0 621 627 616 232,522 144,350,604
롯데관광개발 (032350) 16,680 290 1.77 16,390 16,830 16,300 736,360 12,284,554,135
황금에스티 (032560) 5,760 10 .17 5,750 5,790 5,730 7,321 42,168,150
LG유플러스 (032640) 15,270 750 5.17 14,500 15,270 14,500 1,307,674 19,595,587,405
삼성생명 (032830) 160,900 2300 1.45 158,100 160,900 157,900 346,442 55,336,970,650
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,520 -80 -.43 18,600 18,780 18,200 59,436 1,096,553,430
체시스 (033250) 1,075 -10 -.92 1,085 1,088 1,068 139,315 149,602,526
유나이티드제약 (033270) 20,150 0 0 20,200 20,500 19,910 72,365 1,452,519,485
SJG세종 (033530) 6,210 -30 -.48 6,240 6,325 6,100 194,585 1,204,919,850
KT&G (033780) 132,700 1300 .99 131,500 134,000 129,700 526,644 69,491,660,200
무학 (033920) 8,190 -90 -1.09 8,270 8,300 8,190 34,803 286,119,945
두산에너빌리티 (034020) 61,000 -1600 -2.56 62,700 62,800 60,700 5,153,511 317,223,231,750
SBS (034120) 20,150 -100 -.49 20,350 20,600 19,930 60,332 1,222,789,675
LG디스플레이 (034220) 11,750 110 .95 11,680 11,870 11,600 2,307,251 27,025,679,105
파라다이스 (034230) 21,350 -200 -.93 21,750 21,750 21,200 735,849 15,779,490,375
NICE (034310) 13,900 20 .14 13,890 14,170 13,730 67,199 935,673,240
인천도시가스 (034590) 26,000 -50 -.19 26,150 26,200 25,950 1,154 30,029,125
SK (034730) 220,500 -2000 -.9 223,000 224,500 216,500 214,364 47,072,170,500
SK우 (03473K) 167,800 -500 -.3 168,600 169,000 166,200 3,335 557,604,400
한국토지신탁 (034830) 1,424 27 1.93 1,429 1,452 1,412 2,883,357 4,130,086,325
HS애드 (035000) 9,030 30 .33 9,140 9,140 8,890 27,199 243,228,060
백산 (035150) 14,910 -20 -.13 15,000 15,000 14,740 19,229 284,485,705
강원랜드 (035250) 17,700 -10 -.06 17,730 17,850 17,680 473,817 8,395,375,700
NAVER (035420) 233,000 -500 -.21 234,500 236,000 231,500 808,213 188,872,662,500
신세계 I&C (035510) 15,400 130 .85 15,340 15,470 15,250 49,380 758,749,910
카카오 (035720) 59,900 0 0 60,300 60,600 59,700 1,793,242 107,635,152,300
콘텐트리중앙 (036420) 11,290 460 4.25 11,000 11,450 10,930 155,214 1,744,042,060
한국가스공사 (036460) 40,300 -250 -.62 40,700 40,700 40,050 228,193 9,194,858,325
SNT홀딩스 (036530) 88,200 7200 8.89 81,000 89,000 80,000 119,958 10,267,454,100
엔씨소프트 (036570) 202,000 1500 .75 200,000 202,000 199,300 89,887 18,075,486,450
팜스코 (036580) 2,695 -10 -.37 2,705 2,720 2,685 10,324 27,886,660
YG PLUS (037270) 8,510 -340 -3.84 8,850 8,850 8,480 1,522,789 13,179,912,510
LG헬로비전 (037560) 2,945 50 1.73 2,900 3,055 2,865 499,924 1,479,666,837
광주신세계 (037710) 30,550 -50 -.16 30,600 30,650 30,400 8,427 256,842,475
하나투어 (039130) 52,000 -500 -.95 52,400 52,800 52,000 93,647 4,892,971,650
키움증권 (039490) 249,500 500 .2 247,500 253,500 243,000 313,403 78,035,197,750
HDC랩스 (039570) 8,780 20 .23 8,750 8,780 8,640 9,653 83,726,985
상신브레이크 (041650) 2,810 5 .18 2,795 2,815 2,790 93,187 260,487,589
한화오션 (042660) 112,600 1900 1.72 111,700 112,600 110,300 2,813,669 314,323,135,550
HD현대인프라코어 (042670) 15,400 -60 -.39 15,460 15,840 15,380 2,020,080 31,391,175,000
한미반도체 (042700) 90,000 2700 3.09 89,000 90,000 86,100 928,193 82,250,766,000
주연테크 (044380) 522 -31 -5.61 542 553 521 336,239 179,349,497
KSS해운 (044450) 9,550 -50 -.52 9,610 9,670 9,490 26,615 255,025,010
코스맥스비티아이 (044820) 18,450 -460 -2.43 18,770 18,920 18,320 34,925 647,657,320
대우건설 (047040) 3,780 -5 -.13 3,785 3,815 3,765 1,130,380 4,285,290,161
포스코인터내셔널 (047050) 49,600 600 1.22 49,200 49,600 48,900 304,631 15,023,766,700
유니온머티리얼 (047400) 1,450 8 .55 1,442 1,466 1,442 60,793 88,475,881
한국항공우주 (047810) 102,000 5200 5.37 97,500 105,500 97,500 1,887,983 193,501,972,000
우진플라임 (049800) 2,145 15 .7 2,130 2,155 2,125 23,516 50,370,671
한전KPS (051600) 51,200 0 0 51,200 51,700 50,400 207,909 10,573,237,850
진양화학 (051630) 2,065 65 3.25 2,000 2,070 1,998 141,072 288,700,019
LG생활건강 (051900) 294,000 1500 .51 293,000 294,000 290,500 120,036 35,099,319,000
LG생활건강우 (051905) 119,200 1300 1.1 117,900 119,300 117,900 6,977 829,260,350
LG화학 (051910) 290,000 3000 1.05 288,500 290,000 285,500 230,401 66,472,479,750
LG화학우 (051915) 138,900 100 .07 139,000 139,400 137,900 11,757 1,629,799,650
한전기술 (052690) 91,200 -1400 -1.51 93,300 93,500 89,500 450,507 41,072,360,500
스카이라이프 (053210) 5,260 0 0 5,270 5,280 5,220 20,932 109,933,990
한미글로벌 (053690) 21,700 100 .46 21,600 21,850 21,400 121,685 2,633,694,575
테이팩스 (055490) 15,000 -150 -.99 15,160 15,260 14,950 8,405 126,280,565
신한지주 (055550) 67,800 300 .44 67,200 68,000 66,900 2,324,459 157,128,935,500
현대홈쇼핑 (057050) 55,300 -200 -.36 56,500 56,500 54,600 8,712 479,194,000
포스코스틸리온 (058430) 37,950 -50 -.13 38,000 38,250 37,600 5,991 226,531,900
세아홀딩스 (058650) 124,500 -2000 -1.58 127,400 127,400 123,500 1,889 235,075,950
다스코 (058730) 2,990 0 0 2,990 3,030 2,975 17,219 51,470,905
KTcs (058850) 2,840 -30 -1.05 2,870 2,875 2,830 196,773 560,280,825
KTis (058860) 2,875 -5 -.17 2,880 2,880 2,860 119,520 342,750,947
HL홀딩스 (060980) 42,150 250 .6 42,000 42,350 41,700 13,377 562,819,275
산일전기 (062040) 117,100 4500 4 114,900 117,500 111,600 931,434 107,186,804,950
종근당바이오 (063160) 23,500 -150 -.63 23,750 23,800 23,200 12,659 298,051,575
현대로템 (064350) 212,500 4000 1.92 210,000 216,000 210,000 875,528 187,130,298,500
LG씨엔에스 (064400) 70,500 -800 -1.12 72,300 72,300 70,200 330,717 23,421,582,100
SNT모티브 (064960) 35,950 550 1.55 35,650 36,200 35,250 69,831 2,497,509,950
LG전자 (066570) 75,900 100 .13 75,900 76,600 75,600 473,494 35,984,154,350
LG전자우 (066575) 37,600 200 .53 37,400 37,850 37,250 34,165 1,281,529,400
엘앤에프 (066970) 63,300 -100 -.16 63,600 64,000 62,300 379,544 23,933,154,000
세이브존I&C (067830) 2,705 5 .19 2,700 2,710 2,680 22,767 61,334,150
셀트리온 (068270) 172,000 2300 1.36 170,000 172,000 169,200 414,687 70,819,996,750
삼성출판사 (068290) 16,360 -80 -.49 16,430 16,430 16,260 4,596 74,986,030
TKG휴켐스 (069260) 17,660 -60 -.34 17,680 17,810 17,520 66,355 1,170,792,170
대호에이엘 (069460) 1,730 0 0 1,735 1,735 1,692 526,945 902,862,627
대웅제약 (069620) 144,200 300 .21 144,000 146,200 142,300 52,401 7,547,123,200
한세엠케이 (069640) 840 -4 -.47 850 850 839 38,170 32,169,101
DSR제강 (069730) 3,920 -90 -2.24 4,000 4,015 3,895 49,627 196,240,625
현대백화점 (069960) 79,500 1800 2.32 77,000 79,900 76,600 145,976 11,551,864,000
모나용평 (070960) 4,085 -40 -.97 4,130 4,150 4,055 70,963 291,315,407
한국금융지주 (071050) 147,600 -2600 -1.73 148,700 150,500 145,400 495,974 73,344,159,350
한국금융지주우 (071055) 104,700 -300 -.29 104,900 105,700 100,000 37,739 3,928,690,750
하이스틸 (071090) 4,740 10 .21 4,805 4,815 4,690 1,014,018 4,807,728,805
지역난방공사 (071320) 81,200 -2000 -2.4 83,000 83,900 81,000 23,416 1,913,074,100
롯데하이마트 (071840) 8,510 -20 -.23 8,600 8,600 8,430 8,987 76,047,005
코아스 (071950) 7,300 -910 -11.08 7,710 7,990 7,230 650,255 4,903,250,510
HD현대마린엔진 (071970) 95,000 4600 5.09 91,300 95,700 90,400 387,941 36,314,005,700
유엔젤 (072130) 5,480 170 3.2 5,310 5,530 5,290 228,379 1,233,190,320
농심홀딩스 (072710) 84,200 3000 3.69 81,200 86,200 80,700 55,049 4,685,024,300
금호타이어 (073240) 4,960 75 1.54 4,915 4,960 4,865 656,878 3,238,132,727
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,205 20 .63 3,185 3,235 3,155 12,272 39,265,670
세진중공업 (075580) 26,100 50 .19 26,750 26,800 25,050 2,440,442 63,098,964,225
유니퀘스트 (077500) 6,510 -20 -.31 6,580 6,630 6,470 200,986 1,313,548,555
STX엔진 (077970) 47,000 1200 2.62 46,550 48,500 45,500 784,895 37,004,732,525
텔코웨어 (078000) 14,500 -280 -1.89 14,780 14,780 14,330 27,911 403,323,790
에이블씨엔씨 (078520) 13,400 -280 -2.05 13,500 13,560 13,050 1,037,620 13,795,956,665
GS (078930) 46,550 200 .43 46,550 46,800 45,950 284,423 13,224,695,600
GS우 (078935) 43,250 -50 -.12 43,200 43,500 42,800 5,160 222,414,550
CJ CGV (079160) 5,100 350 7.37 4,895 5,190 4,890 2,618,994 13,348,468,895
현대리바트 (079430) 7,300 -40 -.54 7,350 7,470 7,300 15,972 117,248,080
LIG넥스원 (079550) 503,000 6000 1.21 501,000 511,000 495,500 206,149 103,791,793,250
전진건설로봇 (079900) 48,100 -400 -.82 48,550 48,700 47,800 40,505 1,947,401,600
휴비스 (079980) 2,975 10 .34 2,990 3,000 2,945 61,765 183,509,200
일진다이아 (081000) 12,100 20 .17 12,180 12,280 12,050 15,982 194,456,635
미스토홀딩스 (081660) 42,100 200 .48 41,800 42,400 41,550 157,331 6,603,708,400
동양생명 (082640) 7,540 -80 -1.05 7,620 7,650 7,480 154,484 1,163,544,850
한화엔진 (082740) 46,100 400 .88 45,850 46,450 44,900 1,788,960 81,930,174,300
그린케미칼 (083420) 7,710 120 1.58 7,540 7,720 7,540 70,648 541,703,310
대한제강 (084010) 17,000 650 3.98 16,750 17,000 16,310 34,765 585,235,040
동양고속 (084670) 8,230 20 .24 8,210 8,230 8,050 2,037 16,686,140
이월드 (084680) 1,510 1 .07 1,509 1,515 1,500 74,881 112,980,037
대상홀딩스 (084690) 9,500 0 0 9,500 9,610 9,470 43,901 418,468,275
대상홀딩스우 (084695) 12,830 10 .08 12,810 13,350 12,650 4,921 62,798,490
TBH글로벌 (084870) 1,415 8 .57 1,463 1,463 1,391 14,797 20,976,993
엔케이 (085310) 1,531 76 5.22 1,500 1,630 1,487 28,340,433 44,397,596,882
미래에셋생명 (085620) 7,770 -180 -2.26 7,950 7,950 7,360 166,963 1,303,334,125
현대글로비스 (086280) 186,600 -900 -.48 187,600 188,700 183,700 343,886 63,878,495,100
하나금융지주 (086790) 87,700 600 .69 88,700 88,700 86,300 1,806,435 158,282,657,327
이리츠코크렙 (088260) 4,715 25 .53 4,725 4,725 4,660 38,870 182,159,850
한화생명 (088350) 3,320 10 .3 3,325 3,335 3,245 2,044,886 6,735,312,897
진도 (088790) 1,918 -12 -.62 1,911 1,958 1,909 41,219 79,453,933
맥쿼리인프라 (088980) 11,590 -10 -.09 11,600 11,610 11,550 649,604 7,526,805,090
HDC현대EP (089470) 4,185 -10 -.24 4,200 4,200 4,155 25,999 108,484,440
제주항공 (089590) 6,550 -50 -.76 6,640 6,640 6,550 45,151 297,378,985
롯데렌탈 (089860) 30,000 100 .33 30,000 30,000 29,450 26,228 780,212,200
평화산업 (090080) 1,000 -7 -.7 1,007 1,013 998 170,948 171,223,821
노루페인트 (090350) 9,820 -100 -1.01 9,920 10,060 9,790 139,158 1,377,135,275
노루페인트우 (090355) 13,900 220 1.61 14,000 14,000 13,810 743 10,359,920
메타랩스 (090370) 1,312 7 .54 1,305 1,333 1,294 25,524 33,463,301
아모레퍼시픽 (090430) 119,900 300 .25 119,700 120,200 119,200 246,067 29,485,070,000
아모레퍼시픽우 (090435) 41,950 500 1.21 41,750 42,250 41,350 19,033 796,833,475
비에이치 (090460) 17,720 -1110 -5.89 18,800 18,880 17,420 1,476,778 26,368,133,185
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,934 33 1.74 1,901 1,934 1,901 457,602 880,305,894
디아이씨 (092200) 4,820 -130 -2.63 4,965 4,970 4,815 522,907 2,540,550,164
KEC (092220) 754 20 2.72 739 764 738 1,029,977 776,805,051
KPX홀딩스 (092230) 69,000 -400 -.58 69,000 69,700 68,800 1,244 86,028,500
기신정기 (092440) 2,615 35 1.36 2,555 2,615 2,550 30,267 78,472,145
DYP (092780) 4,015 5 .12 4,035 4,085 4,000 24,998 100,755,250
넥스틸 (092790) 13,210 -10 -.08 13,230 13,380 13,030 251,356 3,304,832,645
LF (093050) 18,600 -200 -1.06 18,900 18,900 18,510 42,963 798,525,635
형지엘리트 (093240) 1,630 -44 -2.63 1,675 1,684 1,627 918,585 1,509,476,428
후성 (093370) 5,590 10 .18 5,630 5,660 5,560 415,332 2,328,124,920
효성ITX (094280) 13,010 60 .46 12,970 13,170 12,960 6,386 83,066,000
맵스리얼티1 (094800) 4,980 70 1.43 4,905 4,985 4,895 81,230 401,777,216
AJ네트웍스 (095570) 4,365 15 .34 4,350 4,375 4,305 81,811 354,283,515
웅진씽크빅 (095720) 1,697 -1 -.06 1,698 1,709 1,683 174,288 295,434,387
JW홀딩스 (096760) 3,400 10 .29 3,390 3,425 3,375 34,515 116,950,679
SK이노베이션 (096770) 108,500 2000 1.88 106,500 110,400 106,300 675,159 73,160,569,000
SK이노베이션우 (096775) 71,600 100 .14 71,400 72,200 70,200 2,302 164,111,750
HJ중공업 (097230) 33,350 250 .76 34,000 34,300 31,450 9,936,875 327,652,025,600
엠씨넥스 (097520) 30,200 350 1.17 29,950 30,500 29,800 52,403 1,577,427,375
CJ제일제당 (097950) 237,500 3000 1.28 234,500 238,500 233,250 110,796 26,212,450,500
CJ제일제당 우 (097955) 143,200 300 .21 142,900 143,500 141,600 5,623 801,733,050
SK오션플랜트 (100090) 29,100 5250 22.01 23,900 29,800 23,200 21,045,561 572,834,144,625
비상교육 (100220) 5,420 10 .18 5,410 5,520 5,360 46,124 250,538,210
진양홀딩스 (100250) 3,250 -20 -.61 3,275 3,275 3,240 26,752 87,016,791
SNT에너지 (100840) 64,100 2700 4.4 62,400 67,900 61,400 502,499 32,697,903,400
인바이오젠 (101140) 13,000 90 .7 12,780 13,390 12,700 15,202 196,529,400
해태제과식품 (101530) 6,810 20 .29 6,790 6,870 6,730 34,101 231,392,970
동성케미컬 (102260) 4,315 45 1.05 4,270 4,330 4,265 52,873 227,214,070
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,820 40 .34 11,780 11,970 11,750 20,139 238,384,770
풍산 (103140) 120,700 -900 -.74 121,900 123,200 120,000 302,826 36,773,133,850
일진전기 (103590) 38,800 -200 -.51 40,100 40,150 38,500 1,267,194 49,374,913,050
한국철강 (104700) 9,900 -160 -1.59 10,030 10,100 9,900 84,671 846,956,600
KB금융 (105560) 117,600 0 0 117,000 117,600 114,900 1,307,952 152,561,801,650
한세실업 (105630) 10,360 30 .29 10,430 10,480 10,300 136,493 1,416,368,405
우진 (105840) 11,730 -280 -2.33 12,180 12,230 11,650 267,122 3,176,682,475
미원홀딩스 (107590) 71,600 600 .85 71,400 71,700 71,400 105 7,517,500
LX세미콘 (108320) 53,100 500 .95 53,100 53,400 52,100 86,926 4,601,744,100
LX하우시스 (108670) 29,500 150 .51 29,350 29,550 29,200 12,611 370,135,175
LX하우시스우 (108675) 17,500 -20 -.11 17,800 17,800 17,450 1,026 17,955,410
주성코퍼레이션 (109070) 884 -8 -.9 896 896 876 65,317 57,987,270
호전실업 (111110) 7,250 240 3.42 7,230 7,340 7,130 127,261 920,754,505
동인기연 (111380) 14,360 30 .21 14,330 14,440 13,920 19,670 277,442,415
영원무역 (111770) 60,300 1800 3.08 58,000 60,300 57,900 74,218 4,429,133,650
씨에스윈드 (112610) 44,500 1650 3.85 43,100 44,700 42,750 545,633 24,049,673,050
GKL (114090) 16,640 10 .06 16,620 16,780 16,520 135,841 2,257,035,810
대성에너지 (117580) 8,170 0 0 8,200 8,220 8,110 28,813 235,256,160
메타케어 (118000) 318 -3 -.93 322 325 317 168,451 53,830,858
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 129,000 800 .62 132,300 141,000 123,800 103,154 13,603,408,750
코오롱인더 (120110) 38,250 200 .53 38,200 38,500 37,800 173,575 6,631,559,750
코오롱인더우 (120115) 23,300 100 .43 23,150 23,500 23,000 3,334 77,182,300
아이마켓코리아 (122900) 8,290 40 .48 8,250 8,300 8,150 22,059 182,271,235
한국화장품 (123690) 9,900 -70 -.7 10,020 10,150 9,840 117,446 1,171,240,105
SJM (123700) 3,605 10 .28 3,595 3,610 3,530 31,884 113,902,535
한국자산신탁 (123890) 2,475 20 .81 2,470 2,480 2,440 206,401 508,559,190
현대퓨처넷 (126560) 3,255 -5 -.15 3,260 3,260 3,210 27,621 89,228,215
수산인더스트리 (126720) 23,000 0 0 23,000 23,150 22,800 19,360 445,178,900
대성산업 (128820) 4,485 260 6.15 4,250 4,540 4,225 395,945 1,744,307,123
한미약품 (128940) 292,000 1000 .34 290,500 292,000 288,000 104,973 30,447,570,750
인터지스 (129260) 2,765 25 .91 2,780 2,800 2,750 117,375 324,732,187
한전산업 (130660) 12,150 -140 -1.14 12,400 12,470 12,140 220,366 2,706,349,630
화인베스틸 (133820) 2,670 85 3.29 2,700 2,920 2,585 2,965,523 8,047,243,274
미원화학 (134380) 86,000 400 .47 85,800 86,100 85,800 2,859 245,773,000
시디즈 (134790) 25,500 -400 -1.54 26,000 26,100 25,350 4,000 102,776,000
선진 (136490) 11,160 -10 -.09 11,250 11,260 10,950 113,705 1,254,902,195
에스디바이오센서 (137310) 10,180 -90 -.88 10,230 10,330 10,060 148,084 1,502,407,435
메리츠금융지주 (138040) 126,800 -1000 -.78 127,100 127,900 125,300 309,212 39,199,441,675
코오롱ENP (138490) 6,960 30 .43 7,060 7,060 6,960 41,435 289,826,325
BNK금융지주 (138930) 15,400 -60 -.39 15,470 15,650 15,270 1,336,231 20,584,641,400
iM금융지주 (139130) 14,210 -130 -.91 14,220 14,440 14,110 690,129 9,808,527,900
이마트 (139480) 76,700 -300 -.39 77,000 77,200 75,700 183,282 14,002,329,950
아주스틸 (139990) 3,955 80 2.06 3,900 3,980 3,865 32,116 126,416,905
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,631 -7 -.43 1,642 1,680 1,630 5,352 8,796,478
다이나믹디자인 (145210) 736 -9 -1.21 747 747 731 62,486 46,004,942
케이탑리츠 (145270) 960 -2 -.21 962 963 959 23,969 23,034,794
덴티움 (145720) 57,800 -400 -.69 58,300 58,300 57,100 61,490 3,540,828,050
삼양사 (145990) 49,350 -650 -1.3 50,000 50,200 49,300 15,224 754,731,900
삼양사우 (145995) 35,100 0 0 35,100 35,100 34,850 54 1,890,600
한국ANKOR유전 (152550) 241 -2 -.82 245 245 239 517,455 124,744,675
DSR (155660) 3,900 105 2.77 3,790 3,930 3,765 48,933 188,843,230
애경케미칼 (161000) 10,340 -380 -3.54 10,730 10,800 10,180 669,913 6,944,977,970
한국타이어앤테크놀로지 (161390) 39,900 500 1.27 39,500 39,900 39,250 360,215 14,291,742,800
한국콜마 (161890) 79,000 600 .77 78,900 79,800 78,100 261,093 20,597,417,150
동일고무벨트 (163560) 6,980 20 .29 7,000 7,000 6,930 18,017 125,192,515
동아에스티 (170900) 46,450 -100 -.21 46,150 46,800 46,150 9,812 456,440,400
JB금융지주 (175330) 24,850 450 1.84 24,800 25,000 24,550 601,153 14,894,933,825
PI첨단소재 (178920) 17,370 20 .12 17,340 17,530 17,280 90,829 1,580,937,350
한진칼 (180640) 111,200 0 0 110,600 112,200 109,200 110,059 12,218,293,700
한진칼우 (18064K) 36,550 -400 -1.08 37,300 37,300 36,400 1,444 52,854,800
NHN (181710) 27,450 800 3 27,050 27,550 27,000 98,055 2,680,356,500
아세아시멘트 (183190) 14,300 -80 -.56 14,550 14,550 13,700 88,403 1,254,508,080
종근당 (185750) 82,000 400 .49 81,400 82,000 81,000 26,158 2,132,624,250
더블유게임즈 (192080) 56,200 800 1.44 54,900 56,200 54,800 35,068 1,951,785,150
쿠쿠홀딩스 (192400) 34,000 0 0 34,000 34,950 33,250 20,348 690,083,050
드림텍 (192650) 6,630 120 1.84 6,570 6,730 6,540 273,159 1,810,574,760
코스맥스 (192820) 222,500 7000 3.25 215,500 222,500 214,000 106,779 23,402,693,500
제이에스코퍼레이션 (194370) 11,460 210 1.87 11,360 11,480 11,250 115,633 1,317,508,990
해성디에스 (195870) 24,550 50 .2 24,800 24,850 24,050 311,646 7,620,021,950
서연이화 (200880) 11,780 30 .26 11,770 11,970 11,650 285,361 3,349,905,440
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,850 750 2.14 35,300 35,850 35,000 291,051 10,335,069,550
삼성바이오로직스 (207940) 1,036,000 2000 .19 1,038,000 1,051,000 1,031,000 104,487 108,548,667,500
디와이파워 (210540) 12,780 -40 -.31 12,830 12,860 12,730 28,891 369,449,285
SK디앤디 (210980) 10,230 30 .29 10,200 10,230 10,060 55,963 569,423,165
한솔제지 (213500) 8,670 -10 -.12 8,670 8,700 8,660 18,888 163,682,290
이노션 (214320) 18,490 40 .22 18,500 18,530 18,300 127,509 2,345,533,410
금호에이치티 (214330) 605 0 0 602 610 602 156,627 94,744,025
경보제약 (214390) 5,440 120 2.26 5,350 5,520 5,310 66,980 362,578,675
토니모리 (214420) 10,580 -10 -.09 10,600 10,730 10,510 155,092 1,644,686,755
잇츠한불 (226320) 12,730 -40 -.31 12,770 12,900 12,600 12,045 152,944,125
현대코퍼레이션홀딩스 (227840) 12,660 10 .08 12,650 12,710 12,410 20,945 262,771,570
LS에코에너지 (229640) 38,950 450 1.17 39,000 39,050 38,200 129,848 5,009,775,425
JW생명과학 (234080) 12,000 20 .17 11,980 12,070 11,830 28,924 345,323,430
두산밥캣 (241560) 54,000 -500 -.92 54,700 54,900 53,600 215,337 11,619,149,950
화승엔터프라이즈 (241590) 7,040 -10 -.14 7,030 7,130 6,980 85,167 598,311,045
에이플러스에셋 (244920) 7,240 50 .7 7,180 7,240 7,020 119,162 852,412,660
솔루엠 (248070) 18,200 60 .33 18,060 18,380 18,050 225,026 4,096,309,690
샘표식품 (248170) 26,950 100 .37 26,850 27,000 26,450 7,653 205,477,375
일동제약 (249420) 23,150 -650 -2.73 23,700 23,750 22,850 1,077,235 25,050,626,850
넷마블 (251270) 61,700 -500 -.8 62,000 62,500 60,800 294,599 18,166,071,900
크래프톤 (259960) 324,500 1500 .46 322,000 324,500 319,000 113,540 36,638,100,750
크라운제과 (264900) 9,430 20 .21 9,480 9,480 9,350 8,987 84,572,730
크라운제과우 (26490K) 9,660 10 .1 9,650 9,700 9,590 1,514 14,592,070
HD현대 (267250) 149,800 1200 .81 149,700 151,700 146,700 242,606 36,103,338,350
HD현대일렉트릭 (267260) 585,000 25000 4.46 568,000 585,000 557,000 311,805 179,368,320,500
HD현대건설기계 (267270) 95,100 0 0 95,100 96,800 94,000 103,769 9,884,045,150
경동도시가스 (267290) 20,400 0 0 20,350 20,800 20,250 8,212 167,360,800
아시아나IDT (267850) 11,840 -20 -.17 11,850 11,900 11,800 3,669 43,439,470
미원에스씨 (268280) 142,900 4900 3.55 138,000 142,900 138,000 1,660 234,787,600
오리온 (271560) 110,400 2100 1.94 108,000 110,400 107,700 147,627 16,191,280,900
일진하이솔루스 (271940) 18,500 880 4.99 17,890 18,500 17,890 166,836 3,049,361,500
제일약품 (271980) 13,980 -160 -1.13 14,100 14,220 13,950 12,231 171,657,980
한화시스템 (272210) 54,600 1000 1.87 53,900 54,600 53,300 1,124,752 60,977,909,950
진에어 (272450) 8,600 100 1.18 8,560 8,600 8,460 43,022 366,828,975
삼양패키징 (272550) 13,260 -50 -.38 13,330 13,350 13,240 10,462 138,758,270
에이피알 (278470) 229,500 2000 .88 227,000 241,500 226,500 784,241 182,733,817,250
롯데웰푸드 (280360) 112,800 700 .62 112,000 112,900 111,100 21,776 2,439,930,800
케이씨텍 (281820) 35,550 850 2.45 36,000 36,000 34,100 139,138 4,842,518,650
BGF리테일 (282330) 110,100 300 .27 109,700 110,500 109,200 38,018 4,171,530,550
쿠쿠홈시스 (284740) 26,650 -500 -1.84 26,950 27,300 26,500 52,195 1,393,181,000
SK케미칼 (285130) 60,500 200 .33 60,600 61,000 60,000 43,492 2,629,135,450
SK케미칼우 (28513K) 26,150 -50 -.19 25,950 26,200 25,850 7,515 195,128,450
롯데이노베이트 (286940) 21,550 -200 -.92 21,550 21,850 21,400 11,397 245,769,700
하나제약 (293480) 11,790 -90 -.76 11,850 11,920 11,770 12,697 150,116,810
신한알파리츠 (293940) 5,670 20 .35 5,660 5,690 5,630 204,395 1,157,938,975
HDC현대산업개발 (294870) 20,650 150 .73 20,650 20,650 20,300 214,158 4,394,797,275
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 224,500 4000 1.81 220,500 225,500 219,000 23,863 5,318,133,000
효성중공업 (298040) 1,386,000 -7000 -.5 1,425,000 1,425,000 1,370,000 79,680 110,580,103,500
HS효성첨단소재 (298050) 198,600 3900 2 195,000 198,900 193,000 18,306 3,600,716,750
에어부산 (298690) 1,992 -1 -.05 1,993 2,000 1,992 120,452 240,436,805
한일시멘트 (300720) 20,950 0 0 20,750 20,950 20,500 95,046 1,974,131,875
SK바이오사이언스 (302440) 49,200 350 .72 48,800 49,400 48,500 277,020 13,572,047,650
세아제강 (306200) 134,100 -1500 -1.11 137,000 137,000 133,300 6,514 876,099,100
현대오토에버 (307950) 170,000 -1200 -.7 172,500 172,500 167,300 51,798 8,757,584,050
씨티알모빌리티 (308170) 5,180 -10 -.19 5,190 5,190 5,110 2,677 13,850,450
우리금융지주 (316140) 25,450 -300 -1.17 25,700 25,800 25,050 2,241,200 56,969,975,675
자이에스앤디 (317400) 3,540 0 0 3,535 3,600 3,500 21,870 77,269,161
HD현대에너지솔루션 (322000) 50,300 -400 -.79 51,700 53,100 49,550 457,725 23,269,027,800
카카오뱅크 (323410) 24,650 0 0 24,900 24,900 24,450 1,176,194 29,003,003,325
SK바이오팜 (326030) 110,500 1000 .91 109,900 111,700 109,000 211,723 23,406,435,700
HD현대중공업 (329180) 517,000 13000 2.58 509,000 517,000 503,000 187,621 95,800,217,000
롯데리츠 (330590) 4,020 -5 -.12 4,045 4,055 4,005 250,493 1,007,231,071
이지스밸류플러스리츠 (334890) 4,145 55 1.34 4,085 4,145 4,085 103,769 426,182,492
두산퓨얼셀 (336260) 30,750 4200 15.82 27,750 31,000 27,350 11,242,390 335,957,871,250
두산퓨얼셀1우 (33626K) 7,180 410 6.06 6,970 7,280 6,880 185,375 1,318,519,720
두산퓨얼셀2우B (33626L) 11,540 350 3.13 11,350 11,830 11,250 63,779 741,064,185
솔루스첨단소재 (336370) 7,730 -60 -.77 7,850 7,850 7,450 101,777 789,489,595
솔루스첨단소재1우 (33637K) 1,854 8 .43 1,848 1,855 1,812 26,613 48,802,987
솔루스첨단소재2우B (33637L) 3,715 65 1.78 3,650 3,740 3,605 2,398 8,733,387
NH프라임리츠 (338100) 4,655 -25 -.53 4,670 4,680 4,630 25,801 119,984,165
교촌에프앤비 (339770) 4,860 -40 -.82 4,900 4,900 4,810 66,397 321,054,587
KCC글라스 (344820) 29,700 150 .51 29,500 29,850 29,450 22,681 671,742,950
제이알글로벌리츠 (348950) 3,020 25 .83 2,995 3,020 2,985 274,307 825,334,545
이지스레지던스리츠 (350520) 3,990 -20 -.5 4,020 4,020 3,980 22,174 88,709,785
하이브 (352820) 285,500 -6000 -2.06 290,000 291,000 283,500 260,643 74,418,089,250
대덕전자 (353200) 25,650 -300 -1.16 26,450 26,850 25,500 1,195,399 31,156,369,450
대덕전자1우 (35320K) 9,170 -40 -.43 9,240 9,250 9,010 4,334 39,811,270
코람코라이프인프라리츠 (357120) 4,395 10 .23 4,345 4,410 4,320 115,398 505,354,953
미래에셋맵스리츠 (357250) 2,805 0 0 2,815 2,825 2,785 71,987 202,291,008
마스턴프리미어리츠 (357430) 1,566 -1 -.06 1,570 1,570 1,559 44,179 69,162,522
SK아이이테크놀로지 (361610) 27,850 350 1.27 27,400 27,850 27,200 205,737 5,675,369,625
티와이홀딩스 (363280) 3,005 -5 -.17 3,025 3,030 2,970 62,579 187,709,552
티와이홀딩스우 (36328K) 5,230 -30 -.57 5,310 5,310 5,220 4,021 21,002,750
ESR켄달스퀘어리츠 (365550) 4,600 0 0 4,595 4,625 4,570 423,233 1,948,422,061
한컴라이프케어 (372910) 2,745 -30 -1.08 2,770 2,775 2,740 142,969 393,410,740
LG에너지솔루션 (373220) 350,000 9500 2.79 347,500 353,000 344,000 381,294 133,047,059,000
DL이앤씨 (375500) 43,850 250 .57 43,600 43,850 43,000 228,945 9,995,230,850
DL이앤씨우 (37550K) 19,830 40 .2 19,790 19,890 19,720 3,162 62,681,315
DL이앤씨2우(전환) (37550L) 30,500 300 .99 30,300 30,500 30,000 1,845 55,938,950
디앤디플랫폼리츠 (377190) 3,365 -5 -.15 3,370 3,370 3,345 63,489 213,298,965
카카오페이 (377300) 52,900 -200 -.38 53,600 53,700 52,700 855,794 45,439,972,900
바이오노트 (377740) 6,040 -20 -.33 6,110 6,110 6,010 57,160 345,360,390
화승알앤에이 (378850) 3,735 135 3.75 3,755 4,030 3,705 8,347,687 32,110,927,349
케이카 (381970) 16,170 -40 -.25 16,300 16,310 16,010 57,635 927,326,650
F&F (383220) 69,000 900 1.32 68,100 69,000 67,500 90,539 6,189,970,750
LX홀딩스 (383800) 8,080 -80 -.98 8,180 8,220 8,070 176,055 1,428,222,440
LX홀딩스1우 (38380K) 8,590 80 .94 8,710 8,730 8,590 452 3,929,850
SK리츠 (395400) 5,120 0 0 5,120 5,160 5,070 332,293 1,698,578,070
미래에셋글로벌리츠 (396690) 2,810 20 .72 2,795 2,810 2,790 45,233 126,746,007
NH올원리츠 (400760) 3,305 10 .3 3,280 3,310 3,270 102,647 337,432,545
SK스퀘어 (402340) 182,100 7800 4.48 177,900 182,100 176,000 672,306 120,410,742,400
쏘카 (403550) 12,320 60 .49 12,260 12,440 12,060 4,178 51,127,995
신한서부티엔디리츠 (404990) 3,410 25 .74 3,385 3,415 3,375 63,880 217,190,563
KB발해인프라 (415640) 8,830 -20 -.23 8,910 8,920 8,770 104,358 919,424,870
코람코더원리츠 (417310) 5,910 90 1.55 5,840 5,910 5,800 57,481 337,476,765
KB스타리츠 (432320) 3,850 -15 -.39 3,875 3,875 3,835 70,706 271,791,740
대한조선 (439260) 87,400 6300 7.77 83,100 88,900 82,000 1,881,765 162,980,269,950
HD현대마린솔루션 (443060) 219,500 2000 .92 219,000 219,500 215,000 45,635 9,940,551,750
유니드비티플러스 (446070) 3,960 -10 -.25 3,970 4,000 3,945 19,988 79,238,795
삼성FN리츠 (448730) 4,345 0 0 4,345 4,365 4,310 129,214 559,349,564
에코프로머티 (450080) 49,000 250 .51 49,000 49,250 48,300 415,279 20,235,313,775
코오롱모빌리티그룹 (450140) 4,555 1050 29.96 3,550 4,555 3,545 3,456,458 14,931,105,162
코오롱모빌리티그룹우 (45014K) 8,680 2000 29.94 8,470 8,680 8,470 47,069 405,901,580
한화리츠 (451800) 4,030 5 .12 4,055 4,060 4,000 231,313 930,273,115
한화갤러리아 (452260) 1,147 10 .88 1,137 1,152 1,132 486,113 555,048,526
한화갤러리아우 (45226K) 2,230 -5 -.22 2,215 2,230 2,210 1,380 3,067,185
현대그린푸드 (453340) 15,800 -70 -.44 16,000 16,000 15,690 34,865 549,669,650
두산로보틱스 (454910) 62,800 400 .64 62,700 62,800 61,800 217,664 13,589,108,500
OCI (456040) 55,300 400 .73 55,000 56,200 54,800 34,465 1,910,034,400
이수스페셜티케미컬 (457190) 45,300 250 .55 45,250 45,400 44,600 172,693 7,775,495,875
동국씨엠 (460850) 5,670 0 0 5,670 5,700 5,630 38,390 216,837,900
동국제강 (460860) 9,700 -340 -3.39 10,000 10,040 9,700 241,599 2,368,887,335
조선내화 (462520) 13,950 -130 -.92 14,060 14,200 13,900 7,807 109,107,840
시프트업 (462870) 41,550 100 .24 41,400 41,600 40,700 188,800 7,771,745,475
STX그린로지스 (465770) 7,850 80 1.03 7,770 8,000 7,770 49,722 393,086,500
SK이터닉스 (475150) 24,600 2250 10.07 22,650 24,800 22,650 3,670,385 87,542,602,425
더본코리아 (475560) 25,850 50 .19 25,850 25,850 25,600 14,074 362,134,025
씨케이솔루션 (480370) 10,170 -60 -.59 10,340 10,340 10,150 10,962 112,047,870
신한글로벌액티브리츠 (481850) 1,444 -5 -.35 1,450 1,450 1,436 105,398 151,812,410
달바글로벌 (483650) 167,000 -1700 -1.01 169,200 171,800 167,000 130,901 22,092,545,800
엠앤씨솔루션 (484870) 213,500 15100 7.61 199,200 215,500 195,000 41,422 8,633,608,250
HS효성 (487570) 59,400 -1100 -1.82 61,100 62,000 59,000 15,774 943,747,250
한화비전 (489790) 58,600 -900 -1.51 60,300 60,400 57,400 570,304 33,420,020,500
GS피앤엘 (499790) 54,000 100 .19 53,900 54,500 52,800 176,318 9,496,371,900
엘브이엠씨홀딩스 (900140) 1,742 -8 -.46 1,750 1,755 1,722 531,792 923,049,926
프레스티지바이오파마 (950210) 14,470 -180 -1.23 14,580 15,000 14,420 120,524 1,763,247,535

Leave a Comment