KOSPI 20250925

KOSPI 일별 조회 데이터 [959] (2025-09-25)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,410 -10 -.16 6,430 6,440 6,340 27,384 174,773,225
KR모터스 (000040) 513 2 .39 514 525 485 345,563 175,256,299
경방 (000050) 7,130 30 .42 7,100 7,150 7,050 18,165 128,673,685
삼양홀딩스 (000070) 91,000 -500 -.55 91,300 91,400 90,000 11,598 1,049,514,550
하이트진로 (000080) 19,010 0 0 19,010 19,020 18,970 95,760 1,818,878,450
하이트진로2우B (000087) 15,480 -20 -.13 15,570 15,570 15,450 339 5,253,175
유한양행 (000100) 118,000 -2100 -1.75 119,600 119,700 117,600 249,282 29,485,732,050
유한양행우 (000105) 104,800 -2100 -1.96 106,500 107,900 104,400 8,261 877,140,950
CJ대한통운 (000120) 83,000 600 .73 83,000 83,100 82,100 29,477 2,433,952,400
하이트진로홀딩스 (000140) 9,990 20 .2 9,930 9,990 9,930 8,783 87,474,910
하이트진로홀딩스우 (000145) 11,400 0 0 11,450 11,450 11,120 1,761 19,672,240
두산 (000150) 569,000 -7000 -1.22 580,000 582,000 567,000 68,049 38,925,449,000
두산우 (000155) 342,000 4000 1.18 340,000 349,000 338,500 26,056 8,920,803,500
두산2우B (000157) 355,500 -3000 -.84 362,500 367,500 354,000 1,068 383,026,500
성창기업지주 (000180) 1,706 3 .18 1,710 1,718 1,694 25,744 43,916,484
DL (000210) 36,250 -250 -.68 36,750 36,750 35,850 39,786 1,438,343,450
DL우 (000215) 23,150 100 .43 23,050 23,600 22,700 7,763 179,663,100
유유제약 (000220) 4,340 -35 -.8 4,370 4,370 4,325 20,926 90,886,385
유유제약1우 (000225) 4,770 10 .21 4,790 4,845 4,725 6,251 29,756,565
유유제약2우B (000227) 10,620 -10 -.09 10,630 10,630 10,620 164 1,741,890
일동홀딩스 (000230) 8,940 -140 -1.54 9,100 9,170 8,860 37,337 333,943,380
한국앤컴퍼니 (000240) 22,850 -450 -1.93 23,200 23,350 22,750 63,906 1,468,044,950
기아 (000270) 102,000 -1000 -.97 103,000 103,000 101,400 775,758 78,957,299,045
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 26,750 -1050 -3.78 27,700 27,700 26,600 42,160 1,135,112,025
노루홀딩스우 (000325) 32,900 -1100 -3.24 32,950 32,950 32,350 285 9,282,500
한화손해보험 (000370) 5,660 -120 -2.08 5,840 5,860 5,650 404,590 2,301,037,675
삼화페인트 (000390) 5,990 -20 -.33 6,000 6,030 5,970 39,300 235,354,760
롯데손해보험 (000400) 2,010 -35 -1.71 2,065 2,130 2,000 2,084,083 4,284,201,313
대원강업 (000430) 3,835 30 .79 3,800 3,880 3,795 38,120 145,653,514
CR홀딩스 (000480) 4,870 0 0 4,870 5,170 4,830 755,579 3,746,068,191
대동 (000490) 9,670 140 1.47 9,590 10,450 9,590 404,462 4,031,760,190
가온전선 (000500) 57,800 100 .17 58,200 58,200 56,800 36,347 2,091,148,050
삼일제약 (000520) 10,210 -600 -5.55 10,850 11,040 10,150 470,525 4,922,386,410
흥국화재 (000540) 4,020 -20 -.5 4,070 4,070 3,990 65,540 263,054,140
흥국화재우 (000545) 7,130 10 .14 7,380 7,380 7,130 3,728 26,749,960
CS홀딩스 (000590) 82,700 600 .73 82,100 83,600 81,500 1,454 119,626,400
동아쏘시오홀딩스 (000640) 115,900 1400 1.22 116,700 116,700 113,200 14,731 1,698,634,300
천일고속 (000650) 40,550 300 .75 40,350 41,100 40,250 321 13,073,900
SK하이닉스 (000660) 356,500 -1000 -.28 352,000 359,000 349,500 2,148,215 762,140,462,235
영풍 (000670) 43,100 1000 2.38 41,750 43,150 41,750 18,270 777,674,250
LS네트웍스 (000680) 3,690 -30 -.81 3,765 3,765 3,660 187,218 692,961,591
유수홀딩스 (000700) 5,760 -10 -.17 5,770 5,820 5,750 2,693 15,517,490
현대건설 (000720) 55,900 -500 -.89 56,700 56,800 55,100 545,444 30,371,858,700
현대건설우 (000725) 50,600 -1200 -2.32 52,000 52,000 50,500 4,057 206,146,900
이화산업 (000760) 12,340 -40 -.32 12,380 12,380 12,260 97 1,191,850
삼성화재 (000810) 450,000 -3000 -.66 453,500 460,500 448,500 76,721 34,604,920,500
삼성화재우 (000815) 339,000 -1500 -.44 340,500 342,500 335,500 8,681 2,929,069,000
화천기공 (000850) 32,200 100 .31 32,350 32,350 31,700 2,323 74,427,450
강남제비스코 (000860) 11,890 -90 -.75 11,970 11,970 11,840 13,093 155,549,570
한화 (000880) 85,800 -1100 -1.27 87,600 87,900 85,500 214,786 18,626,312,850
한화3우B (00088K) 37,350 -400 -1.06 37,750 38,200 37,000 43,304 1,629,196,075
보해양조 (000890) 446 0 0 446 449 444 111,276 49,719,078
유니온 (000910) 4,420 -60 -1.34 4,480 4,495 4,415 92,267 409,978,592
전방 (000950) 38,000 -100 -.26 38,100 38,100 37,500 732 27,757,200
한국주철관 (000970) 6,920 -20 -.29 6,940 6,980 6,910 22,403 155,173,740
DB하이텍 (000990) 57,100 -900 -1.55 57,100 57,700 55,300 457,221 25,974,028,100
페이퍼코리아 (001020) 721 4 .56 729 729 717 13,700 9,929,698
CJ (001040) 184,000 -7500 -3.92 190,100 192,900 180,000 212,214 39,205,252,100
CJ우 (001045) 98,200 -2200 -2.19 100,400 104,400 97,500 5,581 552,129,350
CJ4우(전환) (00104K) 154,800 -6500 -4.03 159,000 161,100 151,500 14,997 2,328,087,250
JW중외제약 (001060) 21,650 -200 -.92 21,800 21,800 21,600 26,693 577,927,250
JW중외제약우 (001065) 27,200 -400 -1.45 27,800 27,800 27,200 246 6,732,400
JW중외제약2우B (001067) 60,000 0 0 60,000 60,000 60,000 2 120,000
대한방직 (001070) 6,410 -200 -3.03 6,510 6,540 6,380 5,385 34,624,515
만호제강 (001080) 39,200 5100 14.96 34,200 44,000 34,200 67,825 2,746,008,350
LX인터내셔널 (001120) 32,000 0 0 31,600 32,100 31,600 73,035 2,333,684,450
대한제분 (001130) 147,400 -400 -.27 147,500 148,200 145,800 1,105 161,794,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,675 185 5.3 3,480 3,740 3,450 1,635,570 5,927,532,402
금호전기 (001210) 850 6 .71 853 856 830 281,889 237,010,956
동국홀딩스 (001230) 7,430 70 .95 7,420 7,440 7,350 32,713 241,722,640
GS글로벌 (001250) 2,525 0 0 2,530 2,560 2,520 441,470 1,118,316,848
남광토건 (001260) 7,940 -60 -.75 8,090 8,090 7,850 19,131 151,657,965
부국증권 (001270) 64,600 -600 -.92 65,000 65,500 63,500 39,468 2,549,636,950
부국증권우 (001275) 26,400 -500 -1.86 26,500 26,500 26,400 2,593 68,538,350
상상인증권 (001290) 745 2 .27 736 765 735 519,164 387,259,846
PKC (001340) 5,610 -40 -.71 5,740 5,740 5,610 63,133 356,739,085
삼성제약 (001360) 1,649 6 .37 1,640 1,650 1,615 235,852 385,182,545
SG글로벌 (001380) 1,676 -3 -.18 1,669 1,685 1,666 53,726 89,895,778
KG케미칼 (001390) 4,770 -70 -1.45 4,835 4,840 4,760 149,909 717,459,688
태원물산 (001420) 3,325 5 .15 3,360 3,360 3,320 717 2,381,535
세아베스틸지주 (001430) 25,300 -400 -1.56 25,600 25,650 25,100 50,333 1,273,001,025
대한전선 (001440) 15,530 -210 -1.33 15,850 15,890 15,500 602,227 9,375,959,085
현대해상 (001450) 28,700 -650 -2.21 29,350 29,400 28,600 548,782 15,821,029,175
BYC (001460) 39,250 -100 -.25 40,800 40,800 39,100 1,039 40,797,300
BYC우 (001465) 24,850 100 .4 25,100 25,100 24,425 795 19,669,375
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,480 100 1.19 8,360 8,480 8,300 132,928 1,112,724,790
SK증권 (001510) 663 -2 -.3 665 666 658 1,013,269 670,183,046
SK증권우 (001515) 1,860 7 .38 1,873 1,873 1,852 5,463 10,158,081
동양 (001520) 638 -1 -.16 635 641 632 98,097 62,513,992
동양우 (001525) 4,050 -45 -1.1 4,050 4,050 4,050 15 60,750
동양2우B (001527) 7,530 -490 -6.11 8,020 8,020 7,530 2,174 16,728,270
DI동일 (001530) 20,850 -650 -3.02 21,500 22,500 20,600 1,114,097 23,808,881,125
조비 (001550) 12,200 -20 -.16 12,220 12,290 12,050 15,198 184,333,325
제일연마 (001560) 10,230 40 .39 10,110 10,300 10,110 3,741 37,968,390
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 485 3 .62 487 487 479 66,743 32,162,415
종근당홀딩스 (001630) 48,300 -400 -.82 48,700 48,700 47,650 6,122 293,765,375
대상 (001680) 22,000 -150 -.68 22,200 22,250 21,850 60,684 1,333,433,275
대상우 (001685) 16,940 -20 -.12 16,870 16,970 16,800 3,087 52,024,515
신영증권 (001720) 131,200 -3300 -2.45 133,300 133,300 128,100 27,326 3,592,891,550
SK네트웍스 (001740) 4,490 -5 -.11 4,500 4,520 4,470 110,640 496,224,096
한양증권 (001750) 17,900 -90 -.5 18,000 18,110 17,810 18,081 323,785,540
한양증권우 (001755) 17,220 -40 -.23 17,120 17,250 17,040 459 7,894,270
SHD (001770) 18,000 240 1.35 17,940 18,110 17,610 1,709 30,648,850
알루코 (001780) 2,085 -10 -.48 2,105 2,105 2,070 230,315 479,680,438
대한제당 (001790) 2,905 5 .17 2,910 2,910 2,880 99,028 286,199,464
대한제당우 (001795) 2,480 15 .61 2,465 2,480 2,445 17,868 43,992,221
오리온홀딩스 (001800) 20,650 -100 -.48 20,800 20,950 20,550 92,404 1,918,109,300
삼화콘덴서 (001820) 33,450 -600 -1.76 33,900 34,100 33,100 95,628 3,205,390,825
KISCO홀딩스 (001940) 26,100 -250 -.95 26,150 26,450 25,600 24,851 644,811,325
코오롱 (002020) 41,550 -1250 -2.92 42,500 42,800 41,200 129,218 5,391,162,925
코오롱우 (002025) 21,900 -500 -2.23 22,400 23,000 21,800 2,922 65,125,250
아세아 (002030) 353,000 1000 .28 353,500 353,500 349,500 920 323,285,000
비비안 (002070) 740 -7 -.94 747 760 732 222,711 164,864,184
경농 (002100) 9,730 90 .93 9,640 9,760 9,630 11,530 111,954,420
고려산업 (002140) 2,655 -5 -.19 2,660 2,665 2,640 26,696 70,727,245
도화엔지니어링 (002150) 6,270 20 .32 6,240 6,270 6,200 38,192 237,407,850
삼양통상 (002170) 55,100 -100 -.18 54,100 55,300 54,100 769 42,320,700
한국수출포장 (002200) 2,925 5 .17 2,930 2,935 2,905 14,920 43,570,885
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,485 185 5.61 3,350 3,555 3,280 203,841 710,099,226
고려제강 (002240) 17,340 10 .06 17,390 17,480 17,250 249,267 4,322,235,325
아세아제지 (002310) 8,190 80 .99 8,070 8,190 8,000 112,994 914,326,250
한진 (002320) 20,050 -50 -.25 20,100 20,100 19,870 6,994 139,660,935
넥센타이어 (002350) 5,940 80 1.37 5,910 5,940 5,810 26,982 158,105,445
넥센타이어1우B (002355) 3,280 20 .61 3,260 3,285 3,235 1,672 5,429,080
SH에너지화학 (002360) 403 -13 -3.13 416 416 402 948,815 385,152,845
KCC (002380) 363,000 -5000 -1.36 365,500 365,500 357,000 71,889 25,978,529,500
한독 (002390) 11,600 -90 -.77 11,670 11,680 11,580 6,761 78,565,200
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,580 -60 -1.06 5,610 5,650 5,560 1,105 6,194,930
삼익악기 (002450) 1,269 -11 -.86 1,272 1,278 1,255 94,883 119,553,222
HS화성 (002460) 10,360 20 .19 10,340 10,520 10,230 51,290 530,446,080
조흥 (002600) 162,000 0 0 161,600 162,300 159,600 26 4,181,000
제일파마홀딩스 (002620) 8,680 -100 -1.14 8,830 8,830 8,560 10,823 93,428,820
오리엔트바이오 (002630) 583 -4 -.68 587 591 581 456,437 267,417,340
동일제강 (002690) 1,607 7 .44 1,600 1,613 1,587 18,503 29,614,839
신일전자 (002700) 1,296 8 .62 1,282 1,297 1,281 249,659 321,463,227
TCC스틸 (002710) 16,740 330 2.01 16,420 16,910 16,420 86,261 1,436,514,880
국제약품 (002720) 4,440 -40 -.89 4,485 4,500 4,425 66,419 295,700,122
보락 (002760) 1,035 -1 -.1 1,031 1,043 1,029 74,225 76,825,694
진흥기업 (002780) 717 -6 -.83 723 737 714 147,669 106,449,855
진흥기업우B (002785) 3,360 -5 -.15 3,340 3,360 3,290 1,725 5,692,975
진흥기업2우B (002787) 7,610 -150 -1.93 7,610 7,750 7,610 168 1,285,620
아모레퍼시픽홀딩스 (002790) 26,200 -450 -1.69 26,350 26,600 25,850 154,367 4,023,196,375
아모레퍼시픽홀딩스우 (002795) 10,990 -100 -.9 11,090 11,090 10,850 9,131 99,757,870
아모레퍼시픽홀딩스3우C (00279K) 21,200 -50 -.24 21,250 21,250 20,800 4,716 98,572,575
삼영무역 (002810) 15,440 -30 -.19 15,590 15,590 15,400 6,245 96,335,320
SUN&L (002820) 2,620 0 0 2,620 2,675 2,610 4,290 11,239,380
미원상사 (002840) 153,600 -7800 -4.83 161,400 161,900 152,700 3,434 548,530,050
신풍 (002870) 1,075 6 .56 1,069 1,080 1,059 58,383 62,651,371
대유에이텍 (002880) 1,166 35 3.09 1,128 1,177 1,128 66,668 77,398,905
TYM (002900) 5,740 -100 -1.71 5,840 5,850 5,700 167,586 966,120,500
유성기업 (002920) 1,995 2 .1 1,991 2,005 1,991 12,776 25,491,375
한국쉘석유 (002960) 407,000 3000 .74 404,000 409,500 403,000 1,038 419,829,000
금호건설 (002990) 3,760 -10 -.27 3,795 3,830 3,700 54,912 206,170,059
금호건설우 (002995) 11,050 -150 -1.34 11,200 11,200 11,050 518 5,755,810
부광약품 (003000) 3,620 15 .42 3,615 3,650 3,550 333,541 1,196,792,790
혜인 (003010) 5,380 -60 -1.1 5,460 5,490 5,380 45,181 245,257,115
세아제강지주 (003030) 159,000 -900 -.56 159,900 163,300 158,300 11,722 1,870,200,750
에이프로젠바이오로직스 (003060) 616 1 .16 616 622 612 209,274 129,086,617
코오롱글로벌 (003070) 9,010 -50 -.55 9,080 9,110 8,990 11,427 103,059,210
코오롱글로벌우 (003075) 15,000 -110 -.73 15,300 15,360 15,000 3,012 45,923,670
SB성보 (003080) 2,850 5 .18 2,835 2,850 2,830 9,201 26,138,055
대웅 (003090) 22,750 -650 -2.78 23,350 23,350 22,700 102,927 2,353,299,875
대신밸류리츠 (0030R0) 4,400 55 1.27 4,345 4,400 4,345 98,369 430,447,117
일성아이에스 (003120) 23,600 -250 -1.05 23,850 23,950 23,300 4,323 101,822,200
디아이 (003160) 15,890 90 .57 15,730 16,680 15,310 1,363,825 21,984,563,740
일신방직 (003200) 10,210 10 .1 10,180 10,210 10,070 15,629 158,581,150
대원제약 (003220) 13,130 30 .23 13,170 13,170 13,070 16,539 216,763,960
삼양식품 (003230) 1,456,000 -29000 -1.95 1,490,000 1,495,000 1,455,000 37,810 55,424,151,500
태광산업 (003240) 866,000 4000 .46 877,000 878,000 865,000 435 377,672,500
흥아해운 (003280) 1,620 2 .12 1,618 1,630 1,611 777,797 1,259,760,919
한일홀딩스 (003300) 16,330 -120 -.73 16,500 16,500 16,310 8,716 142,529,460
한국화장품제조 (003350) 58,400 -400 -.68 58,000 58,600 57,400 20,585 1,192,005,100
유화증권 (003460) 2,730 0 0 2,740 2,740 2,690 21,360 57,780,663
유화증권우 (003465) 2,590 -15 -.58 2,595 2,595 2,575 458 1,183,685
유안타증권 (003470) 3,630 45 1.26 3,580 3,640 3,535 251,260 898,496,330
유안타증권우 (003475) 3,620 -45 -1.23 3,650 3,660 3,600 54,645 197,937,777
한진중공업홀딩스 (003480) 5,130 -120 -2.29 5,260 5,270 5,110 136,526 702,532,975
대한항공 (003490) 22,900 -150 -.65 22,950 23,100 22,850 1,281,014 29,376,754,925
대한항공우 (003495) 23,350 100 .43 23,350 23,600 23,250 1,298 30,330,250
영진약품 (003520) 1,970 -18 -.91 1,988 1,988 1,965 290,915 573,173,438
한화투자증권 (003530) 5,400 -280 -4.93 5,650 5,730 5,320 3,443,290 18,803,652,185
한화투자증권우 (003535) 7,260 -340 -4.47 7,770 7,770 7,170 47,500 347,325,765
대신증권 (003540) 26,150 -550 -2.06 26,500 26,550 26,000 303,971 7,968,943,525
대신증권우 (003545) 20,800 -150 -.72 20,950 21,000 20,750 15,075 313,658,000
대신증권2우B (003547) 19,490 -130 -.66 19,690 19,690 19,470 17,436 340,122,180
LG (003550) 74,500 200 .27 74,500 75,100 74,200 150,789 11,248,050,900
LG우 (003555) 62,000 -200 -.32 62,300 62,500 61,900 5,197 322,650,850
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 73,100 -1500 -2.01 74,500 76,400 72,200 135,460 10,018,100,050
HLB글로벌 (003580) 2,130 0 0 2,110 2,170 2,110 126,594 270,902,745
방림 (003610) 4,795 20 .42 4,755 4,880 4,625 111,619 526,214,855
KG모빌리티 (003620) 3,325 10 .3 3,315 3,335 3,305 65,825 218,419,244
미창석유 (003650) 109,200 1100 1.02 110,000 110,200 107,700 1,120 121,612,600
포스코퓨처엠 (003670) 145,900 7500 5.42 139,700 147,100 139,500 556,163 80,009,934,050
한성기업 (003680) 5,480 10 .18 5,470 5,550 5,420 21,527 117,989,900
코리안리 (003690) 10,950 -270 -2.41 11,250 11,250 10,880 348,179 3,819,488,175
삼영 (003720) 4,875 -125 -2.5 4,990 5,000 4,825 190,254 933,493,478
진양산업 (003780) 6,840 -140 -2.01 6,920 6,990 6,760 107,092 734,710,985
대한화섬 (003830) 115,700 1300 1.14 114,100 115,700 114,000 76 8,702,800
보령 (003850) 8,560 -130 -1.5 8,680 8,740 8,540 83,474 716,631,750
남양유업 (003920) 55,800 -1200 -2.11 57,000 57,000 55,400 7,583 423,189,900
남양유업우 (003925) 36,800 -900 -2.39 37,700 37,700 36,450 3,908 143,924,000
사조대림 (003960) 39,550 -450 -1.13 40,200 40,200 39,550 11,019 437,480,750
롯데정밀화학 (004000) 47,850 -500 -1.03 48,100 48,200 47,500 31,838 1,521,494,750
현대제철 (004020) 35,950 -350 -.96 36,150 36,400 35,550 245,574 8,798,374,225
SG세계물산 (004060) 322 3 .94 319 322 319 169,202 54,190,131
신흥 (004080) 13,730 -140 -1.01 13,870 13,870 13,730 3,266 44,862,010
한국석유 (004090) 14,420 200 1.41 14,530 14,580 14,290 112,492 1,620,495,960
태양금속 (004100) 2,070 -10 -.48 2,080 2,085 2,050 110,280 227,523,280
태양금속우 (004105) 3,020 -15 -.49 3,045 3,045 3,000 13,151 39,572,830
동방 (004140) 2,990 -15 -.5 2,995 3,030 2,980 338,449 1,013,284,929
한솔홀딩스 (004150) 3,250 -20 -.61 3,245 3,270 3,220 46,694 151,255,230
신세계 (004170) 192,900 -500 -.26 192,700 194,300 191,900 30,392 5,871,797,900
NPC (004250) 4,095 5 .12 4,090 4,115 4,045 28,635 116,768,370
NPC우 (004255) 2,470 -5 -.2 2,475 2,480 2,455 1,396 3,445,125
남성 (004270) 997 -3 -.3 1,000 1,000 990 20,559 20,449,927
현대약품 (004310) 3,915 -30 -.76 3,945 3,970 3,900 151,795 597,701,265
세방 (004360) 13,840 0 0 13,880 13,880 13,710 52,187 718,924,930
세방우 (004365) 9,090 50 .55 9,040 9,270 8,980 5,652 51,368,910
농심 (004370) 444,000 -7000 -1.55 452,500 452,500 442,500 38,377 17,058,420,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 159 4 2.58 155 161 155 4,254,912 675,531,709
서울식품우 (004415) 1,217 31 2.61 1,215 1,217 1,200 1,088 1,318,788
송원산업 (004430) 10,030 100 1.01 9,990 10,590 9,910 32,970 331,074,130
삼일씨엔에스 (004440) 4,805 205 4.46 4,645 4,880 4,580 22,448 105,565,465
삼화왕관 (004450) 34,600 200 .58 34,400 34,600 34,100 492 16,942,800
세방전지 (004490) 63,600 -600 -.93 63,900 64,100 63,300 16,968 1,079,580,050
깨끗한나라 (004540) 2,035 15 .74 2,040 2,050 2,020 36,932 75,448,975
깨끗한나라우 (004545) 11,680 10 .09 11,670 11,780 11,670 124 1,447,700
현대비앤지스틸 (004560) 11,420 50 .44 11,430 11,440 11,300 14,222 161,764,785
삼천리 (004690) 125,500 -1800 -1.41 127,900 127,900 125,400 6,261 789,192,700
조광피혁 (004700) 62,800 -2100 -3.24 64,800 64,800 62,800 2,980 187,954,900
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,430 -30 -.67 4,485 4,495 4,420 36,586 162,374,680
써니전자 (004770) 1,604 -8 -.5 1,612 1,618 1,597 145,565 233,335,887
효성 (004800) 86,300 -700 -.8 86,500 86,500 84,000 19,655 1,687,128,000
덕성 (004830) 5,370 20 .37 5,380 5,420 5,330 58,896 317,127,530
덕성우 (004835) 7,110 -120 -1.66 7,310 7,310 7,110 6,321 45,153,660
DRB동일 (004840) 4,995 25 .5 4,980 5,000 4,875 12,244 60,270,612
티웨이홀딩스 (004870) 555 -3 -.54 551 558 549 92,958 51,473,584
동일산업 (004890) 39,650 -150 -.38 40,000 40,250 39,100 2,905 115,429,200
조광페인트 (004910) 5,540 -10 -.18 5,510 5,610 5,510 20,080 111,714,780
씨아이테크 (004920) 1,297 8 .62 1,289 1,310 1,264 243,029 313,446,644
한신공영 (004960) 7,720 -40 -.52 7,760 7,850 7,700 10,118 78,391,500
신라교역 (004970) 9,280 120 1.31 9,160 9,290 9,110 6,140 56,487,980
성신양회 (004980) 9,850 -20 -.2 9,870 9,940 9,700 62,381 611,791,975
성신양회우 (004985) 11,260 -110 -.97 11,360 11,420 11,240 3,308 37,334,960
롯데지주 (004990) 29,050 -350 -1.19 29,450 29,600 28,850 199,986 5,810,496,125
롯데지주우 (00499K) 30,700 0 0 30,950 30,950 29,900 1,295 39,117,300
휴스틸 (005010) 4,040 10 .25 4,080 4,210 4,040 402,562 1,656,247,350
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 43,450 1000 2.36 42,500 43,600 42,450 348,888 15,012,576,525
SGC에너지 (005090) 23,050 0 0 23,200 23,200 22,950 13,434 309,366,700
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 75,600 -1600 -2.07 77,600 78,700 75,500 37,161 2,847,077,500
녹십자홀딩스 (005250) 16,270 -130 -.79 16,300 16,430 16,130 59,329 964,482,235
녹십자홀딩스2우 (005257) 27,300 -650 -2.33 28,000 28,000 27,300 951 26,084,350
롯데칠성 (005300) 116,000 -1000 -.85 118,100 118,100 115,100 14,009 1,623,005,700
롯데칠성우 (005305) 68,000 -800 -1.16 69,000 69,000 67,800 2,726 185,751,100
온타이드 (005320) 530 9 1.73 523 532 505 482,642 248,636,982
모나미 (005360) 2,000 -5 -.25 1,996 2,020 1,994 99,292 198,929,802
현대차 (005380) 217,000 -500 -.23 217,000 217,500 215,500 509,882 110,280,054,250
현대차우 (005385) 165,300 0 0 165,300 166,000 164,700 55,709 9,212,373,400
현대차2우B (005387) 168,200 0 0 168,200 168,400 167,200 71,696 12,023,890,950
현대차3우B (005389) 165,200 -300 -.18 164,800 165,450 164,000 4,866 802,832,300
신성통상 (005390) 4,115 15 .37 4,105 4,400 4,100 607,961 2,546,380,525
코스모화학 (005420) 16,300 400 2.52 15,940 16,300 15,930 136,773 2,204,636,825
한국공항 (005430) 68,300 -1200 -1.73 69,500 70,000 68,200 2,883 197,640,600
현대지에프홀딩스 (005440) 7,940 -190 -2.34 8,090 8,110 7,910 247,109 1,974,571,025
POSCO홀딩스 (005490) 281,000 4500 1.63 278,000 281,000 276,000 181,883 50,807,406,750
삼진제약 (005500) 19,600 -20 -.1 19,620 19,710 19,250 33,602 656,926,460
SPC삼립 (005610) 53,300 -300 -.56 54,000 54,100 53,000 5,813 309,643,200
삼영전자 (005680) 10,570 -30 -.28 10,660 10,660 10,490 14,008 147,696,700
파미셀 (005690) 12,310 130 1.07 12,170 12,520 12,110 819,938 10,100,677,940
넥센 (005720) 5,870 -90 -1.51 5,950 5,950 5,820 28,371 167,192,570
넥센우 (005725) 4,800 0 0 4,790 4,800 4,780 6,174 29,633,185
크라운해태홀딩스 (005740) 7,020 -80 -1.13 7,110 7,110 6,980 46,285 324,617,790
크라운해태홀딩스우 (005745) 8,300 50 .61 8,200 8,320 8,200 1,344 11,031,900
대림바스 (005750) 4,605 5 .11 4,605 4,610 4,515 20,638 93,953,950
신영와코루 (005800) 14,180 -30 -.21 14,110 14,200 14,020 3,635 51,224,160
풍산홀딩스 (005810) 41,050 400 .98 41,550 41,800 41,000 19,174 793,513,475
원림 (005820) 14,220 -210 -1.46 14,430 14,430 14,220 370 5,281,280
DB손해보험 (005830) 139,700 -200 -.14 139,500 139,800 138,400 130,329 18,141,714,750
에스엘 (005850) 35,200 -450 -1.26 35,400 35,800 34,800 88,095 3,094,653,250
휴니드 (005870) 8,430 -110 -1.29 8,570 8,680 8,410 55,249 472,013,450
대한해운 (005880) 1,736 6 .35 1,731 1,744 1,715 1,027,368 1,778,899,425
삼성전자 (005930) 86,100 700 .82 84,400 86,200 84,100 19,665,151 1,683,395,911,552
삼성전자우 (005935) 67,400 100 .15 66,700 67,600 66,400 2,107,079 141,462,800,300
NH투자증권 (005940) 19,710 -100 -.5 19,810 19,850 19,550 496,800 9,776,133,205
NH투자증권우 (005945) 18,010 20 .11 17,990 18,040 17,910 55,167 991,628,850
이수화학 (005950) 5,530 0 0 5,520 5,570 5,480 18,707 103,061,400
동부건설 (005960) 5,950 -120 -1.98 6,010 6,060 5,810 57,894 345,063,730
동부건설우 (005965) 18,870 -20 -.11 19,250 19,250 18,870 264 4,990,190
동원산업 (006040) 45,150 -350 -.77 45,700 45,750 44,850 31,780 1,438,704,900
화승인더 (006060) 3,905 -85 -2.13 3,990 4,005 3,880 221,456 868,551,447
사조오양 (006090) 9,900 80 .81 9,820 9,940 9,780 1,963 19,360,020
삼아알미늄 (006110) 21,950 550 2.57 21,450 22,400 21,300 48,703 1,061,943,350
SK디스커버리 (006120) 54,000 0 0 54,000 54,000 53,000 14,373 768,832,750
SK디스커버리우 (006125) 36,750 -200 -.54 36,950 36,950 36,650 779 28,590,750
한국전자홀딩스 (006200) 738 -25 -3.28 763 763 733 480,095 355,980,105
제주은행 (006220) 14,180 480 3.5 13,700 14,480 13,630 507,708 7,171,632,930
LS (006260) 165,500 -2300 -1.37 169,400 169,500 163,900 184,813 30,731,906,150
녹십자 (006280) 136,900 -1000 -.73 138,300 139,000 136,100 24,846 3,401,997,450
대원전선 (006340) 2,995 -35 -1.16 3,035 3,040 2,990 491,899 1,479,341,565
대원전선우 (006345) 3,660 -65 -1.74 3,715 3,715 3,660 10,967 40,302,265
GS건설 (006360) 18,590 -190 -1.01 18,760 18,760 18,430 290,863 5,388,626,370
대구백화점 (006370) 6,570 -30 -.45 6,590 6,780 6,500 19,633 128,750,505
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,830 0 0 19,010 19,080 18,700 15,692 294,567,410
삼성SDI (006400) 210,500 5000 2.43 206,000 211,500 205,500 416,263 86,944,669,214
삼성SDI우 (006405) 132,900 1000 .76 135,000 135,000 131,500 4,257 563,141,250
인스코비 (006490) 699 3 .43 696 721 685 369,339 258,639,073
대림통상 (006570) 2,590 45 1.77 2,550 2,595 2,535 2,530 6,456,140
대한유화 (006650) 116,600 4200 3.74 112,400 116,800 111,300 33,044 3,800,845,100
삼성공조 (006660) 14,630 0 0 15,480 15,500 14,600 294,161 4,433,864,990
영풍제지 (006740) 1,016 -2 -.2 1,018 1,021 1,002 76,109 77,201,955
미래에셋증권 (006800) 20,400 -100 -.49 20,350 20,900 19,990 2,593,388 52,830,731,600
미래에셋증권우 (006805) 9,610 30 .31 9,600 9,630 9,430 38,189 364,448,150
미래에셋증권2우B (00680K) 9,200 100 1.1 9,070 9,200 8,950 508,520 4,629,072,505
AK홀딩스 (006840) 10,350 -60 -.58 10,480 10,480 10,200 13,663 140,287,920
신송홀딩스 (006880) 6,840 100 1.48 6,770 7,190 6,510 202,225 1,391,828,330
태경케미컬 (006890) 9,450 -60 -.63 9,710 9,710 9,430 6,022 57,120,025
우성 (006980) 16,700 0 0 16,780 17,040 16,530 1,269 21,397,720
GS리테일 (007070) 16,640 -130 -.78 16,730 16,730 16,400 116,019 1,920,607,300
일신석재 (007110) 2,000 -90 -4.31 2,070 2,100 2,000 2,510,002 5,106,683,161
미래아이앤지 (007120) 886 -8 -.89 894 899 885 37,906 33,794,833
사조산업 (007160) 48,200 -450 -.92 48,650 48,800 48,000 2,522 121,834,300
벽산 (007210) 1,944 3 .15 1,879 1,950 1,879 358,609 684,245,926
한국특강 (007280) 1,590 -37 -2.27 1,622 1,622 1,590 56,653 90,719,575
오뚜기 (007310) 412,000 -500 -.12 414,000 414,000 409,000 4,561 1,874,652,250
DN오토모티브 (007340) 22,550 -350 -1.53 22,800 22,850 22,250 93,191 2,097,279,775
에이프로젠 (007460) 663 -6 -.9 670 671 660 1,889,264 1,253,379,050
샘표 (007540) 47,750 -150 -.31 48,900 48,900 47,650 3,894 186,355,875
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 6,210 6,210 6,180 2,451 15,155,240
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 75,300 -300 -.4 75,600 77,800 74,800 1,086,886 83,202,807,250
국도화학 (007690) 35,900 50 .14 36,250 36,250 35,450 11,185 399,410,550
F&F홀딩스 (007700) 19,000 -550 -2.81 19,540 19,560 18,500 36,641 697,785,790
코리아써키트 (007810) 17,850 -660 -3.57 18,220 18,400 17,810 568,526 10,259,518,635
코리아써우 (007815) 6,830 -40 -.58 6,900 6,900 6,640 2,123 14,291,120
코리아써키트2우B (00781K) 6,320 -260 -3.95 6,420 6,420 6,320 5,967 37,769,140
서연 (007860) 8,990 -120 -1.32 9,110 9,170 8,930 41,231 372,528,555
TP (007980) 1,765 45 2.62 1,720 1,777 1,711 584,899 1,026,291,587
사조동아원 (008040) 1,238 -18 -1.43 1,250 1,256 1,235 981,172 1,220,753,036
대덕 (008060) 8,690 40 .46 8,590 8,700 8,550 91,687 793,438,550
대덕1우 (00806K) 8,420 -120 -1.41 8,730 8,730 8,310 3,824 32,077,360
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,780 -50 -1.04 4,835 4,835 4,745 8,142 38,835,495
NI스틸 (008260) 3,630 -35 -.95 3,665 3,670 3,560 134,972 486,468,866
남선알미늄 (008350) 1,113 2 .18 1,123 1,150 1,111 696,735 781,418,202
남선알미우 (008355) 12,740 30 .24 12,900 12,900 12,660 491 6,223,410
문배철강 (008420) 2,375 50 2.15 2,335 2,405 2,330 146,287 346,727,990
서흥 (008490) 25,350 -100 -.39 25,850 25,850 24,850 46,684 1,182,153,500
일정실업 (008500) 14,820 3420 30 14,820 14,820 14,820 41,860 619,708,560
윌비스 (008600) 328 -8 -2.38 336 344 325 281,551 93,611,315
아남전자 (008700) 1,317 8 .61 1,298 1,319 1,298 106,128 138,888,104
율촌화학 (008730) 30,300 0 0 30,000 30,550 30,000 74,117 2,241,421,400
호텔신라 (008770) 54,000 -1000 -1.82 55,100 55,100 53,700 209,595 11,331,310,250
호텔신라우 (008775) 42,700 -300 -.7 43,000 43,000 42,500 494 21,083,150
금비 (008870) 61,000 700 1.16 60,300 61,000 59,700 3,965 240,714,200
한미사이언스 (008930) 39,050 -1700 -4.17 40,750 40,750 38,800 192,326 7,571,124,700
KBI동양철관 (008970) 2,670 165 6.59 2,610 2,955 2,575 18,390,509 51,969,696,849
KCTC (009070) 5,480 0 0 5,450 5,540 5,430 101,572 554,871,755
경인전자 (009140) 20,500 50 .24 20,450 20,950 20,300 4,182 86,119,000
삼성전기 (009150) 200,000 -1500 -.74 199,000 200,500 197,100 381,508 75,869,403,450
삼성전기우 (009155) 89,200 400 .45 87,000 89,900 87,000 27,507 2,440,928,000
SIMPAC (009160) 4,450 0 0 4,520 4,550 4,405 34,223 151,819,380
한솔로지스틱스 (009180) 2,865 0 0 2,865 2,865 2,825 59,990 170,205,135
대양금속 (009190) 1,590 20 1.27 1,583 1,590 1,545 137,431 214,805,564
무림페이퍼 (009200) 2,005 -15 -.74 2,015 2,015 1,999 103,229 206,768,148
한샘 (009240) 45,300 -150 -.33 45,350 45,500 44,700 20,104 904,117,600
신원 (009270) 1,688 -22 -1.29 1,704 1,740 1,682 1,069,317 1,819,161,345
광동제약 (009290) 5,910 -10 -.17 5,930 5,950 5,870 59,241 349,134,910
참엔지니어링 (009310) 1,320 1 .08 1,321 1,330 1,305 31,947 42,066,765
아진전자부품 (009320) 1,025 0 0 1,025 1,034 1,018 21,619 22,122,553
태영건설 (009410) 1,614 12 .75 1,616 1,620 1,580 163,097 260,554,769
태영건설우 (009415) 5,130 80 1.58 5,150 5,150 5,000 402 2,022,920
한올바이오파마 (009420) 31,350 -550 -1.72 32,150 32,300 31,100 175,554 5,523,880,300
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 74,400 -1500 -1.98 75,600 75,900 73,900 55,233 4,114,979,150
한창제지 (009460) 621 -2 -.32 623 627 620 43,634 27,152,998
삼화전기 (009470) 40,600 -250 -.61 39,900 41,550 39,400 155,469 6,347,483,600
HD한국조선해양 (009540) 403,000 -4500 -1.1 409,500 417,000 402,000 214,462 87,695,019,676
무림P&P (009580) 2,575 5 .19 2,570 2,580 2,535 65,556 167,709,665
모토닉 (009680) 10,050 -120 -1.18 10,100 10,130 10,050 29,414 296,332,715
삼정펄프 (009770) 28,200 400 1.44 27,800 28,200 27,700 9,948 277,530,500
플레이그램 (009810) 327 -9 -2.68 336 337 323 770,599 253,307,060
한화솔루션 (009830) 29,200 -200 -.68 29,550 29,600 29,050 506,039 14,773,758,575
한화솔루션우 (009835) 23,000 150 .66 22,850 24,000 22,700 5,145 118,235,500
명신산업 (009900) 8,830 -80 -.9 8,940 8,940 8,800 60,332 532,672,540
영원무역홀딩스 (009970) 139,500 -1900 -1.34 141,400 141,400 138,000 8,978 1,252,738,700
한국내화 (010040) 2,235 65 3 2,190 2,365 2,140 348,996 785,311,523
OCI홀딩스 (010060) 94,800 0 0 94,900 95,300 93,900 54,685 5,163,415,650
한국무브넥스 (010100) 4,150 -20 -.48 4,150 4,200 4,125 92,524 384,240,209
LS ELECTRIC (010120) 278,500 -8000 -2.79 288,500 289,000 278,000 188,113 52,959,925,500
고려아연 (010130) 943,000 8000 .86 938,000 949,000 933,000 10,909 10,283,405,000
삼성중공업 (010140) 21,950 100 .46 22,000 22,400 21,800 4,568,312 100,986,666,100
우진아이엔에스 (010400) 3,075 -90 -2.84 3,140 3,150 3,070 9,235 28,532,035
에스엠벡셀 (010580) 2,645 610 29.98 2,090 2,645 2,085 8,816,735 21,571,888,658
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 198,500 -600 -.3 198,100 209,000 196,700 399,278 81,319,886,950
진양폴리 (010640) 4,340 -75 -1.7 4,400 4,420 4,325 62,966 274,037,454
화천기계 (010660) 4,645 50 1.09 4,595 4,650 4,530 187,302 859,524,771
화신 (010690) 7,940 -50 -.63 7,970 8,050 7,920 116,419 927,241,685
평화홀딩스 (010770) 3,870 60 1.57 3,810 3,915 3,810 55,279 213,644,095
아이에스동서 (010780) 18,330 160 .88 18,320 18,360 17,980 33,379 604,554,270
퍼스텍 (010820) 4,480 -175 -3.76 4,625 4,835 4,475 2,401,262 11,162,734,998
S-Oil (010950) 61,200 1400 2.34 60,300 61,300 59,600 364,198 22,134,756,250
S-Oil우 (010955) 39,300 350 .9 39,300 39,900 38,600 17,099 669,661,750
삼호개발 (010960) 3,400 0 0 3,420 3,435 3,380 29,582 100,809,550
진원생명과학 (011000) 2,300 -10 -.43 2,320 2,330 2,295 185,948 428,566,395
LG이노텍 (011070) 197,500 600 .3 195,900 198,500 193,700 202,590 39,810,394,350
에넥스 (011090) 587 0 0 587 599 583 75,576 44,336,413
CJ씨푸드 (011150) 2,825 -20 -.7 2,850 2,850 2,820 109,099 308,831,087
CJ씨푸드1우 (011155) 16,610 -20 -.12 16,430 16,630 16,430 309 5,103,670
롯데케미칼 (011170) 64,500 800 1.26 63,800 64,800 63,400 91,919 5,888,895,850
HMM (011200) 21,050 -250 -1.17 21,450 21,500 21,000 1,503,486 31,724,759,875
현대위아 (011210) 49,550 -400 -.8 49,800 50,000 48,800 107,287 5,283,814,000
삼화전자 (011230) 3,455 -35 -1 3,495 3,510 3,450 89,253 309,243,227
태림포장 (011280) 1,915 -1 -.05 1,916 1,929 1,915 18,904 36,260,330
성안머티리얼스 (011300) 408 2 .49 414 414 400 307,156 124,909,622
유니켐 (011330) 1,538 -5 -.32 1,558 1,558 1,511 98,443 150,344,233
부산산업 (011390) 85,600 1400 1.66 84,800 86,000 82,800 3,153 267,574,400
갤럭시아에스엠 (011420) 2,110 35 1.69 2,075 2,130 2,065 360,583 755,794,425
한농화성 (011500) 14,270 -40 -.28 14,360 14,470 13,900 39,449 562,992,930
와이투솔루션 (011690) 3,425 -35 -1.01 3,435 3,490 3,395 262,416 897,663,511
한신기계 (011700) 3,685 -145 -3.79 3,830 3,835 3,670 640,560 2,392,651,938
현대코퍼레이션 (011760) 21,550 -150 -.69 21,750 21,750 21,400 40,531 875,368,250
금호석유화학 (011780) 105,100 1100 1.06 103,900 105,900 103,700 87,034 9,107,948,800
금호석유화학우 (011785) 56,300 500 .9 55,900 56,400 55,400 5,615 314,011,500
SKC (011790) 101,200 -1200 -1.17 101,900 101,900 100,700 104,208 10,544,455,900
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,793 -44 -2.4 1,837 1,838 1,789 3,050,571 5,525,015,091
DB (012030) 1,560 -12 -.76 1,573 1,580 1,550 328,127 512,535,121
영흥 (012160) 544 -2 -.37 546 560 541 146,992 80,895,981
아센디오 (012170) 2,035 -5 -.25 2,045 2,095 2,005 89,942 182,886,997
계양전기 (012200) 1,436 -5 -.35 1,442 1,446 1,430 16,869 24,216,312
계양전기우 (012205) 2,990 0 0 2,990 2,990 2,970 550 1,641,740
영화금속 (012280) 873 -5 -.57 884 884 873 65,287 57,219,540
경동인베스트 (012320) 59,100 800 1.37 58,300 59,300 58,000 12,712 745,660,700
현대모비스 (012330) 301,000 -7000 -2.27 307,000 308,500 300,500 247,888 75,081,321,790
한화에어로스페이스 (012450) 1,048,000 -10000 -.95 1,062,000 1,094,000 1,043,000 209,497 222,899,025,000
더존비즈온 (012510) 90,600 -1400 -1.52 91,700 92,700 89,800 330,791 30,099,864,250
경인양행 (012610) 2,980 0 0 2,980 2,990 2,955 43,240 128,303,993
HDC (012630) 18,170 -120 -.66 18,330 18,470 18,100 103,300 1,882,937,805
모나리자 (012690) 2,520 35 1.41 2,495 2,550 2,495 69,745 175,535,432
에스원 (012750) 86,200 700 .82 85,700 86,200 84,200 52,019 4,445,667,850
대창 (012800) 1,296 16 1.25 1,297 1,365 1,285 2,294,239 3,013,941,152
세우글로벌 (013000) 1,059 -4 -.38 1,068 1,068 1,054 20,892 22,095,253
일성건설 (013360) 1,336 -8 -.6 1,346 1,355 1,334 130,949 175,633,237
화승코퍼레이션 (013520) 2,080 80 4 2,010 2,105 2,005 414,076 859,856,704
디와이 (013570) 4,395 -5 -.11 4,350 4,420 4,350 10,975 48,105,560
계룡건설 (013580) 19,830 50 .25 19,780 19,910 19,670 26,684 527,886,145
까뮤이앤씨 (013700) 1,114 -1 -.09 1,120 1,120 1,099 91,398 101,224,235
지엠비코리아 (013870) 4,005 0 0 4,010 4,050 4,000 5,777 23,191,139
지누스 (013890) 15,710 -30 -.19 15,790 16,010 15,650 78,209 1,232,387,465
한익스프레스 (014130) 3,200 10 .31 3,195 3,200 3,145 20,243 64,158,295
대영포장 (014160) 1,160 4 .35 1,148 1,169 1,148 474,781 549,192,023
금강공업 (014280) 4,940 35 .71 4,870 4,955 4,855 111,564 547,629,982
금강공업우 (014285) 6,940 20 .29 7,050 7,050 6,940 5 34,810
영보화학 (014440) 4,400 -10 -.23 4,420 4,420 4,375 11,592 50,913,665
극동유화 (014530) 3,320 -10 -.3 3,330 3,340 3,300 112,311 372,619,009
태경비케이 (014580) 4,810 -25 -.52 4,835 4,835 4,795 93,629 449,919,870
한솔케미칼 (014680) 212,500 -5000 -2.3 213,000 214,500 208,000 70,082 14,793,512,000
사조씨푸드 (014710) 8,580 -60 -.69 8,640 8,640 8,410 14,666 124,934,410
HL D&I (014790) 2,355 -20 -.84 2,430 2,430 2,315 49,115 115,990,560
동원시스템즈 (014820) 27,850 250 .91 27,400 27,950 27,400 23,535 651,968,725
동원시스템즈우 (014825) 17,470 120 .69 17,480 17,480 17,470 16 279,620
유니드 (014830) 74,000 100 .14 73,800 74,500 73,100 11,121 820,386,750
성문전자 (014910) 1,152 -3 -.26 1,155 1,165 1,151 15,237 17,586,100
성문전자우 (014915) 4,060 0 0 4,050 4,060 4,050 145 588,650
인디에프 (014990) 1,133 -24 -2.07 1,142 1,184 1,122 791,542 901,917,207
이스타코 (015020) 647 1 .15 646 658 640 62,199 40,333,549
대창단조 (015230) 6,020 -50 -.82 6,030 6,130 6,020 60,079 364,611,095
에이엔피 (015260) 494 -6 -1.2 500 504 485 178,627 88,331,211
INVENI (015360) 62,100 -200 -.32 63,300 63,300 61,800 2,430 150,852,100
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,000 -950 -2.57 36,850 36,850 36,000 1,477,684 53,430,568,775
일진홀딩스 (015860) 5,380 -80 -1.47 5,460 5,460 5,330 123,588 663,697,190
태경산업 (015890) 5,110 0 0 5,110 5,110 5,070 28,622 145,679,135
대현 (016090) 1,815 -17 -.93 1,825 1,828 1,806 85,068 154,328,466
삼성증권 (016360) 72,400 -500 -.69 72,900 73,000 71,800 244,002 17,655,734,600
KG스틸 (016380) 5,400 10 .19 5,430 5,470 5,360 51,892 280,637,245
한세예스24홀딩스 (016450) 4,135 -50 -1.19 4,185 4,185 4,105 24,750 102,001,820
환인제약 (016580) 10,730 -140 -1.29 10,890 10,900 10,680 48,918 525,802,655
신대양제지 (016590) 10,870 -160 -1.45 11,240 11,240 10,870 22,877 251,448,445
DB증권 (016610) 9,790 150 1.56 9,550 9,800 9,450 113,524 1,100,519,755
대성홀딩스 (016710) 8,480 -90 -1.05 8,500 8,550 8,480 9,262 78,702,675
두올 (016740) 3,370 10 .3 3,375 3,380 3,350 46,203 155,504,699
퍼시스 (016800) 45,000 150 .33 44,850 45,600 44,750 207 9,400,000
웅진 (016880) 4,510 -80 -1.74 4,570 4,590 4,430 1,340,132 6,049,141,341
광명전기 (017040) 1,193 -25 -2.05 1,223 1,279 1,191 1,425,614 1,760,231,150
명문제약 (017180) 1,709 -2 -.12 1,711 1,716 1,703 22,132 37,830,337
우신시스템 (017370) 7,100 40 .57 7,200 7,220 7,050 26,100 186,364,700
서울가스 (017390) 61,600 -600 -.96 62,300 62,300 61,300 5,631 347,521,400
수산세보틱스 (017550) 1,818 -8 -.44 1,818 1,828 1,814 53,432 97,262,337
SK텔레콤 (017670) 55,200 100 .18 55,100 55,300 54,900 553,931 30,544,897,650
현대엘리베이터 (017800) 83,600 2600 3.21 81,900 87,000 81,500 566,624 47,994,787,800
풀무원 (017810) 14,290 -140 -.97 14,340 14,430 14,260 96,331 1,378,859,480
DS단석 (017860) 21,100 200 .96 20,750 21,200 20,750 46,405 972,921,625
광전자 (017900) 1,906 -21 -1.09 1,928 1,928 1,902 15,181 29,010,375
E1 (017940) 77,200 1400 1.85 76,600 79,000 75,500 13,641 1,041,301,600
한국카본 (017960) 32,450 -600 -1.82 33,800 34,000 32,150 348,612 11,543,550,525
애경산업 (018250) 14,880 10 .07 14,830 14,930 14,770 38,538 571,219,730
삼성에스디에스 (018260) 165,400 1100 .67 164,200 166,500 163,600 161,982 26,782,824,400
조일알미늄 (018470) 1,381 3 .22 1,387 1,397 1,379 204,904 284,276,261
동원금속 (018500) 1,310 6 .46 1,300 1,311 1,296 237,526 310,031,147
SK가스 (018670) 231,000 -4500 -1.91 237,500 237,500 229,500 9,570 2,217,722,750
한온시스템 (018880) 3,120 45 1.46 3,040 3,190 3,040 1,409,873 4,427,717,298
신풍제약 (019170) 13,270 -130 -.97 13,400 13,590 13,240 205,763 2,738,145,865
신풍제약우 (019175) 25,750 -550 -2.09 25,600 26,100 25,600 5,708 147,343,850
티에이치엔 (019180) 6,220 130 2.13 6,030 6,410 6,030 420,427 2,625,647,955
세아특수강 (019440) 15,800 -40 -.25 15,840 15,880 15,790 5,133 81,144,690
엑시큐어하이트론 (019490) 709 -4 -.56 713 745 686 969,702 689,548,424
대교 (019680) 2,160 -25 -1.14 2,190 2,190 2,140 109,414 235,674,581
대교우B (019685) 1,258 -2 -.16 1,245 1,259 1,245 1,959 2,450,090
한섬 (020000) 15,490 220 1.44 15,390 15,530 15,190 46,753 719,266,735
키다리스튜디오 (020120) 4,245 -100 -2.3 4,305 4,330 4,185 208,729 882,299,280
롯데에너지머티리얼즈 (020150) 23,850 200 .85 23,600 24,050 23,500 44,664 1,060,383,300
아시아나항공 (020560) 9,340 20 .21 9,340 9,360 9,300 75,041 698,921,775
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,143 14 1.24 1,125 1,164 1,125 138,494 158,004,599
코웨이 (021240) 100,000 -1900 -1.86 101,000 102,400 99,800 106,465 10,693,625,026
세원정공 (021820) 10,990 -190 -1.7 11,180 11,180 10,900 6,035 66,334,220
포스코DX (022100) 22,150 250 1.14 22,200 22,300 21,850 209,586 4,630,495,875
삼원강재 (023000) 2,425 -5 -.21 2,415 2,425 2,405 3,069 7,397,541
MH에탄올 (023150) 5,070 30 .6 5,040 5,100 5,040 4,474 22,616,050
한국종합기술 (023350) 4,700 70 1.51 4,655 5,600 4,620 682,651 3,441,275,730
동남합성 (023450) 33,900 -200 -.59 34,100 34,100 33,600 1,037 35,221,400
롯데쇼핑 (023530) 71,200 600 .85 70,600 71,700 70,200 24,781 1,759,822,650
다우기술 (023590) 37,000 -650 -1.73 37,350 37,450 36,950 43,555 1,617,334,875
인지컨트롤스 (023800) 5,890 -50 -.84 6,000 6,000 5,860 34,358 203,463,210
인팩 (023810) 6,490 30 .46 6,550 6,550 6,420 7,105 45,828,300
에쓰씨엔지니어링 (023960) 1,263 43 3.52 1,228 1,295 1,207 487,477 613,985,686
WISCOM (024070) 1,940 -7 -.36 1,947 1,947 1,929 8,771 16,974,781
디씨엠 (024090) 11,970 -20 -.17 11,880 11,980 11,880 4,711 56,210,610
기업은행 (024110) 19,550 -50 -.26 19,600 19,730 19,500 587,351 11,501,573,185
콜마홀딩스 (024720) 12,770 20 .16 12,750 12,860 12,660 119,822 1,529,077,135
대원화성 (024890) 855 5 .59 850 905 849 40,092 34,442,772
디와이덕양 (024900) 2,225 -20 -.89 2,230 2,250 2,220 70,260 156,541,127
KPX케미칼 (025000) 49,350 -350 -.7 49,850 49,850 49,350 4,236 209,880,450
SJM홀딩스 (025530) 3,645 65 1.82 3,580 3,655 3,575 8,824 31,826,220
한국단자 (025540) 61,800 -600 -.96 62,300 62,300 61,300 14,810 915,000,350
미래산업 (025560) 10,690 -240 -2.2 10,930 10,930 10,610 29,467 315,617,980
제이준코스메틱 (025620) 8,310 250 3.1 8,050 8,500 8,050 50,794 421,794,850
한솔홈데코 (025750) 680 -2 -.29 682 694 678 165,160 112,442,262
이구산업 (025820) 4,780 250 5.52 4,750 5,120 4,620 3,998,657 19,501,074,901
남해화학 (025860) 6,840 -20 -.29 6,900 6,900 6,760 41,451 283,336,970
한국주강 (025890) 1,961 -7 -.36 1,967 1,988 1,958 42,111 82,771,649
스틱인베스트먼트 (026890) 10,500 -100 -.94 10,610 10,610 10,420 70,157 736,682,500
부국철강 (026940) 2,330 0 0 2,350 2,375 2,315 35,149 82,237,985
동서 (026960) 27,500 300 1.1 27,750 28,000 26,950 59,816 1,646,792,400
BGF (027410) 3,915 -50 -1.26 3,945 3,985 3,915 75,036 294,821,117
마니커 (027740) 832 0 0 830 833 828 105,024 87,116,742
한국제지 (027970) 805 3 .37 801 807 798 133,117 106,632,414
삼성E&A (028050) 27,850 -50 -.18 27,900 28,200 27,800 404,232 11,284,559,700
동아지질 (028100) 15,140 -40 -.26 15,190 15,280 15,000 20,236 304,771,700
삼성물산 (028260) 190,300 -3400 -1.76 193,400 193,400 189,900 238,353 45,437,464,500
삼성물산우B (02826K) 126,100 -1600 -1.25 129,700 129,700 125,300 5,857 739,328,400
팬오션 (028670) 3,955 5 .13 3,955 3,980 3,915 749,105 2,964,191,831
케이씨 (029460) 26,200 -400 -1.5 26,500 27,000 26,150 61,852 1,646,026,625
신도리코 (029530) 41,850 -600 -1.41 42,800 42,850 41,550 9,221 385,252,825
삼성카드 (029780) 51,500 0 0 51,500 52,000 51,000 48,116 2,478,540,200
제일기획 (030000) 20,750 250 1.22 20,400 20,750 20,400 235,297 4,858,350,750
NICE평가정보 (030190) 13,500 -170 -1.24 13,680 13,810 13,350 172,471 2,315,239,765
KT (030200) 51,200 400 .79 50,700 51,200 50,500 314,040 16,155,299,764
다올투자증권 (030210) 3,565 25 .71 3,540 3,570 3,465 52,001 182,749,001
교보증권 (030610) 9,180 -50 -.54 9,200 9,220 9,110 66,855 611,983,930
동원수산 (030720) 6,390 210 3.4 6,180 6,440 6,150 30,305 191,998,810
서울보증보험 (031210) 54,100 300 .56 53,800 54,200 53,000 62,409 3,352,768,250
신세계인터내셔날 (031430) 10,200 -10 -.1 10,110 10,320 10,110 25,748 262,209,900
신세계푸드 (031440) 41,600 -350 -.83 41,850 42,000 40,650 12,006 498,295,350
아이티센씨티에스 (031820) 611 -1 -.16 609 613 606 113,593 69,104,423
롯데관광개발 (032350) 18,500 -640 -3.34 19,140 19,180 18,360 970,183 18,104,283,865
황금에스티 (032560) 5,820 30 .52 5,790 5,850 5,790 12,987 75,402,480
LG유플러스 (032640) 14,940 -50 -.33 14,930 15,020 14,800 733,311 10,930,837,435
삼성생명 (032830) 150,200 -2600 -1.7 152,500 152,600 148,600 257,759 38,611,356,200
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 21,050 -250 -1.17 21,000 21,500 20,750 100,527 2,118,729,000
체시스 (033250) 1,094 9 .83 1,077 1,094 1,073 223,639 241,875,192
유나이티드제약 (033270) 19,450 -300 -1.52 19,750 19,790 19,290 77,257 1,504,520,805
SJG세종 (033530) 6,300 -30 -.47 6,340 6,400 6,260 93,939 593,699,685
KT&G (033780) 134,300 -6400 -4.55 139,900 140,200 134,100 832,342 113,222,876,630
무학 (033920) 8,250 30 .36 8,280 8,280 8,160 23,110 189,225,255
두산에너빌리티 (034020) 64,000 -1900 -2.88 67,000 67,000 63,500 7,602,443 494,586,719,450
SBS (034120) 20,450 400 2 20,050 20,450 20,000 41,962 846,048,250
LG디스플레이 (034220) 14,300 650 4.76 13,600 14,450 13,570 5,902,769 83,839,677,335
파라다이스 (034230) 21,350 -850 -3.83 22,300 22,500 21,100 1,359,427 29,509,519,850
NICE (034310) 13,390 10 .07 13,400 13,400 13,180 30,069 398,947,880
인천도시가스 (034590) 26,000 50 .19 26,000 26,050 25,850 455 11,814,200
SK (034730) 209,500 -1000 -.48 210,000 213,000 206,000 182,566 38,017,470,000
SK우 (03473K) 160,700 -2800 -1.71 165,100 165,100 159,000 4,347 697,722,300
한국토지신탁 (034830) 1,399 2 .14 1,398 1,430 1,395 480,134 674,960,304
HS애드 (035000) 8,850 -190 -2.1 9,040 9,040 8,820 15,278 135,755,250
백산 (035150) 14,030 170 1.23 14,060 14,240 13,830 23,857 335,694,830
강원랜드 (035250) 18,120 140 .78 18,000 18,120 17,870 276,438 4,977,891,655
NAVER (035420) 254,000 26000 11.4 226,500 257,000 225,500 8,314,576 2,055,875,722,250
신세계 I&C (035510) 14,840 90 .61 14,750 14,910 14,640 53,820 794,087,570
카카오 (035720) 63,200 400 .64 62,300 64,000 62,200 2,815,412 177,940,110,600
콘텐트리중앙 (036420) 10,920 -200 -1.8 11,050 11,050 10,840 23,891 260,354,000
한국가스공사 (036460) 39,150 600 1.56 38,950 39,200 38,800 215,516 8,414,922,900
SNT홀딩스 (036530) 74,200 -2300 -3.01 76,500 76,800 73,900 42,684 3,199,053,500
엔씨소프트 (036570) 223,500 -4000 -1.76 224,500 225,500 222,000 62,205 13,898,953,750
팜스코 (036580) 2,715 40 1.5 2,675 2,750 2,655 70,329 189,262,485
YG PLUS (037270) 7,860 -60 -.76 7,970 8,040 7,770 1,492,779 11,762,843,780
LG헬로비전 (037560) 2,750 20 .73 2,730 2,755 2,725 111,356 305,148,479
광주신세계 (037710) 30,550 100 .33 30,500 30,600 30,300 5,414 164,988,250
하나투어 (039130) 50,100 -200 -.4 50,500 50,700 49,800 82,158 4,104,996,450
키움증권 (039490) 256,500 -7000 -2.66 260,500 264,500 254,500 100,006 25,816,105,250
HDC랩스 (039570) 8,400 -110 -1.29 8,520 8,520 8,350 19,206 161,475,170
상신브레이크 (041650) 2,695 5 .19 2,700 2,705 2,665 17,143 46,147,830
한화오션 (042660) 109,600 -1000 -.9 110,700 112,300 109,300 1,255,970 139,415,362,600
HD현대인프라코어 (042670) 15,620 -400 -2.5 15,880 16,000 15,580 1,120,281 17,656,175,345
한미반도체 (042700) 94,100 -2100 -2.18 94,900 95,900 93,000 612,260 57,809,211,350
주연테크 (044380) 548 -17 -3.01 561 565 543 142,460 78,818,641
KSS해운 (044450) 9,140 40 .44 9,180 9,180 9,050 26,775 243,656,450
코스맥스비티아이 (044820) 18,060 -160 -.88 18,550 18,550 17,620 23,551 419,131,390
대우건설 (047040) 3,630 -5 -.14 3,650 3,660 3,605 646,018 2,341,558,158
포스코인터내셔널 (047050) 50,600 1900 3.9 50,400 51,700 50,100 783,092 39,790,921,800
유니온머티리얼 (047400) 1,375 -13 -.94 1,388 1,399 1,365 120,819 166,087,030
한국항공우주 (047810) 109,500 500 .46 108,500 113,000 108,300 907,306 100,540,328,150
우진플라임 (049800) 2,155 -25 -1.15 2,170 2,180 2,155 10,972 23,767,800
한전KPS (051600) 48,800 -550 -1.11 49,400 49,400 48,550 143,361 6,986,613,850
진양화학 (051630) 2,305 -5 -.22 2,310 2,340 2,255 115,517 264,048,429
LG생활건강 (051900) 286,500 1000 .35 285,500 286,500 284,000 26,149 7,463,924,750
LG생활건강우 (051905) 115,500 1000 .87 114,600 115,600 114,100 7,185 822,743,300
LG화학 (051910) 292,500 6500 2.27 287,000 292,500 286,000 205,795 59,701,065,000
LG화학우 (051915) 144,200 1100 .77 143,400 144,700 142,300 44,436 6,382,485,800
한전기술 (052690) 86,800 -1000 -1.14 88,300 88,400 86,100 157,272 13,627,743,650
스카이라이프 (053210) 5,030 -20 -.4 5,030 5,050 5,000 23,464 117,751,135
한미글로벌 (053690) 23,350 400 1.74 23,750 24,400 23,050 844,731 19,980,560,575
테이팩스 (055490) 14,500 -290 -1.96 14,780 14,780 14,420 9,202 133,421,540
신한지주 (055550) 69,800 700 1.01 69,300 70,900 69,100 1,239,133 86,724,823,650
현대홈쇼핑 (057050) 55,400 200 .36 55,300 55,400 54,800 4,900 270,086,700
포스코스틸리온 (058430) 37,350 350 .95 37,500 37,800 37,125 4,077 152,579,650
세아홀딩스 (058650) 123,000 0 0 123,600 123,600 120,300 1,459 177,149,900
다스코 (058730) 2,870 -10 -.35 2,870 2,885 2,850 24,695 70,595,090
KTcs (058850) 3,065 55 1.83 2,995 3,065 2,995 412,243 1,255,481,030
KTis (058860) 2,875 5 .17 2,860 2,885 2,855 50,406 144,410,615
HL홀딩스 (060980) 39,800 -300 -.75 40,300 40,450 39,500 13,400 532,484,075
산일전기 (062040) 115,200 300 .26 115,000 117,000 114,000 259,887 30,020,646,750
종근당바이오 (063160) 23,500 -450 -1.88 23,700 23,900 23,450 24,949 589,239,200
현대로템 (064350) 218,500 -9500 -4.17 230,000 230,500 218,000 596,061 132,810,021,500
LG씨엔에스 (064400) 67,200 1300 1.97 65,900 67,500 65,300 791,377 52,662,800,400
SNT모티브 (064960) 34,250 -1150 -3.25 35,400 35,400 33,050 177,469 6,039,479,725
LG전자 (066570) 77,900 -100 -.13 77,500 78,200 77,400 424,766 33,054,917,000
LG전자우 (066575) 37,300 -150 -.4 37,500 37,850 37,200 110,523 4,145,982,775
엘앤에프 (066970) 76,600 1800 2.41 75,900 78,400 75,700 556,630 42,914,659,200
세이브존I&C (067830) 2,585 -45 -1.71 2,625 2,655 2,585 20,087 52,593,240
셀트리온 (068270) 177,900 1000 .57 177,000 179,400 176,400 540,443 96,018,031,500
삼성출판사 (068290) 16,070 -220 -1.35 16,300 16,440 15,890 25,242 405,004,760
TKG휴켐스 (069260) 17,870 110 .62 17,760 17,890 17,710 36,270 646,135,375
대호에이엘 (069460) 1,700 10 .59 1,690 1,713 1,678 422,012 716,318,835
대웅제약 (069620) 137,100 -600 -.44 137,800 137,900 136,100 22,317 3,056,970,700
한세엠케이 (069640) 801 -7 -.87 808 819 777 53,543 42,847,284
DSR제강 (069730) 3,795 20 .53 3,775 3,975 3,745 16,838 64,081,410
현대백화점 (069960) 89,700 600 .67 88,500 90,400 88,500 78,451 7,030,274,650
모나용평 (070960) 4,000 -35 -.87 3,995 4,040 3,980 70,606 282,272,355
한국금융지주 (071050) 147,000 -2600 -1.74 147,300 149,600 146,100 214,103 31,615,950,550
한국금융지주우 (071055) 107,000 -1300 -1.2 108,200 108,200 105,500 23,159 2,470,003,750
하이스틸 (071090) 4,295 105 2.51 4,440 4,795 4,275 4,105,140 18,716,649,817
지역난방공사 (071320) 89,700 -600 -.66 90,000 90,400 86,700 15,358 1,377,895,000
롯데하이마트 (071840) 8,070 130 1.64 7,940 8,070 7,890 22,391 177,653,610
코아스 (071950) 5,250 -440 -7.73 5,750 5,760 5,160 134,489 716,754,000
HD현대마린엔진 (071970) 81,100 -2600 -3.11 84,200 85,600 80,900 244,813 20,388,491,650
유엔젤 (072130) 5,550 -200 -3.48 5,740 5,760 5,510 221,488 1,246,395,570
농심홀딩스 (072710) 103,100 -3200 -3.01 105,100 105,700 101,900 128,096 13,244,526,500
금호타이어 (073240) 4,825 -15 -.31 4,850 4,850 4,790 284,234 1,369,292,576
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,170 90 2.92 3,100 3,170 3,080 7,804 24,297,420
세진중공업 (075580) 20,550 -1250 -5.73 22,200 22,200 20,400 2,172,383 45,967,679,100
유니퀘스트 (077500) 7,030 -190 -2.63 7,220 7,220 6,950 230,409 1,628,290,475
STX엔진 (077970) 39,900 -1350 -3.27 41,450 41,700 39,750 1,459,273 56,122,391,325
텔코웨어 (078000) 15,570 -1190 -7.1 16,300 17,595 15,330 675,953 11,059,380,285
에이블씨엔씨 (078520) 11,250 70 .63 11,110 11,420 11,060 284,905 3,208,071,095
GS (078930) 45,700 400 .88 45,300 45,700 45,000 191,936 8,703,291,900
GS우 (078935) 42,750 -300 -.7 43,050 43,200 42,650 3,911 167,527,400
CJ CGV (079160) 4,995 -35 -.7 5,030 5,040 4,935 422,705 2,102,936,345
현대리바트 (079430) 7,170 30 .42 7,160 7,190 7,130 10,701 76,584,180
LIG넥스원 (079550) 494,000 -2000 -.4 500,000 515,000 494,000 135,206 67,653,727,750
전진건설로봇 (079900) 46,250 -450 -.96 46,650 46,900 46,250 19,561 907,196,650
휴비스 (079980) 3,015 -10 -.33 3,025 3,055 3,010 22,281 67,380,390
일진다이아 (081000) 11,760 -240 -2 12,000 12,000 11,700 14,444 170,887,195
미스토홀딩스 (081660) 39,650 -50 -.13 39,200 39,750 39,100 91,693 3,619,299,350
동양생명 (082640) 8,230 140 1.73 8,110 8,230 8,020 128,593 1,047,490,560
한화엔진 (082740) 43,650 -450 -1.02 44,350 45,300 43,550 1,228,843 54,760,463,025
그린케미칼 (083420) 7,390 -30 -.4 7,410 7,490 7,380 27,863 206,825,785
대한제강 (084010) 16,000 -100 -.62 16,100 16,210 15,920 10,855 173,708,790
동양고속 (084670) 8,150 -10 -.12 8,160 8,190 8,090 654 5,315,640
이월드 (084680) 1,472 3 .2 1,477 1,480 1,466 69,378 101,999,429
대상홀딩스 (084690) 9,230 -60 -.65 9,310 9,330 9,230 41,112 380,911,855
대상홀딩스우 (084695) 12,430 10 .08 12,400 12,490 12,180 8,154 100,325,370
TBH글로벌 (084870) 1,347 -2 -.15 1,348 1,348 1,321 10,338 13,754,942
엔케이 (085310) 1,340 -49 -3.53 1,400 1,424 1,340 2,365,349 3,260,478,483
미래에셋생명 (085620) 7,890 80 1.02 7,790 7,890 7,690 97,114 753,347,265
현대글로비스 (086280) 169,800 -1600 -.93 171,700 172,100 168,600 206,289 34,953,604,700
하나금융지주 (086790) 88,900 -200 -.22 89,500 91,500 88,600 1,032,168 92,363,655,430
이리츠코크렙 (088260) 4,695 -5 -.11 4,695 4,715 4,625 48,444 225,841,939
한화생명 (088350) 3,160 -25 -.78 3,195 3,195 3,135 923,950 2,912,879,036
진도 (088790) 1,869 -17 -.9 1,877 1,887 1,863 24,579 46,046,947
맥쿼리인프라 (088980) 11,470 100 .88 11,380 11,510 11,380 1,048,458 12,037,534,115
HDC현대EP (089470) 4,070 40 .99 4,070 4,095 4,020 51,197 207,669,349
제주항공 (089590) 6,450 20 .31 6,500 6,500 6,430 32,361 208,807,785
롯데렌탈 (089860) 29,600 200 .68 29,500 29,600 29,300 11,420 335,894,325
평화산업 (090080) 988 7 .71 991 991 975 112,445 110,463,070
노루페인트 (090350) 9,150 -110 -1.19 9,260 9,260 9,110 74,684 683,809,030
노루페인트우 (090355) 13,690 -200 -1.44 13,890 13,890 13,690 98 1,344,910
메타랩스 (090370) 1,368 -21 -1.51 1,377 1,397 1,355 12,338 16,882,618
아모레퍼시픽 (090430) 125,500 100 .08 124,800 125,700 122,900 204,079 25,415,704,300
아모레퍼시픽우 (090435) 41,800 -600 -1.42 42,400 42,400 41,350 14,398 602,128,975
비에이치 (090460) 18,630 -100 -.53 18,630 19,120 18,470 393,959 7,387,680,170
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,843 2 .11 1,842 1,855 1,839 224,292 413,482,101
디아이씨 (092200) 4,495 -35 -.77 4,525 4,590 4,425 307,077 1,384,379,116
KEC (092220) 840 -6 -.71 845 855 838 616,057 521,455,307
KPX홀딩스 (092230) 67,800 100 .15 67,600 67,800 67,300 348 23,534,550
기신정기 (092440) 2,525 -5 -.2 2,560 2,560 2,505 30,698 77,616,857
DYP (092780) 3,850 0 0 3,820 3,865 3,820 5,938 22,868,345
넥스틸 (092790) 12,570 350 2.86 12,600 13,370 12,570 997,158 12,919,125,345
LF (093050) 17,690 -100 -.56 17,790 17,790 17,500 18,958 333,144,095
형지엘리트 (093240) 1,590 -1 -.06 1,590 1,611 1,581 337,463 538,840,045
후성 (093370) 6,060 -100 -1.62 6,180 6,190 6,030 424,333 2,582,300,980
효성ITX (094280) 13,000 110 .85 12,890 13,000 12,820 7,133 91,971,250
맵스리얼티1 (094800) 5,020 45 .9 4,940 5,020 4,940 78,891 394,622,767
AJ네트웍스 (095570) 4,325 -30 -.69 4,355 4,360 4,300 151,204 655,011,684
웅진씽크빅 (095720) 1,635 -5 -.3 1,646 1,646 1,628 107,267 175,174,378
JW홀딩스 (096760) 3,290 -15 -.45 3,335 3,335 3,275 32,482 106,830,019
SK이노베이션 (096770) 103,600 1300 1.27 102,300 104,000 102,100 185,194 19,091,520,000
SK이노베이션우 (096775) 68,800 1000 1.47 67,800 68,850 67,800 1,395 95,374,000
HJ중공업 (097230) 28,000 -1100 -3.78 29,800 29,950 27,500 7,926,995 223,718,039,725
엠씨넥스 (097520) 28,350 -700 -2.41 28,900 28,900 27,900 74,559 2,106,932,975
CJ제일제당 (097950) 234,000 1000 .43 233,000 235,000 232,000 43,544 10,176,817,250
CJ제일제당 우 (097955) 139,700 -100 -.07 140,300 140,300 139,000 3,274 457,000,950
SK오션플랜트 (100090) 25,550 -2150 -7.76 28,200 28,250 25,300 3,066,731 81,311,139,400
비상교육 (100220) 5,610 -10 -.18 5,580 5,690 5,540 14,702 82,069,500
진양홀딩스 (100250) 3,220 -10 -.31 3,230 3,240 3,205 29,982 96,401,405
SNT에너지 (100840) 53,900 -1900 -3.41 57,000 57,000 53,000 157,841 8,603,781,900
인바이오젠 (101140) 11,900 -180 -1.49 12,080 12,300 11,760 7,232 86,372,300
해태제과식품 (101530) 6,620 -80 -1.19 6,700 6,730 6,600 27,828 184,715,890
동성케미컬 (102260) 4,190 -10 -.24 4,200 4,220 4,165 32,995 138,146,350
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,580 -80 -.69 11,750 11,760 11,510 7,471 86,518,430
풍산 (103140) 128,900 4000 3.2 130,300 131,500 127,400 465,664 60,325,077,350
일진전기 (103590) 34,950 -700 -1.96 35,900 35,950 34,900 545,583 19,181,754,500
한국철강 (104700) 10,160 -10 -.1 10,070 10,300 10,070 33,021 335,060,790
KB금융 (105560) 114,300 -1000 -.87 114,900 116,500 113,800 621,748 71,400,889,500
한세실업 (105630) 10,920 20 .18 10,940 11,010 10,820 139,321 1,527,180,230
우진 (105840) 15,050 -520 -3.34 15,800 16,760 14,840 4,284,269 67,840,848,325
미원홀딩스 (107590) 72,400 -600 -.82 72,600 73,000 72,300 161 11,675,600
LX세미콘 (108320) 56,300 -200 -.35 56,400 56,700 55,300 43,326 2,432,628,350
LX하우시스 (108670) 28,350 -50 -.18 28,400 28,500 28,200 17,535 496,580,525
LX하우시스우 (108675) 17,220 -20 -.12 17,290 17,390 17,130 697 12,000,740
주성코퍼레이션 (109070) 1,097 40 3.78 1,049 1,131 1,038 1,276,964 1,398,143,342
호전실업 (111110) 7,860 -90 -1.13 7,950 7,950 7,750 62,357 490,415,780
동인기연 (111380) 13,900 110 .8 13,800 13,960 13,660 8,505 117,118,070
영원무역 (111770) 62,500 -1500 -2.34 63,100 63,800 62,100 29,360 1,838,816,100
씨에스윈드 (112610) 43,650 -600 -1.36 44,150 44,400 43,600 129,635 5,670,729,850
GKL (114090) 15,980 -120 -.75 16,260 16,260 15,850 290,792 4,657,132,155
대성에너지 (117580) 8,160 -10 -.12 8,310 8,310 8,160 23,050 188,958,640
메타케어 (118000) 322 2 .63 320 325 318 1,002,315 321,732,924
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 107,200 -400 -.37 109,200 109,400 106,100 6,920 745,285,950
코오롱인더 (120110) 35,850 -250 -.69 36,200 36,250 35,350 115,380 4,111,677,850
코오롱인더우 (120115) 23,450 -350 -1.47 23,800 23,800 23,250 2,536 59,464,850
아이마켓코리아 (122900) 8,320 80 .97 8,250 8,350 8,230 69,161 572,910,405
한국화장품 (123690) 10,960 40 .37 11,150 11,150 10,810 199,104 2,171,535,065
SJM (123700) 3,575 30 .85 3,550 3,605 3,530 31,635 113,257,480
한국자산신탁 (123890) 2,305 5 .22 2,320 2,320 2,290 137,619 316,469,029
현대퓨처넷 (126560) 3,320 70 2.15 3,235 3,335 3,215 194,832 638,871,548
수산인더스트리 (126720) 21,550 -150 -.69 21,900 22,050 21,500 30,097 650,959,000
대성산업 (128820) 4,255 -160 -3.62 4,415 4,415 4,205 137,768 591,738,055
한미약품 (128940) 375,000 -18000 -4.58 390,500 390,500 372,500 163,623 61,932,968,250
인터지스 (129260) 2,700 15 .56 2,670 2,725 2,665 38,745 104,491,475
한전산업 (130660) 11,850 -150 -1.25 12,020 12,020 11,810 97,095 1,153,278,180
화인베스틸 (133820) 1,897 18 .96 1,879 1,950 1,831 842,453 1,572,366,673
미원화학 (134380) 87,400 -500 -.57 87,900 87,900 87,000 3,291 287,513,500
시디즈 (134790) 24,000 0 0 24,050 24,050 23,850 1,090 26,110,500
선진 (136490) 11,520 -80 -.69 11,600 11,640 11,460 49,387 569,528,680
에스디바이오센서 (137310) 10,360 -220 -2.08 10,640 10,640 10,310 91,365 949,840,870
메리츠금융지주 (138040) 114,900 -1300 -1.12 116,400 116,400 114,400 227,992 26,221,029,850
코오롱ENP (138490) 6,950 -30 -.43 6,990 7,000 6,900 30,647 212,487,680
BNK금융지주 (138930) 14,510 -120 -.82 14,610 14,750 14,490 646,169 9,419,592,310
iM금융지주 (139130) 13,690 -120 -.87 13,760 13,850 13,640 298,274 4,085,348,800
이마트 (139480) 76,900 200 .26 76,200 76,900 75,300 158,813 12,103,502,400
아주스틸 (139990) 3,765 -115 -2.96 3,895 3,900 3,750 55,038 208,886,345
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,612 -27 -1.65 1,625 1,638 1,611 15,528 25,141,581
다이나믹디자인 (145210) 642 7 1.1 649 649 631 62,287 39,663,450
케이탑리츠 (145270) 950 0 0 952 956 949 90,002 85,614,881
덴티움 (145720) 57,500 -400 -.69 57,800 58,600 57,400 44,348 2,562,219,500
삼양사 (145990) 51,500 700 1.38 50,800 51,900 50,300 11,398 583,000,050
삼양사우 (145995) 36,000 100 .28 35,900 36,000 35,750 2,122 75,906,650
한국ANKOR유전 (152550) 238 1 .42 241 241 237 656,971 156,573,453
DSR (155660) 3,770 -5 -.13 3,775 3,785 3,755 6,524 24,567,345
애경케미칼 (161000) 10,120 260 2.64 9,870 10,200 9,870 223,731 2,245,688,370
한국타이어앤테크놀로지 (161390) 38,500 200 .52 38,200 38,550 38,200 235,643 9,050,537,450
한국콜마 (161890) 78,300 -600 -.76 78,900 78,900 77,300 138,011 10,730,259,750
동일고무벨트 (163560) 6,640 -10 -.15 6,650 6,690 6,610 15,350 101,946,840
동아에스티 (170900) 47,450 -150 -.32 47,400 47,500 46,900 11,737 552,647,050
JB금융지주 (175330) 23,150 -350 -1.49 23,300 23,500 22,950 255,684 5,921,139,075
PI첨단소재 (178920) 17,080 -420 -2.4 17,500 17,550 17,050 166,595 2,859,465,005
한진칼 (180640) 101,500 500 .5 100,400 102,100 100,400 53,213 5,387,620,100
한진칼우 (18064K) 34,300 -50 -.15 34,150 34,750 34,000 1,492 51,108,500
NHN (181710) 26,700 1000 3.89 25,950 27,150 25,350 170,960 4,508,970,425
아세아시멘트 (183190) 12,220 -140 -1.13 12,400 12,770 12,180 86,587 1,062,424,990
종근당 (185750) 82,200 -300 -.36 82,200 82,500 81,600 23,205 1,902,375,850
더블유게임즈 (192080) 53,400 500 .95 52,400 53,600 52,300 32,536 1,729,375,050
쿠쿠홀딩스 (192400) 30,800 -500 -1.6 31,300 31,700 30,050 24,889 767,096,350
드림텍 (192650) 6,340 -60 -.94 6,370 6,450 6,320 54,673 347,727,330
코스맥스 (192820) 229,500 -5500 -2.34 233,000 233,000 226,000 70,900 16,178,539,750
제이에스코퍼레이션 (194370) 10,470 -10 -.1 10,680 10,740 10,080 145,372 1,510,381,310
해성디에스 (195870) 29,900 -200 -.66 29,600 30,600 29,300 163,471 4,900,562,200
서연이화 (200880) 11,140 -40 -.36 11,200 11,220 11,030 58,521 648,216,500
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,750 50 .14 34,700 34,900 34,500 72,128 2,499,971,325
삼성바이오로직스 (207940) 1,022,000 -24000 -2.29 1,045,000 1,046,000 1,021,000 78,410 80,519,679,000
디와이파워 (210540) 12,310 -40 -.32 12,380 12,450 12,260 15,758 194,376,490
SK디앤디 (210980) 10,600 10 .09 10,600 10,640 10,430 107,412 1,131,875,735
한솔제지 (213500) 8,690 180 2.12 8,540 9,390 8,470 416,792 3,680,763,610
이노션 (214320) 18,400 90 .49 18,370 18,420 18,300 56,197 1,032,100,520
금호에이치티 (214330) 602 5 .84 597 608 597 237,841 142,942,748
경보제약 (214390) 6,150 -100 -1.6 6,250 6,290 6,080 36,056 222,017,020
토니모리 (214420) 10,660 150 1.43 10,510 10,660 10,370 139,814 1,468,130,575
잇츠한불 (226320) 12,380 -170 -1.35 12,550 12,550 12,120 22,331 274,803,570
현대코퍼레이션홀딩스 (227840) 12,440 -10 -.08 12,350 12,650 12,280 10,496 129,766,905
LS에코에너지 (229640) 38,900 -300 -.77 38,900 39,150 38,400 101,433 3,926,816,575
JW생명과학 (234080) 12,420 20 .16 12,400 12,480 12,300 51,279 634,711,705
두산밥캣 (241560) 54,900 -400 -.72 55,200 55,300 54,500 219,525 12,026,429,650
화승엔터프라이즈 (241590) 6,340 -50 -.78 6,390 6,420 6,290 138,003 871,966,735
에이플러스에셋 (244920) 7,150 50 .7 7,100 7,190 6,980 100,849 714,249,625
솔루엠 (248070) 17,660 -490 -2.7 18,150 18,150 17,660 188,210 3,342,844,695
샘표식품 (248170) 26,400 0 0 26,450 26,500 26,250 2,073 54,738,775
일동제약 (249420) 25,600 -1300 -4.83 27,000 27,000 25,350 1,265,327 32,878,982,925
넷마블 (251270) 63,900 -1300 -1.99 64,800 65,500 63,800 183,491 11,783,644,900
크래프톤 (259960) 299,500 -3000 -.99 302,000 304,500 297,500 107,830 32,291,629,000
크라운제과 (264900) 9,370 40 .43 9,330 9,370 9,180 12,144 112,325,080
크라운제과우 (26490K) 9,630 0 0 9,630 9,640 9,500 719 6,896,000
HD현대 (267250) 152,000 -2600 -1.68 152,600 154,400 151,000 133,068 20,280,379,400
HD현대일렉트릭 (267260) 587,000 -1000 -.17 589,000 595,000 583,000 90,365 53,185,193,000
HD현대건설기계 (267270) 96,900 -1600 -1.62 98,500 99,500 96,400 83,511 8,126,414,050
경동도시가스 (267290) 20,350 -50 -.25 20,400 20,400 20,200 9,160 185,460,100
아시아나IDT (267850) 11,750 40 .34 11,770 11,770 11,670 7,997 93,630,810
미원에스씨 (268280) 140,500 500 .36 138,700 140,900 138,700 251 35,205,900
오리온 (271560) 104,700 100 .1 106,100 106,600 104,100 178,102 18,649,382,450
일진하이솔루스 (271940) 17,520 -540 -2.99 17,940 18,180 17,500 65,594 1,159,844,535
제일약품 (271980) 14,290 -210 -1.45 14,550 14,560 14,290 14,354 206,205,545
한화시스템 (272210) 59,500 -900 -1.49 60,600 61,800 59,200 1,216,439 73,231,936,150
진에어 (272450) 8,040 -110 -1.35 8,170 8,170 8,040 64,250 518,549,485
삼양패키징 (272550) 13,440 -30 -.22 13,490 13,490 13,410 7,789 104,660,625
에이피알 (278470) 223,500 6000 2.76 220,500 229,000 217,500 649,983 146,420,342,500
롯데웰푸드 (280360) 115,300 1100 .96 114,600 115,500 113,400 10,556 1,206,934,900
케이씨텍 (281820) 38,700 -700 -1.78 38,650 39,700 38,250 66,781 2,591,887,825
BGF리테일 (282330) 108,400 0 0 107,800 108,400 106,800 41,937 4,511,301,750
쿠쿠홈시스 (284740) 26,400 -200 -.75 26,650 26,700 26,200 22,472 592,693,325
SK케미칼 (285130) 60,700 -900 -1.46 61,700 62,000 60,600 21,547 1,313,256,150
SK케미칼우 (28513K) 25,550 -400 -1.54 25,550 25,950 25,400 2,230 56,999,600
롯데이노베이트 (286940) 22,200 500 2.3 21,700 22,200 21,600 13,003 285,626,850
하나제약 (293480) 12,180 0 0 12,180 12,200 12,050 12,040 145,981,760
신한알파리츠 (293940) 5,610 20 .36 5,610 5,620 5,540 177,859 992,235,750
HDC현대산업개발 (294870) 20,400 -250 -1.21 20,950 20,950 20,300 182,248 3,730,250,775
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 218,000 0 0 218,000 219,500 216,000 8,627 1,872,745,250
효성중공업 (298040) 1,353,000 -25000 -1.81 1,394,000 1,400,000 1,349,000 47,449 64,929,557,000
HS효성첨단소재 (298050) 185,700 -400 -.21 185,400 186,400 184,900 4,482 831,095,650
에어부산 (298690) 1,966 -12 -.61 1,978 1,994 1,965 166,624 328,376,346
한일시멘트 (300720) 19,370 0 0 19,450 19,470 19,320 35,882 695,829,230
SK바이오사이언스 (302440) 48,550 -50 -.1 48,150 48,700 48,000 79,614 3,849,133,600
세아제강 (306200) 126,600 800 .64 128,000 129,600 126,200 6,110 778,716,650
현대오토에버 (307950) 156,600 -4500 -2.79 160,500 161,200 155,600 117,963 18,472,561,550
씨티알모빌리티 (308170) 5,080 20 .4 5,120 5,120 4,990 2,431 12,294,520
우리금융지주 (316140) 26,750 100 .38 26,450 26,850 26,400 2,066,869 55,083,399,725
자이에스앤디 (317400) 3,385 -10 -.29 3,390 3,405 3,370 9,196 31,190,428
HD현대에너지솔루션 (322000) 51,100 0 0 52,300 53,000 50,700 75,215 3,871,371,750
카카오뱅크 (323410) 24,150 200 .84 23,650 24,250 23,650 611,543 14,738,080,000
SK바이오팜 (326030) 105,200 -2100 -1.96 107,100 107,200 104,000 141,832 14,938,275,100
HD현대중공업 (329180) 505,000 4000 .8 501,000 532,000 500,000 311,348 161,120,968,000
롯데리츠 (330590) 3,935 -70 -1.75 3,910 3,970 3,875 419,459 1,648,188,202
이지스밸류플러스리츠 (334890) 4,190 15 .36 4,180 4,200 4,155 123,872 517,432,017
두산퓨얼셀 (336260) 29,150 -550 -1.85 29,900 30,250 29,000 1,127,701 33,304,438,025
두산퓨얼셀1우 (33626K) 6,840 40 .59 6,880 6,910 6,780 15,239 104,277,660
두산퓨얼셀2우B (33626L) 11,030 120 1.1 10,800 11,150 10,800 2,775 30,392,730
솔루스첨단소재 (336370) 7,890 80 1.02 7,730 7,990 7,730 72,157 565,952,720
솔루스첨단소재1우 (33637K) 1,818 5 .28 1,801 1,822 1,784 18,037 32,525,928
솔루스첨단소재2우B (33637L) 3,710 -70 -1.85 3,780 3,785 3,650 5,027 18,506,340
NH프라임리츠 (338100) 4,765 95 2.03 4,670 4,770 4,670 151,566 716,913,088
교촌에프앤비 (339770) 4,525 0 0 4,500 4,530 4,445 65,382 292,328,264
KCC글라스 (344820) 28,000 -250 -.88 28,400 28,400 28,000 44,380 1,244,732,500
제이알글로벌리츠 (348950) 2,960 60 2.07 2,900 2,960 2,890 320,083 935,354,422
이지스레지던스리츠 (350520) 3,855 -45 -1.15 3,930 3,930 3,855 141,917 549,438,250
하이브 (352820) 271,500 -4500 -1.63 275,500 276,500 270,000 214,341 58,269,499,500
대덕전자 (353200) 29,100 0 0 28,800 29,200 28,250 1,235,571 35,556,126,300
대덕전자1우 (35320K) 9,590 -20 -.21 9,620 9,620 9,460 2,743 26,208,290
코람코라이프인프라리츠 (357120) 4,385 5 .11 4,370 4,390 4,340 108,995 474,479,175
미래에셋맵스리츠 (357250) 2,795 5 .18 2,795 2,805 2,765 2,978 8,312,800
마스턴프리미어리츠 (357430) 1,565 3 .19 1,563 1,565 1,558 14,872 23,246,351
SK아이이테크놀로지 (361610) 28,700 650 2.32 28,200 28,700 28,050 85,196 2,425,449,900
티와이홀딩스 (363280) 2,785 5 .18 2,760 2,810 2,705 32,643 89,992,622
티와이홀딩스우 (36328K) 5,250 -120 -2.23 5,300 5,370 5,220 1,479 7,762,580
ESR켄달스퀘어리츠 (365550) 4,520 25 .56 4,520 4,530 4,435 302,043 1,353,153,383
한컴라이프케어 (372910) 2,825 -35 -1.22 2,860 2,865 2,815 97,815 276,750,850
LG에너지솔루션 (373220) 361,500 13500 3.88 349,500 363,000 345,500 297,003 106,390,377,750
DL이앤씨 (375500) 41,250 -950 -2.25 42,250 42,250 40,650 283,748 11,658,226,150
DL이앤씨우 (37550K) 18,940 -160 -.84 19,300 19,450 18,890 9,635 182,412,050
DL이앤씨2우(전환) (37550L) 29,150 -500 -1.69 29,550 29,750 29,100 1,611 47,158,450
디앤디플랫폼리츠 (377190) 3,420 -5 -.15 3,405 3,425 3,380 101,690 346,222,203
카카오페이 (377300) 55,500 900 1.65 54,300 55,600 53,500 802,787 43,799,805,850
바이오노트 (377740) 5,910 -90 -1.5 6,000 6,030 5,860 83,414 494,047,755
화승알앤에이 (378850) 3,340 5 .15 3,335 3,370 3,305 175,857 586,747,152
케이카 (381970) 15,970 0 0 15,980 16,040 15,920 32,419 518,214,090
F&F (383220) 65,300 -600 -.91 65,300 65,700 64,600 47,081 3,060,729,050
LX홀딩스 (383800) 7,850 20 .26 7,830 7,880 7,810 108,105 846,768,175
LX홀딩스1우 (38380K) 8,640 0 0 8,690 8,690 8,500 397 3,401,030
SK리츠 (395400) 5,090 40 .79 5,050 5,090 4,990 303,801 1,532,095,040
미래에셋글로벌리츠 (396690) 2,790 0 0 2,790 2,795 2,775 42,640 118,680,171
NH올원리츠 (400760) 3,385 20 .59 3,365 3,415 3,345 192,619 652,020,534
SK스퀘어 (402340) 211,000 -6500 -2.99 209,500 214,500 205,500 595,712 125,267,559,000
쏘카 (403550) 12,390 -110 -.88 12,420 12,530 12,200 1,694 20,992,565
신한서부티엔디리츠 (404990) 3,460 65 1.91 3,395 3,460 3,380 84,579 288,872,168
KB발해인프라 (415640) 8,770 -20 -.23 8,780 8,790 8,750 68,631 602,135,205
코람코더원리츠 (417310) 6,470 70 1.09 6,400 6,500 6,310 88,769 567,260,185
KB스타리츠 (432320) 3,975 15 .38 3,960 3,975 3,910 66,722 263,666,862
대한조선 (439260) 80,200 -400 -.5 80,900 82,400 80,100 339,963 27,521,532,900
HD현대마린솔루션 (443060) 215,000 4500 2.14 212,000 218,500 210,000 103,178 22,296,710,000
유니드비티플러스 (446070) 3,790 -10 -.26 3,800 3,810 3,750 8,278 31,206,607
삼성FN리츠 (448730) 4,345 0 0 4,340 4,350 4,320 85,236 369,177,053
에코프로머티 (450080) 50,800 800 1.6 50,100 51,100 49,450 272,429 13,709,635,425
코오롱모빌리티그룹 (450140) 18,300 3130 20.63 13,780 19,240 12,910 10,547,737 185,480,924,865
코오롱모빌리티그룹우 (45014K) 51,600 11900 29.97 41,150 51,600 37,050 1,010,221 46,883,176,475
한화리츠 (451800) 4,045 10 .25 4,035 4,045 3,995 170,872 685,881,235
한화갤러리아 (452260) 1,120 0 0 1,118 1,122 1,112 376,895 420,770,596
한화갤러리아우 (45226K) 2,220 -10 -.45 2,235 2,235 2,215 1,444 3,218,990
현대그린푸드 (453340) 15,200 70 .46 15,130 15,300 15,090 18,529 281,590,040
두산로보틱스 (454910) 68,900 1500 2.23 68,300 71,300 67,100 658,753 45,806,377,250
OCI (456040) 56,400 -1000 -1.74 57,600 57,700 56,200 29,696 1,680,673,150
이수스페셜티케미컬 (457190) 49,400 0 0 50,400 50,800 48,800 325,577 16,135,512,150
동국씨엠 (460850) 5,460 -30 -.55 5,500 5,530 5,450 12,832 70,249,190
동국제강 (460860) 9,180 -110 -1.18 9,340 9,350 9,140 125,732 1,153,080,405
조선내화 (462520) 17,180 2530 17.27 14,660 18,800 14,400 1,842,720 31,948,483,845
시프트업 (462870) 40,550 100 .25 40,700 40,800 40,400 43,893 1,782,797,400
STX그린로지스 (465770) 7,420 -90 -1.2 7,510 7,510 7,420 13,026 97,094,415
SK이터닉스 (475150) 24,150 -450 -1.83 24,650 24,700 24,050 595,880 14,468,772,775
더본코리아 (475560) 26,350 50 .19 26,100 26,550 25,950 21,440 563,901,175
씨케이솔루션 (480370) 9,910 -90 -.9 10,000 10,020 9,890 17,644 175,237,790
신한글로벌액티브리츠 (481850) 1,445 8 .56 1,442 1,445 1,435 28,796 41,469,056
달바글로벌 (483650) 161,800 800 .5 161,100 162,000 158,800 120,000 19,216,993,800
엠앤씨솔루션 (484870) 214,500 -3500 -1.61 222,500 222,500 214,000 17,487 3,820,724,000
HS효성 (487570) 59,700 -2100 -3.4 61,800 61,900 59,500 16,194 977,600,550
한화비전 (489790) 55,400 -2300 -3.99 57,200 57,400 55,100 470,004 26,323,932,050
GS피앤엘 (499790) 50,100 -3800 -7.05 54,000 54,200 49,950 228,280 11,767,825,475
엘브이엠씨홀딩스 (900140) 1,712 9 .53 1,715 1,724 1,680 615,356 1,043,939,124
프레스티지바이오파마 (950210) 13,690 -100 -.73 13,800 14,020 13,650 95,317 1,316,940,390

Leave a Comment