KOSPI 20250923

KOSPI 일별 조회 데이터 [960] (2025-09-23)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,430 110 1.74 6,340 6,430 6,330 96,122 612,212,830
KR모터스 (000040) 513 -2 -.39 516 519 513 183,946 94,957,624
경방 (000050) 7,140 -100 -1.38 7,200 7,210 7,100 21,575 154,075,040
삼양홀딩스 (000070) 93,500 -500 -.53 94,200 95,000 93,100 13,115 1,227,868,850
하이트진로 (000080) 19,020 -90 -.47 19,100 19,100 18,990 236,537 4,498,581,610
하이트진로2우B (000087) 15,470 0 0 15,460 15,490 15,450 1,895 29,308,670
유한양행 (000100) 123,100 -100 -.08 123,200 124,700 121,200 448,394 55,114,819,750
유한양행우 (000105) 108,700 700 .65 107,800 109,000 106,600 5,326 575,156,150
CJ대한통운 (000120) 82,700 -700 -.84 83,100 83,400 82,400 56,673 4,686,382,800
하이트진로홀딩스 (000140) 10,030 -70 -.69 10,260 10,260 9,990 34,683 347,424,330
하이트진로홀딩스우 (000145) 11,430 -70 -.61 11,520 11,520 11,110 696 7,797,530
두산 (000150) 590,000 -11000 -1.83 605,000 615,000 587,000 97,751 58,426,048,500
두산우 (000155) 343,500 -2500 -.72 346,000 354,500 342,000 13,743 4,766,286,750
두산2우B (000157) 367,000 -11000 -2.91 378,000 385,000 366,500 2,333 873,530,500
성창기업지주 (000180) 1,695 -3 -.18 1,698 1,703 1,681 23,333 39,478,331
DL (000210) 37,400 -250 -.66 37,300 37,650 37,050 62,777 2,337,861,500
DL우 (000215) 23,300 -400 -1.69 23,800 23,800 23,200 2,350 54,921,425
유유제약 (000220) 4,420 65 1.49 4,355 4,430 4,330 48,408 211,689,990
유유제약1우 (000225) 4,760 30 .63 4,800 4,815 4,635 8,199 38,271,675
유유제약2우B (000227) 10,650 0 0 10,650 10,650 10,570 1,404 14,916,050
일동홀딩스 (000230) 9,330 -100 -1.06 9,430 9,650 9,320 31,882 299,197,210
한국앤컴퍼니 (000240) 23,250 300 1.31 22,600 24,400 22,550 106,455 2,506,729,350
기아 (000270) 102,800 900 .88 101,300 102,900 101,300 597,793 61,196,218,900
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 28,700 -550 -1.88 29,250 29,450 28,500 33,712 970,323,200
노루홀딩스우 (000325) 34,450 0 0 35,400 35,400 34,300 278 9,665,600
한화손해보험 (000370) 5,900 -110 -1.83 6,010 6,070 5,860 512,484 3,034,767,095
삼화페인트 (000390) 6,070 0 0 6,120 6,120 6,010 42,396 256,324,640
롯데손해보험 (000400) 2,055 106 5.44 1,933 2,255 1,912 12,759,254 26,786,463,542
대원강업 (000430) 3,805 -40 -1.04 3,805 3,845 3,780 56,395 214,623,970
CR홀딩스 (000480) 4,950 -25 -.5 5,030 5,030 4,900 118,037 583,541,937
대동 (000490) 9,680 -110 -1.12 9,800 9,820 9,670 91,199 885,726,660
가온전선 (000500) 59,400 100 .17 59,100 60,800 58,900 45,435 2,718,020,600
삼일제약 (000520) 10,960 150 1.39 10,820 11,400 10,710 314,000 3,489,484,910
흥국화재 (000540) 4,160 -60 -1.42 4,220 4,220 4,110 72,014 298,767,095
흥국화재우 (000545) 7,130 -100 -1.38 7,200 7,200 7,120 3,182 22,742,440
CS홀딩스 (000590) 84,900 -1200 -1.39 86,100 86,100 84,500 659 55,997,100
동아쏘시오홀딩스 (000640) 115,900 -2100 -1.78 118,800 118,800 115,200 13,076 1,517,395,750
천일고속 (000650) 40,350 -300 -.74 40,300 41,050 40,300 69 2,785,750
SK하이닉스 (000660) 361,000 10000 2.85 355,500 363,000 353,000 3,315,336 1,186,486,924,743
영풍 (000670) 42,500 250 .59 41,800 42,900 41,800 22,650 958,628,150
LS네트웍스 (000680) 3,840 -75 -1.92 3,915 3,985 3,840 214,373 830,666,046
유수홀딩스 (000700) 5,910 50 .85 5,840 5,930 5,810 9,888 57,834,740
현대건설 (000720) 55,500 -800 -1.42 56,000 56,600 55,300 957,131 53,288,896,650
현대건설우 (000725) 51,400 -1100 -2.1 52,500 52,600 51,100 5,774 298,127,300
이화산업 (000760) 12,390 140 1.14 12,210 12,420 12,210 336 4,162,150
삼성화재 (000810) 458,500 1000 .22 453,000 459,000 453,000 63,530 29,031,692,990
삼성화재우 (000815) 345,000 1000 .29 344,000 347,000 342,000 5,567 1,916,103,500
화천기공 (000850) 32,200 50 .16 32,300 32,500 32,100 2,106 67,988,850
강남제비스코 (000860) 12,190 -50 -.41 12,240 12,240 12,180 9,564 116,593,570
한화 (000880) 88,800 -1700 -1.88 89,400 90,000 88,300 205,995 18,336,079,200
한화3우B (00088K) 38,200 -800 -2.05 38,800 38,800 38,000 33,837 1,294,367,825
보해양조 (000890) 443 -7 -1.56 449 449 440 447,156 198,566,266
유니온 (000910) 4,505 -75 -1.64 4,580 4,620 4,460 90,919 412,769,376
전방 (000950) 38,700 -800 -2.03 39,400 39,400 37,750 2,166 82,957,500
한국주철관 (000970) 7,010 60 .86 6,950 7,030 6,940 45,764 319,209,835
DB하이텍 (000990) 56,900 -1400 -2.4 59,800 59,800 55,200 769,300 43,683,092,050
페이퍼코리아 (001020) 724 -6 -.82 730 747 722 16,498 11,987,132
CJ (001040) 197,200 -5300 -2.62 201,000 203,500 196,000 140,092 27,719,912,100
CJ우 (001045) 103,900 -2900 -2.72 106,600 106,900 103,000 4,862 505,646,950
CJ4우(전환) (00104K) 166,200 -4100 -2.41 170,600 170,600 164,000 16,160 2,678,853,050
JW중외제약 (001060) 22,000 -150 -.68 22,150 22,350 21,900 54,740 1,206,563,175
JW중외제약우 (001065) 27,550 -200 -.72 27,800 27,800 27,550 83 2,290,600
JW중외제약2우B (001067) 60,000 -200 -.33 60,200 60,200 60,000 54 3,240,200
대한방직 (001070) 6,670 80 1.21 6,570 6,670 6,470 10,591 69,210,610
만호제강 (001080) 35,500 -2350 -6.21 37,650 37,650 35,400 9,368 337,958,725
LX인터내셔널 (001120) 32,200 -100 -.31 32,250 32,300 31,950 73,351 2,356,688,800
대한제분 (001130) 149,300 -1700 -1.13 151,600 151,700 147,900 3,769 561,199,250
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,585 -60 -1.65 3,660 3,660 3,570 553,357 1,992,682,171
금호전기 (001210) 858 -1 -.12 851 862 818 403,405 337,951,745
동국홀딩스 (001230) 7,510 -90 -1.18 7,600 7,660 7,500 54,118 407,492,925
GS글로벌 (001250) 2,550 -25 -.97 2,570 2,580 2,550 323,855 828,844,543
남광토건 (001260) 8,230 360 4.57 7,950 8,250 7,900 61,361 497,725,140
부국증권 (001270) 70,700 -2300 -3.15 73,000 74,000 70,400 59,415 4,256,745,200
부국증권우 (001275) 27,100 -300 -1.09 27,400 27,400 26,800 2,727 73,672,950
상상인증권 (001290) 771 -39 -4.81 802 810 771 926,332 726,905,552
PKC (001340) 5,720 -50 -.87 5,800 5,830 5,700 90,229 517,138,475
삼성제약 (001360) 1,675 -7 -.42 1,682 1,689 1,659 202,441 338,456,117
SG글로벌 (001380) 1,695 -23 -1.34 1,711 1,718 1,687 120,709 205,123,399
KG케미칼 (001390) 5,050 10 .2 5,040 5,100 4,970 208,071 1,047,486,795
태원물산 (001420) 3,345 0 0 3,355 3,360 3,325 694 2,326,521
세아베스틸지주 (001430) 25,600 -300 -1.16 25,700 26,000 25,500 58,926 1,512,079,725
대한전선 (001440) 15,930 30 .19 16,030 16,330 15,920 860,370 13,829,051,430
현대해상 (001450) 29,700 850 2.95 28,600 29,800 28,600 692,201 20,429,308,925
BYC (001460) 39,450 550 1.41 38,900 39,800 38,900 3,869 152,792,050
BYC우 (001465) 25,050 -400 -1.57 25,800 25,800 24,850 2,266 56,894,800
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,560 -230 -2.62 8,820 8,820 8,510 188,968 1,623,895,495
SK증권 (001510) 681 -11 -1.59 692 700 680 1,659,040 1,140,655,477
SK증권우 (001515) 1,876 -1 -.05 1,881 1,881 1,851 7,769 14,436,711
동양 (001520) 639 -14 -2.14 649 652 636 273,734 175,218,738
동양우 (001525) 4,070 -5 -.12 4,075 4,075 4,070 400 1,628,250
동양2우B (001527) 8,130 60 .74 8,100 8,130 8,060 102 826,910
DI동일 (001530) 25,700 -10950 -29.88 36,250 36,700 25,700 722,805 20,333,167,175
조비 (001550) 12,500 380 3.14 12,120 12,550 12,120 47,508 589,721,540
제일연마 (001560) 10,340 -100 -.96 10,490 10,500 10,330 4,767 49,567,520
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 481 -1 -.21 482 489 477 54,736 26,295,053
종근당홀딩스 (001630) 49,000 100 .2 48,850 49,050 48,650 3,275 159,859,725
대상 (001680) 22,600 -300 -1.31 22,850 22,950 22,500 60,743 1,373,634,050
대상우 (001685) 17,000 -10 -.06 16,950 17,030 16,850 3,118 52,767,680
신영증권 (001720) 142,600 -3400 -2.33 148,200 148,200 142,400 17,767 2,560,469,600
SK네트웍스 (001740) 4,565 -15 -.33 4,620 4,665 4,540 246,835 1,131,619,539
한양증권 (001750) 18,410 -410 -2.18 18,760 18,920 18,370 27,565 510,817,005
한양증권우 (001755) 17,520 -30 -.17 17,520 17,550 17,300 1,150 20,075,530
SHD (001770) 17,940 100 .56 17,810 18,080 17,530 648 11,475,670
알루코 (001780) 2,105 -25 -1.17 2,115 2,130 2,095 324,192 682,469,972
대한제당 (001790) 2,945 -25 -.84 2,965 2,970 2,945 212,214 626,569,166
대한제당우 (001795) 2,455 -30 -1.21 2,485 2,490 2,440 27,917 68,647,782
오리온홀딩스 (001800) 20,800 -150 -.72 20,850 21,100 20,700 61,431 1,279,748,575
삼화콘덴서 (001820) 33,150 -1650 -4.74 34,900 35,300 32,750 308,804 10,354,217,125
KISCO홀딩스 (001940) 27,100 300 1.12 26,600 27,200 26,500 16,041 428,964,475
코오롱 (002020) 43,750 1900 4.54 41,200 44,200 40,600 187,758 8,026,542,500
코오롱우 (002025) 22,950 900 4.08 22,050 23,200 22,000 3,886 87,575,000
아세아 (002030) 351,500 1500 .43 350,000 352,000 345,000 1,723 599,661,500
비비안 (002070) 750 -9 -1.19 759 762 730 364,250 272,648,234
경농 (002100) 9,750 120 1.25 9,630 9,820 9,630 37,744 367,609,905
고려산업 (002140) 2,660 -15 -.56 2,675 2,675 2,635 103,326 273,767,757
도화엔지니어링 (002150) 6,290 20 .32 6,270 6,290 6,210 49,387 308,039,090
삼양통상 (002170) 55,400 0 0 55,900 55,900 55,200 351 19,413,750
한국수출포장 (002200) 2,935 0 0 2,935 2,945 2,920 68,317 200,760,080
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,395 230 7.27 3,165 3,395 3,160 101,991 335,521,770
고려제강 (002240) 17,500 -170 -.96 17,590 17,660 17,490 24,382 427,824,050
아세아제지 (002310) 8,100 -40 -.49 8,140 8,180 8,000 134,275 1,081,683,015
한진 (002320) 20,050 -50 -.25 20,100 20,150 19,980 17,234 345,129,630
넥센타이어 (002350) 5,970 -10 -.17 5,980 5,980 5,930 41,745 248,500,240
넥센타이어1우B (002355) 3,275 -30 -.91 3,320 3,335 3,255 55,027 180,443,665
SH에너지화학 (002360) 422 -2 -.47 424 424 418 205,480 86,537,581
KCC (002380) 417,000 -8500 -2 424,000 428,000 414,000 28,897 12,084,414,500
한독 (002390) 11,690 -70 -.6 11,760 11,820 11,650 14,290 167,713,095
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,580 -90 -1.59 5,650 5,680 5,580 2,468 13,838,940
삼익악기 (002450) 1,271 -18 -1.4 1,299 1,299 1,270 116,131 148,140,780
HS화성 (002460) 10,350 60 .58 10,210 10,420 10,170 34,656 355,880,080
조흥 (002600) 160,400 200 .12 159,000 160,400 159,000 23 3,670,600
제일파마홀딩스 (002620) 8,920 240 2.76 8,610 9,040 8,560 31,996 279,636,170
오리엔트바이오 (002630) 587 -5 -.84 597 602 587 504,329 298,300,586
동일제강 (002690) 1,593 -21 -1.3 1,613 1,613 1,577 29,353 46,492,897
신일전자 (002700) 1,295 -6 -.46 1,301 1,301 1,285 595,833 769,295,511
TCC스틸 (002710) 16,700 -30 -.18 16,740 16,900 16,570 105,147 1,753,217,285
국제약품 (002720) 4,570 -65 -1.4 4,650 4,650 4,570 78,603 360,649,904
보락 (002760) 1,042 -7 -.67 1,043 1,051 1,038 133,187 139,004,680
진흥기업 (002780) 724 -5 -.69 729 730 723 83,257 60,322,020
진흥기업우B (002785) 3,310 -65 -1.93 3,305 3,375 3,305 334 1,105,315
진흥기업2우B (002787) 7,780 10 .13 7,780 7,780 7,780 1 7,780
아모레퍼시픽홀딩스 (002790) 26,650 -500 -1.84 27,100 27,200 26,450 143,437 3,819,472,875
아모레퍼시픽홀딩스우 (002795) 11,080 -300 -2.64 11,430 11,430 11,020 18,164 201,556,060
아모레퍼시픽홀딩스3우C (00279K) 21,300 -400 -1.84 21,950 21,950 21,150 8,229 175,360,150
삼영무역 (002810) 15,790 -20 -.13 15,810 15,850 15,660 12,898 202,558,940
SUN&L (002820) 2,680 -30 -1.11 2,710 2,710 2,660 1,818 4,890,410
미원상사 (002840) 157,500 300 .19 157,200 157,700 157,200 1,755 276,168,200
신풍 (002870) 1,080 2 .19 1,078 1,087 1,065 81,025 87,361,244
대유에이텍 (002880) 1,155 -7 -.6 1,162 1,165 1,144 54,794 62,938,687
TYM (002900) 5,790 -30 -.52 5,820 5,860 5,750 210,790 1,219,727,725
유성기업 (002920) 2,010 5 .25 2,005 2,040 2,005 17,972 36,221,090
한국쉘석유 (002960) 405,500 -5500 -1.34 411,000 414,000 405,000 2,070 842,348,750
금호건설 (002990) 3,810 -145 -3.67 3,955 3,955 3,810 112,685 434,522,715
금호건설우 (002995) 11,200 -90 -.8 11,400 11,440 11,050 618 6,969,140
부광약품 (003000) 3,725 -10 -.27 3,705 3,730 3,625 638,957 2,349,368,701
혜인 (003010) 5,370 -60 -1.1 5,430 5,450 5,370 78,526 424,601,695
세아제강지주 (003030) 163,200 -1500 -.91 163,900 166,800 161,900 9,094 1,482,287,500
에이프로젠바이오로직스 (003060) 621 1 .16 623 626 616 219,962 136,594,525
코오롱글로벌 (003070) 9,080 -10 -.11 9,220 9,220 9,030 10,203 92,525,390
코오롱글로벌우 (003075) 15,400 -40 -.26 15,500 15,500 15,250 2,809 43,053,150
SB성보 (003080) 2,845 -15 -.52 2,860 2,860 2,835 19,224 54,679,645
대웅 (003090) 25,100 300 1.21 25,100 25,300 24,650 128,443 3,206,985,850
대신밸류리츠 (0030R0) 4,365 5 .11 4,360 4,365 4,330 61,279 266,016,692
일성아이에스 (003120) 24,450 450 1.88 24,000 24,750 23,500 10,952 262,097,325
디아이 (003160) 15,770 -310 -1.93 16,310 16,480 15,640 968,139 15,427,049,815
일신방직 (003200) 10,380 -20 -.19 10,450 10,450 10,150 24,448 250,677,390
대원제약 (003220) 13,250 0 0 13,270 13,280 13,150 35,938 474,464,640
삼양식품 (003230) 1,508,000 -34000 -2.2 1,539,000 1,540,000 1,502,000 39,987 60,669,329,500
태광산업 (003240) 886,000 3000 .34 883,000 889,000 872,000 1,152 1,013,894,000
흥아해운 (003280) 1,628 -30 -1.81 1,670 1,672 1,628 1,116,533 1,828,490,042
한일홀딩스 (003300) 16,530 -140 -.84 16,670 16,770 16,530 23,629 392,266,970
한국화장품제조 (003350) 58,700 -1500 -2.49 60,300 60,300 58,100 39,991 2,339,672,050
유화증권 (003460) 2,755 -20 -.72 2,775 2,775 2,735 20,622 56,684,580
유화증권우 (003465) 2,605 -15 -.57 2,620 2,620 2,600 884 2,301,550
유안타증권 (003470) 3,660 -55 -1.48 3,715 3,720 3,650 224,046 822,891,388
유안타증권우 (003475) 3,695 -85 -2.25 3,780 3,790 3,695 48,629 181,921,655
한진중공업홀딩스 (003480) 5,340 -90 -1.66 5,360 5,480 5,340 145,501 784,030,765
대한항공 (003490) 23,100 -150 -.65 23,400 23,450 22,950 2,075,083 47,945,460,325
대한항공우 (003495) 23,600 -250 -1.05 23,850 23,900 23,500 6,218 146,862,575
영진약품 (003520) 2,010 -5 -.25 2,010 2,030 2,000 175,702 352,932,378
한화투자증권 (003530) 5,820 -130 -2.18 5,970 6,030 5,770 1,424,090 8,339,758,000
한화투자증권우 (003535) 7,900 20 .25 8,000 8,050 7,700 9,643 75,164,600
대신증권 (003540) 27,800 -350 -1.24 28,150 28,300 27,500 185,623 5,173,755,125
대신증권우 (003545) 21,100 50 .24 21,050 21,150 20,900 48,671 1,022,033,150
대신증권2우B (003547) 19,790 -30 -.15 19,950 19,950 19,700 41,455 820,175,460
LG (003550) 75,500 -500 -.66 75,300 76,200 75,200 134,884 10,192,272,950
LG우 (003555) 62,500 -200 -.32 62,800 63,200 62,400 3,849 241,028,750
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 72,600 300 .41 72,400 75,000 70,100 170,336 12,415,229,500
HLB글로벌 (003580) 2,190 -45 -2.01 2,235 2,250 2,160 127,021 277,092,809
방림 (003610) 4,955 -145 -2.84 5,130 5,200 4,930 154,186 777,774,675
KG모빌리티 (003620) 3,360 20 .6 3,315 3,370 3,300 235,306 782,707,691
미창석유 (003650) 108,000 -2000 -1.82 110,000 111,400 107,400 468 51,086,900
포스코퓨처엠 (003670) 143,600 2200 1.56 142,000 147,900 140,700 331,860 47,878,004,100
한성기업 (003680) 5,670 10 .18 5,660 5,800 5,580 45,427 256,998,510
코리안리 (003690) 11,290 80 .71 11,250 11,300 11,150 184,279 2,070,915,725
삼영 (003720) 4,995 -5 -.1 5,000 5,030 4,940 204,361 1,018,406,334
진양산업 (003780) 7,040 40 .57 7,000 7,080 6,960 43,441 305,085,480
대한화섬 (003830) 115,500 0 0 116,000 116,000 115,100 188 21,720,300
보령 (003850) 8,830 -20 -.23 8,840 8,940 8,700 172,077 1,517,946,170
남양유업 (003920) 58,000 -100 -.17 58,000 58,100 57,200 3,521 202,551,450
남양유업우 (003925) 39,000 0 0 39,200 39,950 38,050 4,212 163,743,650
사조대림 (003960) 40,100 -500 -1.23 40,550 40,650 39,900 26,389 1,059,654,975
롯데정밀화학 (004000) 48,400 -200 -.41 48,300 48,950 47,200 54,988 2,652,597,950
현대제철 (004020) 36,150 -400 -1.09 36,400 36,800 35,950 328,209 11,888,888,825
SG세계물산 (004060) 323 -1 -.31 325 327 321 207,608 67,009,288
신흥 (004080) 13,890 40 .29 13,770 13,890 13,750 2,776 38,402,130
한국석유 (004090) 14,120 -130 -.91 14,160 14,210 14,040 42,777 604,488,650
태양금속 (004100) 2,115 -5 -.24 2,120 2,130 2,100 110,036 232,851,632
태양금속우 (004105) 3,075 -30 -.97 3,095 3,125 3,045 19,111 58,677,905
동방 (004140) 3,040 -20 -.65 3,045 3,085 3,000 512,851 1,553,833,702
한솔홀딩스 (004150) 3,280 0 0 3,275 3,280 3,240 55,952 182,461,710
신세계 (004170) 199,100 -1400 -.7 198,200 202,000 195,900 42,275 8,376,876,750
NPC (004250) 4,145 5 .12 4,100 4,160 4,100 22,988 95,028,980
NPC우 (004255) 2,475 0 0 2,450 2,475 2,450 463 1,140,090
남성 (004270) 1,000 -8 -.79 1,008 1,008 997 51,323 51,324,588
현대약품 (004310) 4,005 -55 -1.35 4,075 4,095 3,975 384,311 1,543,559,350
세방 (004360) 14,090 -60 -.42 14,150 14,210 13,970 56,358 791,858,030
세방우 (004365) 9,120 -60 -.65 9,340 9,340 9,080 5,781 52,939,390
농심 (004370) 455,500 -6500 -1.41 462,000 462,500 454,000 39,241 17,932,623,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 156 -2 -1.27 157 158 156 1,143,299 178,954,044
서울식품우 (004415) 1,234 -1 -.08 1,220 1,235 1,220 3,604 4,450,532
송원산업 (004430) 10,060 -120 -1.18 10,200 10,200 10,040 42,710 430,273,695
삼일씨엔에스 (004440) 4,800 -75 -1.54 4,950 4,950 4,720 27,055 130,320,662
삼화왕관 (004450) 34,400 150 .44 34,400 34,400 33,900 275 9,433,550
세방전지 (004490) 63,800 300 .47 63,500 64,100 63,400 22,905 1,459,152,250
깨끗한나라 (004540) 2,030 -40 -1.93 2,055 2,100 2,005 110,140 224,514,710
깨끗한나라우 (004545) 11,800 -20 -.17 11,550 11,820 11,550 46 532,820
현대비앤지스틸 (004560) 11,380 -100 -.87 11,550 11,550 11,180 38,078 432,570,720
삼천리 (004690) 130,400 -2300 -1.73 132,400 133,900 130,300 9,988 1,311,877,100
조광피혁 (004700) 64,800 -200 -.31 65,000 65,600 63,600 5,544 355,172,050
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,530 -40 -.88 4,555 4,570 4,430 86,446 389,044,526
써니전자 (004770) 1,615 -7 -.43 1,616 1,629 1,604 322,780 520,519,471
효성 (004800) 89,900 300 .33 90,000 91,500 89,200 30,112 2,716,328,500
덕성 (004830) 5,410 -90 -1.64 5,490 5,490 5,400 132,654 721,285,310
덕성우 (004835) 7,290 -30 -.41 7,340 7,380 7,250 5,094 37,231,260
DRB동일 (004840) 4,990 5 .1 4,950 5,020 4,950 4,716 23,455,680
티웨이홀딩스 (004870) 557 -9 -1.59 574 577 555 142,530 80,134,117
동일산업 (004890) 40,450 -150 -.37 40,700 40,700 40,200 1,916 77,343,550
조광페인트 (004910) 5,600 -50 -.88 5,650 5,660 5,560 28,047 156,945,510
씨아이테크 (004920) 1,236 18 1.48 1,218 1,245 1,209 103,131 126,305,911
한신공영 (004960) 7,850 -60 -.76 7,860 7,970 7,800 26,371 207,051,240
신라교역 (004970) 9,350 -110 -1.16 9,450 9,460 9,250 11,604 107,872,650
성신양회 (004980) 10,030 10 .1 10,070 10,070 9,900 92,253 920,309,390
성신양회우 (004985) 11,550 80 .7 11,590 11,590 11,450 1,395 16,038,150
롯데지주 (004990) 30,700 -500 -1.6 31,050 31,300 30,200 321,816 9,831,969,650
롯데지주우 (00499K) 31,300 400 1.29 31,200 32,000 30,600 385 11,897,850
휴스틸 (005010) 4,080 -50 -1.21 4,085 4,130 4,075 143,715 587,931,659
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 44,050 150 .34 43,900 44,350 43,100 296,553 12,978,491,525
SGC에너지 (005090) 23,300 50 .22 23,300 23,500 23,050 22,782 529,786,500
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 78,800 5000 6.78 75,300 79,500 74,800 160,221 12,435,557,000
녹십자홀딩스 (005250) 16,930 430 2.61 16,340 17,190 16,340 168,954 2,849,621,275
녹십자홀딩스2우 (005257) 28,500 200 .71 28,450 28,500 27,800 742 20,952,150
롯데칠성 (005300) 118,400 -600 -.5 118,500 119,300 117,900 9,218 1,090,739,750
롯데칠성우 (005305) 69,600 -200 -.29 70,000 70,200 69,200 1,093 76,061,700
온타이드 (005320) 527 -5 -.94 537 537 519 218,552 114,685,806
모나미 (005360) 2,025 -15 -.74 2,035 2,045 2,020 133,923 271,914,203
현대차 (005380) 219,000 1000 .46 217,500 220,000 217,500 473,760 103,695,808,250
현대차우 (005385) 165,200 700 .43 164,600 166,700 164,600 83,718 13,883,744,200
현대차2우B (005387) 167,400 0 0 167,800 169,900 167,400 111,692 18,824,594,700
현대차3우B (005389) 165,300 1100 .67 164,400 166,100 163,500 9,434 1,560,339,850
신성통상 (005390) 4,100 0 0 4,100 4,105 4,100 377,991 1,549,915,060
코스모화학 (005420) 16,050 -160 -.99 16,170 16,280 16,000 118,135 1,899,511,940
한국공항 (005430) 67,400 -700 -1.03 67,500 69,800 67,200 24,099 1,671,812,450
현대지에프홀딩스 (005440) 8,340 -140 -1.65 8,480 8,560 8,240 279,014 2,320,404,245
POSCO홀딩스 (005490) 278,500 -2000 -.71 278,000 279,000 276,000 202,247 56,111,213,750
삼진제약 (005500) 19,630 -1470 -6.97 20,550 20,600 19,610 256,984 5,106,843,730
SPC삼립 (005610) 54,200 -500 -.91 55,000 55,000 53,800 7,137 385,592,000
삼영전자 (005680) 10,830 0 0 10,830 10,900 10,720 12,772 137,796,800
파미셀 (005690) 12,650 70 .56 12,590 12,900 12,500 1,925,539 24,424,555,045
넥센 (005720) 6,020 -350 -5.49 6,350 6,370 5,950 80,973 490,851,160
넥센우 (005725) 4,850 -140 -2.81 4,975 4,975 4,710 1,218 5,894,195
크라운해태홀딩스 (005740) 7,300 -110 -1.48 7,400 7,410 7,210 48,878 355,465,930
크라운해태홀딩스우 (005745) 8,280 20 .24 8,260 8,280 8,220 1,003 8,277,640
대림바스 (005750) 4,620 -65 -1.39 4,730 4,730 4,620 31,242 145,801,590
신영와코루 (005800) 14,260 -20 -.14 14,120 14,280 14,080 3,506 49,739,970
풍산홀딩스 (005810) 40,800 -300 -.73 41,100 41,100 40,600 27,243 1,110,196,800
원림 (005820) 14,430 -50 -.35 14,440 14,590 14,420 369 5,347,960
DB손해보험 (005830) 142,000 -500 -.35 144,800 144,800 141,100 142,717 20,262,419,400
에스엘 (005850) 36,550 150 .41 36,400 36,650 35,800 136,863 4,964,027,250
휴니드 (005870) 8,340 -80 -.95 8,500 8,500 8,260 74,937 625,735,690
대한해운 (005880) 1,734 -36 -2.03 1,785 1,788 1,734 1,607,666 2,811,713,945
삼성전자 (005930) 84,700 1200 1.44 85,800 85,900 83,600 23,610,263 2,000,621,182,255
삼성전자우 (005935) 67,200 500 .75 68,400 68,500 66,700 2,438,218 164,080,441,300
NH투자증권 (005940) 20,150 -500 -2.42 20,650 20,725 20,050 656,810 13,284,114,450
NH투자증권우 (005945) 18,230 -120 -.65 18,310 18,430 18,080 45,634 830,843,735
이수화학 (005950) 5,590 0 0 5,590 5,640 5,530 30,110 168,206,480
동부건설 (005960) 6,060 -110 -1.78 6,190 6,190 5,980 54,109 326,270,190
동부건설우 (005965) 18,830 -190 -1 19,180 19,180 18,830 112 2,118,690
동원산업 (006040) 45,950 -1050 -2.23 47,050 47,350 45,950 24,433 1,130,528,875
화승인더 (006060) 4,020 -75 -1.83 4,100 4,100 4,005 111,281 448,397,107
사조오양 (006090) 9,940 10 .1 9,930 9,940 9,860 2,202 21,827,830
삼아알미늄 (006110) 22,000 -450 -2 22,550 22,600 21,950 50,529 1,117,972,125
SK디스커버리 (006120) 54,600 -900 -1.62 55,500 55,500 53,600 16,336 888,984,500
SK디스커버리우 (006125) 37,000 -500 -1.33 37,750 37,750 36,750 2,529 93,682,550
한국전자홀딩스 (006200) 785 53 7.24 733 930 732 10,003,624 8,503,772,218
제주은행 (006220) 13,630 -80 -.58 13,840 13,840 13,630 125,219 1,713,436,805
LS (006260) 181,900 -4100 -2.2 186,100 190,500 181,600 156,184 28,761,157,700
녹십자 (006280) 141,200 1700 1.22 141,900 141,900 137,100 39,891 5,568,761,300
대원전선 (006340) 3,010 30 1.01 2,995 3,085 2,995 1,048,331 3,181,161,237
대원전선우 (006345) 3,715 25 .68 3,690 3,770 3,670 26,142 96,933,355
GS건설 (006360) 18,930 140 .75 18,750 18,930 18,670 283,430 5,342,699,580
대구백화점 (006370) 6,810 -40 -.58 6,850 6,860 6,710 10,331 69,905,670
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,140 -70 -.36 19,260 19,300 18,980 25,263 482,619,720
삼성SDI (006400) 210,000 2500 1.2 208,500 211,500 207,500 296,713 62,080,633,250
삼성SDI우 (006405) 136,100 1400 1.04 134,900 136,200 133,700 5,269 712,259,550
인스코비 (006490) 725 -37 -4.86 764 764 712 886,889 648,852,377
대림통상 (006570) 2,560 30 1.19 2,520 2,585 2,520 2,323 5,900,915
대한유화 (006650) 113,100 -1100 -.96 114,600 115,000 111,400 23,687 2,666,163,150
삼성공조 (006660) 13,840 -120 -.86 14,000 14,140 13,810 19,529 272,012,720
영풍제지 (006740) 1,020 0 0 1,020 1,020 995 220,440 221,963,742
미래에셋증권 (006800) 21,300 -850 -3.84 22,100 22,250 21,250 2,376,090 51,181,885,000
미래에셋증권우 (006805) 9,910 -270 -2.65 10,180 10,240 9,910 57,953 580,134,705
미래에셋증권2우B (00680K) 9,440 -350 -3.58 9,770 9,840 9,320 838,792 7,964,323,270
AK홀딩스 (006840) 10,820 -160 -1.46 10,980 10,990 10,800 8,221 89,478,280
신송홀딩스 (006880) 6,800 -40 -.58 6,820 6,860 6,760 35,357 240,007,595
태경케미컬 (006890) 9,520 270 2.92 9,320 9,810 9,210 58,937 562,799,630
우성 (006980) 16,830 40 .24 16,600 17,110 16,600 1,154 19,425,210
GS리테일 (007070) 16,860 -240 -1.4 17,000 17,050 16,790 110,571 1,869,849,130
일신석재 (007110) 2,205 230 11.65 2,005 2,340 1,980 24,962,120 55,591,267,341
미래아이앤지 (007120) 893 -16 -1.76 909 912 892 67,352 60,524,110
사조산업 (007160) 48,950 -800 -1.61 49,800 49,900 47,700 10,660 520,526,650
벽산 (007210) 1,972 -108 -5.19 2,075 2,080 1,949 859,055 1,722,086,940
한국특강 (007280) 1,640 19 1.17 1,621 1,645 1,610 25,609 41,786,220
오뚜기 (007310) 416,000 -3000 -.72 418,000 420,000 414,000 6,267 2,606,904,000
DN오토모티브 (007340) 23,050 -300 -1.28 23,250 23,800 23,000 109,568 2,557,385,375
에이프로젠 (007460) 692 1 .14 686 697 680 1,616,721 1,115,368,209
샘표 (007540) 48,750 -850 -1.71 49,650 49,650 48,750 5,665 277,715,575
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,190 10 .16 6,230 6,230 6,160 8,451 52,131,120
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 75,000 -1700 -2.22 77,800 79,500 74,600 1,269,169 96,705,441,000
국도화학 (007690) 36,800 -50 -.14 36,700 36,900 36,450 10,195 372,883,600
F&F홀딩스 (007700) 19,640 -210 -1.06 19,650 20,000 19,640 17,295 341,026,940
코리아써키트 (007810) 17,990 -360 -1.96 18,550 18,550 17,800 878,492 15,844,795,855
코리아써우 (007815) 6,810 -120 -1.73 6,900 6,960 6,790 1,941 13,240,270
코리아써키트2우B (00781K) 6,530 40 .62 6,480 6,530 6,410 452 2,906,980
서연 (007860) 9,230 -80 -.86 9,200 9,390 9,200 28,211 260,699,105
TP (007980) 1,799 42 2.39 1,786 1,820 1,752 1,738,588 3,116,919,546
사조동아원 (008040) 1,268 -25 -1.93 1,290 1,306 1,265 2,089,811 2,687,094,216
대덕 (008060) 8,600 -60 -.69 8,720 8,740 8,540 94,642 817,893,965
대덕1우 (00806K) 8,400 -240 -2.78 8,740 8,740 8,370 2,449 20,820,790
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,820 -45 -.92 4,890 4,890 4,810 16,421 79,260,901
NI스틸 (008260) 3,735 -20 -.53 3,770 3,770 3,720 45,798 171,256,742
남선알미늄 (008350) 1,125 -8 -.71 1,133 1,133 1,121 522,522 587,536,303
남선알미우 (008355) 12,780 20 .16 12,880 12,880 12,700 195 2,477,480
문배철강 (008420) 2,365 -15 -.63 2,380 2,400 2,345 89,817 212,614,642
서흥 (008490) 26,050 -100 -.38 26,350 26,350 25,550 68,119 1,758,002,300
일정실업 (008500) 11,570 -180 -1.53 11,760 11,840 11,570 10,820 126,930,120
윌비스 (008600) 345 -4 -1.15 349 350 343 189,784 65,431,963
아남전자 (008700) 1,319 -15 -1.12 1,332 1,340 1,318 220,345 292,177,016
율촌화학 (008730) 31,000 -200 -.64 31,250 31,650 31,000 63,520 1,983,880,775
호텔신라 (008770) 55,700 -700 -1.24 56,100 56,400 55,000 284,523 15,850,902,250
호텔신라우 (008775) 43,500 -350 -.8 44,750 44,750 43,200 1,591 69,206,700
금비 (008870) 60,100 -600 -.99 61,300 61,300 59,400 1,930 116,301,800
한미사이언스 (008930) 41,750 450 1.09 42,200 43,450 41,250 205,438 8,655,579,025
KBI동양철관 (008970) 2,520 -85 -3.26 2,585 2,600 2,510 1,957,542 4,975,340,765
KCTC (009070) 5,560 -40 -.71 5,630 5,630 5,470 160,603 891,120,055
경인전자 (009140) 20,650 100 .49 20,600 20,900 20,550 2,571 53,187,100
삼성전기 (009150) 204,000 -3000 -1.45 209,000 209,500 200,000 368,573 75,081,270,500
삼성전기우 (009155) 92,200 -600 -.65 93,600 93,700 90,800 34,227 3,152,445,550
SIMPAC (009160) 4,490 -10 -.22 4,475 4,600 4,465 86,124 388,575,124
한솔로지스틱스 (009180) 2,875 15 .52 2,860 2,895 2,845 93,338 267,691,455
대양금속 (009190) 1,595 -2 -.13 1,627 1,627 1,577 101,755 161,440,996
무림페이퍼 (009200) 2,015 -10 -.49 2,025 2,030 2,005 145,581 292,801,325
한샘 (009240) 45,350 -750 -1.63 45,850 46,600 45,150 21,899 997,425,075
신원 (009270) 1,791 53 3.05 1,800 1,820 1,749 3,958,040 7,074,930,365
광동제약 (009290) 5,910 -70 -1.17 5,980 6,010 5,880 114,677 678,988,390
참엔지니어링 (009310) 1,288 -11 -.85 1,299 1,315 1,277 17,329 22,344,720
아진전자부품 (009320) 1,032 -4 -.39 1,036 1,038 1,023 54,567 55,986,804
태영건설 (009410) 1,628 12 .74 1,628 1,633 1,610 175,756 285,065,367
태영건설우 (009415) 5,030 -70 -1.37 5,100 5,100 4,500 3,602 17,203,830
한올바이오파마 (009420) 33,100 0 0 33,850 34,250 32,900 400,437 13,424,733,875
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,400 0 0 77,000 77,200 75,900 37,795 2,885,780,400
한창제지 (009460) 624 -12 -1.89 632 635 613 80,269 50,105,714
삼화전기 (009470) 40,100 -1800 -4.3 42,300 42,750 40,050 147,783 6,014,696,225
HD한국조선해양 (009540) 399,500 -3500 -.87 398,500 404,500 394,500 134,303 53,689,469,000
무림P&P (009580) 2,590 0 0 2,600 2,620 2,555 159,290 411,163,823
모토닉 (009680) 10,280 10 .1 10,280 10,280 10,160 31,242 319,005,740
삼정펄프 (009770) 27,700 0 0 27,900 27,900 27,500 1,795 49,587,175
플레이그램 (009810) 336 -7 -2.04 343 345 335 189,188 64,064,311
한화솔루션 (009830) 29,950 250 .84 30,050 30,650 29,800 989,315 29,932,940,375
한화솔루션우 (009835) 23,250 50 .22 23,200 23,800 23,100 7,599 177,862,950
명신산업 (009900) 8,980 -10 -.11 8,990 9,030 8,860 63,108 564,824,100
영원무역홀딩스 (009970) 142,400 1900 1.35 139,000 144,900 139,000 18,951 2,687,352,300
한국내화 (010040) 2,145 -10 -.46 2,160 2,160 2,120 27,355 58,260,856
OCI홀딩스 (010060) 97,300 500 .52 97,800 100,000 96,400 104,382 10,200,908,300
한국무브넥스 (010100) 4,215 -20 -.47 4,215 4,250 4,185 128,547 541,055,509
LS ELECTRIC (010120) 293,000 0 0 300,000 310,000 291,500 220,767 66,088,131,250
고려아연 (010130) 942,000 -1000 -.11 940,000 967,000 940,000 17,324 16,436,048,000
삼성중공업 (010140) 21,300 50 .24 21,150 21,450 20,950 2,662,062 56,575,160,675
우진아이엔에스 (010400) 3,025 55 1.85 2,970 3,115 2,925 12,064 36,880,535
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,568 42 2.75 1,519 1,580 1,496 163,123 250,870,065
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 194,200 -1700 -.87 195,100 198,000 193,400 159,306 31,168,465,000
진양폴리 (010640) 4,430 0 0 4,455 4,475 4,415 44,377 196,929,694
화천기계 (010660) 4,595 -125 -2.65 4,655 4,765 4,565 303,463 1,417,419,128
화신 (010690) 8,110 50 .62 8,100 8,170 8,060 103,180 835,944,035
평화홀딩스 (010770) 3,860 -70 -1.78 3,930 3,950 3,840 133,052 517,538,074
아이에스동서 (010780) 18,630 -220 -1.17 18,950 19,000 18,400 23,829 442,913,365
퍼스텍 (010820) 4,550 -80 -1.73 4,630 4,665 4,550 539,457 2,476,332,443
S-Oil (010950) 57,900 -700 -1.19 58,100 58,600 57,800 142,615 8,278,198,850
S-Oil우 (010955) 37,600 -50 -.13 37,600 38,250 37,500 13,607 515,138,375
삼호개발 (010960) 3,440 -50 -1.43 3,460 3,480 3,405 60,650 208,494,895
진원생명과학 (011000) 2,380 -5 -.21 2,385 2,650 2,330 2,389,579 5,960,400,276
LG이노텍 (011070) 197,100 4000 2.07 199,000 199,300 193,600 343,773 67,718,990,750
에넥스 (011090) 587 -12 -2 599 599 580 194,406 114,120,474
CJ씨푸드 (011150) 2,870 -5 -.17 2,875 2,885 2,860 131,519 377,495,137
CJ씨푸드1우 (011155) 16,640 10 .06 16,630 16,640 16,520 84 1,392,870
롯데케미칼 (011170) 64,400 -1200 -1.83 65,300 65,600 63,900 161,169 10,371,297,700
HMM (011200) 21,250 -650 -2.97 22,000 22,100 21,100 3,238,314 69,409,989,850
현대위아 (011210) 50,600 300 .6 50,100 51,100 50,000 110,786 5,578,157,850
삼화전자 (011230) 3,590 -95 -2.58 3,700 3,730 3,575 367,447 1,330,006,287
태림포장 (011280) 1,942 3 .15 1,950 1,955 1,934 38,863 75,359,639
성안머티리얼스 (011300) 402 -9 -2.19 411 417 395 783,112 315,172,537
유니켐 (011330) 1,552 11 .71 1,537 1,570 1,483 244,244 371,243,117
부산산업 (011390) 88,700 5100 6.1 87,900 89,200 84,900 9,209 803,276,550
갤럭시아에스엠 (011420) 2,110 -70 -3.21 2,160 2,185 2,085 404,227 855,956,145
한농화성 (011500) 14,500 310 2.18 14,190 14,710 14,100 113,231 1,637,678,225
와이투솔루션 (011690) 3,550 -155 -4.18 3,670 3,685 3,505 592,739 2,112,242,325
한신기계 (011700) 3,550 75 2.16 3,440 3,610 3,440 461,163 1,642,022,808
현대코퍼레이션 (011760) 22,150 0 0 22,100 22,350 22,000 37,471 828,604,425
금호석유화학 (011780) 105,400 -300 -.28 105,500 106,400 105,100 59,799 6,301,767,600
금호석유화학우 (011785) 57,000 700 1.24 56,300 57,300 56,000 3,207 181,665,650
SKC (011790) 104,700 -600 -.57 106,400 106,500 103,500 153,378 16,088,416,350
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,852 44 2.43 1,821 1,985 1,815 21,361,347 40,713,405,975
DB (012030) 1,586 -26 -1.61 1,610 1,617 1,580 787,026 1,251,918,041
영흥 (012160) 564 -11 -1.91 570 580 564 136,581 77,532,237
아센디오 (012170) 2,060 -35 -1.67 2,090 2,090 2,040 94,668 194,437,253
계양전기 (012200) 1,451 0 0 1,468 1,468 1,442 23,823 34,572,211
계양전기우 (012205) 2,960 -40 -1.33 3,000 3,000 2,960 2,306 6,881,140
영화금속 (012280) 885 -6 -.67 891 891 873 76,407 67,350,692
경동인베스트 (012320) 58,100 100 .17 58,000 58,500 56,700 11,303 654,206,000
현대모비스 (012330) 312,000 -500 -.16 309,000 312,500 308,500 92,973 28,893,748,000
한화에어로스페이스 (012450) 1,004,000 -18000 -1.76 1,005,000 1,024,000 999,000 148,757 150,166,828,000
더존비즈온 (012510) 91,100 2600 2.94 88,900 92,200 88,300 332,563 30,151,582,900
경인양행 (012610) 3,005 -45 -1.48 3,050 3,065 2,995 73,960 223,653,361
HDC (012630) 18,220 -880 -4.61 18,950 18,980 18,030 355,870 6,482,944,095
모나리자 (012690) 2,485 -15 -.6 2,500 2,510 2,465 38,721 96,257,992
에스원 (012750) 86,000 2600 3.12 82,500 86,300 82,500 53,603 4,586,300,850
대창 (012800) 1,284 -3 -.23 1,291 1,293 1,278 381,720 489,630,384
세우글로벌 (013000) 1,071 -4 -.37 1,075 1,088 1,067 25,239 27,037,213
일성건설 (013360) 1,376 11 .81 1,365 1,400 1,351 228,638 313,737,656
화승코퍼레이션 (013520) 2,010 -15 -.74 2,005 2,050 2,000 121,488 246,009,118
디와이 (013570) 4,295 -75 -1.72 4,320 4,355 4,200 59,172 253,352,019
계룡건설 (013580) 20,050 -50 -.25 20,050 20,150 19,960 34,602 693,167,135
까뮤이앤씨 (013700) 1,119 -8 -.71 1,118 1,129 1,111 78,846 87,990,979
지엠비코리아 (013870) 4,040 30 .75 4,030 4,090 4,000 16,874 68,306,035
지누스 (013890) 16,290 -290 -1.75 16,790 16,790 16,290 79,459 1,303,421,715
한익스프레스 (014130) 3,210 -20 -.62 3,280 3,290 3,205 13,689 44,081,660
대영포장 (014160) 1,176 1 .09 1,173 1,185 1,162 463,086 544,049,251
금강공업 (014280) 4,975 -35 -.7 5,010 5,020 4,970 149,816 747,269,261
금강공업우 (014285) 6,970 270 4.03 6,700 6,970 6,660 890 6,005,000
영보화학 (014440) 4,420 -10 -.23 4,430 4,430 4,385 26,397 116,170,805
극동유화 (014530) 3,345 -15 -.45 3,350 3,455 3,335 124,154 416,710,502
태경비케이 (014580) 4,880 0 0 4,860 4,895 4,835 98,038 476,548,226
한솔케미칼 (014680) 207,000 3000 1.47 204,500 209,500 203,250 72,676 14,952,161,250
사조씨푸드 (014710) 8,770 -150 -1.68 8,840 8,900 8,600 18,057 157,066,090
HL D&I (014790) 2,390 -40 -1.65 2,430 2,430 2,375 41,324 98,822,642
동원시스템즈 (014820) 28,000 -300 -1.06 27,850 28,550 27,850 30,185 844,451,825
동원시스템즈우 (014825) 17,330 -40 -.23 17,500 17,500 17,310 1,460 25,416,630
유니드 (014830) 75,300 300 .4 75,500 75,700 74,700 11,788 887,094,950
성문전자 (014910) 1,166 27 2.37 1,136 1,219 1,128 79,556 92,522,561
성문전자우 (014915) 4,080 0 0 4,080 4,105 4,080 6,291 25,667,330
인디에프 (014990) 1,227 49 4.16 1,196 1,235 1,172 1,896,293 2,291,100,755
이스타코 (015020) 645 -14 -2.12 659 659 644 128,732 83,458,497
대창단조 (015230) 6,190 0 0 6,150 6,230 6,150 66,813 413,704,005
에이엔피 (015260) 495 -3 -.6 493 509 491 126,031 62,481,485
INVENI (015360) 63,600 1100 1.76 63,900 63,900 62,800 5,085 321,938,800
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,900 1000 2.79 36,050 36,900 36,000 1,763,886 64,542,614,075
일진홀딩스 (015860) 5,490 40 .73 5,460 5,620 5,460 59,361 327,724,360
태경산업 (015890) 5,200 -10 -.19 5,170 5,220 5,160 49,961 259,218,945
대현 (016090) 1,835 0 0 1,830 1,842 1,825 54,784 100,259,996
삼성증권 (016360) 74,300 -2000 -2.62 76,500 77,000 74,300 281,544 21,135,778,150
KG스틸 (016380) 5,450 60 1.11 5,440 5,470 5,390 79,654 432,794,490
한세예스24홀딩스 (016450) 4,155 -45 -1.07 4,190 4,240 4,145 32,460 135,331,070
환인제약 (016580) 11,100 0 0 11,110 11,240 10,920 60,367 664,664,100
신대양제지 (016590) 11,050 -100 -.9 11,200 11,240 10,810 25,115 276,513,835
DB증권 (016610) 9,760 -170 -1.71 9,930 9,930 9,560 146,370 1,420,910,470
대성홀딩스 (016710) 8,670 -80 -.91 8,910 8,950 8,570 22,987 198,798,325
두올 (016740) 3,390 -15 -.44 3,400 3,425 3,375 59,376 201,252,441
퍼시스 (016800) 45,900 1200 2.68 45,500 46,000 44,550 867 39,501,900
웅진 (016880) 4,625 15 .33 4,615 4,715 4,345 1,034,781 4,792,117,828
광명전기 (017040) 1,209 27 2.28 1,184 1,240 1,177 1,369,339 1,658,245,312
명문제약 (017180) 1,736 -18 -1.03 1,754 1,754 1,711 95,019 164,248,836
우신시스템 (017370) 7,250 140 1.97 7,160 7,300 7,100 38,743 279,361,385
서울가스 (017390) 62,900 -300 -.47 63,200 63,700 62,500 8,578 540,963,600
수산세보틱스 (017550) 1,834 -10 -.54 1,840 1,854 1,823 108,766 199,186,150
SK텔레콤 (017670) 55,000 -100 -.18 55,100 55,200 54,900 462,075 25,429,036,800
현대엘리베이터 (017800) 82,500 1700 2.1 81,100 84,300 81,100 211,307 17,475,154,200
풀무원 (017810) 14,640 250 1.74 14,420 14,920 14,300 278,613 4,068,616,325
DS단석 (017860) 21,550 -450 -2.05 21,850 22,100 21,450 53,778 1,165,686,225
광전자 (017900) 1,930 -10 -.52 1,945 1,965 1,922 20,282 39,370,899
E1 (017940) 78,200 -200 -.26 78,400 78,700 77,900 7,679 601,103,400
한국카본 (017960) 31,850 -100 -.31 31,400 32,550 31,125 255,374 8,181,923,350
애경산업 (018250) 14,930 -110 -.73 15,060 15,060 14,790 56,854 846,415,605
삼성에스디에스 (018260) 167,200 2700 1.64 165,200 170,700 165,200 241,261 40,575,735,900
조일알미늄 (018470) 1,395 -10 -.71 1,408 1,416 1,392 357,153 499,013,902
동원금속 (018500) 1,306 2 .15 1,305 1,311 1,298 180,278 234,931,392
SK가스 (018670) 235,500 -3500 -1.46 239,000 241,000 235,000 7,041 1,667,840,500
한온시스템 (018880) 3,175 -105 -3.2 3,270 3,295 3,125 1,870,050 5,949,324,388
신풍제약 (019170) 13,580 -220 -1.59 13,810 13,890 13,400 453,181 6,156,938,240
신풍제약우 (019175) 25,850 -1150 -4.26 26,400 26,600 25,850 11,131 291,577,700
티에이치엔 (019180) 6,110 160 2.69 5,950 6,340 5,800 745,272 4,551,159,565
세아특수강 (019440) 15,840 -100 -.63 15,940 15,940 15,810 8,549 135,665,260
엑시큐어하이트론 (019490) 664 -5 -.75 674 674 659 653,280 434,380,279
대교 (019680) 2,175 -20 -.91 2,195 2,230 2,150 39,675 85,889,910
대교우B (019685) 1,265 -4 -.32 1,269 1,287 1,240 5,188 6,484,722
한섬 (020000) 15,500 -10 -.06 15,520 15,660 15,410 30,871 478,944,315
키다리스튜디오 (020120) 4,295 -50 -1.15 4,275 4,355 4,205 223,728 953,419,491
롯데에너지머티리얼즈 (020150) 24,000 150 .63 23,900 24,100 23,600 62,786 1,496,598,775
아시아나항공 (020560) 9,360 0 0 9,410 9,410 9,350 60,234 564,195,650
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,145 -14 -1.21 1,159 1,159 1,142 176,962 203,015,209
코웨이 (021240) 103,800 -1000 -.95 103,500 107,700 103,300 64,229 6,707,891,500
세원정공 (021820) 11,130 -170 -1.5 11,320 11,600 11,020 17,271 191,917,900
포스코DX (022100) 21,700 -500 -2.25 22,050 22,100 21,600 322,728 7,022,091,600
삼원강재 (023000) 2,435 -5 -.2 2,435 2,440 2,400 18,903 45,750,309
MH에탄올 (023150) 5,090 -20 -.39 5,100 5,100 5,050 3,288 16,689,315
한국종합기술 (023350) 4,660 -100 -2.1 4,760 4,760 4,655 55,605 260,836,170
동남합성 (023450) 33,950 100 .3 33,850 34,000 33,600 1,125 37,991,475
롯데쇼핑 (023530) 71,400 -400 -.56 71,200 71,900 70,200 72,592 5,153,539,150
다우기술 (023590) 38,500 1000 2.67 37,500 39,400 37,500 114,395 4,422,325,150
인지컨트롤스 (023800) 5,930 -30 -.5 5,910 5,980 5,880 20,965 124,040,270
인팩 (023810) 6,580 -140 -2.08 6,770 6,770 6,570 12,696 84,006,270
에쓰씨엔지니어링 (023960) 1,220 20 1.67 1,200 1,232 1,186 178,794 216,221,081
WISCOM (024070) 1,957 -1 -.05 1,958 2,005 1,942 4,206 8,222,120
디씨엠 (024090) 11,990 100 .84 11,990 11,990 11,880 722 8,595,470
기업은행 (024110) 19,710 -50 -.25 19,600 19,830 19,600 408,235 8,057,757,990
콜마홀딩스 (024720) 12,990 -160 -1.22 13,000 13,160 12,910 177,607 2,309,063,815
대원화성 (024890) 857 -2 -.23 859 865 852 39,806 34,094,736
디와이덕양 (024900) 2,260 -25 -1.09 2,285 2,290 2,245 129,579 293,248,404
KPX케미칼 (025000) 49,850 -350 -.7 50,300 50,400 49,400 5,043 251,519,000
SJM홀딩스 (025530) 3,575 -15 -.42 3,580 3,605 3,575 9,404 33,680,672
한국단자 (025540) 63,000 300 .48 62,800 63,500 62,200 12,968 815,653,600
미래산업 (025560) 11,050 -340 -2.99 11,410 11,470 11,000 27,626 308,844,185
제이준코스메틱 (025620) 7,910 0 0 8,000 8,010 7,800 20,607 162,787,080
한솔홈데코 (025750) 689 -10 -1.43 699 699 688 216,740 149,752,179
이구산업 (025820) 4,570 -65 -1.4 4,655 4,695 4,330 204,993 934,958,079
남해화학 (025860) 7,030 210 3.08 6,900 7,030 6,850 137,489 954,218,115
한국주강 (025890) 2,025 61 3.11 1,964 2,075 1,932 237,384 473,042,979
스틱인베스트먼트 (026890) 10,710 -260 -2.37 10,860 11,100 10,700 89,066 961,253,920
부국철강 (026940) 2,380 -45 -1.86 2,435 2,435 2,380 72,642 174,212,592
동서 (026960) 27,300 -700 -2.5 27,800 28,100 27,200 65,892 1,807,080,425
BGF (027410) 4,000 -20 -.5 4,020 4,050 3,980 67,468 269,803,834
마니커 (027740) 842 -9 -1.06 851 851 838 146,455 123,313,525
한국제지 (027970) 806 -1 -.12 807 809 802 43,730 35,176,807
삼성E&A (028050) 28,300 550 1.98 27,550 28,500 27,550 577,198 16,284,270,175
동아지질 (028100) 15,300 30 .2 15,250 15,370 15,000 20,684 314,199,570
삼성물산 (028260) 197,700 0 0 200,000 203,500 195,700 244,582 48,406,247,750
삼성물산우B (02826K) 130,000 -1000 -.76 131,500 134,000 129,200 5,236 684,927,700
팬오션 (028670) 3,905 -115 -2.86 4,000 4,015 3,905 1,166,263 4,604,199,347
케이씨 (029460) 26,800 350 1.32 26,700 26,900 26,050 81,655 2,169,196,425
신도리코 (029530) 43,100 -150 -.35 43,050 43,700 42,700 5,836 250,429,350
삼성카드 (029780) 51,500 -300 -.58 51,500 52,500 51,200 62,397 3,217,910,200
제일기획 (030000) 20,750 400 1.97 20,400 21,100 20,400 530,352 11,054,937,025
NICE평가정보 (030190) 14,080 -420 -2.9 14,500 14,520 13,950 154,317 2,166,341,705
KT (030200) 49,850 150 .3 49,650 50,000 49,650 363,900 18,487,322,451
다올투자증권 (030210) 3,585 -65 -1.78 3,670 3,670 3,585 79,383 286,029,525
교보증권 (030610) 9,480 -160 -1.66 9,690 9,700 9,370 120,012 1,139,064,655
동원수산 (030720) 6,120 0 0 6,150 6,200 6,070 22,265 135,622,530
서울보증보험 (031210) 53,800 0 0 53,500 54,100 53,100 43,912 2,351,187,100
신세계인터내셔날 (031430) 10,340 -70 -.67 10,390 10,480 10,230 52,096 537,944,040
신세계푸드 (031440) 43,200 200 .47 43,000 43,300 42,050 14,542 620,883,150
아이티센씨티에스 (031820) 611 0 0 612 617 605 175,081 106,847,209
롯데관광개발 (032350) 20,200 410 2.07 19,760 20,450 19,620 1,171,462 23,445,735,620
황금에스티 (032560) 5,840 100 1.74 5,710 5,870 5,690 30,400 175,072,040
LG유플러스 (032640) 14,770 -60 -.4 14,690 14,880 14,680 592,073 8,747,420,000
삼성생명 (032830) 157,600 1800 1.16 155,300 158,800 154,500 184,399 28,959,190,250
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 21,400 -150 -.7 22,900 22,900 21,100 226,021 4,902,412,975
체시스 (033250) 1,092 -15 -1.36 1,110 1,110 1,090 158,079 173,036,639
유나이티드제약 (033270) 19,950 -100 -.5 20,100 20,150 19,920 37,010 739,749,110
SJG세종 (033530) 6,490 -30 -.46 6,520 6,550 6,380 135,784 875,724,615
KT&G (033780) 142,600 0 0 143,800 147,400 142,400 402,124 58,119,471,300
무학 (033920) 8,290 -10 -.12 8,330 8,370 8,190 55,789 460,857,405
두산에너빌리티 (034020) 63,100 700 1.12 62,000 64,400 61,800 7,614,160 483,211,120,050
SBS (034120) 20,650 300 1.47 20,200 20,700 20,100 48,816 997,515,250
LG디스플레이 (034220) 13,320 -20 -.15 13,510 13,750 13,200 2,494,760 33,414,621,320
파라다이스 (034230) 23,650 1150 5.11 22,350 24,000 22,250 2,950,724 68,811,031,650
NICE (034310) 13,720 -180 -1.29 13,960 14,130 13,530 64,569 884,215,780
인천도시가스 (034590) 25,900 -50 -.19 26,000 26,000 25,750 1,354 35,083,400
SK (034730) 222,500 -6000 -2.63 226,500 229,000 218,500 197,213 43,813,732,500
SK우 (03473K) 169,500 -4900 -2.81 174,400 175,800 168,400 3,930 670,887,600
한국토지신탁 (034830) 1,395 -14 -.99 1,410 1,411 1,387 887,209 1,237,688,138
HS애드 (035000) 9,200 320 3.6 8,990 9,200 8,860 31,270 282,225,020
백산 (035150) 14,130 -180 -1.26 14,230 14,440 14,040 36,624 517,807,710
강원랜드 (035250) 18,230 160 .89 18,020 18,230 18,020 271,906 4,936,365,820
NAVER (035420) 231,000 -1000 -.43 232,000 235,500 230,000 735,957 170,738,922,250
신세계 I&C (035510) 15,080 -250 -1.63 15,330 15,380 15,040 68,141 1,032,027,690
카카오 (035720) 63,300 -3100 -4.67 66,700 66,700 62,600 4,850,268 310,750,679,550
콘텐트리중앙 (036420) 11,330 -40 -.35 11,370 11,450 11,110 58,936 662,619,275
한국가스공사 (036460) 38,650 -650 -1.65 39,150 39,200 38,550 316,986 12,280,496,925
SNT홀딩스 (036530) 79,800 800 1.01 79,000 80,000 78,100 19,462 1,534,252,300
엔씨소프트 (036570) 230,000 -5500 -2.34 233,500 235,500 228,000 73,235 16,850,854,500
팜스코 (036580) 2,740 -10 -.36 2,725 2,760 2,710 20,775 56,731,456
YG PLUS (037270) 8,540 -320 -3.61 8,840 8,850 8,530 5,733,225 45,723,725,325
LG헬로비전 (037560) 2,775 -50 -1.77 2,835 2,845 2,760 234,365 652,032,257
광주신세계 (037710) 30,450 -100 -.33 30,550 30,800 30,350 24,225 738,167,500
하나투어 (039130) 51,200 -400 -.78 51,600 51,600 50,700 99,505 5,073,772,300
키움증권 (039490) 276,000 -2000 -.72 280,000 282,500 275,500 101,448 28,192,530,750
HDC랩스 (039570) 8,560 0 0 8,460 8,600 8,460 12,857 109,676,020
상신브레이크 (041650) 2,730 -40 -1.44 2,770 2,770 2,720 37,784 103,211,995
한화오션 (042660) 110,500 900 .82 108,300 111,900 107,900 1,661,930 184,052,230,250
HD현대인프라코어 (042670) 16,040 0 0 15,950 16,190 15,870 786,830 12,634,555,960
한미반도체 (042700) 96,000 2800 3 95,700 96,500 94,000 1,060,329 101,077,601,100
주연테크 (044380) 563 9 1.62 554 566 540 215,980 119,005,831
KSS해운 (044450) 9,130 -240 -2.56 9,470 9,520 9,060 161,084 1,478,482,070
코스맥스비티아이 (044820) 18,590 -700 -3.63 19,290 19,290 18,420 29,029 543,059,365
대우건설 (047040) 3,675 -10 -.27 3,685 3,695 3,660 691,847 2,541,011,747
포스코인터내셔널 (047050) 48,750 0 0 48,650 48,950 48,500 159,506 7,764,806,100
유니온머티리얼 (047400) 1,410 -38 -2.62 1,448 1,448 1,408 103,468 146,422,157
한국항공우주 (047810) 105,400 -1100 -1.03 106,100 107,600 105,100 425,249 45,131,427,300
우진플라임 (049800) 2,135 -40 -1.84 2,190 2,195 2,135 26,840 58,238,160
한전KPS (051600) 49,600 100 .2 49,450 50,600 49,450 218,058 10,902,451,750
진양화학 (051630) 2,335 5 .21 2,330 2,395 2,295 84,347 196,754,790
LG생활건강 (051900) 284,000 -8000 -2.74 291,000 291,500 282,500 95,974 27,455,212,750
LG생활건강우 (051905) 114,500 -5100 -4.26 119,600 120,300 113,700 30,795 3,558,850,350
LG화학 (051910) 298,500 3500 1.19 295,000 300,500 293,000 157,221 46,841,485,500
LG화학우 (051915) 147,000 2500 1.73 144,900 147,300 143,800 35,333 5,178,107,600
한전기술 (052690) 87,400 1100 1.27 86,100 88,000 86,100 174,091 15,200,311,900
스카이라이프 (053210) 5,080 -80 -1.55 5,220 5,220 5,050 55,615 283,849,895
한미글로벌 (053690) 21,300 650 3.15 20,800 21,450 20,650 136,158 2,869,471,300
테이팩스 (055490) 14,660 -20 -.14 14,690 14,720 14,340 10,789 156,803,425
신한지주 (055550) 69,900 400 .58 69,300 70,400 69,100 977,953 68,442,682,950
현대홈쇼핑 (057050) 56,100 800 1.45 55,600 56,100 54,600 10,871 599,505,750
포스코스틸리온 (058430) 37,100 -150 -.4 37,400 37,400 36,800 4,418 163,338,150
세아홀딩스 (058650) 123,000 -2000 -1.6 123,500 125,000 119,900 2,823 343,626,800
다스코 (058730) 2,885 -45 -1.54 2,935 2,960 2,865 49,633 143,905,045
KTcs (058850) 3,010 -5 -.17 3,030 3,030 2,960 476,602 1,425,083,881
KTis (058860) 2,895 -25 -.86 2,935 2,935 2,755 132,604 381,789,818
HL홀딩스 (060980) 39,900 -700 -1.72 40,600 40,600 39,800 17,004 681,323,100
산일전기 (062040) 122,200 0 0 123,000 129,600 120,900 1,134,803 142,449,960,500
종근당바이오 (063160) 24,100 50 .21 24,100 24,100 23,550 14,794 352,004,000
현대로템 (064350) 223,500 2500 1.13 221,500 228,500 219,500 539,344 121,186,397,000
LG씨엔에스 (064400) 66,700 -1900 -2.77 68,900 69,500 66,600 1,080,331 73,060,977,400
SNT모티브 (064960) 35,700 -50 -.14 35,550 35,950 35,300 43,007 1,533,220,750
LG전자 (066570) 79,400 -300 -.38 80,700 80,900 78,700 729,541 57,880,081,650
LG전자우 (066575) 38,800 -700 -1.77 39,900 40,000 38,800 99,781 3,904,138,075
엘앤에프 (066970) 77,000 -900 -1.16 77,200 77,600 75,000 404,707 30,889,732,150
세이브존I&C (067830) 2,650 0 0 2,660 2,670 2,625 10,912 28,896,810
셀트리온 (068270) 184,200 15100 8.93 168,700 185,400 168,600 2,543,427 456,163,414,550
삼성출판사 (068290) 16,610 0 0 17,100 17,100 16,570 37,269 624,935,210
TKG휴켐스 (069260) 18,030 200 1.12 17,770 18,050 17,760 41,905 748,645,720
대호에이엘 (069460) 1,635 -40 -2.39 1,675 1,691 1,635 779,300 1,296,562,154
대웅제약 (069620) 143,400 -1100 -.76 144,300 146,500 142,100 29,390 4,228,398,650
한세엠케이 (069640) 820 -6 -.73 826 826 807 54,473 44,458,809
DSR제강 (069730) 3,820 5 .13 3,810 3,820 3,770 13,908 52,928,292
현대백화점 (069960) 89,400 -100 -.11 88,400 90,000 88,300 94,512 8,433,014,450
모나용평 (070960) 4,165 155 3.87 4,080 4,240 4,015 410,926 1,708,544,712
한국금융지주 (071050) 154,000 -4000 -2.53 156,500 159,000 153,800 166,008 25,759,245,000
한국금융지주우 (071055) 112,400 -2600 -2.26 115,700 116,300 112,000 22,266 2,518,611,800
하이스틸 (071090) 4,245 -70 -1.62 4,315 4,340 4,230 332,089 1,418,400,994
지역난방공사 (071320) 91,600 3700 4.21 87,900 92,500 87,800 44,758 4,081,022,750
롯데하이마트 (071840) 8,080 -190 -2.3 8,190 8,300 8,070 55,903 454,243,305
코아스 (071950) 5,710 -410 -6.7 6,130 6,140 5,670 123,770 727,855,160
HD현대마린엔진 (071970) 83,700 -300 -.36 82,800 84,000 82,100 266,701 22,165,283,150
유엔젤 (072130) 5,710 20 .35 5,680 5,750 5,590 152,164 862,877,940
농심홀딩스 (072710) 108,000 -10300 -8.71 119,500 120,000 106,300 351,044 39,260,561,900
금호타이어 (073240) 4,815 -95 -1.93 4,890 4,900 4,795 553,015 2,673,657,010
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,230 0 0 3,230 3,235 3,175 980 3,144,760
세진중공업 (075580) 21,450 -550 -2.5 21,650 22,450 21,300 2,747,048 59,988,238,650
유니퀘스트 (077500) 7,240 -30 -.41 7,310 7,340 7,080 268,209 1,940,050,265
STX엔진 (077970) 41,150 -650 -1.56 41,450 42,250 40,850 397,259 16,493,497,150
텔코웨어 (078000) 18,910 4360 29.97 14,530 18,910 14,520 1,419,230 24,872,571,675
에이블씨엔씨 (078520) 11,330 20 .18 11,320 11,430 11,160 340,377 3,844,397,710
GS (078930) 45,450 -650 -1.41 46,100 46,650 44,500 197,752 9,011,396,450
GS우 (078935) 43,100 100 .23 43,550 43,550 42,700 5,458 234,161,850
CJ CGV (079160) 5,260 -210 -3.84 5,470 5,480 5,250 747,850 3,988,138,575
현대리바트 (079430) 7,240 -40 -.55 7,300 7,300 7,220 20,758 150,347,625
LIG넥스원 (079550) 493,500 -2500 -.5 500,000 507,000 492,500 78,555 39,106,911,500
전진건설로봇 (079900) 47,500 -350 -.73 48,050 48,050 47,350 35,368 1,680,460,675
휴비스 (079980) 3,020 -35 -1.15 3,055 3,060 3,000 67,576 204,589,038
일진다이아 (081000) 11,930 -50 -.42 11,980 12,010 11,850 14,225 169,856,880
미스토홀딩스 (081660) 39,600 -150 -.38 39,250 40,350 39,250 88,970 3,526,121,450
동양생명 (082640) 7,880 90 1.16 7,820 7,960 7,750 187,938 1,475,227,900
한화엔진 (082740) 43,400 500 1.17 42,800 44,300 42,500 1,270,024 55,379,353,925
그린케미칼 (083420) 7,500 0 0 7,440 7,530 7,390 39,980 298,461,595
대한제강 (084010) 16,340 50 .31 16,210 16,340 16,100 16,740 271,294,470
동양고속 (084670) 8,160 -50 -.61 8,120 8,220 8,120 688 5,617,900
이월드 (084680) 1,495 0 0 1,483 1,507 1,480 148,776 221,245,787
대상홀딩스 (084690) 9,540 -70 -.73 9,640 9,640 9,480 52,016 494,709,425
대상홀딩스우 (084695) 12,780 240 1.91 12,480 12,800 12,350 9,913 124,123,000
TBH글로벌 (084870) 1,350 5 .37 1,357 1,387 1,336 27,236 36,629,423
엔케이 (085310) 1,415 -3 -.21 1,427 1,486 1,402 4,096,682 5,928,775,040
미래에셋생명 (085620) 7,870 -70 -.88 7,940 8,160 7,840 141,552 1,128,494,890
현대글로비스 (086280) 177,100 -600 -.34 176,200 177,900 175,800 153,010 27,059,419,900
하나금융지주 (086790) 89,500 -900 -1 90,200 90,300 89,300 444,637 39,907,790,100
이리츠코크렙 (088260) 4,700 -10 -.21 4,710 4,710 4,640 46,289 216,550,720
한화생명 (088350) 3,250 -20 -.61 3,255 3,310 3,205 1,302,024 4,216,552,478
진도 (088790) 1,882 -31 -1.62 1,910 1,911 1,806 50,565 95,686,438
맥쿼리인프라 (088980) 11,320 -10 -.09 11,330 11,380 11,310 1,227,525 13,929,167,470
HDC현대EP (089470) 4,065 -30 -.73 4,100 4,100 4,045 53,447 217,289,150
제주항공 (089590) 6,520 -80 -1.21 6,580 6,620 6,180 68,375 447,102,725
롯데렌탈 (089860) 29,650 -100 -.34 29,750 29,800 29,400 18,304 540,781,800
평화산업 (090080) 984 -9 -.91 993 993 976 330,188 324,937,718
노루페인트 (090350) 9,410 -40 -.42 9,440 9,440 9,250 73,744 689,907,345
노루페인트우 (090355) 13,820 20 .14 13,990 13,990 13,700 56 772,150
메타랩스 (090370) 1,370 30 2.24 1,340 1,370 1,321 31,261 41,998,321
아모레퍼시픽 (090430) 123,400 -800 -.64 123,900 124,800 122,200 153,711 18,940,399,400
아모레퍼시픽우 (090435) 42,500 -500 -1.16 43,050 43,050 41,750 22,739 960,722,450
비에이치 (090460) 19,200 40 .21 19,560 19,570 19,070 1,455,420 28,135,699,155
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,861 -23 -1.22 1,901 1,901 1,861 403,437 753,924,542
디아이씨 (092200) 4,595 -70 -1.5 4,685 4,705 4,595 274,622 1,272,727,910
KEC (092220) 853 0 0 855 880 842 1,669,118 1,429,726,330
KPX홀딩스 (092230) 68,700 -200 -.29 68,900 69,000 68,400 1,419 97,472,900
기신정기 (092440) 2,525 -70 -2.7 2,595 2,625 2,500 106,778 271,137,652
DYP (092780) 3,895 -20 -.51 3,915 3,950 3,850 28,269 109,829,540
넥스틸 (092790) 12,530 -160 -1.26 12,700 12,700 12,530 146,732 1,843,491,360
LF (093050) 17,950 -10 -.06 17,810 18,250 17,750 34,190 608,860,740
형지엘리트 (093240) 1,609 -32 -1.95 1,641 1,653 1,601 493,535 798,915,357
후성 (093370) 6,120 10 .16 6,160 6,260 6,080 532,268 3,266,622,730
효성ITX (094280) 12,950 -20 -.15 13,020 13,020 12,900 6,601 85,284,705
맵스리얼티1 (094800) 4,970 25 .51 4,940 4,970 4,900 48,627 240,570,610
AJ네트웍스 (095570) 4,400 -25 -.56 4,425 4,425 4,330 265,865 1,160,801,197
웅진씽크빅 (095720) 1,651 -19 -1.14 1,672 1,675 1,651 117,679 195,417,874
JW홀딩스 (096760) 3,365 35 1.05 3,350 3,390 3,305 58,029 194,000,613
SK이노베이션 (096770) 103,600 -600 -.58 103,800 104,500 103,400 201,315 20,902,746,500
SK이노베이션우 (096775) 68,800 -300 -.43 70,000 70,000 68,500 2,078 142,876,050
HJ중공업 (097230) 28,450 -650 -2.23 28,000 29,700 27,550 4,800,490 137,847,821,675
엠씨넥스 (097520) 29,100 -400 -1.36 29,950 29,950 28,800 39,741 1,156,934,725
CJ제일제당 (097950) 235,000 -1000 -.42 235,500 236,500 234,000 44,962 10,565,991,250
CJ제일제당 우 (097955) 140,800 -500 -.35 141,300 141,400 140,400 4,837 680,969,750
SK오션플랜트 (100090) 26,300 1550 6.26 25,100 26,800 24,800 4,618,736 120,525,478,650
비상교육 (100220) 5,670 40 .71 5,580 5,720 5,540 24,845 138,964,020
진양홀딩스 (100250) 3,230 -10 -.31 3,240 3,250 3,220 36,599 118,143,307
SNT에너지 (100840) 55,600 700 1.28 55,400 57,900 54,200 177,212 9,963,175,950
인바이오젠 (101140) 12,140 250 2.1 11,890 12,350 11,720 12,194 145,816,420
해태제과식품 (101530) 6,790 -10 -.15 6,850 6,860 6,730 28,262 191,432,790
동성케미컬 (102260) 4,185 -65 -1.53 4,250 4,255 4,165 86,538 362,424,005
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,660 260 2.28 11,550 11,690 11,320 19,190 219,882,430
풍산 (103140) 123,200 -2200 -1.75 126,100 126,700 123,000 170,272 21,193,882,000
일진전기 (103590) 35,800 700 1.99 35,250 37,700 35,200 1,784,974 65,612,554,425
한국철강 (104700) 10,260 -180 -1.72 10,440 10,500 10,170 40,433 417,424,690
KB금융 (105560) 115,400 -1500 -1.28 116,800 117,700 115,200 824,229 95,480,154,450
한세실업 (105630) 10,960 100 .92 10,930 10,990 10,840 100,637 1,100,483,845
우진 (105840) 15,100 2080 15.98 12,720 15,890 12,710 15,795,060 236,868,936,040
미원홀딩스 (107590) 73,000 -100 -.14 72,600 73,300 72,600 89 6,496,200
LX세미콘 (108320) 56,300 600 1.08 56,200 57,300 55,600 50,792 2,861,618,350
LX하우시스 (108670) 28,750 100 .35 28,550 28,850 28,550 13,307 381,261,450
LX하우시스우 (108675) 17,250 -150 -.86 17,310 17,420 17,210 2,127 36,709,060
주성코퍼레이션 (109070) 1,019 10 .99 991 1,040 984 800,111 809,692,493
호전실업 (111110) 7,710 -50 -.64 7,760 7,790 7,580 57,524 440,867,495
동인기연 (111380) 14,000 -120 -.85 14,130 14,140 13,730 14,904 207,333,730
영원무역 (111770) 62,700 300 .48 61,700 64,200 61,700 38,153 2,397,180,800
씨에스윈드 (112610) 44,450 750 1.72 44,250 45,150 44,000 167,618 7,464,326,300
GKL (114090) 17,460 660 3.93 16,860 17,590 16,680 472,165 8,130,064,195
대성에너지 (117580) 8,160 -120 -1.45 8,220 8,290 8,150 46,641 381,980,720
메타케어 (118000) 330 5 1.54 325 335 324 2,330,020 763,992,066
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 108,000 -2300 -2.09 110,200 111,200 107,800 10,815 1,182,243,050
코오롱인더 (120110) 36,600 -450 -1.21 37,000 37,200 36,350 154,739 5,659,229,325
코오롱인더우 (120115) 23,800 -100 -.42 23,850 23,950 23,500 4,618 109,852,700
아이마켓코리아 (122900) 8,280 0 0 8,290 8,290 8,250 25,781 213,159,335
한국화장품 (123690) 10,570 -440 -4 10,920 10,980 10,500 213,481 2,270,591,005
SJM (123700) 3,535 5 .14 3,550 3,580 3,520 35,575 126,043,310
한국자산신탁 (123890) 2,335 -15 -.64 2,345 2,355 2,305 310,498 719,729,583
현대퓨처넷 (126560) 3,230 30 .94 3,210 3,230 3,185 166,793 533,793,466
수산인더스트리 (126720) 21,850 50 .23 21,600 22,350 21,550 42,418 936,307,925
대성산업 (128820) 4,370 -65 -1.47 4,435 4,500 4,355 99,067 435,000,918
한미약품 (128940) 384,500 18500 5.05 391,500 396,500 382,000 248,382 96,402,946,250
인터지스 (129260) 2,715 -30 -1.09 2,745 2,760 2,705 84,243 229,292,477
한전산업 (130660) 12,010 50 .42 11,950 12,190 11,950 100,040 1,207,458,350
화인베스틸 (133820) 1,805 -32 -1.74 1,818 1,869 1,790 1,603,929 2,912,809,364
미원화학 (134380) 87,500 1500 1.74 86,100 87,500 86,100 2,284 199,224,000
시디즈 (134790) 24,150 -300 -1.23 24,500 24,500 24,100 3,025 73,389,000
선진 (136490) 11,840 -480 -3.9 12,320 12,330 11,810 144,744 1,730,697,005
에스디바이오센서 (137310) 10,780 -20 -.19 10,770 10,900 10,590 125,462 1,347,995,960
메리츠금융지주 (138040) 117,100 -1800 -1.51 118,400 119,700 117,100 234,955 27,706,643,450
코오롱ENP (138490) 7,070 -30 -.42 7,110 7,130 6,970 53,297 375,867,945
BNK금융지주 (138930) 14,830 -110 -.74 14,790 15,130 14,790 669,113 10,017,464,510
iM금융지주 (139130) 14,020 -140 -.99 14,100 14,310 14,020 290,031 4,097,666,655
이마트 (139480) 77,200 -200 -.26 77,000 77,300 75,800 173,743 13,324,057,050
아주스틸 (139990) 3,910 -30 -.76 3,905 3,920 3,860 16,834 65,367,065
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,660 -11 -.66 1,670 1,670 1,640 3,800 6,292,226
다이나믹디자인 (145210) 652 4 .62 656 658 638 81,801 52,928,489
케이탑리츠 (145270) 954 -3 -.31 961 961 947 86,643 82,561,707
덴티움 (145720) 58,900 200 .34 58,100 59,100 58,000 41,164 2,409,558,000
삼양사 (145990) 51,600 0 0 51,800 51,800 50,900 16,434 844,943,400
삼양사우 (145995) 36,100 50 .14 36,000 36,950 36,000 678 24,707,200
한국ANKOR유전 (152550) 238 -1 -.42 238 240 237 551,403 131,443,154
DSR (155660) 3,820 20 .53 3,800 3,835 3,775 13,320 50,654,560
애경케미칼 (161000) 10,220 0 0 10,160 10,270 10,140 111,636 1,139,168,520
한국타이어앤테크놀로지 (161390) 38,550 0 0 38,550 38,950 38,400 161,303 6,227,990,275
한국콜마 (161890) 79,100 -1600 -1.98 80,400 80,600 78,300 156,447 12,377,524,450
동일고무벨트 (163560) 6,700 -60 -.89 6,770 6,800 6,700 34,877 234,972,625
동아에스티 (170900) 48,350 200 .42 48,100 48,550 47,500 22,179 1,066,874,775
JB금융지주 (175330) 23,700 -250 -1.04 23,600 24,000 23,500 261,759 6,210,444,825
PI첨단소재 (178920) 17,950 40 .22 18,100 18,300 17,750 171,216 3,074,490,385
한진칼 (180640) 104,500 -2000 -1.88 105,500 107,300 104,200 59,300 6,229,807,800
한진칼우 (18064K) 35,700 -50 -.14 35,200 36,600 35,200 2,473 88,406,900
NHN (181710) 26,350 -350 -1.31 27,000 27,000 26,200 31,587 835,707,800
아세아시멘트 (183190) 12,600 -20 -.16 12,620 12,730 12,400 114,204 1,430,374,145
종근당 (185750) 83,600 500 .6 83,600 83,900 82,700 34,513 2,877,623,900
더블유게임즈 (192080) 53,700 -100 -.19 53,300 54,000 53,100 38,604 2,068,586,400
쿠쿠홀딩스 (192400) 32,400 100 .31 32,300 32,650 31,400 60,522 1,940,165,325
드림텍 (192650) 6,500 -100 -1.52 6,620 6,620 6,450 86,292 561,386,750
코스맥스 (192820) 239,000 -4500 -1.85 244,000 244,000 235,500 71,813 17,120,784,250
제이에스코퍼레이션 (194370) 10,800 -160 -1.46 10,920 11,000 10,690 106,457 1,149,427,090
해성디에스 (195870) 30,250 100 .33 31,400 31,450 29,450 280,183 8,461,389,750
서연이화 (200880) 11,330 60 .53 11,260 11,390 11,200 74,663 841,028,385
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,250 200 .57 35,200 35,600 35,050 124,319 4,389,916,575
삼성바이오로직스 (207940) 1,036,000 10000 .97 1,021,000 1,047,000 1,021,000 82,937 85,588,956,287
디와이파워 (210540) 12,400 -150 -1.2 12,550 12,550 12,330 27,900 345,817,590
SK디앤디 (210980) 10,160 130 1.3 10,070 10,220 9,980 86,083 871,621,095
한솔제지 (213500) 8,620 -50 -.58 8,650 8,720 8,600 57,434 495,726,535
이노션 (214320) 18,500 230 1.26 18,400 18,640 18,400 101,271 1,872,835,085
금호에이치티 (214330) 596 -5 -.83 601 604 592 356,068 212,017,162
경보제약 (214390) 6,140 260 4.42 5,880 6,370 5,810 151,496 929,293,660
토니모리 (214420) 10,640 -360 -3.27 11,000 11,000 10,450 406,861 4,323,613,415
잇츠한불 (226320) 12,600 -100 -.79 12,700 12,800 12,350 27,358 342,268,150
현대코퍼레이션홀딩스 (227840) 12,650 -230 -1.79 12,900 12,990 12,550 20,298 257,427,760
LS에코에너지 (229640) 39,700 -250 -.63 40,050 40,500 39,350 98,963 3,935,411,425
JW생명과학 (234080) 12,350 -10 -.08 12,400 12,400 12,190 40,973 503,226,305
두산밥캣 (241560) 54,500 -1200 -2.15 55,200 55,400 54,000 322,701 17,612,220,500
화승엔터프라이즈 (241590) 6,460 10 .16 6,420 6,500 6,350 163,381 1,049,914,940
에이플러스에셋 (244920) 7,320 -280 -3.68 7,600 7,600 7,310 102,886 761,826,075
솔루엠 (248070) 18,450 70 .38 18,370 18,500 18,000 172,559 3,138,809,100
샘표식품 (248170) 26,600 -50 -.19 26,900 26,900 26,450 4,509 119,679,675
일동제약 (249420) 27,700 -400 -1.42 28,600 29,150 27,450 2,126,072 60,140,008,250
넷마블 (251270) 65,000 -1500 -2.26 66,600 66,700 64,200 163,503 10,624,665,800
크래프톤 (259960) 307,500 -1500 -.49 306,500 310,000 305,000 73,219 22,491,623,250
크라운제과 (264900) 9,430 -60 -.63 9,490 9,570 9,380 15,616 147,492,710
크라운제과우 (26490K) 9,630 10 .1 9,690 9,790 9,610 1,658 16,080,460
HD현대 (267250) 158,500 -600 -.38 157,500 159,400 157,200 109,432 17,298,412,050
HD현대일렉트릭 (267260) 594,000 9000 1.54 597,000 624,000 591,000 134,963 81,831,126,000
HD현대건설기계 (267270) 98,100 -300 -.3 98,500 99,900 97,900 85,178 8,402,732,750
경동도시가스 (267290) 20,550 0 0 20,700 20,700 20,400 4,875 100,041,725
아시아나IDT (267850) 11,830 120 1.02 11,710 11,830 11,690 4,227 49,568,260
미원에스씨 (268280) 139,700 -1300 -.92 139,700 142,200 139,700 311 43,544,900
오리온 (271560) 106,100 -1000 -.93 106,800 107,500 105,600 93,884 9,974,995,000
일진하이솔루스 (271940) 18,080 140 .78 17,930 18,300 17,880 30,618 553,221,860
제일약품 (271980) 14,520 120 .83 14,400 15,490 14,190 157,982 2,344,321,630
한화시스템 (272210) 58,600 1100 1.91 57,600 59,700 56,700 957,954 55,849,864,100
진에어 (272450) 8,230 -130 -1.56 8,370 8,380 8,220 88,147 729,350,040
삼양패키징 (272550) 13,610 -170 -1.23 13,760 13,760 13,550 21,373 291,122,020
에이피알 (278470) 218,000 -7000 -3.11 225,000 225,500 216,500 394,649 86,514,617,750
롯데웰푸드 (280360) 115,500 -1500 -1.28 117,000 117,000 115,100 16,697 1,931,474,350
케이씨텍 (281820) 38,900 -250 -.64 39,900 39,950 38,300 77,780 3,019,495,375
BGF리테일 (282330) 108,700 -900 -.82 109,000 109,600 108,300 58,026 6,305,804,850
쿠쿠홈시스 (284740) 27,200 0 0 26,950 27,550 26,950 18,753 511,383,525
SK케미칼 (285130) 62,500 -1000 -1.57 63,100 63,900 61,600 42,276 2,633,556,600
SK케미칼우 (28513K) 26,000 -800 -2.99 26,700 27,250 25,700 15,049 391,206,525
롯데이노베이트 (286940) 21,800 -350 -1.58 22,000 22,100 21,400 6,751 147,265,850
하나제약 (293480) 12,290 0 0 12,290 12,390 12,130 21,868 267,310,680
신한알파리츠 (293940) 5,590 -80 -1.41 5,670 5,680 5,550 309,644 1,727,945,420
HDC현대산업개발 (294870) 20,700 250 1.22 20,500 20,750 20,350 210,562 4,339,590,200
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 220,000 1000 .46 218,500 222,000 217,000 10,216 2,236,711,750
효성중공업 (298040) 1,397,000 -11000 -.78 1,418,000 1,498,000 1,390,000 81,014 116,883,321,500
HS효성첨단소재 (298050) 188,600 -100 -.05 188,700 189,200 187,200 5,952 1,118,855,500
에어부산 (298690) 1,990 -7 -.35 2,000 2,000 1,980 177,737 353,444,068
한일시멘트 (300720) 19,750 -110 -.55 19,800 19,920 19,580 60,835 1,199,066,315
SK바이오사이언스 (302440) 49,400 -350 -.7 49,800 49,850 48,600 125,496 6,165,084,750
세아제강 (306200) 126,800 0 0 127,000 127,400 126,000 9,393 1,185,524,850
현대오토에버 (307950) 165,200 700 .43 166,400 168,700 165,000 36,998 6,160,005,150
씨티알모빌리티 (308170) 5,020 -100 -1.95 5,120 5,170 5,000 9,737 49,178,150
우리금융지주 (316140) 26,450 100 .38 26,100 26,500 26,050 1,166,667 30,751,402,975
자이에스앤디 (317400) 3,400 10 .29 3,380 3,420 3,360 32,135 108,841,815
HD현대에너지솔루션 (322000) 52,000 700 1.36 52,900 55,200 50,500 280,101 14,817,624,250
카카오뱅크 (323410) 24,200 -650 -2.62 24,650 24,850 24,050 946,802 23,033,521,875
SK바이오팜 (326030) 110,300 -1000 -.9 111,400 112,000 109,000 142,891 15,739,098,800
HD현대중공업 (329180) 494,500 -3000 -.6 495,000 499,000 491,000 117,984 58,451,602,750
롯데리츠 (330590) 3,960 -50 -1.25 4,025 4,025 3,900 535,526 2,127,593,768
이지스밸류플러스리츠 (334890) 4,130 40 .98 4,090 4,130 4,055 99,721 407,017,374
두산퓨얼셀 (336260) 30,000 -850 -2.76 31,200 31,200 29,950 1,701,977 51,891,479,200
두산퓨얼셀1우 (33626K) 6,970 -20 -.29 7,170 7,170 6,940 25,770 180,563,570
두산퓨얼셀2우B (33626L) 11,030 -40 -.36 11,200 11,200 10,810 7,063 77,331,250
솔루스첨단소재 (336370) 7,960 30 .38 7,930 7,980 7,830 73,894 584,491,500
솔루스첨단소재1우 (33637K) 1,816 -21 -1.14 1,826 1,841 1,797 17,656 32,015,929
솔루스첨단소재2우B (33637L) 3,780 -10 -.26 3,790 3,855 3,735 473 1,782,865
NH프라임리츠 (338100) 4,665 -25 -.53 4,690 4,690 4,645 45,413 211,819,552
교촌에프앤비 (339770) 4,525 -25 -.55 4,565 4,600 4,515 54,543 247,728,445
KCC글라스 (344820) 28,350 -300 -1.05 28,650 28,700 28,250 55,432 1,576,102,525
제이알글로벌리츠 (348950) 2,930 -55 -1.84 2,970 2,995 2,900 818,104 2,395,628,232
이지스레지던스리츠 (350520) 3,915 -20 -.51 3,960 3,960 3,900 63,767 249,501,859
하이브 (352820) 281,500 -5500 -1.92 286,000 287,500 280,500 193,677 54,757,963,750
대덕전자 (353200) 27,500 -800 -2.83 28,600 28,650 26,950 1,342,734 36,828,671,825
대덕전자1우 (35320K) 9,310 -140 -1.48 9,530 9,530 9,130 17,448 161,126,740
코람코라이프인프라리츠 (357120) 4,380 -15 -.34 4,395 4,395 4,355 154,686 675,939,836
미래에셋맵스리츠 (357250) 2,795 -25 -.89 2,820 2,820 2,790 31,386 87,784,249
마스턴프리미어리츠 (357430) 1,561 0 0 1,562 1,565 1,559 53,809 83,978,057
SK아이이테크놀로지 (361610) 28,750 0 0 28,600 28,900 28,350 87,152 2,491,544,675
티와이홀딩스 (363280) 2,865 -20 -.69 2,890 2,915 2,850 23,265 66,839,050
티와이홀딩스우 (36328K) 5,400 60 1.12 5,410 5,420 5,360 4,344 23,499,510
ESR켄달스퀘어리츠 (365550) 4,495 -60 -1.32 4,560 4,570 4,465 364,932 1,640,938,211
한컴라이프케어 (372910) 2,840 -20 -.7 2,870 2,905 2,830 115,972 330,997,735
LG에너지솔루션 (373220) 357,000 8000 2.29 348,500 357,000 347,000 177,389 62,667,102,000
DL이앤씨 (375500) 42,300 50 .12 42,000 42,350 41,700 234,480 9,855,800,900
DL이앤씨우 (37550K) 19,370 -330 -1.68 19,680 19,680 19,360 6,880 134,116,160
DL이앤씨2우(전환) (37550L) 30,100 -550 -1.79 30,650 30,650 29,700 6,300 188,328,400
디앤디플랫폼리츠 (377190) 3,430 -15 -.44 3,450 3,450 3,395 118,438 404,447,703
카카오페이 (377300) 55,200 -1300 -2.3 56,400 56,700 54,500 524,309 29,029,420,150
바이오노트 (377740) 6,060 -20 -.33 6,030 6,120 6,030 31,241 189,939,350
화승알앤에이 (378850) 3,395 -25 -.73 3,420 3,490 3,395 149,079 510,064,575
케이카 (381970) 15,910 -120 -.75 16,000 16,040 15,830 91,587 1,457,578,725
F&F (383220) 65,600 -1100 -1.65 66,100 67,300 65,000 50,151 3,288,313,250
LX홀딩스 (383800) 7,960 -60 -.75 8,020 8,060 7,930 220,303 1,758,380,305
LX홀딩스1우 (38380K) 8,650 50 .58 8,700 8,700 8,600 358 3,103,540
SK리츠 (395400) 5,060 0 0 5,070 5,130 5,020 334,488 1,691,795,310
미래에셋글로벌리츠 (396690) 2,795 -20 -.71 2,820 2,825 2,795 61,945 173,919,509
NH올원리츠 (400760) 3,345 10 .3 3,335 3,355 3,290 289,684 962,662,238
SK스퀘어 (402340) 220,000 4500 2.09 216,000 224,000 216,000 434,395 95,808,583,500
쏘카 (403550) 12,530 -20 -.16 13,000 13,000 12,390 5,919 74,282,510
신한서부티엔디리츠 (404990) 3,395 -45 -1.31 3,440 3,440 3,370 131,729 448,384,257
KB발해인프라 (415640) 8,790 -30 -.34 8,790 8,830 8,720 134,367 1,180,760,545
코람코더원리츠 (417310) 6,360 -200 -3.05 6,680 6,680 6,260 290,990 1,854,238,570
KB스타리츠 (432320) 3,960 0 0 3,960 3,970 3,880 105,621 413,773,478
대한조선 (439260) 82,700 1500 1.85 82,300 84,300 81,300 812,339 67,240,527,400
HD현대마린솔루션 (443060) 206,000 2500 1.23 203,000 207,000 202,000 50,942 10,464,335,000
유니드비티플러스 (446070) 3,845 -70 -1.79 3,915 3,915 3,840 25,341 97,837,455
삼성FN리츠 (448730) 4,350 10 .23 4,325 4,370 4,315 107,928 468,246,235
에코프로머티 (450080) 51,600 700 1.38 51,200 51,900 50,300 243,610 12,466,072,450
코오롱모빌리티그룹 (450140) 15,170 2560 20.3 15,000 16,200 12,600 12,132,868 181,898,752,630
코오롱모빌리티그룹우 (45014K) 39,700 9150 29.95 38,650 39,700 31,100 1,382,179 50,902,995,275
한화리츠 (451800) 4,010 -105 -2.55 4,115 4,130 3,990 388,216 1,561,129,168
한화갤러리아 (452260) 1,119 -4 -.36 1,117 1,125 1,115 459,038 512,895,341
한화갤러리아우 (45226K) 2,235 -50 -2.19 2,200 2,255 2,200 3,772 8,363,265
현대그린푸드 (453340) 15,130 -170 -1.11 15,330 15,400 14,990 63,241 954,368,375
두산로보틱스 (454910) 69,900 -1300 -1.83 71,800 71,900 69,000 610,774 42,743,072,750
OCI (456040) 58,600 200 .34 59,100 59,900 58,100 46,675 2,751,539,750
이수스페셜티케미컬 (457190) 51,200 5600 12.28 45,650 52,000 45,400 1,444,673 71,577,611,550
동국씨엠 (460850) 5,540 -10 -.18 5,550 5,550 5,470 34,595 190,430,765
동국제강 (460860) 9,310 -60 -.64 9,380 9,390 9,260 131,862 1,225,112,850
조선내화 (462520) 13,930 70 .51 13,810 14,230 13,810 5,545 77,358,270
시프트업 (462870) 40,600 -250 -.61 40,850 40,950 40,450 81,487 3,307,765,675
STX그린로지스 (465770) 7,420 -100 -1.33 7,510 7,510 7,400 37,137 276,175,460
SK이터닉스 (475150) 23,750 350 1.5 23,700 24,700 23,650 1,344,860 32,491,438,075
더본코리아 (475560) 26,850 200 .75 26,700 27,000 26,500 25,096 672,094,300
씨케이솔루션 (480370) 9,950 -70 -.7 9,910 10,030 9,890 25,738 256,085,720
신한글로벌액티브리츠 (481850) 1,450 1 .07 1,449 1,450 1,444 34,757 50,301,001
달바글로벌 (483650) 163,400 -2500 -1.51 165,000 166,700 161,900 149,167 24,388,468,500
엠앤씨솔루션 (484870) 204,500 -500 -.24 205,000 211,000 201,000 18,766 3,843,519,250
HS효성 (487570) 64,300 -1000 -1.53 66,300 66,300 63,700 22,589 1,458,148,800
한화비전 (489790) 58,200 -900 -1.52 60,100 60,200 57,900 414,346 24,260,726,500
GS피앤엘 (499790) 55,300 700 1.28 55,500 55,700 54,000 116,995 6,398,045,100
엘브이엠씨홀딩스 (900140) 1,683 -14 -.82 1,706 1,706 1,670 511,256 858,921,896
프레스티지바이오파마 (950210) 14,380 -470 -3.16 14,980 15,110 14,320 216,584 3,177,107,090

Leave a Comment