KOSPI 20250919

KOSPI 일별 조회 데이터 [960] (2025-09-19)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,370 -30 -.47 6,410 6,450 6,320 65,387 417,816,100
KR모터스 (000040) 524 7 1.35 519 530 519 213,984 111,706,651
경방 (000050) 7,110 -130 -1.8 7,240 7,270 7,110 43,502 313,110,680
삼양홀딩스 (000070) 92,500 1300 1.43 91,900 92,900 90,300 23,229 2,133,682,750
하이트진로 (000080) 19,160 -20 -.1 19,170 19,180 19,110 164,607 3,151,539,425
하이트진로2우B (000087) 15,510 -50 -.32 15,520 15,540 15,500 1,053 16,341,000
유한양행 (000100) 118,600 1600 1.37 116,500 119,700 116,300 379,882 44,948,597,200
유한양행우 (000105) 104,900 1000 .96 103,500 107,200 103,500 2,145 225,579,900
CJ대한통운 (000120) 84,400 -1100 -1.29 85,100 85,500 84,000 35,332 2,983,887,950
하이트진로홀딩스 (000140) 10,120 -50 -.49 10,170 10,170 10,060 17,288 174,611,715
하이트진로홀딩스우 (000145) 11,500 0 0 11,500 11,500 11,490 725 8,336,800
두산 (000150) 596,000 0 0 606,000 617,000 594,000 197,698 118,320,109,000
두산우 (000155) 349,500 -3000 -.85 353,000 357,500 344,000 83,068 29,006,074,500
두산2우B (000157) 383,500 13000 3.51 370,500 383,500 370,500 3,510 1,332,234,250
성창기업지주 (000180) 1,710 18 1.06 1,693 1,715 1,691 54,574 92,971,289
DL (000210) 37,550 -550 -1.44 37,950 38,050 37,200 63,524 2,387,022,125
DL우 (000215) 23,700 -100 -.42 24,300 24,300 23,550 2,871 67,970,825
유유제약 (000220) 4,375 -5 -.11 4,380 4,400 4,345 13,864 60,574,070
유유제약1우 (000225) 4,685 -15 -.32 4,700 4,745 4,650 3,908 18,269,795
유유제약2우B (000227) 10,650 10 .09 10,700 10,700 10,620 798 8,517,760
일동홀딩스 (000230) 9,730 240 2.53 9,520 9,900 9,440 131,844 1,275,355,365
한국앤컴퍼니 (000240) 22,950 -700 -2.96 23,250 23,950 22,750 70,492 1,625,583,925
기아 (000270) 101,600 -500 -.49 102,300 102,500 100,500 1,545,375 156,496,792,650
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 30,150 -300 -.99 30,500 30,600 29,400 48,506 1,450,055,725
노루홀딩스우 (000325) 34,550 -150 -.43 35,150 35,150 34,150 281 9,719,200
한화손해보험 (000370) 5,920 -210 -3.43 6,140 6,150 5,920 734,251 4,417,744,945
삼화페인트 (000390) 6,080 -40 -.65 6,140 6,140 6,050 20,266 123,324,055
롯데손해보험 (000400) 2,095 274 15.05 1,833 2,260 1,829 22,573,284 47,319,961,925
대원강업 (000430) 3,870 -30 -.77 3,900 3,910 3,840 56,834 219,494,161
CR홀딩스 (000480) 4,995 -5 -.1 5,010 5,030 4,990 16,140 80,716,422
대동 (000490) 9,960 -30 -.3 10,010 10,050 9,940 59,220 591,667,035
가온전선 (000500) 58,900 -700 -1.17 60,500 60,500 58,600 20,480 1,209,842,500
삼일제약 (000520) 10,570 -240 -2.22 10,710 10,960 10,550 120,696 1,293,036,710
흥국화재 (000540) 4,200 -60 -1.41 4,245 4,305 4,195 47,518 200,266,962
흥국화재우 (000545) 7,310 -30 -.41 7,340 7,340 7,300 2,439 17,860,150
CS홀딩스 (000590) 88,100 -500 -.56 88,500 88,500 86,600 1,121 98,126,900
동아쏘시오홀딩스 (000640) 116,200 5700 5.16 111,900 116,200 110,900 30,778 3,508,955,350
천일고속 (000650) 40,500 -650 -1.58 41,400 41,400 40,350 170 6,901,450
SK하이닉스 (000660) 353,000 0 0 351,500 360,000 348,000 4,385,543 1,546,050,743,059
영풍 (000670) 42,100 -650 -1.52 42,750 43,950 42,100 26,244 1,123,247,550
LS네트웍스 (000680) 4,000 -75 -1.84 4,065 4,105 4,000 134,120 540,216,980
유수홀딩스 (000700) 5,900 -20 -.34 5,880 5,920 5,880 3,642 21,497,440
현대건설 (000720) 57,000 -1000 -1.72 58,000 58,300 56,200 1,138,688 64,725,227,700
현대건설우 (000725) 52,300 -1000 -1.88 53,300 53,300 52,300 4,145 217,856,400
이화산업 (000760) 12,320 -40 -.32 12,470 12,470 12,240 168 2,074,720
삼성화재 (000810) 454,500 -500 -.11 450,000 455,000 450,000 146,641 66,604,903,000
삼성화재우 (000815) 340,500 -3000 -.87 342,500 343,500 339,000 8,054 2,748,636,000
화천기공 (000850) 32,100 150 .47 31,950 32,200 31,700 3,898 124,790,625
강남제비스코 (000860) 12,060 -40 -.33 12,100 12,190 12,050 12,239 147,822,940
한화 (000880) 91,500 -600 -.65 92,500 94,100 91,000 259,222 23,835,380,000
한화3우B (00088K) 39,650 250 .63 39,400 39,850 39,050 131,384 5,198,315,600
보해양조 (000890) 448 -3 -.67 451 452 446 305,630 137,223,580
유니온 (000910) 4,625 5 .11 4,620 4,655 4,545 74,835 344,714,146
전방 (000950) 39,750 550 1.4 39,450 40,000 39,100 4,195 165,891,425
한국주철관 (000970) 6,950 -70 -1 6,970 7,150 6,950 55,221 387,634,555
DB하이텍 (000990) 58,400 1200 2.1 58,100 60,000 56,900 429,332 24,940,844,300
페이퍼코리아 (001020) 728 1 .14 727 738 726 12,940 9,516,911
CJ (001040) 203,000 -2500 -1.22 205,000 205,500 200,000 140,578 28,448,827,250
CJ우 (001045) 108,000 4500 4.35 103,500 108,000 102,500 25,344 2,696,518,000
CJ4우(전환) (00104K) 172,000 -2600 -1.49 174,000 174,300 169,000 13,684 2,341,971,400
JW중외제약 (001060) 22,350 200 .9 22,100 22,450 21,950 43,218 958,529,600
JW중외제약우 (001065) 27,700 -50 -.18 27,600 27,700 27,600 104 2,875,800
JW중외제약2우B (001067) 59,500 600 1.02 58,900 59,600 58,100 217 12,670,600
대한방직 (001070) 6,500 -150 -2.26 6,800 6,800 6,460 17,188 112,492,460
만호제강 (001080) 39,550 -1450 -3.54 41,000 41,000 39,000 2,678 106,811,650
LX인터내셔널 (001120) 32,100 200 .63 31,800 32,200 31,700 114,794 3,674,302,975
대한제분 (001130) 153,200 -1800 -1.16 154,200 156,200 153,000 2,339 359,474,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,705 -55 -1.46 3,770 3,775 3,690 346,045 1,286,476,057
금호전기 (001210) 880 -9 -1.01 881 894 865 261,242 228,007,594
동국홀딩스 (001230) 7,660 -50 -.65 7,710 7,720 7,590 37,889 288,974,645
GS글로벌 (001250) 2,590 -20 -.77 2,610 2,620 2,575 427,978 1,107,806,777
남광토건 (001260) 7,800 -110 -1.39 7,990 7,990 7,770 39,034 305,440,205
부국증권 (001270) 70,500 -1100 -1.54 71,500 71,500 69,800 47,832 3,367,699,600
부국증권우 (001275) 27,400 50 .18 27,350 27,400 27,250 2,114 57,793,000
상상인증권 (001290) 815 -1 -.12 822 829 802 790,751 641,893,430
PKC (001340) 5,860 -40 -.68 5,920 5,940 5,810 60,544 354,769,250
삼성제약 (001360) 1,681 -13 -.77 1,694 1,709 1,675 166,852 281,244,685
SG글로벌 (001380) 1,724 -4 -.23 1,728 1,740 1,709 162,791 280,043,930
KG케미칼 (001390) 5,060 10 .2 5,050 5,230 5,050 538,086 2,750,229,095
태원물산 (001420) 3,350 -40 -1.18 3,385 3,395 3,340 4,168 14,006,190
세아베스틸지주 (001430) 26,100 0 0 26,100 26,500 25,900 109,998 2,875,483,875
대한전선 (001440) 15,930 60 .38 16,010 16,110 15,810 727,560 11,573,261,645
현대해상 (001450) 28,150 -650 -2.26 28,750 28,750 28,100 594,781 16,790,271,450
BYC (001460) 39,300 -50 -.13 39,700 39,950 38,900 3,832 150,527,175
BYC우 (001465) 25,800 -200 -.77 26,000 26,000 25,400 1,360 34,997,750
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,770 -200 -2.23 9,020 9,020 8,700 144,665 1,276,946,730
SK증권 (001510) 697 -8 -1.13 705 711 697 1,614,778 1,133,417,360
SK증권우 (001515) 1,900 -30 -1.55 1,965 1,965 1,900 5,850 11,424,914
동양 (001520) 660 -3 -.45 663 664 657 174,142 114,978,892
동양우 (001525) 4,080 0 0 4,080 4,110 4,080 285 1,167,600
동양2우B (001527) 8,060 0 0 8,100 8,160 8,000 686 5,526,380
DI동일 (001530) 36,700 -300 -.81 37,000 37,200 36,650 81,768 3,005,923,150
조비 (001550) 12,050 -80 -.66 12,110 12,130 11,750 15,546 186,267,960
제일연마 (001560) 10,250 -190 -1.82 10,580 10,580 10,110 5,168 52,911,150
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 482 -2 -.41 484 489 480 105,669 50,897,150
종근당홀딩스 (001630) 49,400 100 .2 49,350 50,300 49,300 4,995 248,698,425
대상 (001680) 23,050 -250 -1.07 23,250 23,350 22,850 56,832 1,309,434,600
대상우 (001685) 17,000 -50 -.29 17,030 17,190 16,950 4,017 68,454,940
신영증권 (001720) 145,500 -500 -.34 147,500 147,500 143,900 12,303 1,789,976,250
SK네트웍스 (001740) 4,595 5 .11 4,600 4,600 4,530 327,462 1,494,043,583
한양증권 (001750) 18,680 -330 -1.74 19,010 19,030 18,590 28,968 542,654,365
한양증권우 (001755) 17,660 20 .11 17,630 17,670 17,390 1,746 30,654,800
SHD (001770) 17,890 200 1.13 17,690 18,110 17,190 1,771 31,693,710
알루코 (001780) 2,150 -15 -.69 2,175 2,175 2,125 311,208 666,111,947
대한제당 (001790) 2,985 -30 -1 3,015 3,020 2,975 208,761 623,809,282
대한제당우 (001795) 2,505 -20 -.79 2,530 2,535 2,495 16,953 42,476,918
오리온홀딩스 (001800) 21,100 -100 -.47 21,200 21,250 20,900 87,976 1,850,189,050
삼화콘덴서 (001820) 33,050 -450 -1.34 33,600 33,650 32,400 131,846 4,314,200,700
KISCO홀딩스 (001940) 26,750 50 .19 26,700 26,900 26,600 7,846 209,567,475
코오롱 (002020) 41,100 -1000 -2.38 42,100 42,100 41,000 58,889 2,431,038,050
코오롱우 (002025) 21,600 -650 -2.92 22,100 22,300 21,250 1,377 29,755,200
아세아 (002030) 350,000 1000 .29 349,000 350,000 345,500 734 255,696,500
비비안 (002070) 759 -7 -.91 767 771 714 158,173 119,778,596
경농 (002100) 9,650 -140 -1.43 9,750 9,780 9,620 13,757 133,204,490
고려산업 (002140) 2,685 -5 -.19 2,690 2,695 2,670 67,535 181,009,902
도화엔지니어링 (002150) 6,280 0 0 6,280 6,350 6,270 31,789 200,024,320
삼양통상 (002170) 55,400 100 .18 55,800 55,800 54,800 583 32,158,900
한국수출포장 (002200) 2,935 0 0 2,930 2,940 2,915 55,196 161,420,060
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,205 -35 -1.08 3,240 3,275 3,155 86,714 276,754,920
고려제강 (002240) 17,700 -40 -.23 17,680 17,780 17,640 18,788 332,866,990
아세아제지 (002310) 8,130 -110 -1.33 8,190 8,230 8,070 78,363 635,748,130
한진 (002320) 20,200 -500 -2.42 20,700 20,700 20,200 36,822 748,419,825
넥센타이어 (002350) 5,910 -120 -1.99 6,060 6,080 5,910 94,120 560,199,735
넥센타이어1우B (002355) 3,310 -40 -1.19 3,350 3,355 3,310 2,239 7,446,080
SH에너지화학 (002360) 427 -5 -1.16 432 437 425 318,284 136,611,608
KCC (002380) 428,000 -500 -.12 426,000 430,500 422,500 14,839 6,331,426,250
한독 (002390) 11,670 20 .17 11,680 11,690 11,610 5,560 64,748,430
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,600 60 1.08 5,540 5,610 5,490 5,678 31,571,310
삼익악기 (002450) 1,295 -5 -.38 1,300 1,300 1,283 54,429 70,061,283
HS화성 (002460) 10,360 -100 -.96 10,390 10,610 10,330 24,408 255,393,240
조흥 (002600) 155,000 -7300 -4.5 160,500 163,700 155,000 245 38,284,900
제일파마홀딩스 (002620) 8,670 100 1.17 8,540 8,810 8,540 12,574 109,512,880
오리엔트바이오 (002630) 608 0 0 613 618 604 943,685 576,604,370
동일제강 (002690) 1,637 -1 -.06 1,635 1,640 1,590 15,155 24,607,545
신일전자 (002700) 1,322 -1 -.08 1,320 1,326 1,317 183,695 242,503,369
TCC스틸 (002710) 17,020 -270 -1.56 17,230 17,340 16,970 121,169 2,065,875,515
국제약품 (002720) 4,610 10 .22 4,570 4,625 4,570 50,577 232,703,815
보락 (002760) 1,058 4 .38 1,051 1,062 1,051 161,530 170,290,118
진흥기업 (002780) 730 -1 -.14 731 733 727 65,975 48,091,260
진흥기업우B (002785) 3,400 -25 -.73 3,425 3,425 3,400 3 10,250
진흥기업2우B (002787) 7,790 0 0 7,790 7,790 7,790 1 7,790
아모레퍼시픽홀딩스 (002790) 27,450 -550 -1.96 27,800 28,050 27,400 96,193 2,649,582,225
아모레퍼시픽홀딩스우 (002795) 11,320 50 .44 11,280 11,320 11,120 9,123 102,000,760
아모레퍼시픽홀딩스3우C (00279K) 21,700 0 0 21,900 21,925 21,500 4,341 94,262,700
삼영무역 (002810) 16,120 -190 -1.16 16,320 16,320 16,110 9,137 147,918,050
SUN&L (002820) 2,715 75 2.84 2,640 2,745 2,640 2,988 8,075,640
미원상사 (002840) 157,000 0 0 157,000 157,500 157,000 907 142,461,300
신풍 (002870) 1,050 -2 -.19 1,052 1,057 1,044 38,347 40,218,526
대유에이텍 (002880) 1,158 -13 -1.11 1,167 1,173 1,158 29,632 34,453,751
TYM (002900) 5,930 -20 -.34 5,950 5,950 5,900 91,153 539,786,985
유성기업 (002920) 2,015 -45 -2.18 2,060 2,075 2,015 29,942 60,956,075
한국쉘석유 (002960) 417,500 6500 1.58 414,000 417,500 409,000 1,449 598,873,000
금호건설 (002990) 3,935 -55 -1.38 3,990 4,095 3,925 103,708 412,906,525
금호건설우 (002995) 11,350 -200 -1.73 11,550 11,630 11,350 1,699 19,302,900
부광약품 (003000) 3,735 45 1.22 3,700 3,765 3,660 690,614 2,567,159,355
혜인 (003010) 5,510 -90 -1.61 5,610 5,610 5,490 70,370 388,815,365
세아제강지주 (003030) 166,200 -1900 -1.13 167,900 168,100 165,500 9,016 1,500,176,400
에이프로젠바이오로직스 (003060) 624 -8 -1.27 630 633 620 492,167 306,784,125
코오롱글로벌 (003070) 9,240 -100 -1.07 9,340 9,380 9,160 9,026 83,439,815
코오롱글로벌우 (003075) 15,300 -40 -.26 15,340 15,350 15,300 1,821 27,929,940
SB성보 (003080) 2,860 0 0 2,860 2,865 2,840 14,428 41,238,200
대웅 (003090) 23,750 -400 -1.66 24,050 24,300 23,500 131,032 3,112,569,350
대신밸류리츠 (0030R0) 4,345 -10 -.23 4,360 4,385 4,335 43,861 190,697,055
일성아이에스 (003120) 24,250 -200 -.82 24,450 24,600 24,200 6,642 161,735,150
디아이 (003160) 15,780 20 .13 16,100 16,150 15,450 445,536 6,969,476,055
일신방직 (003200) 10,390 -20 -.19 10,410 10,500 10,210 25,273 260,813,160
대원제약 (003220) 13,290 0 0 13,300 13,330 13,150 31,714 419,692,275
삼양식품 (003230) 1,554,000 -31000 -1.96 1,575,000 1,586,000 1,545,000 91,550 142,503,552,000
태광산업 (003240) 890,000 -16000 -1.77 903,000 907,000 890,000 1,631 1,459,391,000
흥아해운 (003280) 1,650 -33 -1.96 1,682 1,683 1,643 1,239,304 2,052,146,236
한일홀딩스 (003300) 16,810 -190 -1.12 17,000 17,060 16,770 15,404 259,704,105
한국화장품제조 (003350) 59,300 -600 -1 59,500 60,000 58,700 29,465 1,744,802,550
유화증권 (003460) 2,780 -50 -1.77 2,830 2,830 2,740 114,553 316,951,301
유화증권우 (003465) 2,600 -5 -.19 2,600 2,600 2,600 3,199 8,317,400
유안타증권 (003470) 3,755 -20 -.53 3,785 3,785 3,710 283,612 1,060,688,562
유안타증권우 (003475) 3,775 -5 -.13 3,780 3,815 3,730 17,559 66,108,388
한진중공업홀딩스 (003480) 5,500 80 1.48 5,460 5,530 5,420 203,152 1,112,007,955
대한항공 (003490) 23,100 -500 -2.12 23,650 23,700 23,100 2,136,208 49,617,782,600
대한항공우 (003495) 23,800 -200 -.83 24,000 24,000 23,700 1,738 41,364,925
영진약품 (003520) 2,000 -15 -.74 2,010 2,025 1,997 666,403 1,335,711,950
한화투자증권 (003530) 6,100 -60 -.97 6,160 6,210 6,030 935,766 5,718,701,035
한화투자증권우 (003535) 8,000 80 1.01 8,400 8,400 7,820 12,034 97,603,980
대신증권 (003540) 28,100 100 .36 27,900 28,100 27,650 136,795 3,805,557,725
대신증권우 (003545) 21,250 150 .71 21,100 21,250 20,950 40,164 847,025,525
대신증권2우B (003547) 19,710 -40 -.2 19,750 19,780 19,650 18,738 369,290,205
LG (003550) 75,300 -1700 -2.21 76,600 77,000 75,300 406,783 30,779,335,750
LG우 (003555) 62,500 -400 -.64 62,900 63,000 62,300 3,760 235,316,750
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 71,300 5100 7.7 66,900 73,500 66,600 329,200 23,535,510,500
HLB글로벌 (003580) 2,205 -15 -.68 2,245 2,260 2,195 717,261 1,583,063,631
방림 (003610) 5,050 -140 -2.7 5,280 5,280 5,050 49,157 251,932,590
KG모빌리티 (003620) 3,315 -15 -.45 3,315 3,385 3,305 174,704 581,335,005
미창석유 (003650) 110,100 0 0 110,100 110,600 107,200 761 83,132,900
포스코퓨처엠 (003670) 141,300 1700 1.22 140,000 146,400 137,600 688,320 98,255,649,550
한성기업 (003680) 5,690 -60 -1.04 5,750 5,840 5,690 32,377 185,473,885
코리안리 (003690) 11,300 420 3.86 11,000 11,330 10,880 497,099 5,572,928,035
삼영 (003720) 5,130 -70 -1.35 5,200 5,200 5,030 217,468 1,107,562,745
진양산업 (003780) 7,020 -350 -4.75 7,370 7,370 6,970 185,868 1,320,601,230
대한화섬 (003830) 117,300 -1300 -1.1 118,000 118,000 116,100 189 22,205,250
보령 (003850) 8,710 60 .69 8,660 8,820 8,620 131,840 1,147,936,795
남양유업 (003920) 58,000 -1100 -1.86 59,000 59,100 58,000 5,289 310,383,350
남양유업우 (003925) 39,150 -650 -1.63 39,300 40,200 39,050 2,987 118,376,250
사조대림 (003960) 40,700 -750 -1.81 41,350 41,400 40,650 14,230 581,985,475
롯데정밀화학 (004000) 49,400 500 1.02 48,400 49,400 48,100 100,696 4,917,677,525
현대제철 (004020) 37,500 500 1.35 37,100 37,850 36,900 473,680 17,723,682,325
SG세계물산 (004060) 322 -2 -.62 324 325 320 175,581 56,528,348
신흥 (004080) 13,890 -30 -.22 13,890 13,890 13,830 286 3,964,630
한국석유 (004090) 13,930 -150 -1.07 13,980 14,070 13,930 59,164 827,124,880
태양금속 (004100) 2,160 -45 -2.04 2,190 2,220 2,145 151,502 328,537,645
태양금속우 (004105) 3,145 -65 -2.02 3,195 3,200 3,140 14,753 46,659,505
동방 (004140) 3,115 -50 -1.58 3,165 3,245 3,085 822,138 2,591,740,275
한솔홀딩스 (004150) 3,315 -45 -1.34 3,355 3,360 3,290 105,046 348,275,750
신세계 (004170) 205,500 10600 5.44 195,000 207,000 195,000 151,069 30,704,893,200
NPC (004250) 4,145 -60 -1.43 4,205 4,225 4,145 17,645 73,441,530
NPC우 (004255) 2,465 -45 -1.79 2,510 2,510 2,460 4,397 10,876,180
남성 (004270) 1,019 -1 -.1 1,013 1,024 1,009 23,550 23,886,671
현대약품 (004310) 3,955 -15 -.38 3,970 4,005 3,935 181,789 720,084,958
세방 (004360) 14,180 -300 -2.07 14,500 14,500 14,060 65,199 924,681,040
세방우 (004365) 9,180 -50 -.54 9,300 9,300 9,140 2,148 19,691,280
농심 (004370) 477,000 -4500 -.93 478,000 481,500 473,500 44,910 21,394,864,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 159 1 .63 158 160 158 1,514,982 240,730,681
서울식품우 (004415) 1,235 -1 -.08 1,235 1,235 1,230 3,115 3,832,109
송원산업 (004430) 10,210 -80 -.78 10,370 10,370 10,210 22,909 235,121,280
삼일씨엔에스 (004440) 4,975 25 .51 5,000 5,000 4,900 4,239 21,014,365
삼화왕관 (004450) 33,850 -150 -.44 34,500 34,500 33,700 611 20,715,650
세방전지 (004490) 63,400 -800 -1.25 64,000 64,200 63,200 44,462 2,825,314,750
깨끗한나라 (004540) 2,080 -35 -1.65 2,115 2,120 2,080 65,079 136,265,990
깨끗한나라우 (004545) 11,810 10 .08 11,800 11,810 11,800 406 4,791,310
현대비앤지스틸 (004560) 11,600 -200 -1.69 11,780 11,780 11,510 26,043 302,128,390
삼천리 (004690) 131,800 -1300 -.98 133,200 133,800 131,600 10,836 1,433,495,150
조광피혁 (004700) 65,700 -1200 -1.79 67,000 67,300 65,600 4,212 278,752,300
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,590 90 2 4,515 4,630 4,495 129,596 594,128,185
써니전자 (004770) 1,634 6 .37 1,629 1,645 1,625 237,271 388,011,799
효성 (004800) 89,500 -1200 -1.32 90,600 91,200 88,200 32,329 2,888,427,000
덕성 (004830) 5,500 -90 -1.61 5,570 5,580 5,500 93,650 517,939,150
덕성우 (004835) 7,480 -20 -.27 7,420 7,500 7,420 1,700 12,652,560
DRB동일 (004840) 4,995 -85 -1.67 5,080 5,080 4,960 16,174 80,809,235
티웨이홀딩스 (004870) 567 -3 -.53 584 584 561 65,743 37,394,438
동일산업 (004890) 40,400 150 .37 40,100 40,600 39,450 5,627 223,416,750
조광페인트 (004910) 5,720 -50 -.87 5,770 5,780 5,640 32,185 183,187,960
씨아이테크 (004920) 1,266 -16 -1.25 1,275 1,288 1,237 93,562 118,530,689
한신공영 (004960) 8,000 -70 -.87 8,080 8,080 7,950 13,876 110,920,655
신라교역 (004970) 9,390 -20 -.21 9,340 9,440 9,290 7,311 68,284,170
성신양회 (004980) 10,660 -270 -2.47 10,910 10,910 10,590 85,144 909,061,330
성신양회우 (004985) 11,680 -30 -.26 11,850 11,850 11,680 907 10,633,050
롯데지주 (004990) 31,500 -950 -2.93 32,250 32,350 31,400 333,747 10,547,647,975
롯데지주우 (00499K) 30,800 -100 -.32 31,800 31,800 30,300 1,325 40,604,650
휴스틸 (005010) 4,160 -60 -1.42 4,210 4,240 4,160 138,213 578,264,635
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 43,450 -1700 -3.77 44,900 44,900 43,450 747,508 32,678,611,850
SGC에너지 (005090) 23,250 -350 -1.48 23,650 23,700 23,200 25,020 583,677,575
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 73,200 -2200 -2.92 75,100 75,100 72,500 62,753 4,602,444,200
녹십자홀딩스 (005250) 16,750 1160 7.44 15,620 16,770 15,620 211,182 3,471,587,850
녹십자홀딩스2우 (005257) 28,350 1950 7.39 25,250 28,350 25,250 7,361 197,298,250
롯데칠성 (005300) 120,200 -200 -.17 119,800 120,200 118,300 20,498 2,443,062,600
롯데칠성우 (005305) 69,900 -200 -.29 70,100 70,100 69,600 1,207 84,285,300
온타이드 (005320) 534 1 .19 537 537 528 112,975 60,088,731
모나미 (005360) 2,025 -55 -2.64 2,080 2,080 2,020 231,635 473,128,619
현대차 (005380) 214,000 -4500 -2.06 218,000 218,500 212,000 1,301,527 278,391,353,750
현대차우 (005385) 162,100 -3900 -2.35 166,000 166,100 162,100 256,234 41,754,547,850
현대차2우B (005387) 164,500 -5100 -3.01 169,500 169,500 164,500 335,327 55,623,378,850
현대차3우B (005389) 162,600 -2700 -1.63 165,400 165,400 162,600 26,768 4,377,873,600
신성통상 (005390) 4,100 55 1.36 4,100 4,100 4,100 3,201,493 13,126,124,870
코스모화학 (005420) 16,420 -360 -2.15 16,670 16,720 16,330 111,495 1,835,754,005
한국공항 (005430) 68,700 -1000 -1.43 69,800 71,000 67,900 11,399 784,340,200
현대지에프홀딩스 (005440) 8,530 -120 -1.39 8,650 8,730 8,500 185,521 1,590,278,345
POSCO홀딩스 (005490) 283,000 -1500 -.53 284,000 284,500 281,500 411,047 116,236,897,250
삼진제약 (005500) 19,390 -70 -.36 19,490 19,490 19,350 11,962 231,963,040
SPC삼립 (005610) 55,400 -300 -.54 55,500 55,900 55,300 3,485 193,324,850
삼영전자 (005680) 10,810 -10 -.09 10,820 10,870 10,690 31,643 340,500,950
파미셀 (005690) 12,450 -60 -.48 12,530 12,850 12,320 1,511,935 18,949,489,920
넥센 (005720) 6,420 70 1.1 6,350 6,460 6,330 11,373 72,835,660
넥센우 (005725) 4,995 35 .71 5,050 5,050 4,900 1,382 6,790,140
크라운해태홀딩스 (005740) 7,510 -90 -1.18 7,600 7,680 7,430 32,530 244,018,395
크라운해태홀딩스우 (005745) 8,370 0 0 8,390 8,390 8,370 22 184,160
대림바스 (005750) 4,710 -20 -.42 4,700 4,725 4,655 24,053 112,716,280
신영와코루 (005800) 14,270 -50 -.35 14,450 14,450 14,120 5,308 75,540,600
풍산홀딩스 (005810) 41,650 -100 -.24 42,500 42,500 41,350 19,934 830,899,425
원림 (005820) 14,490 -240 -1.63 14,510 14,730 14,480 243 3,544,150
DB손해보험 (005830) 140,800 1900 1.37 137,600 140,800 137,600 259,656 36,319,400,950
에스엘 (005850) 34,800 -1250 -3.47 36,050 36,050 34,450 254,851 8,883,772,500
휴니드 (005870) 8,460 -50 -.59 8,510 8,550 8,390 43,184 364,598,195
대한해운 (005880) 1,797 -12 -.66 1,812 1,813 1,771 1,648,974 2,941,757,130
삼성전자 (005930) 79,700 -800 -.99 81,100 81,200 79,600 20,898,386 1,672,547,819,584
삼성전자우 (005935) 64,200 -300 -.47 65,100 65,200 63,700 2,684,607 172,427,199,317
NH투자증권 (005940) 20,600 -200 -.96 20,700 20,800 20,450 476,311 9,808,832,800
NH투자증권우 (005945) 18,370 -10 -.05 18,380 18,480 18,310 24,971 458,304,580
이수화학 (005950) 5,650 -70 -1.22 5,720 5,740 5,650 17,227 97,904,100
동부건설 (005960) 6,090 -90 -1.46 6,180 6,220 6,070 44,336 271,446,610
동부건설우 (005965) 19,000 -280 -1.45 19,280 19,280 18,980 339 6,446,000
동원산업 (006040) 46,500 -1000 -2.11 47,200 47,750 46,300 69,709 3,247,095,175
화승인더 (006060) 4,105 -55 -1.32 4,165 4,165 4,080 135,324 556,010,210
사조오양 (006090) 10,020 -90 -.89 10,080 10,150 9,920 7,423 74,360,130
삼아알미늄 (006110) 23,150 -700 -2.94 23,900 23,900 23,050 146,156 3,390,466,750
SK디스커버리 (006120) 54,100 -500 -.92 54,700 55,000 53,800 21,965 1,192,014,850
SK디스커버리우 (006125) 37,150 -450 -1.2 37,650 37,700 36,800 5,598 208,194,100
한국전자홀딩스 (006200) 727 2 .28 729 738 718 32,361 23,562,969
제주은행 (006220) 13,910 -60 -.43 14,030 14,680 13,490 585,677 8,400,146,160
LS (006260) 184,200 -2300 -1.23 185,800 185,900 183,900 82,753 15,287,274,700
녹십자 (006280) 139,000 7200 5.46 133,000 139,300 132,800 85,288 11,690,837,550
대원전선 (006340) 2,995 -10 -.33 3,005 3,015 2,985 440,807 1,321,210,255
대원전선우 (006345) 3,715 -25 -.67 3,740 3,740 3,685 5,767 21,348,890
GS건설 (006360) 18,900 -280 -1.46 19,110 19,140 18,710 544,210 10,263,975,900
대구백화점 (006370) 6,950 -140 -1.97 7,000 7,150 6,940 34,996 245,944,165
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,260 20 .1 19,240 19,490 19,150 18,588 357,370,285
삼성SDI (006400) 203,000 -6000 -2.87 207,500 209,000 203,000 858,121 175,055,016,000
삼성SDI우 (006405) 131,000 -3400 -2.53 134,400 134,400 131,000 6,446 850,886,750
인스코비 (006490) 785 11 1.42 789 844 774 815,514 655,122,969
대림통상 (006570) 2,575 -10 -.39 2,585 2,610 2,575 5,169 13,345,380
대한유화 (006650) 114,000 -1500 -1.3 115,700 115,700 113,600 16,408 1,874,618,000
삼성공조 (006660) 14,050 -20 -.14 14,180 14,190 13,950 22,428 314,995,155
영풍제지 (006740) 1,033 0 0 1,030 1,036 1,016 70,474 72,484,902
미래에셋증권 (006800) 22,050 -550 -2.43 22,350 22,700 22,000 2,537,886 56,223,160,150
미래에셋증권우 (006805) 10,180 -170 -1.64 10,350 10,390 10,150 134,072 1,371,511,730
미래에셋증권2우B (00680K) 9,790 -100 -1.01 9,880 9,990 9,660 4,933,718 48,352,646,735
AK홀딩스 (006840) 11,120 50 .45 11,070 11,140 11,030 4,542 50,257,380
신송홀딩스 (006880) 6,810 -140 -2.01 6,920 6,960 6,790 78,440 536,853,250
태경케미컬 (006890) 9,240 -110 -1.18 9,360 9,450 9,160 33,576 309,352,675
우성 (006980) 16,820 0 0 16,820 16,990 16,800 1,344 22,609,900
GS리테일 (007070) 16,610 -130 -.78 16,710 16,990 16,470 142,918 2,374,164,390
일신석재 (007110) 1,859 -90 -4.62 1,949 1,959 1,763 1,594,122 3,015,785,889
미래아이앤지 (007120) 907 1 .11 913 913 906 44,863 40,687,645
사조산업 (007160) 49,950 -1250 -2.44 51,200 51,200 49,950 6,093 306,241,100
벽산 (007210) 2,100 -25 -1.18 2,115 2,135 2,095 119,756 252,040,746
한국특강 (007280) 1,652 16 .98 1,625 1,671 1,620 36,416 59,430,905
오뚜기 (007310) 425,500 -4000 -.93 430,500 431,000 424,500 7,376 3,144,233,750
DN오토모티브 (007340) 23,750 -700 -2.86 24,350 24,400 23,500 117,370 2,792,825,925
에이프로젠 (007460) 706 -23 -3.16 728 728 704 2,875,293 2,046,075,138
샘표 (007540) 50,300 -200 -.4 50,600 50,900 49,900 3,471 174,147,275
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,200 0 0 6,200 6,200 6,180 419 2,593,230
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 77,300 -800 -1.02 79,000 79,900 76,100 1,169,500 90,523,607,550
국도화학 (007690) 37,200 -1100 -2.87 38,400 38,400 37,200 13,754 517,697,750
F&F홀딩스 (007700) 19,620 -370 -1.85 19,990 20,150 19,500 38,858 765,616,210
코리아써키트 (007810) 17,550 -50 -.28 17,880 17,880 17,100 355,923 6,218,186,415
코리아써우 (007815) 6,780 10 .15 6,770 6,920 6,750 1,346 9,173,660
코리아써키트2우B (00781K) 6,470 -110 -1.67 6,590 6,590 6,410 1,794 11,569,230
서연 (007860) 9,320 -220 -2.31 9,510 9,640 9,110 68,495 642,150,465
TP (007980) 1,702 -16 -.93 1,717 1,734 1,686 506,583 862,688,887
사조동아원 (008040) 1,283 -37 -2.8 1,320 1,323 1,274 2,791,396 3,606,131,356
대덕 (008060) 8,450 -40 -.47 8,490 8,560 8,340 61,990 523,632,740
대덕1우 (00806K) 8,330 -80 -.95 8,360 8,430 8,220 3,496 28,958,090
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,870 -15 -.31 4,910 4,910 4,865 11,190 54,648,172
NI스틸 (008260) 3,785 -65 -1.69 3,845 3,845 3,785 27,162 102,951,790
남선알미늄 (008350) 1,132 -20 -1.74 1,155 1,156 1,132 2,037,169 2,310,632,933
남선알미우 (008355) 12,800 -40 -.31 13,050 13,050 12,740 60 767,560
문배철강 (008420) 2,385 -40 -1.65 2,420 2,435 2,370 104,795 251,038,587
서흥 (008490) 26,250 -600 -2.23 26,950 27,000 26,000 61,078 1,607,875,125
일정실업 (008500) 11,780 0 0 11,650 11,980 11,650 4,025 47,506,490
윌비스 (008600) 352 2 .57 349 356 348 169,434 59,407,245
아남전자 (008700) 1,350 -11 -.81 1,362 1,362 1,341 125,091 168,731,382
율촌화학 (008730) 31,700 -500 -1.55 31,900 31,900 31,250 71,262 2,248,074,725
호텔신라 (008770) 54,700 1700 3.21 54,600 58,400 54,200 1,815,713 102,253,275,500
호텔신라우 (008775) 43,650 300 .69 43,350 46,350 43,350 11,870 535,254,375
금비 (008870) 60,900 200 .33 60,900 61,100 60,200 1,643 99,661,200
한미사이언스 (008930) 41,600 1300 3.23 40,050 43,000 40,050 467,135 19,609,944,425
KBI동양철관 (008970) 2,635 -80 -2.95 2,710 2,800 2,570 2,772,013 7,295,684,511
KCTC (009070) 5,570 -90 -1.59 5,670 5,680 5,500 223,962 1,249,283,325
경인전자 (009140) 20,550 -200 -.96 21,000 21,000 20,500 815 16,776,000
삼성전기 (009150) 197,700 3200 1.65 194,000 197,700 192,900 532,083 103,950,018,400
삼성전기우 (009155) 88,600 0 0 89,000 89,100 87,900 16,140 1,427,468,250
SIMPAC (009160) 4,590 -85 -1.82 4,690 4,710 4,500 163,433 749,038,809
한솔로지스틱스 (009180) 2,925 5 .17 2,925 2,945 2,885 54,357 158,050,710
대양금속 (009190) 1,616 -64 -3.81 1,680 1,691 1,612 157,365 256,437,136
무림페이퍼 (009200) 2,035 -15 -.73 2,050 2,050 2,030 48,495 98,832,637
한샘 (009240) 46,250 1050 2.32 45,200 46,250 45,200 42,330 1,942,746,925
신원 (009270) 1,641 -6 -.36 1,646 1,687 1,640 944,418 1,566,960,905
광동제약 (009290) 5,910 -150 -2.48 6,060 6,100 5,910 235,646 1,406,843,095
참엔지니어링 (009310) 1,296 2 .15 1,290 1,310 1,288 33,491 43,504,245
아진전자부품 (009320) 1,040 0 0 1,040 1,050 1,032 23,689 24,557,258
태영건설 (009410) 1,668 -22 -1.3 1,690 1,713 1,665 284,051 476,213,603
태영건설우 (009415) 4,980 35 .71 5,090 5,090 4,980 536 2,681,920
한올바이오파마 (009420) 32,750 400 1.24 32,150 33,300 32,050 262,743 8,607,868,175
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,800 -1400 -1.79 78,500 78,500 76,500 43,650 3,366,785,800
한창제지 (009460) 628 -3 -.48 631 635 627 55,058 34,686,037
삼화전기 (009470) 43,200 100 .23 43,500 44,350 42,700 168,115 7,288,408,050
HD한국조선해양 (009540) 407,500 -4500 -1.09 409,500 411,000 405,000 127,628 52,059,336,250
무림P&P (009580) 2,585 -15 -.58 2,600 2,600 2,585 38,581 99,873,509
모토닉 (009680) 10,260 10 .1 10,250 10,400 10,150 63,327 649,263,955
삼정펄프 (009770) 27,500 -150 -.54 27,850 27,850 27,100 2,839 77,283,800
플레이그램 (009810) 336 -4 -1.18 340 346 335 172,040 58,312,474
한화솔루션 (009830) 29,700 -600 -1.98 30,150 30,150 29,650 637,552 18,989,520,825
한화솔루션우 (009835) 22,950 -350 -1.5 23,100 23,300 22,900 7,346 169,587,175
명신산업 (009900) 9,110 -140 -1.51 9,340 9,340 9,010 115,595 1,049,393,970
영원무역홀딩스 (009970) 147,600 5100 3.58 141,000 148,800 141,000 15,060 2,181,817,400
한국내화 (010040) 2,180 30 1.4 2,150 2,200 2,140 15,022 32,566,855
OCI홀딩스 (010060) 97,200 -3000 -2.99 99,200 99,600 96,200 180,158 17,470,415,650
한국무브넥스 (010100) 4,285 -175 -3.92 4,460 4,480 4,260 379,077 1,641,461,885
LS ELECTRIC (010120) 296,000 -7500 -2.47 302,000 304,000 296,000 162,029 48,227,546,750
고려아연 (010130) 940,000 -30000 -3.09 973,000 980,000 940,000 39,844 37,744,854,000
삼성중공업 (010140) 21,450 0 0 21,350 21,500 21,200 3,944,709 84,228,244,975
우진아이엔에스 (010400) 3,070 -50 -1.6 3,120 3,245 3,065 7,750 24,080,515
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,502 -31 -2.02 1,544 1,544 1,495 85,946 129,969,133
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 196,700 -900 -.46 197,700 198,400 195,900 155,428 30,597,304,800
진양폴리 (010640) 4,435 -170 -3.69 4,610 4,655 4,425 114,275 519,212,289
화천기계 (010660) 4,730 140 3.05 4,590 4,770 4,550 473,051 2,202,752,159
화신 (010690) 8,110 -160 -1.93 8,300 8,300 8,080 194,764 1,582,805,740
평화홀딩스 (010770) 3,990 -10 -.25 4,000 4,030 3,970 76,309 304,659,915
아이에스동서 (010780) 19,020 -580 -2.96 19,400 19,560 19,020 45,529 872,524,125
퍼스텍 (010820) 4,700 15 .32 4,655 4,825 4,655 694,793 3,277,885,359
S-Oil (010950) 57,800 -900 -1.53 58,500 58,600 57,600 286,478 16,581,097,750
S-Oil우 (010955) 38,000 -450 -1.17 38,450 38,450 37,850 10,619 404,743,425
삼호개발 (010960) 3,525 -30 -.84 3,545 3,595 3,515 40,536 143,887,005
진원생명과학 (011000) 2,405 15 .63 2,400 2,470 2,390 647,288 1,568,394,101
LG이노텍 (011070) 176,500 -200 -.11 176,700 177,500 174,900 154,772 27,236,395,700
에넥스 (011090) 600 3 .5 600 600 593 169,494 100,958,108
CJ씨푸드 (011150) 2,900 10 .35 2,890 2,900 2,885 74,689 216,130,908
CJ씨푸드1우 (011155) 16,880 220 1.32 16,660 16,880 16,660 30 501,340
롯데케미칼 (011170) 66,100 -1800 -2.65 67,300 67,500 65,400 136,147 9,013,928,700
HMM (011200) 22,450 -550 -2.39 23,050 23,050 22,450 2,382,968 53,957,899,800
현대위아 (011210) 50,600 -600 -1.17 50,900 51,200 50,000 90,091 4,541,406,650
삼화전자 (011230) 3,600 -45 -1.23 3,650 3,665 3,567 143,361 517,295,800
태림포장 (011280) 1,950 -2 -.1 1,952 1,959 1,944 37,252 72,576,656
성안머티리얼스 (011300) 428 18 4.39 415 439 411 736,321 313,086,811
유니켐 (011330) 1,536 0 0 1,536 1,545 1,522 88,728 135,790,687
부산산업 (011390) 80,500 -100 -.12 81,000 82,000 80,000 2,529 205,551,900
갤럭시아에스엠 (011420) 2,250 5 .22 2,245 2,305 2,235 275,897 628,487,325
한농화성 (011500) 14,390 -120 -.83 14,490 14,510 14,370 31,549 455,006,205
와이투솔루션 (011690) 3,570 -75 -2.06 3,645 3,725 3,550 686,237 2,482,101,533
한신기계 (011700) 3,445 -45 -1.29 3,485 3,620 3,445 267,876 935,235,460
현대코퍼레이션 (011760) 22,350 -100 -.45 22,450 22,550 21,950 36,938 820,681,850
금호석유화학 (011780) 105,700 -3400 -3.12 109,100 109,200 105,700 157,992 16,829,390,250
금호석유화학우 (011785) 56,400 -600 -1.05 57,000 57,000 56,100 3,478 195,947,300
SKC (011790) 104,200 -1800 -1.7 106,700 106,800 103,900 154,044 16,101,946,350
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,773 -16 -.89 1,805 1,805 1,747 3,677,907 6,498,002,722
DB (012030) 1,608 -15 -.92 1,625 1,643 1,588 996,990 1,602,385,610
영흥 (012160) 582 -5 -.85 599 599 573 169,622 98,359,727
아센디오 (012170) 2,080 -55 -2.58 2,150 2,150 2,050 117,541 247,361,878
계양전기 (012200) 1,442 -10 -.69 1,452 1,452 1,442 37,537 55,590,110
계양전기우 (012205) 3,050 -15 -.49 3,100 3,100 3,050 2,840 8,717,145
영화금속 (012280) 896 -15 -1.65 911 911 879 96,838 86,479,167
경동인베스트 (012320) 58,500 -6500 -10 65,200 72,700 56,900 149,975 9,186,993,550
현대모비스 (012330) 308,000 -9000 -2.84 313,500 314,000 303,000 383,684 117,702,327,250
한화에어로스페이스 (012450) 1,022,000 -1000 -.1 1,010,000 1,041,000 1,005,000 363,904 372,660,454,884
더존비즈온 (012510) 90,000 3600 4.17 93,900 94,000 85,900 967,730 86,410,438,250
경인양행 (012610) 3,100 -40 -1.27 3,140 3,150 3,090 44,593 138,583,351
HDC (012630) 19,190 -480 -2.44 19,500 19,560 18,850 348,115 6,627,822,840
모나리자 (012690) 2,515 20 .8 2,495 2,530 2,490 36,286 90,994,445
에스원 (012750) 86,100 5200 6.43 80,900 86,100 80,700 163,654 13,898,319,000
대창 (012800) 1,298 -21 -1.59 1,327 1,327 1,295 385,791 502,278,887
세우글로벌 (013000) 1,073 -4 -.37 1,077 1,089 1,068 31,757 33,996,806
일성건설 (013360) 1,385 -22 -1.56 1,405 1,416 1,380 304,598 424,019,153
화승코퍼레이션 (013520) 2,025 25 1.25 1,997 2,030 1,985 153,061 307,671,112
디와이 (013570) 4,425 -5 -.11 4,430 4,475 4,400 25,982 114,766,420
계룡건설 (013580) 20,250 -500 -2.41 20,700 20,750 20,200 53,063 1,082,184,200
까뮤이앤씨 (013700) 1,129 -5 -.44 1,134 1,136 1,125 32,309 36,460,727
지엠비코리아 (013870) 4,015 5 .12 4,010 4,050 4,000 8,248 33,087,844
지누스 (013890) 17,060 70 .41 16,990 17,060 16,790 56,184 948,051,010
한익스프레스 (014130) 3,280 -20 -.61 3,275 3,310 3,265 8,637 28,343,780
대영포장 (014160) 1,184 -22 -1.82 1,205 1,212 1,177 507,846 605,086,032
금강공업 (014280) 5,060 -70 -1.36 5,130 5,170 5,000 202,528 1,023,996,370
금강공업우 (014285) 6,820 20 .29 6,850 6,850 6,800 19 129,490
영보화학 (014440) 4,430 10 .23 4,420 4,440 4,400 25,283 111,683,208
극동유화 (014530) 3,370 -5 -.15 3,375 3,400 3,360 101,382 342,375,395
태경비케이 (014580) 4,900 -30 -.61 4,950 4,950 4,860 69,163 338,535,202
한솔케미칼 (014680) 205,500 2000 .98 208,000 208,000 199,600 53,417 10,809,096,850
사조씨푸드 (014710) 8,660 -330 -3.67 9,250 9,250 8,640 28,163 245,855,385
HL D&I (014790) 2,455 -50 -2 2,505 2,520 2,450 53,779 132,932,454
동원시스템즈 (014820) 28,450 -650 -2.23 28,950 29,150 28,350 49,139 1,404,274,150
동원시스템즈우 (014825) 17,600 10 .06 17,590 17,600 17,560 298 5,234,930
유니드 (014830) 76,300 -400 -.52 76,500 76,600 75,100 22,520 1,705,724,300
성문전자 (014910) 1,157 -19 -1.62 1,174 1,174 1,140 77,075 88,678,877
성문전자우 (014915) 4,105 -50 -1.2 4,155 4,155 4,100 9,123 37,422,425
인디에프 (014990) 1,093 -9 -.82 1,099 1,130 1,085 279,705 307,376,409
이스타코 (015020) 670 7 1.06 660 698 653 304,775 206,702,708
대창단조 (015230) 6,300 -30 -.47 6,360 6,360 6,250 61,550 386,465,060
에이엔피 (015260) 501 -8 -1.57 509 517 496 253,322 127,767,400
INVENI (015360) 62,100 -200 -.32 62,500 62,500 61,900 3,812 236,954,150
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 35,550 -950 -2.6 36,500 36,550 35,200 2,634,367 93,988,869,425
일진홀딩스 (015860) 5,550 -120 -2.12 5,670 5,670 5,490 65,496 361,975,905
태경산업 (015890) 5,210 -20 -.38 5,210 5,230 5,170 56,395 292,805,295
대현 (016090) 1,834 9 .49 1,825 1,835 1,822 50,773 92,744,160
삼성증권 (016360) 75,400 0 0 75,500 75,600 74,900 269,572 20,302,190,900
KG스틸 (016380) 5,320 -100 -1.85 5,430 5,500 5,320 169,704 915,388,455
한세예스24홀딩스 (016450) 4,100 0 0 4,085 4,100 4,040 14,581 59,217,937
환인제약 (016580) 11,220 230 2.09 11,050 11,360 11,040 96,393 1,086,049,325
신대양제지 (016590) 11,110 -340 -2.97 11,400 11,410 11,110 21,146 236,896,450
DB증권 (016610) 9,900 -10 -.1 9,930 10,000 9,840 127,709 1,268,856,375
대성홀딩스 (016710) 8,720 -70 -.8 8,920 8,920 8,700 20,195 176,415,320
두올 (016740) 3,465 -40 -1.14 3,520 3,530 3,455 56,367 195,482,718
퍼시스 (016800) 44,900 1050 2.39 44,100 45,400 44,100 708 31,816,000
웅진 (016880) 4,840 -170 -3.39 4,960 5,040 4,750 660,423 3,213,710,917
광명전기 (017040) 1,139 15 1.33 1,124 1,152 1,118 321,169 364,890,298
명문제약 (017180) 1,735 5 .29 1,730 1,754 1,714 36,143 62,543,362
우신시스템 (017370) 7,250 -150 -2.03 7,400 7,400 7,180 59,224 427,759,520
서울가스 (017390) 62,200 -800 -1.27 62,600 62,900 61,500 8,585 533,899,000
수산세보틱스 (017550) 1,859 -15 -.8 1,877 1,877 1,859 68,412 127,418,386
SK텔레콤 (017670) 55,500 -200 -.36 55,500 55,600 55,200 997,145 55,259,465,100
현대엘리베이터 (017800) 80,200 1800 2.3 77,700 80,500 77,700 192,215 15,299,676,700
풀무원 (017810) 14,500 -100 -.68 14,600 14,760 14,500 131,293 1,916,187,845
DS단석 (017860) 22,250 -300 -1.33 22,850 23,250 22,050 147,707 3,327,012,925
광전자 (017900) 1,933 -17 -.87 1,930 1,954 1,916 34,358 66,411,864
E1 (017940) 78,100 -1800 -2.25 80,500 80,700 78,100 16,355 1,287,172,800
한국카본 (017960) 32,750 -150 -.46 32,650 32,950 32,000 323,949 10,492,901,975
애경산업 (018250) 15,190 -310 -2 15,500 15,500 15,190 69,522 1,062,443,825
삼성에스디에스 (018260) 163,300 -2700 -1.63 165,700 165,800 163,300 267,988 43,879,157,450
조일알미늄 (018470) 1,414 -10 -.7 1,425 1,428 1,414 360,906 511,388,252
동원금속 (018500) 1,317 -31 -2.3 1,348 1,348 1,310 373,231 495,525,045
SK가스 (018670) 239,000 -2500 -1.04 244,000 244,000 236,000 10,599 2,532,445,500
한온시스템 (018880) 3,310 -80 -2.36 3,385 3,400 3,305 779,514 2,590,914,409
신풍제약 (019170) 14,260 1100 8.36 13,170 15,130 13,160 4,812,914 69,320,737,940
신풍제약우 (019175) 28,450 4250 17.56 24,150 28,950 24,150 52,353 1,456,530,450
티에이치엔 (019180) 6,530 -570 -8.03 7,130 7,240 6,250 1,555,278 10,555,273,670
세아특수강 (019440) 15,960 -60 -.37 16,020 16,140 15,860 5,939 94,779,085
엑시큐어하이트론 (019490) 680 22 3.34 662 809 658 12,272,513 9,041,419,590
대교 (019680) 2,215 0 0 2,190 2,220 2,180 24,055 52,979,758
대교우B (019685) 1,269 -6 -.47 1,285 1,295 1,255 5,721 7,249,804
한섬 (020000) 15,590 -130 -.83 15,680 15,720 15,550 76,313 1,193,015,575
키다리스튜디오 (020120) 4,390 -5 -.11 4,400 4,445 4,310 308,305 1,347,691,368
롯데에너지머티리얼즈 (020150) 24,150 -400 -1.63 24,550 24,550 23,850 169,596 4,088,643,225
아시아나항공 (020560) 9,580 90 .95 9,490 9,580 9,440 359,410 3,434,965,985
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,169 -13 -1.1 1,179 1,181 1,167 113,281 132,708,737
코웨이 (021240) 105,600 -2100 -1.95 105,300 106,300 104,300 312,968 33,018,329,200
세원정공 (021820) 10,990 180 1.67 10,810 11,090 10,800 19,190 209,676,480
포스코DX (022100) 22,700 -250 -1.09 22,900 23,100 22,550 201,669 4,588,254,900
삼원강재 (023000) 2,440 -5 -.2 2,450 2,485 2,440 21,490 52,739,109
MH에탄올 (023150) 5,120 20 .39 5,110 5,150 5,060 6,335 32,202,080
한국종합기술 (023350) 4,800 -20 -.41 4,820 4,870 4,795 13,400 64,393,016
동남합성 (023450) 33,900 450 1.35 33,450 34,000 33,250 829 27,718,175
롯데쇼핑 (023530) 72,500 -100 -.14 72,600 73,800 71,800 72,647 5,273,493,500
다우기술 (023590) 36,800 -50 -.14 37,050 37,250 36,500 55,170 2,031,984,225
인지컨트롤스 (023800) 6,040 40 .67 5,980 6,040 5,900 26,829 160,817,635
인팩 (023810) 6,580 20 .3 6,620 6,730 6,520 16,564 108,866,080
에쓰씨엔지니어링 (023960) 1,208 6 .5 1,197 1,211 1,196 74,422 89,621,680
WISCOM (024070) 1,949 -1 -.05 1,959 1,970 1,945 4,891 9,535,353
디씨엠 (024090) 11,920 20 .17 11,910 11,970 11,860 2,117 25,204,730
기업은행 (024110) 19,760 10 .05 19,850 20,050 19,740 2,692,714 53,357,648,020
콜마홀딩스 (024720) 13,070 -180 -1.36 13,170 13,220 12,970 237,125 3,101,663,615
대원화성 (024890) 860 -8 -.92 868 870 850 62,572 53,652,120
디와이덕양 (024900) 2,290 -20 -.87 2,290 2,315 2,285 42,570 97,699,391
KPX케미칼 (025000) 49,400 -550 -1.1 50,400 50,500 49,350 7,728 383,997,375
SJM홀딩스 (025530) 3,590 -35 -.97 3,625 3,625 3,580 12,875 46,326,990
한국단자 (025540) 62,700 -400 -.63 63,400 63,500 62,100 16,827 1,052,351,750
미래산업 (025560) 11,490 190 1.68 11,300 11,820 11,300 107,059 1,246,143,760
제이준코스메틱 (025620) 8,120 -340 -4.02 8,460 8,460 8,030 56,760 464,076,080
한솔홈데코 (025750) 702 -3 -.43 707 707 701 72,943 51,346,518
이구산업 (025820) 4,655 -65 -1.38 4,725 4,760 4,650 157,311 733,739,855
남해화학 (025860) 6,790 -50 -.73 6,820 6,850 6,780 38,789 263,728,095
한국주강 (025890) 1,950 -20 -1.02 1,970 1,970 1,950 38,774 75,792,317
스틱인베스트먼트 (026890) 11,330 30 .27 11,240 11,470 11,190 199,431 2,256,722,855
부국철강 (026940) 2,440 -55 -2.2 2,500 2,500 2,440 66,034 162,994,250
동서 (026960) 28,350 -150 -.53 28,500 28,650 28,150 56,105 1,595,247,475
BGF (027410) 4,010 -10 -.25 4,020 4,060 3,955 97,577 390,529,385
마니커 (027740) 854 -2 -.23 856 856 849 44,918 38,235,862
한국제지 (027970) 808 -8 -.98 814 817 808 49,541 40,175,423
삼성E&A (028050) 28,250 100 .36 27,850 28,250 27,750 777,233 21,842,593,500
동아지질 (028100) 15,560 -170 -1.08 15,640 15,990 15,290 26,868 416,472,240
삼성물산 (028260) 196,400 -300 -.15 199,000 199,300 195,800 617,453 121,610,279,700
삼성물산우B (02826K) 129,600 -500 -.38 132,100 132,500 129,300 7,790 1,015,684,800
팬오션 (028670) 4,100 -60 -1.44 4,165 4,180 4,065 877,751 3,606,485,620
케이씨 (029460) 25,300 -50 -.2 25,650 25,650 24,950 50,608 1,270,480,650
신도리코 (029530) 43,300 -550 -1.25 43,850 44,400 43,250 5,842 254,750,300
삼성카드 (029780) 51,500 -1700 -3.2 52,700 53,200 51,500 158,160 8,183,382,850
제일기획 (030000) 20,200 250 1.25 20,050 20,350 19,910 387,067 7,785,213,370
NICE평가정보 (030190) 14,360 -440 -2.97 14,760 14,930 14,360 110,864 1,606,306,040
KT (030200) 50,800 -600 -1.17 51,300 51,500 50,800 868,643 46,310,532,788
다올투자증권 (030210) 3,635 -70 -1.89 3,680 3,765 3,635 767,290 2,798,975,476
교보증권 (030610) 9,630 -130 -1.33 9,760 9,770 9,630 92,906 897,740,850
동원수산 (030720) 6,070 -30 -.49 6,100 6,130 6,010 12,068 73,210,870
서울보증보험 (031210) 54,000 800 1.5 53,200 54,600 53,000 69,717 3,756,758,750
신세계인터내셔날 (031430) 10,460 -110 -1.04 10,610 10,750 10,440 113,461 1,194,765,230
신세계푸드 (031440) 40,750 -350 -.85 41,500 42,450 40,500 6,711 275,240,050
아이티센씨티에스 (031820) 618 -10 -1.59 629 629 615 189,233 117,188,654
롯데관광개발 (032350) 19,700 310 1.6 19,420 19,970 18,950 1,912,784 37,369,131,720
황금에스티 (032560) 5,700 30 .53 5,670 5,730 5,650 11,798 66,940,160
LG유플러스 (032640) 15,180 320 2.15 14,870 15,190 14,860 1,717,913 25,940,458,120
삼성생명 (032830) 153,400 -1500 -.97 153,600 154,800 152,800 287,863 44,151,225,458
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 21,250 -550 -2.52 21,750 21,800 20,850 148,765 3,149,866,575
체시스 (033250) 1,109 -10 -.89 1,119 1,119 1,108 151,936 168,802,117
유나이티드제약 (033270) 20,100 -100 -.5 20,100 20,300 20,050 36,039 725,382,075
SJG세종 (033530) 6,280 -400 -5.99 6,720 6,720 6,260 304,378 1,944,152,630
KT&G (033780) 140,400 1100 .79 138,600 141,300 137,900 357,012 49,943,637,350
무학 (033920) 8,200 -90 -1.09 8,290 8,330 8,150 34,313 281,813,915
두산에너빌리티 (034020) 60,800 200 .33 61,900 63,300 60,600 4,819,288 296,540,122,050
SBS (034120) 20,050 -350 -1.72 20,250 20,450 20,000 31,464 632,170,275
LG디스플레이 (034220) 13,040 -50 -.38 13,200 13,330 12,950 2,289,628 29,989,285,680
파라다이스 (034230) 22,900 200 .88 22,700 22,975 22,150 1,578,555 35,795,771,300
NICE (034310) 13,670 -580 -4.07 14,240 14,240 13,670 99,473 1,371,061,320
인천도시가스 (034590) 25,950 -50 -.19 26,050 26,050 25,900 857 22,251,350
SK (034730) 227,000 -3000 -1.3 231,500 232,000 224,000 680,127 154,275,902,500
SK우 (03473K) 174,200 -4700 -2.63 179,100 179,100 172,900 4,407 769,954,200
한국토지신탁 (034830) 1,405 -9 -.64 1,416 1,424 1,395 643,707 903,695,010
HS애드 (035000) 8,860 -230 -2.53 9,090 9,110 8,840 50,456 450,514,850
백산 (035150) 14,310 60 .42 14,160 14,470 14,160 39,938 571,984,150
강원랜드 (035250) 18,210 40 .22 18,150 18,260 18,070 598,611 10,884,927,600
NAVER (035420) 234,000 -4500 -1.89 239,000 240,000 233,500 1,585,243 373,739,044,750
신세계 I&C (035510) 15,620 -480 -2.98 15,930 15,930 15,490 198,838 3,117,721,585
카카오 (035720) 67,000 2300 3.55 64,800 68,500 64,700 5,009,911 336,132,183,700
콘텐트리중앙 (036420) 11,350 -150 -1.3 11,510 11,510 11,250 27,662 313,602,380
한국가스공사 (036460) 39,550 -800 -1.98 40,050 40,150 39,300 347,254 13,764,466,300
SNT홀딩스 (036530) 79,500 2100 2.71 77,200 79,600 76,200 17,419 1,363,167,850
엔씨소프트 (036570) 238,500 -500 -.21 236,500 241,000 234,000 114,314 27,209,361,250
팜스코 (036580) 2,665 -45 -1.66 2,730 2,750 2,665 19,270 51,799,365
YG PLUS (037270) 8,610 -230 -2.6 8,840 8,840 8,520 1,107,534 9,550,979,725
LG헬로비전 (037560) 2,845 -10 -.35 2,845 2,905 2,830 125,252 358,849,357
광주신세계 (037710) 30,700 -100 -.32 30,800 30,950 30,500 12,731 390,107,600
하나투어 (039130) 52,300 -300 -.57 52,300 52,800 51,500 109,376 5,672,910,100
키움증권 (039490) 277,500 500 .18 278,500 281,000 274,500 186,889 51,856,583,750
HDC랩스 (039570) 8,620 40 .47 8,600 8,640 8,500 8,703 74,525,220
상신브레이크 (041650) 2,795 5 .18 2,790 2,805 2,750 26,606 73,764,460
한화오션 (042660) 111,700 700 .63 110,500 112,100 109,800 1,487,037 165,506,911,000
HD현대인프라코어 (042670) 16,590 240 1.47 16,230 16,840 16,040 1,896,695 31,412,871,105
한미반도체 (042700) 93,300 -1000 -1.06 96,800 96,800 93,300 1,006,274 94,925,986,750
주연테크 (044380) 563 0 0 564 583 551 230,963 131,520,321
KSS해운 (044450) 9,470 -100 -1.04 9,570 9,670 9,380 49,586 469,050,570
코스맥스비티아이 (044820) 19,270 50 .26 19,220 19,290 18,620 13,075 246,576,240
대우건설 (047040) 3,740 15 .4 3,720 3,740 3,670 1,440,412 5,334,888,500
포스코인터내셔널 (047050) 49,050 -300 -.61 49,350 49,450 48,550 444,075 21,740,767,225
유니온머티리얼 (047400) 1,476 0 0 1,476 1,490 1,449 65,879 96,136,409
한국항공우주 (047810) 109,900 2500 2.33 109,200 111,100 107,400 1,130,698 123,787,180,300
우진플라임 (049800) 2,180 -5 -.23 2,165 2,190 2,150 18,507 40,279,465
한전KPS (051600) 48,900 -200 -.41 49,350 49,700 48,800 156,732 7,674,021,975
진양화학 (051630) 2,340 -60 -2.5 2,400 2,420 2,290 278,680 655,669,070
LG생활건강 (051900) 292,000 -500 -.17 292,500 293,000 290,500 44,250 12,904,888,500
LG생활건강우 (051905) 119,900 0 0 120,400 121,000 119,800 4,764 573,274,950
LG화학 (051910) 291,000 -10000 -3.32 299,500 303,000 291,000 343,090 100,523,963,250
LG화학우 (051915) 142,100 -4300 -2.94 146,100 147,300 142,000 54,360 7,806,877,944
한전기술 (052690) 86,500 -600 -.69 88,200 89,000 86,500 213,753 18,640,416,750
스카이라이프 (053210) 5,190 -20 -.38 5,200 5,230 5,170 9,908 51,457,610
한미글로벌 (053690) 20,400 350 1.75 20,300 20,500 20,050 83,173 1,689,043,950
테이팩스 (055490) 14,900 20 .13 15,020 15,020 14,810 5,851 86,788,610
신한지주 (055550) 69,800 800 1.16 68,400 69,800 68,100 2,749,337 191,478,385,650
현대홈쇼핑 (057050) 55,800 800 1.45 55,400 56,500 55,100 17,870 1,000,130,400
포스코스틸리온 (058430) 37,800 -200 -.53 37,600 38,250 37,600 2,717 102,795,150
세아홀딩스 (058650) 125,900 -1100 -.87 125,500 126,500 123,300 1,216 151,343,800
다스코 (058730) 2,965 -15 -.5 2,980 2,985 2,945 18,692 55,368,145
KTcs (058850) 3,050 -55 -1.77 3,095 3,115 3,015 808,512 2,471,004,958
KTis (058860) 2,930 0 0 2,935 2,950 2,920 138,215 405,419,394
HL홀딩스 (060980) 41,100 0 0 41,100 41,700 40,500 9,249 376,658,075
산일전기 (062040) 118,900 -1200 -1 119,400 121,900 116,600 816,362 96,986,722,600
종근당바이오 (063160) 24,500 600 2.51 23,900 24,700 23,900 57,621 1,408,886,250
현대로템 (064350) 230,000 19000 9 218,000 230,000 216,500 2,629,924 599,127,826,044
LG씨엔에스 (064400) 71,300 600 .85 71,000 71,800 70,300 2,078,817 148,116,721,450
SNT모티브 (064960) 35,100 -2500 -6.65 37,750 37,750 34,950 199,716 7,095,341,100
LG전자 (066570) 79,100 -3100 -3.77 81,800 81,800 79,100 1,177,491 94,053,776,300
LG전자우 (066575) 38,700 -1750 -4.33 40,300 40,300 38,700 146,839 5,739,521,550
엘앤에프 (066970) 74,500 -3500 -4.49 76,500 77,200 74,100 576,783 43,255,266,200
세이브존I&C (067830) 2,650 0 0 2,650 2,700 2,640 22,833 60,919,310
셀트리온 (068270) 170,800 2300 1.36 168,000 170,800 168,000 457,846 77,813,911,000
삼성출판사 (068290) 17,070 -170 -.99 17,110 17,250 16,870 9,001 153,335,050
TKG휴켐스 (069260) 17,870 -280 -1.54 18,030 18,140 17,860 58,127 1,041,390,600
대호에이엘 (069460) 1,704 -7 -.41 1,712 1,721 1,682 712,987 1,211,664,622
대웅제약 (069620) 141,500 2000 1.43 139,800 142,600 139,700 34,286 4,833,794,200
한세엠케이 (069640) 835 0 0 830 841 829 16,738 13,922,584
DSR제강 (069730) 3,770 10 .27 3,770 3,850 3,765 11,504 43,457,475
현대백화점 (069960) 89,400 2200 2.52 88,100 89,900 87,600 139,542 12,395,869,050
모나용평 (070960) 3,955 -30 -.75 3,950 4,025 3,950 101,111 402,424,597
한국금융지주 (071050) 157,300 -300 -.19 158,200 159,300 155,300 235,706 36,984,435,150
한국금융지주우 (071055) 114,100 -300 -.26 115,400 116,100 113,100 24,303 2,781,982,150
하이스틸 (071090) 4,405 -75 -1.67 4,480 4,520 4,405 361,109 1,599,666,140
지역난방공사 (071320) 86,500 -1100 -1.26 86,200 87,900 86,000 18,936 1,643,355,900
롯데하이마트 (071840) 8,380 -90 -1.06 8,470 8,470 8,300 38,608 322,637,195
코아스 (071950) 5,880 -10 -.17 5,890 5,950 5,790 72,141 423,061,915
HD현대마린엔진 (071970) 86,000 -1900 -2.16 87,000 88,900 86,000 930,337 80,311,338,350
유엔젤 (072130) 5,710 -90 -1.55 5,800 5,800 5,520 229,213 1,303,544,500
농심홀딩스 (072710) 123,900 300 .24 125,600 125,600 121,900 101,662 12,570,454,400
금호타이어 (073240) 4,950 25 .51 4,925 4,960 4,865 472,082 2,321,284,703
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,235 15 .47 3,225 3,235 3,185 154,374 492,847,630
세진중공업 (075580) 22,850 -800 -3.38 22,900 23,300 22,450 1,065,350 24,286,400,475
유니퀘스트 (077500) 7,220 -80 -1.1 7,550 7,700 7,030 852,756 6,229,731,500
STX엔진 (077970) 42,200 -1250 -2.88 42,900 43,000 42,100 333,282 14,122,826,975
텔코웨어 (078000) 14,390 -40 -.28 14,430 14,710 14,150 12,872 184,663,910
에이블씨엔씨 (078520) 11,460 -280 -2.39 11,700 11,720 11,400 428,545 4,941,213,335
GS (078930) 46,000 -1000 -2.13 46,800 47,000 45,800 177,406 8,176,573,375
GS우 (078935) 43,250 -450 -1.03 43,700 44,150 43,200 4,082 177,326,425
CJ CGV (079160) 5,220 30 .58 5,190 5,280 5,170 340,559 1,782,994,875
현대리바트 (079430) 7,220 -50 -.69 7,280 7,340 7,210 26,971 195,565,410
LIG넥스원 (079550) 513,000 4000 .79 512,000 520,000 508,000 262,876 134,761,760,500
전진건설로봇 (079900) 48,200 200 .42 48,050 48,500 47,850 32,010 1,543,701,875
휴비스 (079980) 3,115 25 .81 3,090 3,165 3,070 51,648 161,071,755
일진다이아 (081000) 11,990 -170 -1.4 12,200 12,200 11,990 14,779 177,735,925
미스토홀딩스 (081660) 40,400 -500 -1.22 40,400 40,750 39,900 146,320 5,890,202,900
동양생명 (082640) 8,060 410 5.36 7,650 8,060 7,650 261,979 2,071,980,305
한화엔진 (082740) 42,850 -50 -.12 42,900 43,900 42,450 1,058,304 45,607,687,600
그린케미칼 (083420) 7,610 -20 -.26 7,570 7,650 7,500 47,566 359,838,380
대한제강 (084010) 16,700 230 1.4 17,000 17,000 16,350 29,248 488,897,130
동양고속 (084670) 8,270 100 1.22 8,170 8,300 8,150 549 4,505,470
이월드 (084680) 1,530 -23 -1.48 1,553 1,553 1,530 162,713 250,997,877
대상홀딩스 (084690) 9,520 -80 -.83 9,520 9,680 9,520 53,385 510,157,360
대상홀딩스우 (084695) 12,590 -140 -1.1 12,740 12,780 12,510 4,237 53,310,555
TBH글로벌 (084870) 1,400 1 .07 1,390 1,413 1,360 14,022 19,461,274
엔케이 (085310) 1,466 -57 -3.74 1,505 1,520 1,463 3,440,825 5,104,659,173
미래에셋생명 (085620) 7,790 -90 -1.14 7,870 7,880 7,650 182,367 1,421,251,770
현대글로비스 (086280) 178,000 -9600 -5.12 186,300 187,900 172,900 911,265 161,063,014,630
하나금융지주 (086790) 90,700 100 .11 89,700 90,700 89,600 1,036,535 93,795,090,900
이리츠코크렙 (088260) 4,720 -5 -.11 4,740 4,740 4,680 28,438 133,633,914
한화생명 (088350) 3,285 -95 -2.81 3,365 3,380 3,280 1,474,111 4,868,386,082
진도 (088790) 1,910 -25 -1.29 1,938 1,976 1,907 90,243 175,301,357
맥쿼리인프라 (088980) 11,410 -40 -.35 11,480 11,480 11,400 1,153,838 13,174,552,975
HDC현대EP (089470) 4,125 0 0 4,090 4,130 4,090 49,242 202,341,895
제주항공 (089590) 6,630 -30 -.45 6,660 6,660 6,590 51,856 343,720,225
롯데렌탈 (089860) 29,900 50 .17 29,800 29,900 29,550 39,123 1,164,059,175
평화산업 (090080) 995 -6 -.6 1,001 1,005 995 276,455 275,966,148
노루페인트 (090350) 9,550 40 .42 9,510 9,550 9,420 36,920 349,891,245
노루페인트우 (090355) 13,880 -20 -.14 14,150 14,150 13,800 167 2,344,740
메타랩스 (090370) 1,326 -8 -.6 1,334 1,347 1,326 16,977 22,596,980
아모레퍼시픽 (090430) 125,600 -300 -.24 125,600 126,300 124,600 195,588 24,576,312,650
아모레퍼시픽우 (090435) 42,800 -700 -1.61 43,450 43,700 42,800 15,431 667,133,950
비에이치 (090460) 17,830 170 .96 17,670 17,840 17,450 369,928 6,527,753,120
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,895 -2 -.11 1,896 1,899 1,883 248,027 468,313,260
디아이씨 (092200) 4,750 -125 -2.56 4,845 4,865 4,705 354,381 1,680,439,780
KEC (092220) 841 14 1.69 844 847 815 1,593,259 1,325,869,037
KPX홀딩스 (092230) 69,600 -200 -.29 69,700 69,700 68,500 2,380 164,078,700
기신정기 (092440) 2,600 -5 -.19 2,600 2,645 2,585 18,031 46,889,775
DYP (092780) 3,980 -10 -.25 4,005 4,005 3,930 15,190 60,093,482
넥스틸 (092790) 12,890 190 1.5 12,700 13,010 12,620 205,661 2,638,080,655
LF (093050) 17,900 -450 -2.45 18,590 18,590 17,900 36,428 658,941,260
형지엘리트 (093240) 1,618 -5 -.31 1,623 1,710 1,612 1,073,540 1,776,640,707
후성 (093370) 6,230 -90 -1.42 6,380 6,390 6,160 605,183 3,763,664,435
효성ITX (094280) 12,980 -100 -.76 13,030 13,070 12,920 5,502 71,531,175
맵스리얼티1 (094800) 4,935 -35 -.7 4,970 4,970 4,870 71,402 350,049,470
AJ네트웍스 (095570) 4,405 -40 -.9 4,455 4,455 4,330 355,170 1,554,182,240
웅진씽크빅 (095720) 1,687 -17 -1 1,704 1,717 1,683 95,069 160,722,298
JW홀딩스 (096760) 3,350 -5 -.15 3,360 3,390 3,325 42,738 143,418,240
SK이노베이션 (096770) 104,000 -2700 -2.53 106,100 106,800 104,000 375,809 39,274,322,850
SK이노베이션우 (096775) 69,500 -600 -.86 70,100 75,000 69,000 2,873 202,724,850
HJ중공업 (097230) 29,150 150 .52 28,400 29,650 26,500 9,185,232 256,267,169,025
엠씨넥스 (097520) 29,300 -1150 -3.78 30,450 30,600 29,300 65,773 1,950,495,150
CJ제일제당 (097950) 237,500 -1500 -.63 239,000 239,500 236,000 56,329 13,359,264,750
CJ제일제당 우 (097955) 142,500 100 .07 142,000 142,500 141,100 4,082 578,908,500
SK오션플랜트 (100090) 25,450 0 0 24,950 25,700 24,600 2,975,713 75,275,998,425
비상교육 (100220) 5,750 -100 -1.71 5,850 5,850 5,650 68,111 389,080,970
진양홀딩스 (100250) 3,245 -5 -.15 3,265 3,265 3,225 52,717 171,135,764
SNT에너지 (100840) 55,000 -1200 -2.14 56,000 56,400 54,000 168,909 9,280,329,950
인바이오젠 (101140) 12,300 -30 -.24 12,330 12,740 12,150 14,612 181,256,780
해태제과식품 (101530) 6,850 -100 -1.44 6,950 6,960 6,850 30,150 207,715,735
동성케미컬 (102260) 4,245 30 .71 4,220 4,255 4,175 58,524 246,684,565
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,470 -210 -1.8 11,680 11,700 11,470 16,778 193,805,850
풍산 (103140) 128,000 -400 -.31 128,900 131,900 128,000 207,907 26,825,855,100
일진전기 (103590) 36,150 -100 -.28 36,250 36,700 36,000 1,054,463 38,167,709,250
한국철강 (104700) 10,430 50 .48 10,380 10,520 10,300 49,190 512,874,355
KB금융 (105560) 116,500 -900 -.77 115,800 117,400 115,400 1,313,729 152,953,416,650
한세실업 (105630) 10,780 -110 -1.01 10,810 10,910 10,700 89,747 971,780,720
우진 (105840) 11,910 150 1.28 11,960 12,450 11,880 481,072 5,844,269,895
미원홀딩스 (107590) 72,800 100 .14 72,700 72,800 72,300 71 5,160,100
LX세미콘 (108320) 56,400 1300 2.36 55,900 56,400 55,200 90,402 5,049,884,400
LX하우시스 (108670) 28,650 -500 -1.72 29,150 29,200 28,650 30,879 888,963,000
LX하우시스우 (108675) 17,380 -40 -.23 17,410 17,490 17,350 1,227 21,342,910
주성코퍼레이션 (109070) 916 25 2.81 895 920 874 259,391 232,982,663
호전실업 (111110) 7,880 70 .9 7,820 7,930 7,660 90,201 705,067,190
동인기연 (111380) 14,260 -220 -1.52 14,480 14,480 14,120 12,669 180,215,640
영원무역 (111770) 64,300 2300 3.71 61,400 64,300 61,300 57,861 3,667,960,800
씨에스윈드 (112610) 44,550 0 0 44,550 44,750 44,100 162,250 7,206,772,375
GKL (114090) 17,180 -50 -.29 17,340 17,530 16,890 444,357 7,589,910,010
대성에너지 (117580) 8,240 -90 -1.08 8,270 8,280 8,190 34,768 286,024,960
메타케어 (118000) 333 -11 -3.2 352 353 326 10,369,956 3,484,986,446
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 110,400 -600 -.54 110,200 111,500 110,000 9,221 1,018,881,050
코오롱인더 (120110) 38,150 -550 -1.42 38,700 38,700 37,900 130,188 4,965,087,450
코오롱인더우 (120115) 24,000 0 0 23,850 24,000 23,650 4,371 104,035,325
아이마켓코리아 (122900) 8,250 10 .12 8,250 8,280 8,240 22,667 187,036,060
한국화장품 (123690) 11,050 280 2.6 10,740 11,150 10,610 458,380 5,002,354,065
SJM (123700) 3,530 -40 -1.12 3,570 3,615 3,490 57,977 205,461,665
한국자산신탁 (123890) 2,350 -60 -2.49 2,430 2,435 2,350 1,382,199 3,259,197,667
현대퓨처넷 (126560) 3,240 -10 -.31 3,255 3,270 3,205 49,583 159,547,950
수산인더스트리 (126720) 21,250 -300 -1.39 21,550 21,700 21,200 19,572 418,337,300
대성산업 (128820) 4,525 -50 -1.09 4,540 4,615 4,475 175,825 795,571,430
한미약품 (128940) 360,500 28000 8.42 329,500 374,500 329,000 305,317 110,331,362,250
인터지스 (129260) 2,750 10 .36 2,725 2,780 2,725 87,267 239,944,290
한전산업 (130660) 11,850 -40 -.34 11,930 12,140 11,840 87,925 1,047,630,455
화인베스틸 (133820) 2,040 -45 -2.16 2,085 2,090 1,995 700,196 1,416,493,856
미원화학 (134380) 88,400 1400 1.61 87,000 88,400 87,000 2,357 205,843,700
시디즈 (134790) 24,700 50 .2 24,650 24,850 24,600 1,386 34,240,625
선진 (136490) 11,460 -150 -1.29 11,680 11,690 11,350 107,726 1,236,080,425
에스디바이오센서 (137310) 10,840 610 5.96 10,210 10,900 10,210 362,079 3,860,111,105
메리츠금융지주 (138040) 119,300 -2800 -2.29 121,200 121,500 119,300 347,687 41,649,633,200
코오롱ENP (138490) 7,090 0 0 7,170 7,170 7,040 40,190 284,363,635
BNK금융지주 (138930) 14,880 -300 -1.98 15,050 15,190 14,760 2,064,405 30,751,234,895
iM금융지주 (139130) 14,270 -40 -.28 14,200 14,500 14,200 965,695 13,815,142,285
이마트 (139480) 78,500 -1700 -2.12 80,600 80,700 78,400 124,037 9,782,358,000
아주스틸 (139990) 4,000 10 .25 4,000 4,000 3,850 20,594 81,587,282
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,671 22 1.33 1,649 1,680 1,649 1,914 3,186,806
다이나믹디자인 (145210) 658 -23 -3.38 681 681 652 159,951 105,540,921
케이탑리츠 (145270) 960 0 0 959 964 953 47,059 45,150,146
덴티움 (145720) 58,500 -100 -.17 58,300 59,000 58,000 38,375 2,245,137,800
삼양사 (145990) 51,500 -200 -.39 51,700 51,900 51,300 8,504 438,733,350
삼양사우 (145995) 35,800 -200 -.56 36,100 36,100 35,800 745 26,718,200
한국ANKOR유전 (152550) 240 -1 -.41 242 243 239 705,955 169,183,637
DSR (155660) 3,765 -5 -.13 3,770 3,810 3,760 9,855 37,195,775
애경케미칼 (161000) 10,150 50 .5 10,120 10,390 10,090 407,261 4,173,152,240
한국타이어앤테크놀로지 (161390) 38,400 -500 -1.29 38,850 38,850 38,200 370,890 14,237,109,550
한국콜마 (161890) 79,700 -600 -.75 80,300 80,500 79,100 117,105 9,309,037,650
동일고무벨트 (163560) 6,830 -10 -.15 6,790 6,850 6,790 8,720 59,396,405
동아에스티 (170900) 47,800 600 1.27 47,150 48,100 47,000 19,513 931,684,325
JB금융지주 (175330) 24,150 50 .21 23,500 24,150 23,500 2,375,600 57,214,279,775
PI첨단소재 (178920) 17,650 -150 -.84 17,850 17,870 17,580 66,640 1,177,733,275
한진칼 (180640) 108,500 -5300 -4.66 112,800 113,900 108,500 374,633 40,792,141,550
한진칼우 (18064K) 36,550 -1100 -2.92 37,650 38,050 36,500 3,576 132,292,450
NHN (181710) 27,300 -100 -.36 27,600 27,700 27,100 53,556 1,466,375,800
아세아시멘트 (183190) 12,940 -240 -1.82 13,260 13,330 12,820 105,500 1,367,273,435
종근당 (185750) 83,000 -1000 -1.19 85,000 85,400 81,600 154,855 12,802,489,550
더블유게임즈 (192080) 54,400 -100 -.18 54,200 54,800 53,600 34,154 1,842,943,200
쿠쿠홀딩스 (192400) 33,050 -400 -1.2 33,500 33,500 32,750 28,435 938,488,600
드림텍 (192650) 6,600 -80 -1.2 6,700 6,740 6,580 111,975 741,655,725
코스맥스 (192820) 234,500 3000 1.3 229,500 235,000 226,000 102,539 23,786,968,500
제이에스코퍼레이션 (194370) 11,060 -160 -1.43 11,200 11,270 10,990 124,008 1,377,640,380
해성디에스 (195870) 27,700 600 2.21 27,850 27,850 26,800 173,376 4,737,423,250
서연이화 (200880) 11,200 -260 -2.27 11,460 11,480 11,110 116,045 1,304,548,970
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,550 0 0 35,400 35,700 34,850 186,198 6,561,507,550
삼성바이오로직스 (207940) 1,024,000 -5000 -.49 1,023,000 1,030,000 1,020,000 91,201 93,367,438,000
디와이파워 (210540) 12,930 -100 -.77 12,970 13,000 12,790 25,895 332,852,390
SK디앤디 (210980) 9,930 -80 -.8 10,070 10,130 9,900 52,968 529,971,320
한솔제지 (213500) 8,670 20 .23 8,650 8,680 8,640 36,779 318,490,835
이노션 (214320) 18,210 -120 -.65 18,400 18,400 18,120 230,768 4,197,557,805
금호에이치티 (214330) 598 -6 -.99 603 605 594 286,010 171,164,853
경보제약 (214390) 5,750 -240 -4.01 5,990 5,990 5,750 71,606 418,433,825
토니모리 (214420) 10,580 -160 -1.49 10,710 10,720 10,490 192,832 2,043,311,920
잇츠한불 (226320) 12,550 -90 -.71 12,760 12,760 12,450 15,022 188,202,620
현대코퍼레이션홀딩스 (227840) 13,100 -110 -.83 13,210 13,210 12,940 17,359 226,166,170
LS에코에너지 (229640) 40,950 1700 4.33 39,650 41,850 39,100 371,409 15,148,436,800
JW생명과학 (234080) 12,090 150 1.26 12,000 12,140 11,940 40,068 483,863,710
두산밥캣 (241560) 56,200 1300 2.37 54,600 56,400 54,300 347,227 19,272,072,100
화승엔터프라이즈 (241590) 6,590 -130 -1.93 6,690 6,740 6,530 285,459 1,885,132,460
에이플러스에셋 (244920) 7,180 -50 -.69 7,230 7,320 7,180 74,289 538,326,190
솔루엠 (248070) 19,290 -320 -1.63 19,580 19,580 18,110 317,034 6,020,541,090
샘표식품 (248170) 26,750 -350 -1.29 27,050 27,100 26,600 8,854 237,746,575
일동제약 (249420) 30,050 2200 7.9 28,400 30,550 27,850 4,143,357 121,305,147,775
넷마블 (251270) 66,100 -1000 -1.49 66,100 66,700 64,700 391,906 25,825,612,900
크래프톤 (259960) 316,500 -3000 -.94 317,500 319,000 312,000 181,185 57,296,306,000
크라운제과 (264900) 9,560 -10 -.1 9,590 9,630 9,430 16,584 157,809,740
크라운제과우 (26490K) 9,690 -50 -.51 9,740 9,800 9,690 826 8,052,450
HD현대 (267250) 161,300 -500 -.31 161,200 162,200 159,400 210,092 33,790,806,000
HD현대일렉트릭 (267260) 582,000 -12000 -2.02 591,000 593,000 576,000 183,897 107,120,712,813
HD현대건설기계 (267270) 102,000 4300 4.4 97,800 102,400 97,100 217,069 21,921,832,050
경동도시가스 (267290) 20,500 -250 -1.2 20,650 20,800 20,350 13,989 287,342,175
아시아나IDT (267850) 11,760 -20 -.17 11,790 11,800 11,720 5,267 61,955,170
미원에스씨 (268280) 139,900 -600 -.43 138,700 141,500 138,700 529 74,288,850
오리온 (271560) 108,500 -1100 -1 109,200 109,400 107,100 123,732 13,351,121,400
일진하이솔루스 (271940) 18,250 10 .05 18,350 18,350 17,950 65,426 1,184,022,090
제일약품 (271980) 14,350 240 1.7 14,220 14,510 14,130 55,495 794,589,900
한화시스템 (272210) 59,600 500 .85 58,900 59,900 58,000 2,745,780 163,171,600,200
진에어 (272450) 8,420 -20 -.24 8,390 8,450 8,380 47,014 394,839,055
삼양패키징 (272550) 13,340 -10 -.07 13,460 13,460 13,300 11,748 156,689,690
에이피알 (278470) 223,500 6500 3 216,500 225,000 215,500 537,167 118,634,925,750
롯데웰푸드 (280360) 114,700 300 .26 114,300 114,700 113,800 12,655 1,445,243,450
케이씨텍 (281820) 38,650 150 .39 38,700 39,250 37,650 129,918 4,983,847,775
BGF리테일 (282330) 109,900 600 .55 109,100 110,200 108,400 69,727 7,623,825,374
쿠쿠홈시스 (284740) 27,300 -550 -1.97 27,850 27,950 27,050 27,446 749,244,450
SK케미칼 (285130) 64,900 1000 1.56 63,900 65,700 63,600 69,596 4,527,690,150
SK케미칼우 (28513K) 26,800 -150 -.56 26,850 27,150 26,600 6,715 180,626,550
롯데이노베이트 (286940) 22,000 -100 -.45 22,150 22,150 21,850 5,435 119,361,800
하나제약 (293480) 12,210 0 0 12,180 12,300 12,140 20,726 252,940,360
신한알파리츠 (293940) 5,710 30 .53 5,680 5,710 5,650 396,078 2,254,975,590
HDC현대산업개발 (294870) 20,950 -50 -.24 21,050 21,100 20,600 123,549 2,568,382,500
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 219,000 -4000 -1.79 225,500 225,500 218,500 16,566 3,640,165,000
효성중공업 (298040) 1,424,000 34000 2.45 1,390,000 1,424,000 1,374,000 144,336 204,655,884,500
HS효성첨단소재 (298050) 190,200 -3000 -1.55 193,200 194,500 189,200 9,586 1,827,245,450
에어부산 (298690) 2,015 -10 -.49 2,020 2,030 2,005 73,960 148,705,016
한일시멘트 (300720) 19,960 80 .4 19,800 19,960 19,800 41,037 816,815,220
SK바이오사이언스 (302440) 49,450 50 .1 49,600 50,300 49,250 118,259 5,870,280,525
세아제강 (306200) 129,300 -200 -.15 130,200 130,800 128,000 5,462 705,308,600
현대오토에버 (307950) 168,000 -4100 -2.38 172,000 172,200 166,100 86,430 14,491,450,100
씨티알모빌리티 (308170) 5,110 -50 -.97 5,130 5,210 5,090 5,843 30,044,840
우리금융지주 (316140) 26,850 750 2.87 26,100 26,850 26,000 3,726,019 99,540,531,275
자이에스앤디 (317400) 3,430 -10 -.29 3,425 3,450 3,420 19,053 65,411,958
HD현대에너지솔루션 (322000) 51,700 500 .98 50,800 51,700 50,100 82,141 4,176,389,500
카카오뱅크 (323410) 24,750 -50 -.2 24,750 25,250 24,700 1,401,433 34,864,632,500
SK바이오팜 (326030) 113,500 5600 5.19 107,700 114,000 107,100 492,094 55,282,108,450
HD현대중공업 (329180) 493,000 -6500 -1.3 500,000 501,000 490,000 183,243 90,648,870,500
롯데리츠 (330590) 4,050 35 .87 4,025 4,050 3,995 443,131 1,785,255,439
이지스밸류플러스리츠 (334890) 4,060 -15 -.37 4,070 4,095 4,030 112,758 456,874,506
두산퓨얼셀 (336260) 32,350 -1100 -3.29 33,300 33,300 31,400 1,525,016 49,190,086,325
두산퓨얼셀1우 (33626K) 7,290 -230 -3.06 7,500 7,500 7,170 38,288 278,595,220
두산퓨얼셀2우B (33626L) 11,230 -480 -4.1 11,740 11,740 11,160 13,787 156,162,290
솔루스첨단소재 (336370) 8,170 30 .37 8,170 8,245 8,030 109,773 890,524,625
솔루스첨단소재1우 (33637K) 1,850 -17 -.91 1,867 1,867 1,800 25,579 46,809,840
솔루스첨단소재2우B (33637L) 3,765 -65 -1.7 3,760 3,855 3,760 1,711 6,527,100
NH프라임리츠 (338100) 4,660 5 .11 4,655 4,660 4,640 15,912 73,961,888
교촌에프앤비 (339770) 4,570 -25 -.54 4,610 4,610 4,520 82,222 373,182,393
KCC글라스 (344820) 29,250 200 .69 29,000 29,250 28,750 48,247 1,396,600,350
제이알글로벌리츠 (348950) 3,065 90 3.03 2,975 3,065 2,975 1,483,539 4,520,153,035
이지스레지던스리츠 (350520) 3,955 0 0 3,950 3,960 3,920 83,046 326,529,126
하이브 (352820) 289,500 -4500 -1.53 294,000 294,500 288,500 247,936 71,922,810,750
대덕전자 (353200) 27,150 50 .18 27,400 27,850 26,600 850,032 22,939,531,675
대덕전자1우 (35320K) 9,370 -20 -.21 9,390 9,400 9,300 1,830 17,109,060
코람코라이프인프라리츠 (357120) 4,395 -5 -.11 4,400 4,400 4,345 174,365 761,317,420
미래에셋맵스리츠 (357250) 2,830 10 .35 2,830 2,830 2,800 45,485 127,599,245
마스턴프리미어리츠 (357430) 1,568 5 .32 1,564 1,568 1,560 20,313 31,780,826
SK아이이테크놀로지 (361610) 28,700 -250 -.86 28,750 28,900 28,400 119,895 3,432,743,550
티와이홀딩스 (363280) 2,815 -130 -4.41 2,970 2,970 2,790 176,062 499,202,035
티와이홀딩스우 (36328K) 5,380 0 0 5,370 5,380 5,340 3,268 17,483,960
ESR켄달스퀘어리츠 (365550) 4,570 -15 -.33 4,585 4,610 4,515 2,606,768 11,909,908,281
한컴라이프케어 (372910) 2,820 0 0 2,860 2,890 2,805 210,256 598,641,612
LG에너지솔루션 (373220) 349,500 -5000 -1.41 351,500 354,500 347,500 185,906 64,980,756,750
DL이앤씨 (375500) 42,400 -750 -1.74 42,900 43,200 42,200 172,738 7,325,643,650
DL이앤씨우 (37550K) 19,790 -120 -.6 19,910 20,050 19,770 3,127 62,080,080
DL이앤씨2우(전환) (37550L) 30,700 -600 -1.92 31,350 31,350 30,700 962 29,619,400
디앤디플랫폼리츠 (377190) 3,450 10 .29 3,435 3,450 3,420 92,442 317,445,605
카카오페이 (377300) 56,500 1500 2.73 55,000 56,800 54,800 1,280,822 71,794,772,650
바이오노트 (377740) 6,210 90 1.47 6,180 6,260 6,140 65,941 408,149,120
화승알앤에이 (378850) 3,420 -75 -2.15 3,470 3,505 3,410 226,235 777,882,520
케이카 (381970) 15,990 -70 -.44 16,040 16,080 15,850 40,267 642,048,780
F&F (383220) 67,500 -1200 -1.75 67,900 68,700 66,000 49,891 3,378,839,300
LX홀딩스 (383800) 8,150 -50 -.61 8,210 8,240 8,080 171,707 1,396,787,265
LX홀딩스1우 (38380K) 8,700 0 0 8,700 8,700 8,660 228 1,977,260
SK리츠 (395400) 5,150 -70 -1.34 5,210 5,210 5,090 975,856 5,017,301,590
미래에셋글로벌리츠 (396690) 2,830 0 0 2,830 2,835 2,820 38,680 109,434,117
NH올원리츠 (400760) 3,270 0 0 3,265 3,285 3,255 101,743 332,276,289
SK스퀘어 (402340) 216,500 8000 3.84 209,000 216,500 207,500 733,301 156,968,397,000
쏘카 (403550) 12,480 60 .48 12,420 12,600 12,120 5,159 64,308,770
신한서부티엔디리츠 (404990) 3,410 -35 -1.02 3,445 3,450 3,375 86,719 295,126,127
KB발해인프라 (415640) 8,790 -20 -.23 8,760 8,870 8,700 142,143 1,245,075,870
코람코더원리츠 (417310) 6,250 -250 -3.85 6,520 6,540 6,250 129,242 818,966,590
KB스타리츠 (432320) 3,925 5 .13 3,920 3,925 3,900 58,199 227,758,957
대한조선 (439260) 80,900 500 .62 80,400 80,900 79,800 93,885 7,536,906,550
HD현대마린솔루션 (443060) 210,000 1000 .48 207,500 210,000 207,500 40,362 8,442,705,250
유니드비티플러스 (446070) 3,935 -15 -.38 3,950 3,950 3,905 2,369 9,319,545
삼성FN리츠 (448730) 4,365 -15 -.34 4,385 4,385 4,325 105,401 457,776,904
에코프로머티 (450080) 51,600 -1000 -1.9 52,200 52,400 51,300 231,242 11,944,983,100
코오롱모빌리티그룹 (450140) 9,700 -3420 -26.07 11,850 13,940 9,190 6,909,484 73,467,985,655
코오롱모빌리티그룹우 (45014K) 23,500 -1250 -5.05 23,900 28,800 19,190 1,553,244 35,618,082,415
한화리츠 (451800) 4,085 -15 -.37 4,130 4,160 4,085 1,411,483 5,798,168,172
한화갤러리아 (452260) 1,136 -14 -1.22 1,150 1,152 1,136 336,609 384,188,383
한화갤러리아우 (45226K) 2,220 5 .23 2,240 2,240 2,215 2,531 5,611,045
현대그린푸드 (453340) 15,410 -390 -2.47 15,780 15,780 15,410 60,856 943,802,880
두산로보틱스 (454910) 66,400 1400 2.15 64,300 67,800 63,100 790,546 52,360,783,450
OCI (456040) 58,200 -300 -.51 58,000 58,500 57,800 24,375 1,417,938,050
이수스페셜티케미컬 (457190) 45,900 -900 -1.92 46,550 46,550 45,650 132,841 6,105,638,350
동국씨엠 (460850) 5,590 -30 -.53 5,620 5,630 5,550 20,883 116,482,355
동국제강 (460860) 9,610 40 .42 9,600 9,620 9,480 101,856 971,787,755
조선내화 (462520) 13,970 -170 -1.2 14,200 14,200 13,900 5,893 82,317,625
시프트업 (462870) 41,250 -250 -.6 41,500 41,500 40,850 78,355 3,218,243,125
STX그린로지스 (465770) 7,570 -130 -1.69 7,700 7,700 7,520 45,273 342,797,635
SK이터닉스 (475150) 23,450 -200 -.85 23,650 23,900 23,250 407,889 9,576,721,475
더본코리아 (475560) 26,500 200 .76 26,300 26,550 26,300 19,792 522,912,225
씨케이솔루션 (480370) 10,150 -150 -1.46 10,210 10,310 10,140 21,952 224,225,955
신한글로벌액티브리츠 (481850) 1,446 1 .07 1,451 1,451 1,440 58,610 84,630,264
달바글로벌 (483650) 167,300 -3600 -2.11 169,700 171,000 166,400 86,084 14,476,564,600
엠앤씨솔루션 (484870) 215,500 -2000 -.92 216,500 222,000 213,500 8,969 1,947,140,750
HS효성 (487570) 62,400 -700 -1.11 63,900 63,900 61,900 15,007 939,342,850
한화비전 (489790) 59,400 -2400 -3.88 62,400 62,400 58,800 692,209 41,340,324,950
GS피앤엘 (499790) 56,200 -1400 -2.43 57,400 57,800 55,900 107,594 6,090,680,900
엘브이엠씨홀딩스 (900140) 1,740 -5 -.29 1,748 1,770 1,720 460,687 799,850,860
프레스티지바이오파마 (950210) 14,690 190 1.31 14,500 15,200 14,410 178,149 2,634,651,050

Leave a Comment