KOSPI 20250924

KOSPI 일별 조회 데이터 [960] (2025-09-24)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,420 -10 -.16 6,430 6,430 6,350 56,371 359,965,605
KR모터스 (000040) 511 -2 -.39 515 522 510 133,545 68,807,191
경방 (000050) 7,100 -40 -.56 7,140 7,140 7,040 35,914 254,342,030
삼양홀딩스 (000070) 91,500 -2000 -2.14 93,500 93,500 90,800 17,271 1,581,483,600
하이트진로 (000080) 19,010 -10 -.05 19,050 19,140 18,980 110,255 2,096,077,960
하이트진로2우B (000087) 15,500 30 .19 15,600 15,600 15,440 480 7,432,210
유한양행 (000100) 120,100 -3000 -2.44 123,500 123,500 119,100 308,610 37,207,209,450
유한양행우 (000105) 106,900 -1800 -1.66 107,700 108,500 105,800 4,675 499,074,300
CJ대한통운 (000120) 82,400 -300 -.36 83,400 83,500 82,300 55,554 4,588,491,900
하이트진로홀딩스 (000140) 9,970 -60 -.6 9,980 10,300 9,930 53,616 534,075,770
하이트진로홀딩스우 (000145) 11,400 -30 -.26 11,420 11,420 11,400 8 91,310
두산 (000150) 576,000 -14000 -2.37 586,000 586,000 561,000 164,352 93,489,451,500
두산우 (000155) 338,000 -5500 -1.6 343,500 344,500 334,000 16,420 5,554,348,750
두산2우B (000157) 358,500 -8500 -2.32 367,500 368,000 355,500 1,333 478,669,500
성창기업지주 (000180) 1,703 8 .47 1,695 1,710 1,684 78,195 132,845,620
DL (000210) 36,500 -900 -2.41 37,250 37,450 36,450 49,106 1,799,514,500
DL우 (000215) 23,050 -250 -1.07 22,750 23,950 22,750 3,942 91,040,625
유유제약 (000220) 4,375 -45 -1.02 4,420 4,420 4,345 22,429 97,936,566
유유제약1우 (000225) 4,760 0 0 4,805 4,805 4,710 8,871 41,952,690
유유제약2우B (000227) 10,630 -20 -.19 10,640 10,640 10,520 563 5,967,020
일동홀딩스 (000230) 9,080 -250 -2.68 9,330 9,370 9,060 41,341 378,016,075
한국앤컴퍼니 (000240) 23,300 50 .22 23,700 23,800 23,250 56,934 1,334,925,500
기아 (000270) 103,000 200 .19 102,900 103,600 102,500 680,285 70,061,778,300
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 27,800 -900 -3.14 28,600 28,600 27,300 48,163 1,335,508,075
노루홀딩스우 (000325) 34,000 -450 -1.31 34,200 34,200 32,900 881 29,376,950
한화손해보험 (000370) 5,780 -120 -2.03 5,900 5,910 5,720 501,064 2,894,644,200
삼화페인트 (000390) 6,010 -60 -.99 6,010 6,080 6,000 60,334 363,039,350
롯데손해보험 (000400) 2,045 -10 -.49 2,100 2,200 2,005 4,620,223 9,690,469,297
대원강업 (000430) 3,805 0 0 3,840 3,845 3,775 23,173 87,821,080
CR홀딩스 (000480) 4,870 -80 -1.62 4,970 5,620 4,845 1,158,432 5,939,571,973
대동 (000490) 9,530 -150 -1.55 9,730 9,730 9,520 114,722 1,098,913,690
가온전선 (000500) 57,700 -1700 -2.86 59,500 60,200 57,100 42,471 2,458,502,850
삼일제약 (000520) 10,810 -150 -1.37 10,970 11,040 10,550 230,469 2,466,378,815
흥국화재 (000540) 4,040 -120 -2.88 4,160 4,165 4,005 127,130 514,396,161
흥국화재우 (000545) 7,120 -10 -.14 7,150 7,150 6,990 2,524 17,722,810
CS홀딩스 (000590) 82,100 -2800 -3.3 84,900 84,900 81,300 1,550 128,495,300
동아쏘시오홀딩스 (000640) 114,500 -1400 -1.21 116,000 116,000 113,000 10,879 1,244,197,500
천일고속 (000650) 40,250 -100 -.25 40,350 40,400 40,150 74 2,979,550
SK하이닉스 (000660) 357,500 -3500 -.97 359,000 364,000 348,500 4,165,199 1,482,037,480,884
영풍 (000670) 42,100 -400 -.94 42,750 42,750 41,750 47,061 1,979,992,750
LS네트웍스 (000680) 3,720 -120 -3.13 3,850 3,850 3,715 476,811 1,790,589,873
유수홀딩스 (000700) 5,770 -140 -2.37 5,910 5,920 5,760 8,922 51,762,010
현대건설 (000720) 56,400 900 1.62 55,800 57,400 55,400 864,503 48,872,855,450
현대건설우 (000725) 51,800 400 .78 51,300 52,400 51,000 2,669 137,662,450
이화산업 (000760) 12,380 -10 -.08 12,460 12,460 12,280 979 12,083,230
삼성화재 (000810) 453,000 -5500 -1.2 459,500 459,500 450,000 81,245 36,847,352,634
삼성화재우 (000815) 340,500 -4500 -1.3 345,000 345,000 338,500 9,829 3,349,447,500
화천기공 (000850) 32,100 -100 -.31 32,000 32,200 31,600 3,220 102,810,825
강남제비스코 (000860) 11,980 -210 -1.72 12,160 12,190 11,960 17,073 205,691,710
한화 (000880) 86,900 -1900 -2.14 88,200 89,100 86,400 210,960 18,417,949,850
한화3우B (00088K) 37,750 -450 -1.18 38,100 38,350 36,900 62,441 2,338,759,050
보해양조 (000890) 446 3 .68 443 446 441 174,285 77,183,714
유니온 (000910) 4,480 -25 -.55 4,515 4,515 4,410 84,316 375,098,424
전방 (000950) 38,100 -600 -1.55 38,700 38,700 37,400 1,750 66,550,500
한국주철관 (000970) 6,940 -70 -1 6,990 7,010 6,940 45,968 319,813,345
DB하이텍 (000990) 58,000 1100 1.93 56,200 58,000 56,000 411,635 23,498,571,050
페이퍼코리아 (001020) 717 -7 -.97 726 738 717 14,755 10,640,338
CJ (001040) 191,500 -5700 -2.89 198,500 198,700 189,800 168,910 32,444,750,950
CJ우 (001045) 100,400 -3500 -3.37 105,000 105,400 98,700 7,138 713,514,200
CJ4우(전환) (00104K) 161,300 -4900 -2.95 165,500 165,500 158,800 17,268 2,775,912,550
JW중외제약 (001060) 21,850 -150 -.68 22,100 22,100 21,600 58,660 1,275,402,200
JW중외제약우 (001065) 27,600 50 .18 27,800 27,800 27,600 35 966,800
JW중외제약2우B (001067) 60,000 0 0 60,300 60,300 59,300 7 418,900
대한방직 (001070) 6,610 -60 -.9 6,650 6,650 6,410 9,251 59,931,735
만호제강 (001080) 34,100 -1400 -3.94 35,500 36,050 33,900 6,966 240,250,750
LX인터내셔널 (001120) 32,000 -200 -.62 31,850 32,000 31,550 98,712 3,141,855,150
대한제분 (001130) 147,800 -1500 -1 149,300 150,000 146,200 3,245 477,858,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,490 -95 -2.65 3,570 3,580 3,480 664,429 2,327,530,733
금호전기 (001210) 844 -14 -1.63 858 869 837 115,107 97,198,302
동국홀딩스 (001230) 7,360 -150 -2 7,520 7,580 7,330 89,355 661,461,545
GS글로벌 (001250) 2,525 -25 -.98 2,550 2,555 2,520 362,589 917,369,109
남광토건 (001260) 8,000 -230 -2.79 8,150 8,150 7,940 35,829 287,063,130
부국증권 (001270) 65,200 -5500 -7.78 70,100 70,200 64,800 128,751 8,521,622,500
부국증권우 (001275) 26,900 -200 -.74 27,000 27,000 26,450 4,038 107,918,100
상상인증권 (001290) 743 -28 -3.63 771 771 740 578,137 432,774,558
PKC (001340) 5,650 -70 -1.22 5,730 5,740 5,640 88,362 501,382,685
삼성제약 (001360) 1,643 -32 -1.91 1,675 1,687 1,630 206,562 339,267,008
SG글로벌 (001380) 1,679 -16 -.94 1,680 1,714 1,671 112,435 188,803,933
KG케미칼 (001390) 4,840 -210 -4.16 5,050 5,080 4,840 307,791 1,511,271,511
태원물산 (001420) 3,320 -25 -.75 3,310 3,325 3,300 2,268 7,508,950
세아베스틸지주 (001430) 25,700 100 .39 26,050 26,100 25,350 55,451 1,420,242,300
대한전선 (001440) 15,740 -190 -1.19 16,040 16,070 15,680 643,687 10,178,708,380
현대해상 (001450) 29,350 -350 -1.18 29,700 29,950 29,350 485,391 14,324,193,725
BYC (001460) 39,350 -100 -.25 40,400 41,400 39,100 1,689 66,579,900
BYC우 (001465) 24,750 -300 -1.2 25,000 25,050 24,350 7,086 174,637,800
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,380 -180 -2.1 8,500 8,570 8,300 202,043 1,689,977,290
SK증권 (001510) 665 -16 -2.35 681 681 660 2,139,039 1,424,917,629
SK증권우 (001515) 1,853 -23 -1.23 1,876 1,876 1,842 5,206 9,674,438
동양 (001520) 639 0 0 639 642 626 315,297 198,747,233
동양우 (001525) 4,095 25 .61 4,070 4,095 4,070 30 122,500
동양2우B (001527) 8,020 -110 -1.35 8,060 8,110 8,020 542 4,364,980
DI동일 (001530) 21,500 -4200 -16.34 22,000 23,350 20,500 1,228,004 26,913,865,350
조비 (001550) 12,220 -280 -2.24 12,450 12,450 12,150 22,931 281,001,520
제일연마 (001560) 10,190 -150 -1.45 10,320 10,370 10,150 1,860 18,988,070
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 482 1 .21 482 487 478 108,072 51,937,796
종근당홀딩스 (001630) 48,700 -300 -.61 49,050 49,250 47,850 4,382 211,732,500
대상 (001680) 22,150 -450 -1.99 22,600 22,600 22,000 86,151 1,912,115,725
대상우 (001685) 16,960 -40 -.24 17,000 17,040 16,850 2,587 43,756,970
신영증권 (001720) 134,500 -8100 -5.68 141,500 141,600 133,000 52,364 7,075,550,100
SK네트웍스 (001740) 4,495 -70 -1.53 4,545 4,550 4,490 197,700 890,625,434
한양증권 (001750) 17,990 -420 -2.28 18,410 18,410 17,950 38,760 700,682,265
한양증권우 (001755) 17,260 -260 -1.48 17,450 17,520 17,100 1,384 23,995,070
SHD (001770) 17,760 -180 -1 17,760 17,890 17,500 1,369 24,124,560
알루코 (001780) 2,095 -10 -.48 2,100 2,105 2,065 247,815 516,370,686
대한제당 (001790) 2,900 -45 -1.53 2,945 2,950 2,885 416,632 1,209,334,350
대한제당우 (001795) 2,465 10 .41 2,460 2,470 2,450 18,881 46,380,851
오리온홀딩스 (001800) 20,750 -50 -.24 20,850 20,850 20,400 130,044 2,679,696,225
삼화콘덴서 (001820) 34,050 900 2.71 33,150 34,500 32,500 274,113 9,176,993,625
KISCO홀딩스 (001940) 26,350 -750 -2.77 27,100 27,200 26,050 29,978 788,180,950
코오롱 (002020) 42,800 -950 -2.17 43,750 44,950 42,700 161,139 7,051,590,300
코오롱우 (002025) 22,400 -550 -2.4 22,300 23,000 22,200 4,105 92,882,300
아세아 (002030) 352,000 500 .14 349,000 354,000 348,500 1,917 673,249,000
비비안 (002070) 747 -3 -.4 750 759 744 111,484 83,320,972
경농 (002100) 9,640 -110 -1.13 9,760 9,800 9,630 28,759 277,670,615
고려산업 (002140) 2,660 0 0 2,660 2,665 2,630 53,375 140,922,280
도화엔지니어링 (002150) 6,250 -40 -.64 6,290 6,300 6,230 27,672 172,953,680
삼양통상 (002170) 55,200 -200 -.36 55,500 55,500 54,800 504 27,683,150
한국수출포장 (002200) 2,920 -15 -.51 2,935 2,935 2,900 36,706 107,006,020
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,300 -95 -2.8 3,365 3,370 3,260 56,348 185,234,720
고려제강 (002240) 17,330 -170 -.97 17,500 17,680 17,300 19,603 340,237,735
아세아제지 (002310) 8,110 10 .12 8,070 8,110 7,990 115,917 933,743,160
한진 (002320) 20,100 50 .25 20,050 20,100 19,900 29,788 593,694,815
넥센타이어 (002350) 5,860 -110 -1.84 5,980 5,980 5,850 67,378 396,233,330
넥센타이어1우B (002355) 3,260 -15 -.46 3,275 3,310 3,250 18,444 60,115,715
SH에너지화학 (002360) 416 -6 -1.42 419 424 415 251,139 104,720,412
KCC (002380) 368,000 -49000 -11.75 404,000 407,500 346,000 332,793 120,026,549,250
한독 (002390) 11,690 0 0 11,640 11,830 11,590 16,176 188,708,880
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,640 60 1.08 5,600 5,940 5,500 1,912 10,616,945
삼익악기 (002450) 1,280 9 .71 1,273 1,282 1,251 94,761 119,269,681
HS화성 (002460) 10,340 -10 -.1 10,350 10,460 10,260 34,993 361,742,590
조흥 (002600) 162,000 1600 1 159,800 162,000 159,000 46 7,375,400
제일파마홀딩스 (002620) 8,780 -140 -1.57 8,920 8,920 8,690 8,072 70,731,225
오리엔트바이오 (002630) 587 0 0 587 594 578 446,560 260,787,763
동일제강 (002690) 1,600 7 .44 1,577 1,625 1,577 22,001 35,165,594
신일전자 (002700) 1,288 -7 -.54 1,295 1,295 1,282 352,221 452,761,105
TCC스틸 (002710) 16,410 -290 -1.74 16,940 17,000 16,380 109,904 1,818,239,365
국제약품 (002720) 4,480 -90 -1.97 4,570 4,570 4,440 127,691 574,149,504
보락 (002760) 1,036 -6 -.58 1,043 1,043 1,020 120,658 124,426,454
진흥기업 (002780) 723 -1 -.14 726 727 713 215,852 155,007,481
진흥기업우B (002785) 3,365 55 1.66 3,355 3,370 3,135 94 299,915
진흥기업2우B (002787) 7,760 -20 -.26 7,760 7,760 7,760 31 240,560
아모레퍼시픽홀딩스 (002790) 26,650 0 0 26,750 26,900 26,350 81,806 2,170,801,100
아모레퍼시픽홀딩스우 (002795) 11,090 10 .09 11,080 11,150 11,010 4,375 48,389,540
아모레퍼시픽홀딩스3우C (00279K) 21,250 -50 -.23 21,400 21,400 21,000 4,959 104,806,375
삼영무역 (002810) 15,470 -320 -2.03 15,700 15,710 15,460 17,961 279,058,755
SUN&L (002820) 2,620 -60 -2.24 2,680 2,680 2,620 5,119 13,474,190
미원상사 (002840) 161,400 3900 2.48 158,000 161,400 157,700 4,272 685,080,500
신풍 (002870) 1,069 -11 -1.02 1,080 1,085 1,032 96,856 103,495,684
대유에이텍 (002880) 1,131 -24 -2.08 1,165 1,165 1,126 67,491 76,956,705
TYM (002900) 5,840 50 .86 5,790 5,850 5,720 268,689 1,559,573,855
유성기업 (002920) 1,993 -17 -.85 1,995 2,035 1,985 34,296 68,577,179
한국쉘석유 (002960) 404,000 -1500 -.37 401,000 406,500 401,000 780 315,581,500
금호건설 (002990) 3,770 -40 -1.05 3,850 3,850 3,765 60,424 229,144,673
금호건설우 (002995) 11,200 0 0 11,200 11,300 11,070 276 3,081,270
부광약품 (003000) 3,605 -120 -3.22 3,725 3,745 3,600 409,489 1,493,080,981
혜인 (003010) 5,440 70 1.3 5,390 5,470 5,330 86,888 469,307,310
세아제강지주 (003030) 159,900 -3300 -2.02 163,200 163,800 159,000 12,469 1,998,259,050
에이프로젠바이오로직스 (003060) 615 -6 -.97 620 627 609 398,767 244,749,639
코오롱글로벌 (003070) 9,060 -20 -.22 9,200 9,200 9,010 10,823 98,025,225
코오롱글로벌우 (003075) 15,110 -290 -1.88 15,400 15,560 15,110 1,599 24,531,140
SB성보 (003080) 2,845 0 0 2,830 2,845 2,820 13,444 38,052,780
대웅 (003090) 23,400 -1700 -6.77 24,800 24,800 23,000 297,850 6,985,444,325
대신밸류리츠 (0030R0) 4,345 -20 -.46 4,350 4,370 4,315 55,033 238,183,342
일성아이에스 (003120) 23,850 -600 -2.45 24,700 24,700 23,700 20,982 502,163,950
디아이 (003160) 15,800 30 .19 15,500 15,960 15,470 724,177 11,375,570,915
일신방직 (003200) 10,200 -180 -1.73 10,400 10,400 10,150 8,837 90,161,300
대원제약 (003220) 13,100 -150 -1.13 13,240 13,250 13,030 37,245 487,806,485
삼양식품 (003230) 1,485,000 -23000 -1.53 1,518,000 1,519,000 1,485,000 21,803 32,624,416,500
태광산업 (003240) 862,000 -24000 -2.71 887,000 887,000 857,000 1,329 1,152,906,500
흥아해운 (003280) 1,618 -10 -.61 1,635 1,642 1,612 722,110 1,169,986,482
한일홀딩스 (003300) 16,450 -80 -.48 16,540 16,690 16,400 20,889 344,098,080
한국화장품제조 (003350) 58,800 100 .17 59,600 59,600 57,800 25,744 1,503,949,150
유화증권 (003460) 2,730 -25 -.91 2,755 2,780 2,705 106,451 288,985,399
유화증권우 (003465) 2,605 0 0 2,605 2,605 2,570 4,500 11,623,040
유안타증권 (003470) 3,585 -75 -2.05 3,660 3,660 3,550 367,198 1,312,857,627
유안타증권우 (003475) 3,665 -30 -.81 3,700 3,700 3,620 45,314 165,377,956
한진중공업홀딩스 (003480) 5,250 -90 -1.69 5,390 5,390 5,170 254,774 1,333,241,640
대한항공 (003490) 23,050 -50 -.22 23,150 23,150 22,850 931,696 21,389,339,400
대한항공우 (003495) 23,250 -350 -1.48 23,600 23,600 23,150 5,197 121,233,625
영진약품 (003520) 1,988 -22 -1.09 2,010 2,015 1,970 496,808 987,368,429
한화투자증권 (003530) 5,680 -140 -2.41 5,800 5,810 5,580 1,442,581 8,138,969,265
한화투자증권우 (003535) 7,600 -300 -3.8 7,850 7,850 7,560 13,484 103,157,540
대신증권 (003540) 26,700 -1100 -3.96 27,650 27,700 26,250 466,397 12,392,316,300
대신증권우 (003545) 20,950 -150 -.71 21,100 21,200 20,700 58,637 1,224,225,475
대신증권2우B (003547) 19,620 -170 -.86 19,770 19,800 19,480 47,777 936,148,835
LG (003550) 74,300 -1200 -1.59 75,900 75,900 74,000 171,604 12,788,898,200
LG우 (003555) 62,200 -300 -.48 62,500 62,800 62,000 5,910 368,268,300
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 74,600 2000 2.75 73,100 76,400 73,000 188,782 14,149,463,000
HLB글로벌 (003580) 2,130 -60 -2.74 2,190 2,215 2,005 117,694 251,608,005
방림 (003610) 4,775 -180 -3.63 4,955 5,170 4,460 371,139 1,734,565,390
KG모빌리티 (003620) 3,315 -45 -1.34 3,360 3,370 3,310 187,668 623,820,145
미창석유 (003650) 108,100 100 .09 108,500 112,500 107,400 886 96,548,100
포스코퓨처엠 (003670) 138,400 -5200 -3.62 146,900 146,900 137,300 425,275 59,497,399,300
한성기업 (003680) 5,470 -200 -3.53 5,660 5,770 5,440 88,620 486,982,955
코리안리 (003690) 11,220 -70 -.62 11,280 11,300 11,120 285,656 3,197,916,630
삼영 (003720) 5,000 5 .1 4,995 5,060 4,905 157,145 782,142,576
진양산업 (003780) 6,980 -60 -.85 6,980 7,050 6,890 66,903 465,535,690
대한화섬 (003830) 114,400 -1100 -.95 115,600 116,400 114,000 184 21,187,700
보령 (003850) 8,690 -140 -1.59 8,780 8,820 8,600 89,881 779,873,045
남양유업 (003920) 57,000 -1000 -1.72 57,700 57,700 55,800 6,563 371,328,900
남양유업우 (003925) 37,700 -1300 -3.33 39,000 39,000 37,350 5,940 225,219,550
사조대림 (003960) 40,000 -100 -.25 40,300 40,300 39,600 26,340 1,049,198,175
롯데정밀화학 (004000) 48,350 -50 -.1 48,700 48,700 47,750 49,167 2,368,749,850
현대제철 (004020) 36,300 150 .41 36,400 36,500 35,900 195,286 7,067,941,425
SG세계물산 (004060) 319 -4 -1.24 323 323 318 321,539 102,894,275
신흥 (004080) 13,870 -20 -.14 13,880 13,880 13,760 300 4,145,220
한국석유 (004090) 14,220 100 .71 14,630 14,640 14,200 149,339 2,140,362,645
태양금속 (004100) 2,080 -35 -1.65 2,115 2,115 2,025 300,430 617,405,437
태양금속우 (004105) 3,035 -40 -1.3 3,075 3,095 3,015 9,183 27,996,525
동방 (004140) 3,005 -35 -1.15 3,040 3,040 2,980 473,560 1,422,225,910
한솔홀딩스 (004150) 3,270 -10 -.3 3,275 3,290 3,230 126,996 413,716,997
신세계 (004170) 193,400 -5700 -2.86 198,900 199,000 192,400 55,516 10,774,897,800
NPC (004250) 4,090 -55 -1.33 4,120 4,155 4,060 66,010 270,827,835
NPC우 (004255) 2,475 0 0 2,460 2,475 2,460 1,326 3,278,505
남성 (004270) 1,000 0 0 1,000 1,004 993 23,463 23,385,119
현대약품 (004310) 3,945 -60 -1.5 4,010 4,010 3,875 232,718 913,856,327
세방 (004360) 13,840 -250 -1.77 14,090 14,090 13,730 62,902 869,064,095
세방우 (004365) 9,040 -80 -.88 9,130 9,220 9,030 1,370 12,387,730
농심 (004370) 451,000 -4500 -.99 460,000 464,000 450,500 43,859 19,954,228,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 -1 -.64 156 156 154 815,995 126,534,065
서울식품우 (004415) 1,186 -48 -3.89 1,221 1,234 1,180 6,563 7,863,821
송원산업 (004430) 9,930 -130 -1.29 10,090 10,090 9,900 58,630 583,750,950
삼일씨엔에스 (004440) 4,600 -200 -4.17 4,800 4,925 4,570 58,966 276,646,650
삼화왕관 (004450) 34,400 0 0 34,450 34,450 34,000 798 27,318,050
세방전지 (004490) 64,200 400 .63 63,700 64,200 62,900 41,860 2,657,452,550
깨끗한나라 (004540) 2,020 -10 -.49 2,045 2,065 2,015 44,818 90,951,295
깨끗한나라우 (004545) 11,670 -130 -1.1 11,800 11,800 11,670 49 573,000
현대비앤지스틸 (004560) 11,370 -10 -.09 11,400 11,400 11,250 25,609 289,981,820
삼천리 (004690) 127,300 -3100 -2.38 130,700 131,200 127,200 12,040 1,545,100,800
조광피혁 (004700) 64,900 100 .15 64,100 65,400 62,500 7,364 465,669,700
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,460 -70 -1.55 4,515 4,520 4,445 47,512 212,445,722
써니전자 (004770) 1,612 -3 -.19 1,615 1,620 1,602 138,933 223,472,785
효성 (004800) 87,000 -2900 -3.23 90,100 90,100 86,100 38,505 3,353,397,550
덕성 (004830) 5,350 -60 -1.11 5,390 5,440 5,320 128,441 688,117,065
덕성우 (004835) 7,230 -60 -.82 7,370 7,370 7,230 9,920 71,978,550
DRB동일 (004840) 4,970 -20 -.4 4,945 5,020 4,930 7,563 37,365,375
티웨이홀딩스 (004870) 558 1 .18 556 569 550 90,802 50,407,789
동일산업 (004890) 39,800 -650 -1.61 40,150 40,350 39,800 3,712 148,298,300
조광페인트 (004910) 5,550 -50 -.89 5,600 5,600 5,520 14,914 82,674,660
씨아이테크 (004920) 1,289 53 4.29 1,236 1,320 1,206 227,968 289,639,280
한신공영 (004960) 7,760 -90 -1.15 7,920 7,920 7,760 20,831 163,157,550
신라교역 (004970) 9,160 -190 -2.03 9,300 9,350 9,120 17,312 159,278,325
성신양회 (004980) 9,870 -160 -1.6 10,000 10,030 9,840 81,205 806,355,350
성신양회우 (004985) 11,370 -180 -1.56 11,530 11,580 11,190 5,180 58,812,100
롯데지주 (004990) 29,400 -1300 -4.23 30,650 30,700 29,200 375,400 11,100,732,150
롯데지주우 (00499K) 30,700 -600 -1.92 31,750 32,000 30,200 613 18,722,650
휴스틸 (005010) 4,030 -50 -1.23 4,080 4,085 4,015 217,244 877,262,461
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 42,450 -1600 -3.63 44,550 44,600 42,300 396,031 16,974,589,500
SGC에너지 (005090) 23,050 -250 -1.07 23,350 23,350 23,050 17,898 413,667,000
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 77,200 -1600 -2.03 79,700 79,700 76,600 67,749 5,287,768,050
녹십자홀딩스 (005250) 16,400 -530 -3.13 16,950 17,030 16,160 62,715 1,032,191,015
녹십자홀딩스2우 (005257) 27,950 -550 -1.93 28,500 28,500 27,950 964 27,292,350
롯데칠성 (005300) 117,000 -1400 -1.18 119,400 119,400 117,000 16,018 1,879,331,200
롯데칠성우 (005305) 68,800 -800 -1.15 70,000 70,000 68,600 1,952 134,728,700
온타이드 (005320) 521 -6 -1.14 528 531 510 307,797 159,992,304
모나미 (005360) 2,005 -20 -.99 2,020 2,030 2,000 139,868 280,542,465
현대차 (005380) 217,500 -1500 -.68 218,000 219,500 216,500 383,310 83,489,607,750
현대차우 (005385) 165,300 100 .06 165,200 165,700 164,300 87,273 14,410,949,450
현대차2우B (005387) 168,200 800 .48 167,500 168,700 167,300 58,545 9,835,269,950
현대차3우B (005389) 165,500 200 .12 165,300 165,700 164,300 10,316 1,701,093,350
신성통상 (005390) 4,100 0 0 4,100 4,105 4,100 184,723 757,414,300
코스모화학 (005420) 15,900 -150 -.93 16,260 16,350 15,730 128,999 2,052,789,460
한국공항 (005430) 69,500 2100 3.12 67,500 70,000 67,500 5,074 348,721,200
현대지에프홀딩스 (005440) 8,130 -210 -2.52 8,360 8,360 8,080 235,797 1,922,012,425
POSCO홀딩스 (005490) 276,500 -2000 -.72 281,500 283,000 275,000 191,904 53,173,615,750
삼진제약 (005500) 19,620 -10 -.05 19,560 19,750 19,390 65,596 1,281,368,870
SPC삼립 (005610) 53,600 -600 -1.11 54,100 54,200 53,300 5,944 318,728,100
삼영전자 (005680) 10,600 -230 -2.12 10,780 10,810 10,570 23,298 247,744,850
파미셀 (005690) 12,180 -470 -3.72 12,650 12,650 12,110 1,217,278 14,948,483,575
넥센 (005720) 5,960 -60 -1 6,030 6,030 5,780 53,089 313,014,535
넥센우 (005725) 4,800 -50 -1.03 4,855 4,855 4,800 16 77,575
크라운해태홀딩스 (005740) 7,100 -200 -2.74 7,290 7,290 7,080 64,483 460,881,890
크라운해태홀딩스우 (005745) 8,250 -30 -.36 8,280 8,300 8,200 1,393 11,495,460
대림바스 (005750) 4,600 -20 -.43 4,625 4,665 4,535 31,603 145,707,275
신영와코루 (005800) 14,210 -50 -.35 14,160 14,250 14,120 3,306 46,964,050
풍산홀딩스 (005810) 40,650 -150 -.37 41,300 41,300 40,500 18,180 742,250,400
원림 (005820) 14,430 0 0 14,500 14,500 14,320 262 3,769,520
DB손해보험 (005830) 139,900 -2100 -1.48 143,400 143,600 138,900 134,052 18,739,251,550
에스엘 (005850) 35,650 -900 -2.46 36,250 36,250 35,050 144,415 5,131,691,300
휴니드 (005870) 8,540 200 2.4 8,450 8,640 8,370 94,838 806,110,625
대한해운 (005880) 1,730 -4 -.23 1,760 1,760 1,714 1,347,434 2,327,260,466
삼성전자 (005930) 85,400 700 .83 84,200 85,500 83,700 18,300,997 1,550,295,255,940
삼성전자우 (005935) 67,300 100 .15 66,700 67,300 66,100 2,233,500 149,101,613,000
NH투자증권 (005940) 19,810 -340 -1.69 20,200 20,250 19,650 780,471 15,423,319,975
NH투자증권우 (005945) 17,990 -240 -1.32 18,230 18,230 17,850 73,409 1,317,906,610
이수화학 (005950) 5,530 -60 -1.07 5,630 5,630 5,530 33,285 184,390,910
동부건설 (005960) 6,070 10 .17 6,060 6,180 5,950 40,981 247,384,810
동부건설우 (005965) 18,890 60 .32 18,860 18,990 18,860 104 1,961,760
동원산업 (006040) 45,500 -450 -.98 46,300 46,300 45,200 27,033 1,230,927,025
화승인더 (006060) 3,990 -30 -.75 4,025 4,050 3,940 177,508 705,764,517
사조오양 (006090) 9,820 -120 -1.21 9,940 9,940 9,810 3,438 33,917,680
삼아알미늄 (006110) 21,400 -600 -2.73 22,500 22,500 21,350 60,280 1,308,110,275
SK디스커버리 (006120) 54,000 -600 -1.1 54,600 54,800 53,600 16,170 875,391,850
SK디스커버리우 (006125) 36,950 -50 -.14 37,450 37,450 36,600 4,397 161,571,400
한국전자홀딩스 (006200) 763 -22 -2.8 786 790 744 1,199,791 910,175,428
제주은행 (006220) 13,700 70 .51 13,630 13,790 13,540 96,562 1,319,247,910
LS (006260) 167,800 -14100 -7.75 183,400 183,400 166,200 402,113 68,965,169,450
녹십자 (006280) 137,900 -3300 -2.34 142,600 142,700 136,200 33,178 4,584,861,800
대원전선 (006340) 3,030 20 .66 3,035 3,050 2,980 798,434 2,399,510,475
대원전선우 (006345) 3,725 10 .27 3,715 3,750 3,660 8,380 30,943,710
GS건설 (006360) 18,780 -150 -.79 18,930 18,930 18,680 228,148 4,279,249,960
대구백화점 (006370) 6,600 -210 -3.08 6,810 6,930 6,550 19,853 132,048,350
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,830 -310 -1.62 19,200 19,200 18,770 27,383 517,256,680
삼성SDI (006400) 205,500 -4500 -2.14 211,500 211,500 203,000 361,727 74,359,816,750
삼성SDI우 (006405) 131,900 -4200 -3.09 136,100 137,500 131,100 7,211 954,852,000
인스코비 (006490) 696 -29 -4 756 756 693 1,144,667 803,928,457
대림통상 (006570) 2,545 -15 -.59 2,560 2,570 2,535 1,063 2,711,490
대한유화 (006650) 112,400 -700 -.62 113,100 114,000 109,700 21,312 2,375,340,750
삼성공조 (006660) 14,630 790 5.71 14,890 15,960 14,490 1,709,968 26,017,069,790
영풍제지 (006740) 1,018 -2 -.2 1,020 1,023 1,010 42,133 42,923,918
미래에셋증권 (006800) 20,500 -800 -3.76 21,150 21,400 20,050 2,894,272 59,348,399,100
미래에셋증권우 (006805) 9,580 -330 -3.33 9,900 9,900 9,460 83,641 799,069,945
미래에셋증권2우B (00680K) 9,100 -340 -3.6 9,420 9,420 9,050 702,750 6,398,767,350
AK홀딩스 (006840) 10,410 -410 -3.79 10,820 10,900 10,310 18,008 188,779,100
신송홀딩스 (006880) 6,740 -60 -.88 6,800 6,830 6,680 53,075 357,412,205
태경케미컬 (006890) 9,510 -10 -.11 9,550 9,600 9,430 13,618 129,416,960
우성 (006980) 16,700 -130 -.77 16,830 16,990 16,660 944 15,917,070
GS리테일 (007070) 16,770 -90 -.53 17,030 17,070 16,710 75,904 1,274,418,585
일신석재 (007110) 2,090 -115 -5.22 2,125 2,135 2,045 3,923,327 8,190,142,545
미래아이앤지 (007120) 894 1 .11 894 901 892 26,621 23,792,671
사조산업 (007160) 48,650 -300 -.61 48,950 49,000 48,100 3,238 157,066,850
벽산 (007210) 1,941 -31 -1.57 1,974 2,015 1,919 566,493 1,107,516,247
한국특강 (007280) 1,627 -13 -.79 1,640 1,640 1,601 54,505 88,233,003
오뚜기 (007310) 412,500 -3500 -.84 419,000 419,500 408,000 7,683 3,160,496,500
DN오토모티브 (007340) 22,900 -150 -.65 23,250 23,250 22,550 80,357 1,833,447,275
에이프로젠 (007460) 669 -23 -3.32 692 696 668 3,342,439 2,255,855,839
샘표 (007540) 47,900 -850 -1.74 48,950 48,950 47,500 8,938 428,733,800
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 0 0 6,200 6,210 6,170 3,529 21,816,210
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 75,600 600 .8 75,000 76,100 73,000 936,781 69,803,111,000
국도화학 (007690) 35,850 -950 -2.58 36,550 36,750 35,150 24,973 891,175,750
F&F홀딩스 (007700) 19,550 -90 -.46 19,800 19,800 19,160 23,442 452,802,390
코리아써키트 (007810) 18,510 520 2.89 17,750 18,870 17,280 1,146,633 20,738,640,435
코리아써우 (007815) 6,870 60 .88 6,800 6,900 6,570 722 4,872,410
코리아써키트2우B (00781K) 6,580 50 .77 6,380 6,580 6,280 2,882 18,442,030
서연 (007860) 9,110 -120 -1.3 9,200 9,310 9,080 32,735 299,160,640
TP (007980) 1,720 -79 -4.39 1,775 1,790 1,623 1,047,464 1,820,345,961
사조동아원 (008040) 1,256 -12 -.95 1,269 1,275 1,250 1,425,491 1,793,715,810
대덕 (008060) 8,650 50 .58 8,520 8,650 8,460 157,805 1,348,889,465
대덕1우 (00806K) 8,540 140 1.67 8,450 8,560 8,330 3,357 28,371,650
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,830 10 .21 4,820 4,850 4,715 45,591 216,957,967
NI스틸 (008260) 3,665 -70 -1.87 3,740 3,740 3,655 51,558 189,636,665
남선알미늄 (008350) 1,111 -14 -1.24 1,126 1,128 1,107 898,275 1,007,937,449
남선알미우 (008355) 12,710 -70 -.55 12,780 12,780 12,710 16 204,500
문배철강 (008420) 2,325 -40 -1.69 2,360 2,370 2,320 96,077 224,470,720
서흥 (008490) 25,450 -600 -2.3 26,050 26,050 24,950 126,386 3,178,341,225
일정실업 (008500) 11,400 -170 -1.47 11,570 11,570 11,290 8,556 101,361,100
윌비스 (008600) 336 -9 -2.61 345 345 330 383,657 129,384,974
아남전자 (008700) 1,309 -10 -.76 1,319 1,323 1,303 174,372 228,453,016
율촌화학 (008730) 30,300 -700 -2.26 31,500 31,500 30,200 71,306 2,180,720,475
호텔신라 (008770) 55,000 -700 -1.26 55,900 56,000 54,100 321,878 17,650,933,200
호텔신라우 (008775) 43,000 -500 -1.15 43,500 43,500 42,900 1,234 53,269,500
금비 (008870) 60,300 200 .33 60,200 60,700 59,500 1,458 87,218,800
한미사이언스 (008930) 40,750 -1000 -2.4 42,350 42,500 40,150 170,373 6,960,505,400
KBI동양철관 (008970) 2,505 -15 -.6 2,525 2,580 2,490 1,424,512 3,601,012,570
KCTC (009070) 5,480 -80 -1.44 5,530 5,560 5,440 125,132 685,421,300
경인전자 (009140) 20,450 -200 -.97 20,550 20,600 20,350 1,826 37,441,950
삼성전기 (009150) 201,500 -2500 -1.23 201,500 203,000 197,000 523,315 104,439,914,500
삼성전기우 (009155) 88,800 -3400 -3.69 92,100 92,100 86,300 65,668 5,838,593,950
SIMPAC (009160) 4,450 -40 -.89 4,490 4,505 4,440 31,928 142,201,545
한솔로지스틱스 (009180) 2,865 -10 -.35 2,875 2,890 2,850 47,913 137,308,405
대양금속 (009190) 1,570 -25 -1.57 1,580 1,598 1,550 184,559 290,170,031
무림페이퍼 (009200) 2,020 5 .25 2,015 2,020 2,000 73,273 147,210,557
한샘 (009240) 45,450 100 .22 45,800 45,900 45,050 22,545 1,024,918,175
신원 (009270) 1,710 -81 -4.52 1,754 1,754 1,701 1,631,542 2,814,046,837
광동제약 (009290) 5,920 10 .17 5,970 6,040 5,900 57,185 339,223,785
참엔지니어링 (009310) 1,319 31 2.41 1,293 1,326 1,280 61,982 80,837,777
아진전자부품 (009320) 1,025 -7 -.68 1,030 1,040 1,016 50,624 51,745,946
태영건설 (009410) 1,602 -26 -1.6 1,628 1,636 1,599 201,311 322,794,653
태영건설우 (009415) 5,050 20 .4 5,090 5,090 5,000 763 3,855,290
한올바이오파마 (009420) 31,900 -1200 -3.63 32,900 32,950 31,600 291,852 9,355,330,925
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 75,900 -500 -.65 76,500 76,900 75,200 35,338 2,671,056,300
한창제지 (009460) 623 -1 -.16 624 629 620 36,372 22,687,441
삼화전기 (009470) 40,850 750 1.87 40,500 41,850 38,550 230,519 9,236,243,800
HD한국조선해양 (009540) 407,500 8000 2 400,000 408,500 400,000 171,194 69,463,990,056
무림P&P (009580) 2,570 -20 -.77 2,580 2,590 2,555 75,703 194,522,075
모토닉 (009680) 10,170 -110 -1.07 10,210 10,280 10,120 27,076 275,154,300
삼정펄프 (009770) 27,800 100 .36 27,700 28,000 27,600 2,363 65,610,775
플레이그램 (009810) 336 0 0 336 340 333 180,134 60,392,509
한화솔루션 (009830) 29,400 -550 -1.84 30,050 30,100 29,200 581,066 17,132,394,025
한화솔루션우 (009835) 22,850 -400 -1.72 23,250 23,500 22,800 6,047 139,102,225
명신산업 (009900) 8,910 -70 -.78 8,980 9,020 8,780 73,449 651,926,370
영원무역홀딩스 (009970) 141,400 -1000 -.7 143,700 144,900 140,000 17,678 2,495,665,000
한국내화 (010040) 2,170 25 1.17 2,135 2,470 2,135 553,723 1,278,070,164
OCI홀딩스 (010060) 94,800 -2500 -2.57 97,300 97,300 94,500 80,283 7,627,059,150
한국무브넥스 (010100) 4,170 -45 -1.07 4,205 4,215 4,115 179,569 744,915,333
LS ELECTRIC (010120) 286,500 -6500 -2.22 300,000 300,500 286,000 149,317 43,323,712,500
고려아연 (010130) 935,000 -7000 -.74 950,000 955,000 931,000 10,384 9,730,639,000
삼성중공업 (010140) 21,850 550 2.58 21,450 21,950 21,400 4,334,728 94,263,631,425
우진아이엔에스 (010400) 3,165 140 4.63 3,025 3,165 2,980 2,864 8,795,825
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 2,035 467 29.78 1,572 2,035 1,561 10,978,755 21,148,663,585
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 199,100 4900 2.52 195,400 199,200 194,400 277,768 54,983,532,800
진양폴리 (010640) 4,415 -15 -.34 4,430 4,460 4,315 83,749 366,261,232
화천기계 (010660) 4,595 0 0 4,595 4,640 4,540 144,467 661,499,768
화신 (010690) 7,990 -120 -1.48 8,100 8,110 7,970 165,753 1,328,289,990
평화홀딩스 (010770) 3,810 -50 -1.3 3,865 3,920 3,710 104,641 403,021,572
아이에스동서 (010780) 18,170 -460 -2.47 18,710 18,790 18,020 30,084 548,326,285
퍼스텍 (010820) 4,655 105 2.31 4,555 5,010 4,550 2,669,458 12,586,888,206
S-Oil (010950) 59,800 1900 3.28 58,700 60,600 58,400 582,832 34,705,932,600
S-Oil우 (010955) 38,950 1350 3.59 38,100 38,950 37,650 12,600 482,669,000
삼호개발 (010960) 3,400 -40 -1.16 3,440 3,445 3,375 57,898 196,625,019
진원생명과학 (011000) 2,310 -70 -2.94 2,335 2,390 2,285 645,758 1,499,335,495
LG이노텍 (011070) 196,900 -200 -.1 193,900 196,900 191,300 195,651 37,994,273,950
에넥스 (011090) 587 0 0 587 595 581 116,203 68,027,103
CJ씨푸드 (011150) 2,845 -25 -.87 2,870 2,870 2,835 126,613 360,588,721
CJ씨푸드1우 (011155) 16,630 -10 -.06 16,640 16,640 16,620 92 1,530,220
롯데케미칼 (011170) 63,700 -700 -1.09 64,800 64,800 63,200 79,352 5,049,975,600
HMM (011200) 21,300 50 .24 21,550 21,600 21,200 1,676,252 35,749,071,275
현대위아 (011210) 49,950 -650 -1.28 50,400 50,400 49,700 54,826 2,741,312,900
삼화전자 (011230) 3,490 -100 -2.79 3,590 3,590 3,410 202,864 708,808,170
태림포장 (011280) 1,916 -26 -1.34 1,940 1,945 1,916 53,730 103,497,574
성안머티리얼스 (011300) 406 4 1 417 417 398 481,130 194,285,835
유니켐 (011330) 1,543 -9 -.58 1,559 1,566 1,510 200,077 307,158,173
부산산업 (011390) 84,200 -4500 -5.07 86,600 86,600 83,900 5,942 504,282,200
갤럭시아에스엠 (011420) 2,075 -35 -1.66 2,100 2,115 2,055 269,621 558,934,845
한농화성 (011500) 14,310 -190 -1.31 14,670 14,670 14,230 56,292 807,820,255
와이투솔루션 (011690) 3,460 -90 -2.54 3,540 3,610 3,385 636,066 2,198,567,447
한신기계 (011700) 3,830 280 7.89 3,545 3,970 3,520 4,043,777 15,479,926,050
현대코퍼레이션 (011760) 21,700 -450 -2.03 22,000 22,300 21,600 44,439 966,141,300
금호석유화학 (011780) 104,000 -1400 -1.33 105,400 105,800 102,800 101,482 10,509,302,350
금호석유화학우 (011785) 55,800 -1200 -2.11 57,200 57,200 55,400 8,204 457,430,800
SKC (011790) 102,400 -2300 -2.2 103,800 103,900 100,000 238,429 24,237,582,200
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,837 -15 -.81 1,856 1,867 1,815 3,814,234 7,005,361,482
DB (012030) 1,572 -14 -.88 1,585 1,590 1,545 965,011 1,507,321,666
영흥 (012160) 546 -18 -3.19 564 567 544 164,086 90,271,435
아센디오 (012170) 2,040 -20 -.97 2,060 2,075 2,015 96,206 195,928,403
계양전기 (012200) 1,441 -10 -.69 1,452 1,454 1,430 50,055 71,941,679
계양전기우 (012205) 2,990 30 1.01 2,960 3,025 2,960 2,856 8,544,965
영화금속 (012280) 878 -7 -.79 885 887 874 34,953 30,723,612
경동인베스트 (012320) 58,300 200 .34 57,700 58,700 57,000 16,543 956,617,900
현대모비스 (012330) 308,000 -4000 -1.28 312,000 313,500 308,000 81,257 25,123,828,750
한화에어로스페이스 (012450) 1,058,000 54000 5.38 1,020,000 1,063,000 1,005,000 295,040 309,434,253,500
더존비즈온 (012510) 92,000 900 .99 90,300 92,100 89,000 270,998 24,512,302,950
경인양행 (012610) 2,980 -25 -.83 3,005 3,005 2,960 58,677 174,816,919
HDC (012630) 18,290 70 .38 18,400 18,530 18,160 161,961 2,966,242,800
모나리자 (012690) 2,485 0 0 2,465 2,500 2,465 35,196 87,368,922
에스원 (012750) 85,500 -500 -.58 86,800 86,900 84,800 46,215 3,948,435,450
대창 (012800) 1,280 -4 -.31 1,291 1,291 1,276 340,032 434,927,710
세우글로벌 (013000) 1,063 -8 -.75 1,065 1,078 1,058 32,741 34,901,307
일성건설 (013360) 1,344 -32 -2.33 1,376 1,387 1,342 151,941 206,117,275
화승코퍼레이션 (013520) 2,000 -10 -.5 1,996 2,025 1,990 81,062 162,172,410
디와이 (013570) 4,400 105 2.44 4,295 4,400 4,225 34,366 147,374,355
계룡건설 (013580) 19,780 -270 -1.35 20,150 20,150 19,330 73,843 1,460,943,370
까뮤이앤씨 (013700) 1,115 -4 -.36 1,111 1,122 1,110 28,712 31,965,370
지엠비코리아 (013870) 4,005 -35 -.87 4,065 4,070 4,005 10,438 42,003,840
지누스 (013890) 15,740 -550 -3.38 16,300 16,300 15,700 113,608 1,808,045,645
한익스프레스 (014130) 3,190 -20 -.62 3,210 3,240 3,160 18,860 59,972,060
대영포장 (014160) 1,156 -20 -1.7 1,176 1,182 1,153 468,158 543,189,144
금강공업 (014280) 4,905 -70 -1.41 4,980 4,980 4,875 181,697 891,965,331
금강공업우 (014285) 6,920 -50 -.72 6,950 6,950 6,910 59 408,310
영보화학 (014440) 4,410 -10 -.23 4,420 4,420 4,375 29,092 127,679,721
극동유화 (014530) 3,330 -15 -.45 3,355 3,360 3,320 99,580 331,398,085
태경비케이 (014580) 4,835 -45 -.92 4,880 4,885 4,805 113,443 547,899,859
한솔케미칼 (014680) 217,500 10500 5.07 208,000 218,500 201,500 126,440 26,748,511,250
사조씨푸드 (014710) 8,640 -130 -1.48 8,700 8,700 8,350 28,396 243,677,030
HL D&I (014790) 2,375 -15 -.63 2,375 2,380 2,330 59,578 140,128,355
동원시스템즈 (014820) 27,600 -400 -1.43 27,900 28,050 27,400 35,020 967,134,950
동원시스템즈우 (014825) 17,350 20 .12 17,350 17,350 17,320 215 3,729,030
유니드 (014830) 73,900 -1400 -1.86 75,700 75,700 73,800 16,033 1,190,272,800
성문전자 (014910) 1,155 -11 -.94 1,166 1,171 1,154 14,282 16,583,136
성문전자우 (014915) 4,060 -20 -.49 4,080 4,080 4,060 318 1,297,040
인디에프 (014990) 1,157 -70 -5.7 1,190 1,190 1,156 928,151 1,084,973,498
이스타코 (015020) 646 1 .16 640 664 638 99,052 63,590,931
대창단조 (015230) 6,070 -120 -1.94 6,190 6,200 6,010 96,326 584,927,340
에이엔피 (015260) 500 5 1.01 494 517 494 196,865 99,252,670
INVENI (015360) 62,300 -1300 -2.04 63,000 63,600 62,000 4,642 289,926,750
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,950 50 .14 36,800 37,200 36,550 1,457,035 53,729,567,675
일진홀딩스 (015860) 5,460 -30 -.55 5,510 5,520 5,400 45,637 248,138,245
태경산업 (015890) 5,110 -90 -1.73 5,200 5,200 5,090 82,489 422,712,520
대현 (016090) 1,832 -3 -.16 1,835 1,838 1,821 95,526 174,633,026
삼성증권 (016360) 72,900 -1400 -1.88 74,200 74,300 72,000 268,629 19,539,069,250
KG스틸 (016380) 5,390 -60 -1.1 5,450 5,450 5,350 129,499 698,144,870
한세예스24홀딩스 (016450) 4,185 30 .72 4,160 4,235 4,100 32,260 134,394,425
환인제약 (016580) 10,870 -230 -2.07 11,060 11,060 10,830 27,049 294,681,985
신대양제지 (016590) 11,030 -20 -.18 11,000 11,220 10,940 24,476 270,681,540
DB증권 (016610) 9,640 -120 -1.23 9,760 9,760 9,400 102,658 977,872,750
대성홀딩스 (016710) 8,570 -100 -1.15 8,670 8,800 8,470 28,716 244,425,590
두올 (016740) 3,360 -30 -.88 3,395 3,400 3,340 51,076 171,638,465
퍼시스 (016800) 44,850 -1050 -2.29 45,550 46,000 44,850 456 20,606,350
웅진 (016880) 4,590 -35 -.76 4,630 4,660 4,510 536,591 2,457,940,815
광명전기 (017040) 1,218 9 .74 1,205 1,227 1,153 650,477 770,068,343
명문제약 (017180) 1,711 -25 -1.44 1,731 1,731 1,704 42,873 73,350,356
우신시스템 (017370) 7,060 -190 -2.62 7,150 7,150 7,000 32,780 231,565,850
서울가스 (017390) 62,200 -700 -1.11 62,900 63,000 62,200 8,074 504,928,350
수산세보틱스 (017550) 1,826 -8 -.44 1,823 1,832 1,808 90,982 165,173,276
SK텔레콤 (017670) 55,100 100 .18 55,200 55,400 54,900 329,476 18,160,131,750
현대엘리베이터 (017800) 81,000 -1500 -1.82 81,400 82,400 80,500 108,478 8,821,674,350
풀무원 (017810) 14,430 -210 -1.43 14,630 14,630 14,380 108,746 1,572,658,560
DS단석 (017860) 20,900 -650 -3.02 21,450 21,600 20,850 98,726 2,076,241,175
광전자 (017900) 1,927 -3 -.16 1,940 1,945 1,911 21,819 41,955,156
E1 (017940) 75,800 -2400 -3.07 78,500 78,500 75,800 9,596 736,000,600
한국카본 (017960) 33,050 1200 3.77 32,200 34,100 32,200 676,954 22,497,465,875
애경산업 (018250) 14,870 -60 -.4 14,810 14,980 14,800 34,725 516,942,850
삼성에스디에스 (018260) 164,300 -2900 -1.73 168,700 168,700 163,400 137,722 22,682,922,150
조일알미늄 (018470) 1,378 -17 -1.22 1,400 1,411 1,375 321,683 446,207,016
동원금속 (018500) 1,304 -2 -.15 1,305 1,311 1,288 212,543 275,839,681
SK가스 (018670) 235,500 0 0 238,500 239,000 232,500 8,284 1,946,447,250
한온시스템 (018880) 3,075 -100 -3.15 3,095 3,100 3,015 1,639,168 4,993,928,579
신풍제약 (019170) 13,400 -180 -1.33 13,540 13,820 13,300 383,782 5,186,379,205
신풍제약우 (019175) 26,300 450 1.74 25,600 26,900 25,050 9,342 243,551,600
티에이치엔 (019180) 6,090 -20 -.33 6,050 6,290 6,000 377,799 2,320,797,155
세아특수강 (019440) 15,840 0 0 15,840 15,870 15,760 6,931 109,535,250
엑시큐어하이트론 (019490) 713 49 7.38 665 751 662 3,793,921 2,716,668,472
대교 (019680) 2,185 10 .46 2,175 2,200 2,150 40,633 88,213,755
대교우B (019685) 1,260 -5 -.4 1,297 1,297 1,252 9,381 11,857,583
한섬 (020000) 15,270 -230 -1.48 15,500 15,500 15,190 37,116 566,997,325
키다리스튜디오 (020120) 4,345 50 1.16 4,330 4,350 4,175 159,933 684,270,695
롯데에너지머티리얼즈 (020150) 23,650 -350 -1.46 24,000 24,000 23,250 77,970 1,833,739,475
아시아나항공 (020560) 9,320 -40 -.43 9,370 9,400 9,310 107,455 1,002,108,805
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,129 -16 -1.4 1,143 1,145 1,125 185,590 209,889,576
코웨이 (021240) 101,900 -1900 -1.83 105,000 106,700 101,400 82,299 8,409,930,750
세원정공 (021820) 11,180 50 .45 11,130 11,230 11,000 10,600 117,768,085
포스코DX (022100) 21,900 200 .92 22,650 22,900 21,700 487,618 10,804,247,500
삼원강재 (023000) 2,430 -5 -.21 2,415 2,435 2,415 4,453 10,805,700
MH에탄올 (023150) 5,040 -50 -.98 5,150 5,150 5,030 8,246 41,633,320
한국종합기술 (023350) 4,630 -30 -.64 4,695 4,695 4,630 27,607 128,279,420
동남합성 (023450) 34,100 150 .44 33,950 34,100 33,400 1,054 35,593,325
롯데쇼핑 (023530) 70,600 -800 -1.12 71,600 71,600 70,000 34,716 2,447,027,450
다우기술 (023590) 37,650 -850 -2.21 38,500 38,500 36,950 104,129 3,892,223,550
인지컨트롤스 (023800) 5,940 10 .17 5,950 5,950 5,830 37,039 217,866,650
인팩 (023810) 6,460 -120 -1.82 6,580 6,670 6,460 11,530 75,181,930
에쓰씨엔지니어링 (023960) 1,220 0 0 1,220 1,244 1,208 163,072 200,160,732
WISCOM (024070) 1,947 -10 -.51 1,998 1,998 1,943 2,142 4,175,520
디씨엠 (024090) 11,990 0 0 12,000 12,020 11,870 4,395 52,646,580
기업은행 (024110) 19,600 -110 -.56 19,900 19,900 19,600 570,068 11,196,400,200
콜마홀딩스 (024720) 12,750 -240 -1.85 13,000 13,060 12,550 278,672 3,556,006,855
대원화성 (024890) 850 -7 -.82 843 857 843 52,128 44,117,971
디와이덕양 (024900) 2,245 -15 -.66 2,245 2,260 2,220 103,838 232,434,824
KPX케미칼 (025000) 49,700 -150 -.3 49,600 50,400 49,350 8,614 429,229,550
SJM홀딩스 (025530) 3,580 5 .14 3,575 3,720 3,560 18,518 66,527,335
한국단자 (025540) 62,400 -600 -.95 62,800 63,000 61,700 16,550 1,029,921,300
미래산업 (025560) 10,930 -120 -1.09 11,050 11,250 10,830 24,718 270,902,665
제이준코스메틱 (025620) 8,060 150 1.9 7,910 8,290 7,810 35,144 284,075,635
한솔홈데코 (025750) 682 -7 -1.02 690 690 680 199,134 135,825,436
이구산업 (025820) 4,530 -40 -.88 4,570 4,590 4,510 120,456 546,400,037
남해화학 (025860) 6,860 -170 -2.42 7,010 7,010 6,830 85,695 589,414,820
한국주강 (025890) 1,968 -57 -2.81 2,010 2,095 1,966 81,561 162,937,235
스틱인베스트먼트 (026890) 10,600 -110 -1.03 10,800 10,800 10,450 91,795 969,233,830
부국철강 (026940) 2,330 -50 -2.1 2,380 2,390 2,325 100,972 236,442,968
동서 (026960) 27,200 -100 -.37 27,750 27,800 26,900 66,991 1,816,614,600
BGF (027410) 3,965 -35 -.88 4,000 4,015 3,945 88,896 352,532,182
마니커 (027740) 832 -10 -1.19 836 842 830 97,326 80,996,649
한국제지 (027970) 802 -4 -.5 805 807 801 66,157 53,129,316
삼성E&A (028050) 27,900 -400 -1.41 28,300 28,300 27,750 366,487 10,213,494,625
동아지질 (028100) 15,180 -120 -.78 15,170 15,350 14,980 17,625 266,971,010
삼성물산 (028260) 193,700 -4000 -2.02 197,700 199,000 189,900 372,155 71,662,454,750
삼성물산우B (02826K) 127,700 -2300 -1.77 129,200 129,900 126,200 7,396 944,395,000
팬오션 (028670) 3,950 45 1.15 3,955 3,960 3,900 816,050 3,209,909,328
케이씨 (029460) 26,600 -200 -.75 26,700 26,750 25,650 65,469 1,717,327,675
신도리코 (029530) 42,450 -650 -1.51 43,250 43,300 42,250 9,833 418,544,225
삼성카드 (029780) 51,500 0 0 52,000 52,000 51,000 50,671 2,599,606,850
제일기획 (030000) 20,500 -250 -1.2 20,950 21,000 20,400 351,388 7,258,195,975
NICE평가정보 (030190) 13,670 -410 -2.91 14,070 14,130 13,660 202,746 2,792,021,083
KT (030200) 50,800 950 1.91 50,100 51,000 50,000 318,504 16,283,704,084
다올투자증권 (030210) 3,540 -45 -1.26 3,580 3,580 3,500 180,949 639,845,200
교보증권 (030610) 9,230 -250 -2.64 9,470 9,480 9,190 121,631 1,124,758,930
동원수산 (030720) 6,180 60 .98 6,120 6,480 6,100 45,077 282,867,730
서울보증보험 (031210) 53,800 0 0 53,400 53,900 52,300 84,664 4,507,531,900
신세계인터내셔날 (031430) 10,210 -130 -1.26 10,270 10,580 10,190 48,425 495,479,580
신세계푸드 (031440) 41,950 -1250 -2.89 42,450 43,150 41,750 9,390 396,765,275
아이티센씨티에스 (031820) 612 1 .16 611 616 606 172,534 105,202,226
롯데관광개발 (032350) 19,140 -1060 -5.25 20,250 20,250 18,970 1,402,850 27,055,671,390
황금에스티 (032560) 5,790 -50 -.86 5,840 5,900 5,760 20,803 121,253,950
LG유플러스 (032640) 14,990 220 1.49 14,910 15,050 14,800 974,978 14,597,787,895
삼성생명 (032830) 152,800 -4800 -3.05 158,200 158,200 152,200 231,594 35,466,182,166
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 21,300 -100 -.47 21,250 21,400 20,000 170,206 3,575,572,000
체시스 (033250) 1,085 -7 -.64 1,092 1,096 1,076 239,985 259,695,943
유나이티드제약 (033270) 19,750 -200 -1 19,950 19,960 19,740 42,689 845,832,665
SJG세종 (033530) 6,330 -160 -2.47 6,500 6,500 6,260 126,631 802,010,420
KT&G (033780) 140,700 -1900 -1.33 144,100 146,500 136,900 668,907 94,478,921,250
무학 (033920) 8,220 -70 -.84 8,340 8,350 8,140 57,938 476,495,695
두산에너빌리티 (034020) 65,900 2800 4.44 63,400 66,400 63,300 12,114,101 789,684,741,100
SBS (034120) 20,050 -600 -2.91 20,600 20,600 20,000 39,893 805,775,050
LG디스플레이 (034220) 13,650 330 2.48 13,330 13,660 13,300 2,908,086 39,374,072,810
파라다이스 (034230) 22,200 -1450 -6.13 23,900 23,900 21,950 3,232,536 72,832,771,150
NICE (034310) 13,380 -340 -2.48 13,700 13,720 13,270 48,124 643,346,750
인천도시가스 (034590) 25,950 50 .19 25,950 26,000 25,800 944 24,470,100
SK (034730) 210,500 -12000 -5.39 221,500 222,000 207,500 317,021 67,150,484,500
SK우 (03473K) 163,500 -6000 -3.54 169,500 169,500 162,900 4,546 751,584,500
한국토지신탁 (034830) 1,397 2 .14 1,395 1,400 1,380 770,169 1,072,216,736
HS애드 (035000) 9,040 -160 -1.74 9,200 9,200 9,000 24,521 221,955,325
백산 (035150) 13,860 -270 -1.91 14,130 14,210 13,850 55,103 771,023,550
강원랜드 (035250) 17,980 -250 -1.37 18,230 18,230 17,870 283,570 5,105,914,770
NAVER (035420) 228,000 -3000 -1.3 231,000 233,500 224,500 982,181 223,144,745,250
신세계 I&C (035510) 14,750 -330 -2.19 15,040 15,120 14,640 88,137 1,303,305,050
카카오 (035720) 62,800 -500 -.79 64,600 65,200 62,600 2,786,106 176,164,480,790
콘텐트리중앙 (036420) 11,120 -210 -1.85 11,300 11,310 10,920 36,981 408,422,935
한국가스공사 (036460) 38,550 -100 -.26 38,850 38,900 38,350 189,960 7,322,289,800
SNT홀딩스 (036530) 76,500 -3300 -4.14 78,900 79,000 75,100 29,380 2,236,456,300
엔씨소프트 (036570) 227,500 -2500 -1.09 230,500 231,500 223,000 65,885 14,873,680,000
팜스코 (036580) 2,675 -65 -2.37 2,720 2,730 2,655 27,028 72,412,648
YG PLUS (037270) 7,920 -620 -7.26 8,590 8,600 7,870 4,080,341 32,766,229,350
LG헬로비전 (037560) 2,730 -45 -1.62 2,765 2,775 2,720 180,763 494,480,840
광주신세계 (037710) 30,450 0 0 30,550 30,650 30,250 11,979 364,012,825
하나투어 (039130) 50,300 -900 -1.76 51,400 51,400 50,200 87,867 4,430,678,250
키움증권 (039490) 263,500 -12500 -4.53 270,500 274,500 254,000 240,155 63,002,233,500
HDC랩스 (039570) 8,510 -50 -.58 8,560 8,590 8,450 13,647 115,932,625
상신브레이크 (041650) 2,690 -40 -1.47 2,740 2,740 2,685 63,226 171,025,125
한화오션 (042660) 110,600 100 .09 111,300 111,800 109,600 981,430 108,550,949,600
HD현대인프라코어 (042670) 16,020 -20 -.12 16,010 16,550 15,850 1,081,426 17,455,640,285
한미반도체 (042700) 96,200 200 .21 95,400 96,700 93,700 779,048 74,205,168,500
주연테크 (044380) 565 2 .36 562 567 557 69,944 39,382,994
KSS해운 (044450) 9,100 -30 -.33 9,200 9,260 9,070 40,823 372,325,610
코스맥스비티아이 (044820) 18,220 -370 -1.99 18,590 18,590 18,100 27,012 491,920,180
대우건설 (047040) 3,635 -40 -1.09 3,680 3,690 3,625 964,915 3,521,422,462
포스코인터내셔널 (047050) 48,700 -50 -.1 49,150 49,500 48,500 263,857 12,901,392,250
유니온머티리얼 (047400) 1,388 -22 -1.56 1,410 1,427 1,385 111,058 155,070,124
한국항공우주 (047810) 109,000 3600 3.42 106,000 109,600 105,900 1,435,900 154,977,604,150
우진플라임 (049800) 2,180 45 2.11 2,135 2,195 2,125 10,162 22,128,185
한전KPS (051600) 49,350 -250 -.5 49,900 50,500 49,300 196,449 9,797,355,250
진양화학 (051630) 2,310 -25 -1.07 2,330 2,335 2,265 107,417 247,306,630
LG생활건강 (051900) 285,500 1500 .53 285,000 286,000 282,000 35,706 10,138,820,000
LG생활건강우 (051905) 114,500 0 0 114,500 115,700 113,600 7,037 804,587,850
LG화학 (051910) 286,000 -12500 -4.19 300,000 300,500 285,500 238,319 68,882,618,750
LG화학우 (051915) 143,100 -3900 -2.65 147,600 148,000 139,550 56,281 8,017,837,150
한전기술 (052690) 87,800 400 .46 87,400 89,000 87,000 259,355 22,842,221,700
스카이라이프 (053210) 5,050 -30 -.59 5,080 5,120 5,000 27,402 137,854,370
한미글로벌 (053690) 22,950 1650 7.75 21,450 23,400 21,150 647,654 14,605,430,025
테이팩스 (055490) 14,790 130 .89 14,630 14,790 14,360 8,894 129,063,650
신한지주 (055550) 69,100 -800 -1.14 70,000 70,200 68,700 981,893 67,974,825,250
현대홈쇼핑 (057050) 55,200 -900 -1.6 56,000 56,100 54,800 6,646 366,194,250
포스코스틸리온 (058430) 37,000 -100 -.27 37,750 37,750 36,700 6,468 239,537,700
세아홀딩스 (058650) 123,000 0 0 123,000 123,500 120,000 1,578 191,159,700
다스코 (058730) 2,880 -5 -.17 2,885 2,905 2,850 18,771 54,043,510
KTcs (058850) 3,010 0 0 3,010 3,030 2,975 434,560 1,306,069,138
KTis (058860) 2,870 -25 -.86 2,895 2,895 2,860 87,513 251,095,995
HL홀딩스 (060980) 40,100 200 .5 40,000 40,500 39,500 15,278 608,427,950
산일전기 (062040) 114,900 -7300 -5.97 123,600 123,900 114,900 540,016 63,846,891,450
종근당바이오 (063160) 23,950 -150 -.62 24,100 24,100 23,500 16,233 385,368,550
현대로템 (064350) 228,000 4500 2.01 223,500 233,500 223,500 809,291 185,446,268,750
LG씨엔에스 (064400) 65,900 -800 -1.2 67,100 67,200 65,500 641,980 42,365,741,400
SNT모티브 (064960) 35,400 -300 -.84 35,450 35,700 34,900 38,885 1,367,338,650
LG전자 (066570) 78,000 -1400 -1.76 79,100 79,100 77,000 635,037 49,315,511,150
LG전자우 (066575) 37,450 -1350 -3.48 38,800 38,950 37,350 111,634 4,212,488,825
엘앤에프 (066970) 74,800 -2200 -2.86 77,600 78,300 74,300 286,656 21,575,345,800
세이브존I&C (067830) 2,630 -20 -.75 2,650 2,665 2,610 39,173 103,052,325
셀트리온 (068270) 176,900 -7300 -3.96 184,200 184,200 174,200 1,061,295 188,628,578,000
삼성출판사 (068290) 16,290 -320 -1.93 16,800 16,800 16,280 35,893 591,909,595
TKG휴켐스 (069260) 17,760 -270 -1.5 18,120 18,120 17,750 45,712 814,357,325
대호에이엘 (069460) 1,690 55 3.36 1,635 1,700 1,601 882,679 1,439,593,529
대웅제약 (069620) 137,700 -5700 -3.97 141,500 141,500 136,000 53,147 7,334,249,650
한세엠케이 (069640) 808 -12 -1.46 820 828 800 49,275 39,703,560
DSR제강 (069730) 3,775 -45 -1.18 3,820 3,850 3,760 6,934 26,308,905
현대백화점 (069960) 89,100 -300 -.34 88,300 89,800 87,200 95,556 8,494,747,050
모나용평 (070960) 4,035 -130 -3.12 4,060 4,120 4,005 136,007 549,068,391
한국금융지주 (071050) 149,600 -4400 -2.86 153,200 153,900 146,900 278,196 41,405,582,950
한국금융지주우 (071055) 108,300 -4100 -3.65 112,400 112,400 107,400 38,489 4,181,441,000
하이스틸 (071090) 4,190 -55 -1.3 4,245 4,295 4,160 377,463 1,583,182,476
지역난방공사 (071320) 90,300 -1300 -1.42 91,600 91,900 90,300 18,346 1,667,184,650
롯데하이마트 (071840) 7,940 -140 -1.73 8,100 8,100 7,910 32,387 258,157,255
코아스 (071950) 5,690 -20 -.35 6,090 6,090 5,690 71,365 413,819,810
HD현대마린엔진 (071970) 83,700 0 0 84,200 85,400 82,600 238,561 19,967,146,050
유엔젤 (072130) 5,750 40 .7 5,720 5,780 5,600 174,100 986,897,780
농심홀딩스 (072710) 106,300 -1700 -1.57 108,100 111,100 104,800 197,143 21,172,051,150
금호타이어 (073240) 4,840 25 .52 4,865 4,865 4,780 335,494 1,615,457,781
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,080 -150 -4.64 3,250 3,250 3,080 9,675 30,380,895
세진중공업 (075580) 21,800 350 1.63 21,600 21,950 21,250 1,577,365 34,132,390,000
유니퀘스트 (077500) 7,220 -20 -.28 7,110 7,260 7,040 251,268 1,798,556,315
STX엔진 (077970) 41,250 100 .24 41,200 41,550 40,650 362,677 14,894,944,850
텔코웨어 (078000) 16,760 -2150 -11.37 21,800 23,000 16,710 1,515,718 29,050,652,370
에이블씨엔씨 (078520) 11,180 -150 -1.32 11,450 11,520 11,100 426,281 4,777,215,210
GS (078930) 45,300 -150 -.33 45,850 45,850 45,150 138,587 6,285,859,025
GS우 (078935) 43,050 -50 -.12 43,100 43,250 42,150 5,871 250,822,225
CJ CGV (079160) 5,030 -230 -4.37 5,250 5,260 5,030 557,128 2,828,478,465
현대리바트 (079430) 7,140 -100 -1.38 7,210 7,240 7,130 36,328 260,617,300
LIG넥스원 (079550) 496,000 2500 .51 499,000 503,000 491,500 104,472 51,847,557,750
전진건설로봇 (079900) 46,700 -800 -1.68 47,450 47,450 46,450 29,234 1,369,748,350
휴비스 (079980) 3,025 5 .17 3,060 3,060 3,000 26,325 79,313,310
일진다이아 (081000) 12,000 70 .59 11,930 12,000 11,540 32,377 381,029,975
미스토홀딩스 (081660) 39,700 100 .25 39,950 40,300 39,500 61,172 2,431,550,625
동양생명 (082640) 8,090 210 2.66 7,900 8,320 7,900 398,385 3,240,915,605
한화엔진 (082740) 44,100 700 1.61 43,950 44,350 43,450 841,995 36,925,690,675
그린케미칼 (083420) 7,420 -80 -1.07 7,470 7,540 7,370 38,290 284,349,370
대한제강 (084010) 16,100 -240 -1.47 16,280 16,290 15,900 14,619 234,821,580
동양고속 (084670) 8,160 0 0 8,160 8,210 8,100 324 2,646,560
이월드 (084680) 1,469 -26 -1.74 1,491 1,495 1,437 90,819 133,831,753
대상홀딩스 (084690) 9,290 -250 -2.62 9,490 9,640 9,290 160,713 1,502,797,520
대상홀딩스우 (084695) 12,420 -360 -2.82 12,960 12,960 12,370 4,644 57,922,020
TBH글로벌 (084870) 1,349 -1 -.07 1,350 1,370 1,289 17,842 23,526,729
엔케이 (085310) 1,389 -26 -1.84 1,415 1,438 1,380 2,285,752 3,185,523,812
미래에셋생명 (085620) 7,810 -60 -.76 7,870 8,000 7,720 128,055 991,799,260
현대글로비스 (086280) 171,400 -5700 -3.22 177,500 179,000 170,700 218,156 37,716,865,750
하나금융지주 (086790) 89,100 -400 -.45 90,300 90,700 89,100 516,017 46,176,107,000
이리츠코크렙 (088260) 4,700 0 0 4,695 4,720 4,655 36,784 172,459,177
한화생명 (088350) 3,185 -65 -2 3,245 3,250 3,175 763,402 2,439,162,007
진도 (088790) 1,886 4 .21 1,877 1,909 1,828 127,992 240,429,318
맥쿼리인프라 (088980) 11,370 50 .44 11,320 11,380 11,310 1,203,378 13,650,471,355
HDC현대EP (089470) 4,030 -35 -.86 4,100 4,100 4,000 52,340 210,703,975
제주항공 (089590) 6,430 -90 -1.38 6,520 6,520 6,430 71,305 460,355,115
롯데렌탈 (089860) 29,400 -250 -.84 29,700 29,700 29,250 27,161 797,409,650
평화산업 (090080) 981 -3 -.3 993 993 977 228,571 224,776,802
노루페인트 (090350) 9,260 -150 -1.59 9,380 9,390 9,160 83,450 770,274,150
노루페인트우 (090355) 13,890 70 .51 13,990 13,990 13,830 228 3,178,400
메타랩스 (090370) 1,389 19 1.39 1,370 1,390 1,327 29,479 39,826,808
아모레퍼시픽 (090430) 125,400 2000 1.62 124,000 126,000 123,500 191,892 23,910,163,300
아모레퍼시픽우 (090435) 42,400 -100 -.24 42,500 42,750 42,100 13,405 568,836,350
비에이치 (090460) 18,730 -470 -2.45 19,030 19,030 18,310 598,887 11,154,779,090
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,841 -20 -1.07 1,889 1,889 1,841 319,300 589,861,643
디아이씨 (092200) 4,530 -65 -1.41 4,600 4,630 4,520 227,349 1,036,019,034
KEC (092220) 846 -7 -.82 852 856 829 1,253,349 1,054,639,222
KPX홀딩스 (092230) 67,700 -1000 -1.46 68,700 68,700 67,300 1,531 103,892,650
기신정기 (092440) 2,530 5 .2 2,525 2,585 2,490 154,126 389,504,420
DYP (092780) 3,850 -45 -1.16 3,890 3,895 3,850 14,181 54,822,450
넥스틸 (092790) 12,220 -310 -2.47 12,530 12,630 12,210 221,521 2,731,777,400
LF (093050) 17,790 -160 -.89 17,950 17,950 17,420 51,865 912,939,610
형지엘리트 (093240) 1,591 -18 -1.12 1,606 1,622 1,586 329,752 527,698,600
후성 (093370) 6,160 40 .65 6,180 6,260 6,080 360,282 2,211,583,395
효성ITX (094280) 12,890 -60 -.46 12,960 12,970 12,800 9,833 126,407,460
맵스리얼티1 (094800) 4,975 5 .1 4,935 5,020 4,920 114,064 567,162,115
AJ네트웍스 (095570) 4,355 -45 -1.02 4,405 4,405 4,340 101,469 442,155,800
웅진씽크빅 (095720) 1,640 -11 -.67 1,651 1,680 1,634 114,961 189,197,254
JW홀딩스 (096760) 3,305 -60 -1.78 3,365 3,370 3,300 45,851 152,289,642
SK이노베이션 (096770) 102,300 -1300 -1.25 104,600 105,300 101,800 233,461 23,919,697,900
SK이노베이션우 (096775) 67,800 -1000 -1.45 69,500 69,500 67,500 3,138 213,190,100
HJ중공업 (097230) 29,100 650 2.28 28,400 29,850 27,050 6,616,037 188,383,936,900
엠씨넥스 (097520) 29,050 -50 -.17 29,350 29,400 28,450 42,367 1,218,272,250
CJ제일제당 (097950) 233,000 -2000 -.85 236,000 236,000 232,500 41,147 9,603,813,750
CJ제일제당 우 (097955) 139,800 -1000 -.71 140,800 140,800 138,900 6,115 853,365,150
SK오션플랜트 (100090) 27,700 1400 5.32 27,050 28,000 26,250 5,424,916 148,680,086,300
비상교육 (100220) 5,620 -50 -.88 5,670 5,700 5,490 81,050 449,634,050
진양홀딩스 (100250) 3,230 0 0 3,230 3,230 3,210 44,846 144,132,049
SNT에너지 (100840) 55,800 200 .36 56,700 57,800 55,600 186,921 10,546,317,750
인바이오젠 (101140) 12,080 -60 -.49 12,050 12,250 11,550 7,920 95,263,900
해태제과식품 (101530) 6,700 -90 -1.33 6,790 6,820 6,670 38,438 259,224,990
동성케미컬 (102260) 4,200 15 .36 4,195 4,220 4,160 45,180 188,942,800
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,660 0 0 11,630 11,780 11,500 16,969 197,370,300
풍산 (103140) 124,900 1700 1.38 124,900 126,500 123,500 199,063 24,908,024,950
일진전기 (103590) 35,650 -150 -.42 36,600 36,900 35,450 710,960 25,552,941,300
한국철강 (104700) 10,170 -90 -.88 10,190 10,370 10,100 38,705 393,489,430
KB금융 (105560) 115,300 -100 -.09 116,400 117,400 114,600 472,792 54,544,468,550
한세실업 (105630) 10,900 -60 -.55 10,900 10,980 10,740 148,642 1,620,016,455
우진 (105840) 15,570 470 3.11 14,870 16,140 14,670 7,145,621 110,204,962,735
미원홀딩스 (107590) 73,000 0 0 73,300 73,300 72,900 79 5,768,400
LX세미콘 (108320) 56,500 200 .36 55,800 56,600 55,200 48,352 2,706,698,600
LX하우시스 (108670) 28,400 -350 -1.22 28,800 28,800 28,200 28,189 798,443,900
LX하우시스우 (108675) 17,240 -10 -.06 17,240 17,290 17,210 1,135 19,560,050
주성코퍼레이션 (109070) 1,057 38 3.73 1,021 1,089 999 860,573 892,527,223
호전실업 (111110) 7,950 240 3.11 7,710 7,960 7,580 53,963 417,138,140
동인기연 (111380) 13,790 -210 -1.5 13,940 13,940 13,600 11,893 163,114,600
영원무역 (111770) 64,000 1300 2.07 63,900 64,200 62,500 22,949 1,460,428,100
씨에스윈드 (112610) 44,250 -200 -.45 45,100 45,350 43,800 152,304 6,755,351,525
GKL (114090) 16,100 -1360 -7.79 17,680 17,690 16,080 675,293 11,153,676,625
대성에너지 (117580) 8,170 10 .12 8,350 8,360 8,160 57,751 476,435,585
메타케어 (118000) 320 -10 -3.03 330 330 319 2,015,820 650,037,208
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 107,600 -400 -.37 108,000 109,500 105,700 6,269 673,548,300
코오롱인더 (120110) 36,100 -500 -1.37 36,750 36,800 35,700 104,590 3,767,501,800
코오롱인더우 (120115) 23,800 0 0 24,000 24,000 23,300 4,469 105,322,850
아이마켓코리아 (122900) 8,240 -40 -.48 8,260 8,260 8,230 30,263 249,428,145
한국화장품 (123690) 10,920 350 3.31 11,100 11,280 10,810 302,197 3,314,251,540
SJM (123700) 3,545 10 .28 3,535 3,565 3,515 29,706 104,998,092
한국자산신탁 (123890) 2,300 -35 -1.5 2,335 2,340 2,295 290,881 671,250,073
현대퓨처넷 (126560) 3,250 20 .62 3,225 3,250 3,195 43,875 140,935,245
수산인더스트리 (126720) 21,700 -150 -.69 21,700 22,200 21,650 59,950 1,312,345,125
대성산업 (128820) 4,415 45 1.03 4,375 4,485 4,272 186,071 809,615,827
한미약품 (128940) 393,000 8500 2.21 395,500 396,500 383,000 169,094 65,936,173,750
인터지스 (129260) 2,685 -30 -1.1 2,700 2,705 2,665 85,819 229,798,602
한전산업 (130660) 12,000 -10 -.08 12,020 12,220 11,930 166,832 2,011,164,555
화인베스틸 (133820) 1,879 74 4.1 1,807 1,969 1,807 2,028,754 3,818,970,362
미원화학 (134380) 87,900 400 .46 87,500 88,000 87,500 2,623 230,229,100
시디즈 (134790) 24,000 -150 -.62 24,200 24,250 24,000 1,997 48,172,550
선진 (136490) 11,600 -240 -2.03 11,860 11,900 11,430 101,141 1,172,052,155
에스디바이오센서 (137310) 10,580 -200 -1.86 10,870 10,870 10,500 108,162 1,148,022,130
메리츠금융지주 (138040) 116,200 -900 -.77 117,800 118,000 115,900 148,152 17,238,854,550
코오롱ENP (138490) 6,980 -90 -1.27 7,030 7,080 6,950 40,419 282,205,830
BNK금융지주 (138930) 14,630 -200 -1.35 14,970 15,000 14,610 680,634 10,017,675,290
iM금융지주 (139130) 13,810 -210 -1.5 14,160 14,160 13,790 359,495 4,990,043,040
이마트 (139480) 76,700 -500 -.65 77,300 77,400 75,700 110,871 8,458,166,450
아주스틸 (139990) 3,880 -30 -.77 3,910 3,910 3,830 25,999 100,019,125
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,639 -21 -1.27 1,660 1,660 1,638 5,830 9,576,929
다이나믹디자인 (145210) 635 -17 -2.61 654 654 628 60,701 38,677,659
케이탑리츠 (145270) 950 -4 -.42 954 959 950 56,101 53,510,656
덴티움 (145720) 57,900 -1000 -1.7 59,000 59,000 57,700 54,517 3,156,893,300
삼양사 (145990) 50,800 -800 -1.55 51,600 51,600 50,500 13,654 694,111,950
삼양사우 (145995) 35,900 -200 -.55 36,000 36,000 35,900 502 18,044,750
한국ANKOR유전 (152550) 237 -1 -.42 247 253 237 1,736,789 420,333,101
DSR (155660) 3,775 -45 -1.18 3,820 3,820 3,770 12,093 45,707,815
애경케미칼 (161000) 9,860 -360 -3.52 10,230 10,250 9,730 431,986 4,295,501,635
한국타이어앤테크놀로지 (161390) 38,300 -250 -.65 38,550 38,550 38,000 270,434 10,326,820,625
한국콜마 (161890) 78,900 -200 -.25 79,300 79,600 78,300 123,697 9,754,749,900
동일고무벨트 (163560) 6,650 -50 -.75 6,640 6,700 6,600 33,001 218,753,480
동아에스티 (170900) 47,600 -750 -1.55 48,350 48,350 46,800 25,355 1,199,543,775
JB금융지주 (175330) 23,500 -200 -.84 23,950 23,950 23,000 306,379 7,163,917,800
PI첨단소재 (178920) 17,500 -450 -2.51 17,870 17,880 17,240 172,819 3,020,742,705
한진칼 (180640) 101,000 -3500 -3.35 105,100 105,300 99,900 67,190 6,787,803,000
한진칼우 (18064K) 34,350 -1350 -3.78 35,700 35,900 34,000 4,883 168,061,200
NHN (181710) 25,700 -650 -2.47 26,450 26,650 25,550 57,776 1,488,890,925
아세아시멘트 (183190) 12,360 -240 -1.9 12,610 12,610 12,360 94,445 1,176,797,785
종근당 (185750) 82,500 -1100 -1.32 83,700 83,700 81,800 29,006 2,389,779,150
더블유게임즈 (192080) 52,900 -800 -1.49 54,100 54,100 52,400 43,611 2,302,074,300
쿠쿠홀딩스 (192400) 31,300 -1100 -3.4 32,000 32,100 31,100 32,839 1,037,338,100
드림텍 (192650) 6,400 -100 -1.54 6,520 6,520 6,310 117,622 749,717,840
코스맥스 (192820) 235,000 -4000 -1.67 241,500 242,000 232,000 70,672 16,604,082,750
제이에스코퍼레이션 (194370) 10,480 -320 -2.96 10,830 10,910 10,450 156,752 1,649,073,820
해성디에스 (195870) 30,100 -150 -.5 29,600 30,250 28,800 215,914 6,370,246,725
서연이화 (200880) 11,180 -150 -1.32 11,260 11,340 11,120 46,425 519,110,960
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,700 -550 -1.56 35,200 35,200 34,600 89,305 3,107,303,625
삼성바이오로직스 (207940) 1,046,000 10000 .97 1,039,000 1,046,000 1,034,000 71,320 74,231,515,440
디와이파워 (210540) 12,350 -50 -.4 12,410 12,500 12,250 20,064 246,786,500
SK디앤디 (210980) 10,590 430 4.23 10,200 10,590 10,200 188,629 1,957,199,275
한솔제지 (213500) 8,510 -110 -1.28 8,640 8,640 8,490 75,787 646,152,450
이노션 (214320) 18,310 -190 -1.03 18,550 18,550 18,310 72,474 1,331,795,815
금호에이치티 (214330) 597 1 .17 595 599 590 363,715 215,738,005
경보제약 (214390) 6,250 110 1.79 6,150 6,320 6,150 70,601 442,116,625
토니모리 (214420) 10,510 -130 -1.22 10,790 10,870 10,490 202,006 2,138,809,775
잇츠한불 (226320) 12,550 -50 -.4 12,600 12,720 12,370 11,630 145,138,575
현대코퍼레이션홀딩스 (227840) 12,450 -200 -1.58 12,730 12,730 12,280 21,317 264,090,770
LS에코에너지 (229640) 39,200 -500 -1.26 39,700 40,700 38,350 213,113 8,346,580,450
JW생명과학 (234080) 12,400 50 .4 12,350 12,500 12,230 76,510 947,872,815
두산밥캣 (241560) 55,300 800 1.47 54,700 56,300 54,400 345,574 19,142,385,200
화승엔터프라이즈 (241590) 6,390 -70 -1.08 6,520 6,530 6,310 193,420 1,231,913,585
에이플러스에셋 (244920) 7,100 -220 -3.01 7,320 7,390 7,000 134,238 955,352,440
솔루엠 (248070) 18,150 -300 -1.63 18,280 18,320 17,820 312,074 5,622,548,260
샘표식품 (248170) 26,400 -200 -.75 26,850 26,850 26,300 4,624 121,991,450
일동제약 (249420) 26,900 -800 -2.89 27,700 28,400 26,800 1,992,428 54,414,977,425
넷마블 (251270) 65,200 200 .31 65,600 66,500 64,600 150,478 9,851,881,350
크래프톤 (259960) 302,500 -5000 -1.63 309,500 310,000 298,500 118,511 35,772,111,000
크라운제과 (264900) 9,330 -100 -1.06 9,430 9,430 9,110 28,580 262,980,100
크라운제과우 (26490K) 9,630 0 0 9,630 9,640 9,500 1,090 10,415,160
HD현대 (267250) 154,600 -3900 -2.46 159,000 159,200 153,000 132,772 20,466,665,500
HD현대일렉트릭 (267260) 588,000 -6000 -1.01 600,000 607,000 587,000 128,270 76,518,368,732
HD현대건설기계 (267270) 98,500 400 .41 98,100 100,800 97,500 88,471 8,718,350,650
경동도시가스 (267290) 20,400 -150 -.73 20,650 20,650 20,250 7,015 142,696,175
아시아나IDT (267850) 11,710 -120 -1.01 11,830 11,830 11,670 10,101 118,372,270
미원에스씨 (268280) 140,000 300 .21 141,000 141,100 138,600 847 118,667,850
오리온 (271560) 104,600 -1500 -1.41 106,500 106,500 103,800 162,278 16,970,537,400
일진하이솔루스 (271940) 18,060 -20 -.11 17,910 18,320 17,840 45,577 820,008,260
제일약품 (271980) 14,500 -20 -.14 14,530 14,590 14,350 39,130 564,682,825
한화시스템 (272210) 60,400 1800 3.07 58,800 61,900 58,600 2,458,010 149,203,278,200
진에어 (272450) 8,150 -80 -.97 8,240 8,290 8,150 73,832 603,924,895
삼양패키징 (272550) 13,470 -140 -1.03 13,570 13,570 13,420 16,333 219,996,340
에이피알 (278470) 217,500 -500 -.23 220,000 223,000 215,500 361,070 78,995,778,750
롯데웰푸드 (280360) 114,200 -1300 -1.13 116,000 116,100 113,800 12,391 1,417,569,600
케이씨텍 (281820) 39,400 500 1.29 37,950 39,500 37,650 147,673 5,694,235,500
BGF리테일 (282330) 108,400 -300 -.28 109,200 109,300 107,600 46,008 4,988,708,650
쿠쿠홈시스 (284740) 26,600 -600 -2.21 27,600 27,600 26,400 35,763 953,834,350
SK케미칼 (285130) 61,600 -900 -1.44 62,000 63,400 61,100 43,454 2,697,338,550
SK케미칼우 (28513K) 25,950 -50 -.19 26,050 26,050 25,500 2,472 63,861,875
롯데이노베이트 (286940) 21,700 -100 -.46 21,800 21,900 21,600 7,998 173,777,675
하나제약 (293480) 12,180 -110 -.9 12,290 12,300 12,150 11,856 144,731,800
신한알파리츠 (293940) 5,590 0 0 5,600 5,600 5,520 201,736 1,123,262,775
HDC현대산업개발 (294870) 20,650 -50 -.24 20,800 21,000 20,450 196,213 4,067,510,775
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 218,000 -2000 -.91 222,000 222,000 217,000 8,343 1,822,192,250
효성중공업 (298040) 1,378,000 -19000 -1.36 1,418,000 1,418,000 1,376,000 35,088 48,703,302,500
HS효성첨단소재 (298050) 186,100 -2500 -1.33 187,000 188,700 185,900 6,437 1,201,695,150
에어부산 (298690) 1,978 -12 -.6 1,990 2,000 1,977 155,971 309,169,887
한일시멘트 (300720) 19,370 -380 -1.92 19,900 19,900 19,360 66,926 1,303,449,610
SK바이오사이언스 (302440) 48,600 -800 -1.62 49,550 49,600 48,150 117,445 5,697,844,550
세아제강 (306200) 125,800 -1000 -.79 127,500 127,500 125,700 2,462 310,698,300
현대오토에버 (307950) 161,100 -4100 -2.48 166,000 166,700 160,300 103,647 16,732,512,250
씨티알모빌리티 (308170) 5,060 40 .8 5,100 5,120 5,010 2,972 15,040,240
우리금융지주 (316140) 26,650 200 .76 26,550 26,650 26,300 1,457,574 38,701,116,225
자이에스앤디 (317400) 3,395 -5 -.15 3,425 3,425 3,355 18,611 62,760,665
HD현대에너지솔루션 (322000) 51,100 -900 -1.73 51,400 52,100 50,000 81,385 4,151,437,350
카카오뱅크 (323410) 23,950 -250 -1.03 24,350 24,450 23,750 611,153 14,637,186,000
SK바이오팜 (326030) 107,300 -3000 -2.72 110,200 110,600 106,200 160,628 17,261,927,450
HD현대중공업 (329180) 501,000 6500 1.31 497,000 503,000 492,000 124,334 62,014,718,750
롯데리츠 (330590) 4,005 45 1.14 3,960 4,015 3,960 494,567 1,977,771,201
이지스밸류플러스리츠 (334890) 4,175 45 1.09 4,125 4,180 4,090 126,320 524,040,153
두산퓨얼셀 (336260) 29,700 -300 -1 30,050 30,500 29,300 927,569 27,587,709,500
두산퓨얼셀1우 (33626K) 6,800 -170 -2.44 6,970 6,970 6,755 14,877 101,691,080
두산퓨얼셀2우B (33626L) 10,910 -120 -1.09 10,910 10,940 10,780 6,373 69,112,315
솔루스첨단소재 (336370) 7,810 -150 -1.88 7,960 7,960 7,720 78,074 606,554,685
솔루스첨단소재1우 (33637K) 1,813 -3 -.17 1,829 1,829 1,788 16,323 29,344,627
솔루스첨단소재2우B (33637L) 3,780 0 0 3,760 3,825 3,730 446 1,675,955
NH프라임리츠 (338100) 4,670 5 .11 4,670 4,695 4,640 47,262 220,700,457
교촌에프앤비 (339770) 4,525 0 0 4,560 4,560 4,485 46,357 208,772,295
KCC글라스 (344820) 28,250 -100 -.35 28,350 28,500 28,200 27,853 788,076,325
제이알글로벌리츠 (348950) 2,900 -30 -1.02 2,930 2,930 2,860 510,394 1,473,757,780
이지스레지던스리츠 (350520) 3,900 -15 -.38 3,940 3,940 3,890 61,260 239,060,555
하이브 (352820) 276,000 -5500 -1.95 281,500 283,000 271,000 315,539 86,619,615,500
대덕전자 (353200) 29,100 1600 5.82 27,000 29,200 26,800 2,046,426 57,570,581,075
대덕전자1우 (35320K) 9,610 300 3.22 9,300 9,680 9,170 15,208 144,172,470
코람코라이프인프라리츠 (357120) 4,380 0 0 4,380 4,395 4,340 104,645 456,953,638
미래에셋맵스리츠 (357250) 2,790 -5 -.18 2,795 2,805 2,765 51,791 144,145,825
마스턴프리미어리츠 (357430) 1,562 1 .06 1,562 1,562 1,550 86,251 134,203,604
SK아이이테크놀로지 (361610) 28,050 -700 -2.43 29,000 29,050 28,000 77,741 2,192,493,800
티와이홀딩스 (363280) 2,780 -85 -2.97 2,895 2,905 2,715 95,972 267,685,036
티와이홀딩스우 (36328K) 5,370 -30 -.56 5,340 5,420 5,230 3,821 20,118,370
ESR켄달스퀘어리츠 (365550) 4,495 0 0 4,530 4,530 4,440 289,321 1,294,318,443
한컴라이프케어 (372910) 2,860 20 .7 2,820 2,890 2,820 145,746 416,332,635
LG에너지솔루션 (373220) 348,000 -9000 -2.52 358,500 361,500 346,500 185,199 64,772,562,750
DL이앤씨 (375500) 42,200 -100 -.24 42,050 42,300 41,600 202,180 8,498,247,950
DL이앤씨우 (37550K) 19,100 -270 -1.39 19,410 19,440 19,050 7,812 149,542,595
DL이앤씨2우(전환) (37550L) 29,650 -450 -1.5 30,650 31,050 29,600 2,433 72,686,750
디앤디플랫폼리츠 (377190) 3,425 -5 -.15 3,400 3,425 3,395 57,533 196,451,785
카카오페이 (377300) 54,600 -600 -1.09 55,400 55,800 53,800 488,405 26,576,744,500
바이오노트 (377740) 6,000 -60 -.99 6,060 6,100 5,950 80,502 483,220,250
화승알앤에이 (378850) 3,335 -60 -1.77 3,395 3,400 3,300 262,710 876,286,377
케이카 (381970) 15,970 60 .38 15,930 15,970 15,830 44,836 713,151,895
F&F (383220) 65,900 300 .46 66,200 66,500 64,800 28,451 1,865,283,650
LX홀딩스 (383800) 7,830 -130 -1.63 7,970 7,980 7,810 216,756 1,704,857,740
LX홀딩스1우 (38380K) 8,640 -10 -.12 8,650 8,650 8,600 139 1,200,850
SK리츠 (395400) 5,050 -10 -.2 5,060 5,100 4,980 509,957 2,571,826,513
미래에셋글로벌리츠 (396690) 2,790 -5 -.18 2,790 2,795 2,760 177,372 492,773,339
NH올원리츠 (400760) 3,365 20 .6 3,350 3,380 3,315 157,568 528,681,902
SK스퀘어 (402340) 217,500 -2500 -1.14 220,500 225,000 212,000 594,973 129,391,612,585
쏘카 (403550) 12,500 -30 -.24 12,550 12,620 12,120 5,813 71,263,505
신한서부티엔디리츠 (404990) 3,395 0 0 3,385 3,415 3,365 89,302 301,937,626
KB발해인프라 (415640) 8,790 0 0 8,780 8,880 8,750 112,670 989,007,855
코람코더원리츠 (417310) 6,400 40 .63 6,360 6,400 6,270 82,195 521,690,035
KB스타리츠 (432320) 3,960 0 0 3,960 3,980 3,910 101,521 400,340,201
대한조선 (439260) 80,600 -2100 -2.54 82,800 83,000 80,200 371,911 30,210,728,800
HD현대마린솔루션 (443060) 210,500 4500 2.18 207,000 212,500 204,500 99,918 20,984,622,250
유니드비티플러스 (446070) 3,800 -45 -1.17 3,845 3,845 3,760 27,243 103,203,990
삼성FN리츠 (448730) 4,345 -5 -.11 4,350 4,350 4,325 61,697 267,537,491
에코프로머티 (450080) 50,000 -1600 -3.1 52,200 52,400 49,750 279,670 14,102,341,725
코오롱모빌리티그룹 (450140) 15,170 0 0 0 0 0 0 0
코오롱모빌리티그룹우 (45014K) 39,700 0 0 0 0 0 0 0
한화리츠 (451800) 4,035 25 .62 4,050 4,050 4,010 205,744 828,737,435
한화갤러리아 (452260) 1,120 1 .09 1,119 1,123 1,114 260,211 290,540,401
한화갤러리아우 (45226K) 2,230 -5 -.22 2,235 2,235 2,210 1,828 4,060,405
현대그린푸드 (453340) 15,130 0 0 15,050 15,140 14,840 46,423 696,972,520
두산로보틱스 (454910) 67,400 -2500 -3.58 68,900 69,800 66,800 421,212 28,602,721,800
OCI (456040) 57,400 -1200 -2.05 58,400 58,400 56,600 35,008 2,003,048,000
이수스페셜티케미컬 (457190) 49,400 -1800 -3.52 51,600 51,700 48,800 441,621 21,962,968,650
동국씨엠 (460850) 5,490 -50 -.9 5,520 5,540 5,440 30,192 165,136,360
동국제강 (460860) 9,290 -20 -.21 9,340 9,410 9,190 84,527 782,573,890
조선내화 (462520) 14,650 720 5.17 13,930 17,420 13,820 837,261 13,453,441,305
시프트업 (462870) 40,450 -150 -.37 40,800 40,800 40,150 61,784 2,495,200,525
STX그린로지스 (465770) 7,510 90 1.21 7,470 7,530 7,350 26,673 197,720,470
SK이터닉스 (475150) 24,600 850 3.58 23,900 24,650 23,500 1,601,036 38,735,935,000
더본코리아 (475560) 26,300 -550 -2.05 26,800 26,800 26,200 26,478 697,380,925
씨케이솔루션 (480370) 10,000 50 .5 10,130 10,280 9,940 34,380 346,164,180
신한글로벌액티브리츠 (481850) 1,437 -13 -.9 1,450 1,453 1,425 142,039 204,107,489
달바글로벌 (483650) 161,000 -2400 -1.47 163,400 164,600 159,500 122,764 19,765,643,800
엠앤씨솔루션 (484870) 218,000 13500 6.6 206,500 218,500 204,500 31,577 6,774,817,500
HS효성 (487570) 61,800 -2500 -3.89 63,500 63,500 61,300 22,413 1,386,591,200
한화비전 (489790) 57,700 -500 -.86 57,600 58,100 56,600 411,157 23,559,962,450
GS피앤엘 (499790) 53,900 -1400 -2.53 55,300 55,300 52,500 196,989 10,571,551,400
엘브이엠씨홀딩스 (900140) 1,703 20 1.19 1,683 1,733 1,683 558,543 953,417,371
프레스티지바이오파마 (950210) 13,790 -590 -4.1 14,380 14,390 13,650 230,107 3,200,718,290

Leave a Comment