KOSPI 20250909

KOSPI 일별 조회 데이터 [961] (2025-09-09)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,390 0 0 6,360 6,430 6,330 27,482 174,981,765
KR모터스 (000040) 527 -9 -1.68 531 544 527 357,500 190,780,086
경방 (000050) 7,390 220 3.07 7,110 7,600 7,110 50,111 366,309,400
삼양홀딩스 (000070) 87,100 1400 1.63 86,000 87,200 85,500 11,487 993,043,200
하이트진로 (000080) 19,240 60 .31 19,200 19,240 19,160 116,692 2,241,262,875
하이트진로2우B (000087) 15,590 30 .19 15,570 15,750 15,460 11,790 183,756,700
유한양행 (000100) 119,900 -1800 -1.48 121,200 121,500 119,200 296,329 35,523,260,200
유한양행우 (000105) 106,700 -1100 -1.02 107,800 107,800 105,700 2,107 224,128,650
CJ대한통운 (000120) 83,500 400 .48 83,600 83,600 82,400 32,965 2,741,813,200
하이트진로홀딩스 (000140) 10,220 120 1.19 10,100 10,290 10,100 10,815 110,328,540
하이트진로홀딩스우 (000145) 11,840 60 .51 11,860 11,860 11,630 11 129,680
두산 (000150) 608,000 12000 2.01 597,000 615,000 589,000 132,318 80,380,330,500
두산우 (000155) 360,500 8000 2.27 352,500 366,000 348,000 26,595 9,581,008,500
두산2우B (000157) 376,000 4000 1.08 372,000 384,000 363,500 2,100 788,541,750
성창기업지주 (000180) 1,701 -15 -.87 1,723 1,740 1,700 52,469 89,866,978
DL (000210) 38,800 450 1.17 38,550 38,800 37,950 65,999 2,539,244,075
DL우 (000215) 22,750 150 .66 22,600 22,850 22,150 2,951 66,649,500
유유제약 (000220) 4,325 -5 -.12 4,330 4,355 4,300 19,328 83,424,684
유유제약1우 (000225) 4,790 5 .1 4,785 4,790 4,740 1,816 8,658,500
유유제약2우B (000227) 10,420 -40 -.38 10,460 10,470 10,420 145 1,512,920
일동홀딩스 (000230) 8,750 10 .11 8,690 8,880 8,600 37,662 329,733,790
한국앤컴퍼니 (000240) 24,250 350 1.46 24,300 24,400 23,800 55,540 1,343,456,825
기아 (000270) 105,500 600 .57 105,500 105,900 104,700 599,237 63,094,738,250
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 34,900 -150 -.43 34,600 35,600 34,500 73,785 2,602,192,775
노루홀딩스우 (000325) 34,850 550 1.6 34,300 34,950 34,300 260 9,023,350
한화손해보험 (000370) 5,690 220 4.02 5,480 5,700 5,470 625,694 3,505,517,985
삼화페인트 (000390) 6,200 40 .65 6,150 6,260 6,140 71,439 443,300,240
롯데손해보험 (000400) 1,619 19 1.19 1,602 1,625 1,602 133,981 216,697,796
대원강업 (000430) 3,940 -55 -1.38 3,995 4,000 3,925 58,005 229,099,450
CR홀딩스 (000480) 5,010 20 .4 5,050 5,050 4,990 21,706 108,525,033
대동 (000490) 9,890 -50 -.5 9,980 10,010 9,880 64,674 642,506,195
가온전선 (000500) 57,900 -900 -1.53 58,500 59,400 57,900 20,277 1,185,127,500
삼일제약 (000520) 11,700 130 1.12 11,520 11,740 11,390 190,791 2,203,365,315
흥국화재 (000540) 4,195 125 3.07 4,070 4,230 4,050 155,544 649,643,656
흥국화재우 (000545) 7,440 80 1.09 7,370 7,450 7,360 5,380 39,908,700
CS홀딩스 (000590) 92,500 2400 2.66 89,300 100,300 89,300 15,789 1,502,066,100
동아쏘시오홀딩스 (000640) 111,000 300 .27 110,900 111,500 109,600 9,411 1,041,142,650
천일고속 (000650) 40,550 50 .12 40,600 41,400 40,550 25 1,016,550
SK하이닉스 (000660) 288,000 11000 3.97 278,000 288,500 277,000 4,158,342 1,183,541,273,000
영풍 (000670) 39,250 500 1.29 39,250 39,700 38,600 26,292 1,033,226,900
LS네트웍스 (000680) 3,915 10 .26 3,905 3,955 3,880 275,723 1,079,595,549
유수홀딩스 (000700) 5,730 0 0 5,730 5,770 5,690 26,108 149,178,010
현대건설 (000720) 59,100 -1000 -1.66 60,500 60,500 59,000 553,406 32,870,620,300
현대건설우 (000725) 53,400 200 .38 53,300 53,900 52,800 2,654 141,522,400
이화산업 (000760) 12,470 320 2.63 12,150 12,470 12,100 203 2,470,040
삼성화재 (000810) 465,500 5500 1.2 462,500 468,000 458,500 112,792 52,516,259,570
삼성화재우 (000815) 352,500 8000 2.32 344,500 353,500 343,500 10,668 3,733,987,250
화천기공 (000850) 30,350 100 .33 30,250 30,500 30,100 3,010 91,161,675
강남제비스코 (000860) 12,140 110 .91 12,060 12,240 12,010 34,398 416,070,770
한화 (000880) 86,100 500 .58 86,200 87,200 85,800 240,257 20,775,046,200
한화3우B (00088K) 36,000 500 1.41 35,550 36,400 35,550 39,092 1,407,628,025
보해양조 (000890) 461 2 .44 459 464 452 343,153 157,675,128
유니온 (000910) 4,535 -20 -.44 4,555 4,565 4,500 35,768 162,123,610
전방 (000950) 33,300 400 1.22 32,700 33,500 32,650 1,311 43,700,600
한국주철관 (000970) 7,110 60 .85 7,040 7,110 6,960 13,778 97,438,650
DB하이텍 (000990) 46,400 1300 2.88 45,400 46,600 45,250 173,816 8,028,748,250
페이퍼코리아 (001020) 733 0 0 733 733 724 10,842 7,901,679
CJ (001040) 187,400 0 0 185,600 188,300 183,300 197,013 36,792,193,500
CJ우 (001045) 99,000 300 .3 98,700 99,000 96,000 4,854 475,878,250
CJ4우(전환) (00104K) 157,500 1700 1.09 154,700 157,500 151,300 19,045 2,933,940,600
JW중외제약 (001060) 22,550 50 .22 22,600 22,650 22,300 50,176 1,127,397,975
JW중외제약우 (001065) 28,500 -200 -.7 28,700 28,700 28,500 369 10,379,800
JW중외제약2우B (001067) 58,400 -300 -.51 58,700 58,700 58,400 73 4,276,400
대한방직 (001070) 6,530 -30 -.46 6,560 6,840 6,450 11,100 72,811,390
만호제강 (001080) 29,150 -50 -.17 29,150 29,650 29,150 912 26,688,350
LX인터내셔널 (001120) 30,050 -50 -.17 30,150 30,200 29,900 92,194 2,768,723,300
대한제분 (001130) 144,900 1200 .84 144,000 145,900 142,700 2,208 319,872,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,520 120 3.53 3,435 3,555 3,390 1,346,948 4,716,954,633
금호전기 (001210) 872 -54 -5.83 926 981 864 1,594,087 1,425,385,284
동국홀딩스 (001230) 7,590 120 1.61 7,390 7,600 7,390 27,979 210,945,670
GS글로벌 (001250) 2,550 5 .2 2,540 2,570 2,540 264,927 676,858,882
남광토건 (001260) 8,870 -80 -.89 9,080 9,080 8,860 20,000 178,005,930
부국증권 (001270) 75,400 5600 8.02 69,800 81,000 68,100 1,066,581 80,942,013,650
부국증권우 (001275) 26,550 550 2.12 26,100 26,700 26,100 13,825 366,459,350
상상인증권 (001290) 824 143 21 689 870 676 28,823,826 23,596,080,921
PKC (001340) 5,850 60 1.04 5,810 5,870 5,790 27,888 162,543,510
삼성제약 (001360) 1,764 84 5 1,695 1,786 1,680 1,130,884 1,976,629,960
SG글로벌 (001380) 1,626 -24 -1.45 1,630 1,648 1,624 176,053 287,244,421
KG케미칼 (001390) 4,790 60 1.27 4,745 4,810 4,730 200,995 960,169,003
태원물산 (001420) 3,460 -75 -2.12 3,535 3,535 3,410 4,692 16,282,647
세아베스틸지주 (001430) 27,650 -250 -.9 28,200 28,250 27,500 64,444 1,789,201,975
대한전선 (001440) 15,410 570 3.84 14,910 15,590 14,870 1,508,424 23,105,554,875
현대해상 (001450) 27,650 0 0 27,750 27,800 27,250 433,223 11,924,540,900
BYC (001460) 40,550 250 .62 40,350 40,750 39,900 3,368 135,890,375
BYC우 (001465) 26,200 600 2.34 25,600 26,350 25,600 3,119 81,506,300
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,580 220 2.63 8,380 8,650 8,310 454,128 3,877,648,270
SK증권 (001510) 675 27 4.17 645 692 645 9,528,579 6,430,112,095
SK증권우 (001515) 2,030 10 .5 2,035 2,080 2,030 5,844 12,048,325
동양 (001520) 639 4 .63 640 641 633 128,069 81,686,808
동양우 (001525) 4,050 -20 -.49 4,100 4,180 4,050 58 235,410
동양2우B (001527) 8,350 70 .85 8,280 8,350 8,280 248 2,063,770
DI동일 (001530) 35,200 250 .72 35,000 35,800 34,800 28,552 1,003,276,000
조비 (001550) 12,650 90 .72 12,560 12,650 12,520 10,137 127,452,375
제일연마 (001560) 10,550 60 .57 10,410 10,700 10,340 10,860 114,514,040
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 482 -4 -.82 484 493 478 184,321 88,795,173
종근당홀딩스 (001630) 49,000 400 .82 48,750 49,100 48,500 3,284 160,258,350
대상 (001680) 22,650 100 .44 22,600 22,700 22,350 76,611 1,726,875,350
대상우 (001685) 16,750 40 .24 16,800 16,800 16,640 9,624 160,528,390
신영증권 (001720) 146,300 3300 2.31 144,800 150,800 142,500 149,477 21,891,736,100
SK네트웍스 (001740) 4,440 45 1.02 4,405 4,450 4,405 145,361 643,414,887
한양증권 (001750) 17,870 550 3.18 17,420 18,000 17,270 96,880 1,723,370,165
한양증권우 (001755) 16,910 70 .42 16,700 16,940 16,610 7,883 132,642,040
SHD (001770) 17,150 -180 -1.04 17,330 17,330 17,140 1,195 20,506,510
알루코 (001780) 2,200 10 .46 2,180 2,205 2,175 180,896 396,293,877
대한제당 (001790) 2,975 25 .85 2,950 2,985 2,950 91,146 270,797,820
대한제당우 (001795) 2,475 10 .41 2,470 2,475 2,455 9,364 23,103,974
오리온홀딩스 (001800) 20,800 150 .73 20,650 21,000 20,450 75,525 1,573,030,700
삼화콘덴서 (001820) 32,800 0 0 33,150 33,250 32,050 206,285 6,688,490,525
KISCO홀딩스 (001940) 26,300 350 1.35 25,700 26,300 25,700 8,550 223,647,450
코오롱 (002020) 45,850 1750 3.97 44,100 46,300 44,050 295,966 13,484,744,675
코오롱우 (002025) 22,450 400 1.81 21,950 22,550 21,950 6,275 139,984,450
아세아 (002030) 352,500 -2000 -.56 355,500 356,000 350,000 1,487 523,578,000
비비안 (002070) 765 -10 -1.29 775 778 762 98,911 76,084,447
경농 (002100) 9,430 -30 -.32 9,500 9,500 9,400 13,054 123,342,060
고려산업 (002140) 2,725 0 0 2,715 2,740 2,705 41,435 112,506,032
도화엔지니어링 (002150) 6,580 10 .15 6,530 6,610 6,530 14,042 92,346,625
삼양통상 (002170) 54,800 300 .55 54,200 54,800 54,100 1,040 56,629,700
한국수출포장 (002200) 2,905 -5 -.17 2,910 2,920 2,900 16,743 48,691,877
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,220 165 5.4 3,055 3,260 3,035 238,231 759,759,709
고려제강 (002240) 17,610 70 .4 17,540 17,700 17,540 5,646 99,426,680
아세아제지 (002310) 8,050 150 1.9 7,960 8,050 7,870 91,537 728,508,880
한진 (002320) 20,800 100 .48 20,700 21,000 20,650 4,986 103,910,825
넥센타이어 (002350) 6,150 -40 -.65 6,170 6,300 6,110 205,971 1,274,347,400
넥센타이어1우B (002355) 3,250 -5 -.15 3,205 3,280 3,205 3,498 11,390,495
SH에너지화학 (002360) 433 1 .23 432 438 432 189,967 82,369,954
KCC (002380) 413,000 2000 .49 411,000 414,500 409,500 22,448 9,256,056,750
한독 (002390) 11,780 -20 -.17 11,920 12,050 11,730 11,649 137,463,920
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,290 -60 -1.12 5,300 5,350 5,280 1,858 9,842,270
삼익악기 (002450) 1,256 -4 -.32 1,260 1,274 1,222 77,688 97,244,585
HS화성 (002460) 10,320 120 1.18 10,200 10,360 10,160 11,491 118,050,475
조흥 (002600) 155,500 1100 .71 154,400 156,700 152,800 106 16,370,700
제일파마홀딩스 (002620) 8,810 10 .11 8,760 8,890 8,730 2,737 24,171,930
오리엔트바이오 (002630) 650 27 4.33 625 677 624 5,064,422 3,301,999,029
동일제강 (002690) 1,605 8 .5 1,597 1,609 1,582 13,494 21,524,981
신일전자 (002700) 1,327 1 .08 1,326 1,329 1,323 200,520 265,878,220
TCC스틸 (002710) 17,110 340 2.03 16,920 17,400 16,800 123,977 2,128,448,790
국제약품 (002720) 4,550 -15 -.33 4,545 4,575 4,535 45,177 205,706,318
보락 (002760) 1,036 -3 -.29 1,039 1,044 1,031 87,706 90,930,164
진흥기업 (002780) 731 -3 -.41 729 735 726 150,093 109,458,664
진흥기업우B (002785) 3,365 30 .9 3,335 3,365 3,310 16 53,455
진흥기업2우B (002787) 7,610 -70 -.91 7,670 7,670 7,500 294 2,221,670
아모레퍼시픽홀딩스 (002790) 27,400 150 .55 27,450 27,450 27,000 59,075 1,611,326,575
아모레퍼시픽홀딩스우 (002795) 11,250 20 .18 11,250 11,270 11,190 7,896 88,530,100
아모레퍼시픽홀딩스3우C (00279K) 21,550 250 1.17 21,250 21,750 21,050 9,667 206,765,500
삼영무역 (002810) 15,930 100 .63 15,830 15,950 15,750 13,796 218,219,480
SUN&L (002820) 2,580 10 .39 2,550 2,645 2,515 24,401 62,722,090
미원상사 (002840) 149,300 0 0 151,800 151,800 147,600 2,281 341,314,900
신풍 (002870) 1,062 14 1.34 1,040 1,072 1,038 112,113 118,686,695
대유에이텍 (002880) 1,092 1 .09 1,107 1,107 1,087 28,668 31,291,248
TYM (002900) 6,100 130 2.18 5,980 6,150 5,940 551,820 3,360,102,370
유성기업 (002920) 2,135 -15 -.7 2,150 2,170 2,130 12,546 26,897,720
한국쉘석유 (002960) 418,500 -2500 -.59 421,500 424,000 418,000 1,557 654,010,750
금호건설 (002990) 4,010 -70 -1.72 4,080 4,100 3,990 175,167 706,421,175
금호건설우 (002995) 11,680 -220 -1.85 11,900 11,900 11,550 2,363 27,465,230
부광약품 (003000) 3,550 10 .28 3,550 3,575 3,530 348,371 1,235,749,034
혜인 (003010) 5,430 20 .37 5,450 5,480 5,400 127,588 693,112,670
세아제강지주 (003030) 178,500 1300 .73 178,600 180,000 177,100 9,190 1,639,714,450
에이프로젠바이오로직스 (003060) 623 -24 -3.71 646 646 620 566,354 356,297,375
코오롱글로벌 (003070) 9,210 -20 -.22 9,210 9,270 9,110 7,317 67,206,080
코오롱글로벌우 (003075) 14,530 -60 -.41 14,500 14,530 14,500 1,541 22,353,290
SB성보 (003080) 2,805 0 0 2,785 2,805 2,785 9,962 27,903,280
대웅 (003090) 24,450 350 1.45 24,100 24,800 23,700 137,867 3,342,455,625
대신밸류리츠 (0030R0) 4,350 75 1.75 4,295 4,350 4,275 50,422 217,618,842
일성아이에스 (003120) 25,500 500 2 25,000 25,650 23,800 36,796 912,703,900
디아이 (003160) 14,060 480 3.53 13,800 14,210 13,640 430,375 6,019,539,215
일신방직 (003200) 10,020 10 .1 9,970 10,100 9,960 11,480 115,088,550
대원제약 (003220) 13,020 -20 -.15 13,040 13,040 12,970 12,803 166,313,195
삼양식품 (003230) 1,542,000 -8000 -.52 1,551,000 1,558,000 1,525,000 28,137 43,286,628,000
태광산업 (003240) 874,000 12000 1.39 869,000 875,000 852,000 729 629,545,000
흥아해운 (003280) 1,650 10 .61 1,640 1,663 1,639 906,758 1,500,184,754
한일홀딩스 (003300) 17,540 -60 -.34 17,850 17,850 17,480 14,702 258,444,350
한국화장품제조 (003350) 59,900 600 1.01 59,600 60,500 58,400 39,401 2,340,204,300
유화증권 (003460) 2,770 40 1.47 2,750 2,825 2,710 156,119 434,687,052
유화증권우 (003465) 2,670 70 2.69 2,680 2,680 2,600 6,168 16,261,285
유안타증권 (003470) 3,595 160 4.66 3,455 3,615 3,440 1,129,366 3,997,491,543
유안타증권우 (003475) 3,600 100 2.86 3,510 3,610 3,500 34,168 122,204,742
한진중공업홀딩스 (003480) 4,860 60 1.25 4,830 4,940 4,805 113,313 551,958,557
대한항공 (003490) 23,600 50 .21 23,650 23,700 23,500 905,888 21,353,049,675
대한항공우 (003495) 23,850 -50 -.21 23,900 23,950 23,700 1,185 28,209,850
영진약품 (003520) 2,015 -25 -1.23 2,040 2,050 2,000 452,133 911,437,651
한화투자증권 (003530) 6,020 300 5.24 5,820 6,100 5,760 5,247,998 31,382,365,990
한화투자증권우 (003535) 7,980 330 4.31 7,700 8,100 7,580 25,748 202,574,620
대신증권 (003540) 28,950 1650 6.04 27,500 29,000 27,350 584,007 16,582,789,325
대신증권우 (003545) 21,550 500 2.38 21,200 21,650 21,050 127,686 2,736,155,925
대신증권2우B (003547) 19,860 390 2 19,500 19,880 19,480 38,974 769,245,195
LG (003550) 77,200 1300 1.71 76,500 77,300 76,000 136,280 10,482,426,050
LG우 (003555) 64,000 500 .79 63,500 64,100 63,500 23,163 1,477,289,300
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 58,400 -1200 -2.01 59,600 59,700 57,700 80,617 4,697,093,350
HLB글로벌 (003580) 2,155 -50 -2.27 2,205 2,225 2,140 99,377 215,386,357
방림 (003610) 4,870 95 1.99 4,800 4,885 4,735 57,196 276,224,169
KG모빌리티 (003620) 3,300 35 1.07 3,260 3,327 3,260 161,391 531,879,086
미창석유 (003650) 107,100 -200 -.19 107,300 109,400 105,900 535 57,613,500
포스코퓨처엠 (003670) 133,000 200 .15 133,800 135,400 131,600 258,758 34,325,047,650
한성기업 (003680) 5,600 50 .9 5,550 5,610 5,500 44,604 247,667,100
코리안리 (003690) 11,140 140 1.27 11,060 11,140 10,900 260,980 2,883,750,720
삼영 (003720) 5,250 0 0 5,270 5,390 5,220 284,690 1,507,305,595
진양산업 (003780) 6,660 10 .15 6,670 6,680 6,570 101,651 673,178,620
대한화섬 (003830) 124,800 300 .24 124,200 124,800 123,300 55 6,858,800
보령 (003850) 8,670 10 .12 8,650 8,700 8,550 65,996 568,570,765
남양유업 (003920) 56,400 100 .18 56,200 57,200 56,200 2,235 126,615,550
남양유업우 (003925) 34,250 200 .59 34,100 34,550 33,750 3,009 102,494,725
사조대림 (003960) 41,200 0 0 40,900 41,450 40,750 17,786 727,912,525
롯데정밀화학 (004000) 46,000 650 1.43 45,450 46,650 45,200 85,620 3,952,469,250
현대제철 (004020) 36,000 550 1.55 35,400 36,300 35,300 522,051 18,778,544,200
SG세계물산 (004060) 321 -1 -.31 322 325 320 442,410 142,637,860
신흥 (004080) 13,900 0 0 13,780 13,900 13,760 971 13,414,540
한국석유 (004090) 13,810 0 0 13,720 13,840 13,720 22,434 309,486,000
태양금속 (004100) 2,120 -10 -.47 2,135 2,160 2,100 96,352 204,658,460
태양금속우 (004105) 3,105 -25 -.8 3,130 3,145 3,070 5,511 17,099,805
동방 (004140) 3,270 65 2.03 3,335 3,560 3,235 11,115,810 38,073,656,776
한솔홀딩스 (004150) 3,200 45 1.43 3,155 3,225 3,140 163,771 521,108,439
신세계 (004170) 173,100 2500 1.47 171,000 174,000 169,900 34,842 6,025,913,250
NPC (004250) 4,145 -35 -.84 4,180 4,180 4,130 22,329 92,488,035
NPC우 (004255) 2,470 25 1.02 2,425 2,470 2,425 2,415 5,950,345
남성 (004270) 1,028 2 .19 1,025 1,032 1,018 8,742 8,952,245
현대약품 (004310) 3,960 -35 -.88 3,980 4,015 3,910 141,687 562,855,745
세방 (004360) 13,880 130 .95 13,750 13,970 13,700 32,779 454,741,710
세방우 (004365) 8,900 40 .45 8,860 9,050 8,840 14,386 128,548,160
농심 (004370) 408,000 -5000 -1.21 411,000 412,000 405,000 27,743 11,326,997,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 0 0 155 156 154 649,561 100,846,694
서울식품우 (004415) 1,249 18 1.46 1,232 1,258 1,232 1,160 1,433,997
송원산업 (004430) 10,230 30 .29 10,240 10,260 10,190 16,678 170,346,060
삼일씨엔에스 (004440) 4,970 5 .1 4,995 5,020 4,925 4,428 21,969,748
삼화왕관 (004450) 35,000 -350 -.99 34,900 36,250 34,500 1,443 50,211,000
세방전지 (004490) 62,600 400 .64 62,300 62,600 61,800 20,312 1,264,171,850
깨끗한나라 (004540) 2,070 -15 -.72 2,120 2,120 2,055 53,297 110,894,855
깨끗한나라우 (004545) 11,840 210 1.81 11,630 11,840 11,630 409 4,785,770
현대비앤지스틸 (004560) 11,600 -20 -.17 11,640 11,780 11,500 23,553 273,519,980
삼천리 (004690) 131,000 2300 1.79 128,800 131,100 128,800 8,830 1,151,866,850
조광피혁 (004700) 67,000 1500 2.29 65,500 67,000 63,800 10,741 697,318,700
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,500 -10 -.22 4,480 4,520 4,445 48,459 216,868,315
써니전자 (004770) 1,626 7 .43 1,610 1,635 1,610 129,559 210,312,756
효성 (004800) 87,600 3100 3.67 85,000 87,600 84,500 44,455 3,845,255,350
덕성 (004830) 5,510 -20 -.36 5,520 5,560 5,480 137,440 757,399,555
덕성우 (004835) 7,470 -40 -.53 7,550 7,590 7,370 20,241 150,902,710
DRB동일 (004840) 4,990 -10 -.2 5,060 5,130 4,990 60,375 304,016,395
티웨이홀딩스 (004870) 579 -6 -1.03 585 595 566 303,367 174,157,362
동일산업 (004890) 41,700 0 0 41,700 41,900 41,150 428 17,820,450
조광페인트 (004910) 6,010 -30 -.5 6,070 6,230 5,970 297,511 1,819,081,370
씨아이테크 (004920) 1,150 -10 -.86 1,160 1,176 1,140 48,759 55,952,671
한신공영 (004960) 8,040 -100 -1.23 8,140 8,220 7,990 24,037 194,235,710
신라교역 (004970) 9,290 90 .98 9,220 9,320 9,170 7,859 72,784,370
성신양회 (004980) 10,660 170 1.62 10,450 10,710 10,380 113,049 1,189,446,015
성신양회우 (004985) 11,650 140 1.22 11,740 11,740 11,490 570 6,614,520
롯데지주 (004990) 31,150 850 2.81 30,450 31,200 30,300 414,372 12,823,474,325
롯데지주우 (00499K) 32,250 550 1.74 32,100 32,350 31,850 306 9,807,600
휴스틸 (005010) 4,200 45 1.08 4,155 4,255 4,140 256,207 1,078,755,787
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,350 400 .98 41,050 41,500 40,800 175,575 7,233,666,875
SGC에너지 (005090) 23,300 200 .87 23,150 23,300 23,100 10,220 237,066,000
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 71,100 -600 -.84 71,500 71,500 70,500 26,241 1,859,735,550
녹십자홀딩스 (005250) 15,570 20 .13 15,580 15,640 15,290 36,481 566,721,225
녹십자홀딩스2우 (005257) 27,000 -300 -1.1 27,050 27,100 26,900 1,569 42,396,700
롯데칠성 (005300) 117,700 -300 -.25 119,000 119,000 116,600 12,504 1,466,941,300
롯데칠성우 (005305) 71,800 500 .7 71,800 71,900 71,500 348 24,953,550
온타이드 (005320) 538 6 1.13 528 541 528 150,122 80,235,451
모나미 (005360) 2,170 -10 -.46 2,195 2,235 2,150 381,262 834,830,708
현대차 (005380) 219,000 500 .23 219,500 220,500 218,500 407,652 89,509,319,500
현대차우 (005385) 168,700 1700 1.02 167,100 169,300 167,100 57,525 9,700,288,200
현대차2우B (005387) 173,000 2500 1.47 170,500 173,000 170,500 68,887 11,871,127,300
현대차3우B (005389) 168,300 1300 .78 167,000 168,600 167,000 10,089 1,694,846,150
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 15,910 -20 -.13 16,050 16,050 15,760 87,627 1,393,753,895
한국공항 (005430) 71,500 700 .99 70,700 73,500 69,800 10,058 726,647,500
현대지에프홀딩스 (005440) 7,850 0 0 7,890 7,940 7,740 141,359 1,111,044,525
POSCO홀딩스 (005490) 284,000 4500 1.61 282,000 288,000 280,500 276,809 78,694,443,500
삼진제약 (005500) 19,150 180 .95 18,990 19,190 18,800 26,555 505,210,445
SPC삼립 (005610) 54,500 500 .93 54,000 54,800 53,600 5,565 301,441,450
삼영전자 (005680) 10,580 -20 -.19 10,540 10,615 10,520 14,285 151,033,570
파미셀 (005690) 11,440 60 .53 11,410 11,500 11,180 734,636 8,366,705,420
넥센 (005720) 6,090 160 2.7 5,890 6,140 5,890 41,850 251,517,410
넥센우 (005725) 4,570 75 1.67 4,585 4,585 4,560 3,654 16,681,280
크라운해태홀딩스 (005740) 7,210 70 .98 7,190 7,220 7,100 41,068 294,243,390
크라운해태홀딩스우 (005745) 8,140 0 0 8,140 8,140 8,110 369 2,995,200
대림바스 (005750) 4,650 115 2.54 4,535 4,950 4,535 138,816 651,682,131
신영와코루 (005800) 14,370 10 .07 14,360 14,370 14,220 2,005 28,705,400
풍산홀딩스 (005810) 40,050 -100 -.25 40,200 40,300 39,650 24,011 961,514,950
원림 (005820) 14,060 50 .36 14,010 14,240 14,010 210 2,951,820
DB손해보험 (005830) 139,600 500 .36 139,900 140,200 137,100 175,759 24,448,267,390
에스엘 (005850) 33,450 150 .45 33,550 33,650 33,150 88,936 2,969,103,625
휴니드 (005870) 8,260 -70 -.84 8,370 8,390 8,250 39,271 325,599,400
대한해운 (005880) 1,750 4 .23 1,741 1,765 1,740 907,038 1,589,471,766
삼성전자 (005930) 71,500 1400 2 70,100 71,500 70,000 14,870,245 1,055,356,549,000
삼성전자우 (005935) 58,400 900 1.57 57,500 58,500 57,500 1,557,757 90,652,352,700
NH투자증권 (005940) 20,200 850 4.39 19,450 20,500 19,410 1,378,024 27,666,247,955
NH투자증권우 (005945) 17,690 470 2.73 17,300 17,690 17,280 108,248 1,898,893,460
이수화학 (005950) 5,600 0 0 5,570 5,660 5,570 15,395 86,457,675
동부건설 (005960) 6,310 20 .32 6,330 6,660 6,220 327,845 2,111,099,350
동부건설우 (005965) 19,310 -270 -1.38 19,790 19,790 19,300 669 12,823,350
동원산업 (006040) 47,300 3200 7.26 44,150 47,600 43,950 117,187 5,468,836,475
화승인더 (006060) 4,460 125 2.88 4,355 4,460 4,335 75,613 333,516,534
사조오양 (006090) 9,950 -240 -2.36 10,200 10,340 9,500 10,662 105,227,025
삼아알미늄 (006110) 22,850 250 1.11 22,850 23,150 22,650 35,305 808,176,375
SK디스커버리 (006120) 54,300 1600 3.04 52,700 54,300 52,700 16,567 892,700,850
SK디스커버리우 (006125) 36,900 600 1.65 36,900 36,950 36,550 1,868 68,665,850
한국전자홀딩스 (006200) 701 1 .14 700 708 695 37,819 26,428,496
제주은행 (006220) 13,990 370 2.72 13,620 14,030 13,620 250,127 3,468,975,420
LS (006260) 179,400 2000 1.13 178,100 180,400 176,400 113,199 20,268,603,750
녹십자 (006280) 132,600 -1200 -.9 134,600 134,600 131,800 21,906 2,898,721,750
대원전선 (006340) 2,840 35 1.25 2,810 2,865 2,795 730,416 2,072,899,314
대원전선우 (006345) 3,620 0 0 3,620 3,640 3,595 5,002 18,114,510
GS건설 (006360) 19,200 30 .16 19,260 19,270 19,090 248,490 4,764,760,935
대구백화점 (006370) 6,670 -30 -.45 6,620 6,770 6,580 29,136 193,813,120
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,790 -80 -.4 19,870 19,870 19,440 20,334 399,829,605
삼성SDI (006400) 201,500 1600 .8 200,500 202,500 199,600 307,287 61,702,110,700
삼성SDI우 (006405) 131,200 1700 1.31 129,500 132,000 127,400 2,899 379,019,400
인스코비 (006490) 855 105 14 750 935 750 7,476,299 6,521,425,316
대림통상 (006570) 2,670 25 .95 2,610 2,695 2,610 5,441 14,332,531
대한유화 (006650) 124,200 900 .73 124,200 125,800 122,000 30,756 3,830,838,550
삼성공조 (006660) 13,500 240 1.81 13,440 13,590 13,350 52,642 707,323,240
영풍제지 (006740) 1,035 -5 -.48 1,040 1,050 1,028 97,048 100,647,656
미래에셋증권 (006800) 22,000 2300 11.68 20,050 22,050 19,800 7,305,270 155,194,680,275
미래에셋증권우 (006805) 9,820 760 8.39 9,190 9,890 9,160 296,927 2,858,638,540
미래에셋증권2우B (00680K) 9,260 580 6.68 8,760 9,300 8,730 1,373,302 12,522,932,330
AK홀딩스 (006840) 11,340 -180 -1.56 11,520 11,520 11,340 4,934 56,321,720
신송홀딩스 (006880) 6,920 -30 -.43 6,970 7,020 6,890 42,879 297,240,315
태경케미컬 (006890) 9,560 260 2.8 9,440 9,680 9,310 33,804 321,311,910
우성 (006980) 17,400 20 .12 17,370 17,740 17,240 492 8,574,620
GS리테일 (007070) 16,400 -150 -.91 16,640 16,700 16,290 80,838 1,327,407,740
일신석재 (007110) 2,035 10 .49 2,025 2,040 2,010 366,205 742,388,997
미래아이앤지 (007120) 925 0 0 925 941 917 37,096 34,237,076
사조산업 (007160) 49,350 -150 -.3 49,150 49,850 48,750 11,934 589,356,550
벽산 (007210) 2,210 -90 -3.91 2,300 2,300 2,210 182,684 409,400,881
한국특강 (007280) 1,530 -2 -.13 1,532 1,538 1,517 58,368 89,262,218
오뚜기 (007310) 391,000 1000 .26 392,000 392,000 389,000 2,993 1,168,868,500
DN오토모티브 (007340) 25,050 50 .2 24,950 25,350 24,950 44,884 1,127,489,375
에이프로젠 (007460) 700 -45 -6.04 747 751 695 6,792,440 4,888,466,832
샘표 (007540) 49,100 -1300 -2.58 49,200 49,450 49,000 7,314 359,496,600
일양약품 (007570) 13,040 -120 -.91 13,130 13,130 12,810 25,119 326,225,390
일양약품우 (007575) 12,840 80 .63 12,700 12,840 12,700 115 1,462,180
동방아그로 (007590) 6,190 0 0 6,220 6,220 6,180 3,273 20,272,070
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 72,300 3200 4.63 69,200 75,000 68,700 5,705,955 411,735,857,150
국도화학 (007690) 37,400 500 1.36 37,000 37,500 36,700 10,607 394,889,975
F&F홀딩스 (007700) 20,500 150 .74 20,100 20,600 20,100 34,578 706,950,000
코리아써키트 (007810) 15,130 2030 15.5 13,200 15,130 13,140 1,392,291 19,952,366,875
코리아써우 (007815) 6,580 430 6.99 6,140 7,170 6,140 81,327 535,958,360
코리아써키트2우B (00781K) 6,340 170 2.76 6,170 6,340 6,170 1,064 6,671,370
서연 (007860) 9,280 160 1.75 9,060 9,450 9,060 32,315 298,448,155
TP (007980) 1,735 -5 -.29 1,739 1,749 1,720 618,307 1,071,651,842
사조동아원 (008040) 1,102 -3 -.27 1,104 1,115 1,100 166,518 184,127,293
대덕 (008060) 8,140 50 .62 8,100 8,160 8,070 66,956 544,587,070
대덕1우 (00806K) 8,240 110 1.35 8,060 8,280 8,030 5,980 48,520,850
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,925 5 .1 4,945 4,945 4,880 16,641 81,639,050
NI스틸 (008260) 3,785 85 2.3 3,690 3,800 3,670 194,070 728,912,880
남선알미늄 (008350) 1,144 11 .97 1,133 1,146 1,130 305,641 348,139,174
남선알미우 (008355) 12,610 -370 -2.85 12,810 12,980 12,610 903 11,435,770
문배철강 (008420) 2,315 105 4.75 2,205 2,600 2,200 4,264,079 10,346,394,158
서흥 (008490) 29,100 150 .52 28,950 29,500 28,450 78,666 2,278,436,575
일정실업 (008500) 11,250 30 .27 11,220 11,480 11,220 5,264 59,340,660
윌비스 (008600) 350 3 .86 348 356 343 227,406 79,236,058
아남전자 (008700) 1,331 -3 -.22 1,325 1,340 1,300 169,392 224,143,804
율촌화학 (008730) 30,550 300 .99 30,300 30,600 29,950 42,620 1,290,228,850
호텔신라 (008770) 49,050 550 1.13 49,000 49,600 48,650 251,180 12,346,357,400
호텔신라우 (008775) 41,950 350 .84 41,500 42,000 41,400 810 33,837,150
금비 (008870) 59,300 1900 3.31 57,600 62,400 56,600 18,929 1,136,006,750
한미사이언스 (008930) 38,700 -550 -1.4 39,500 39,500 37,750 317,689 12,116,651,750
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,660 20 .35 5,690 5,880 5,600 1,243,747 7,146,141,640
경인전자 (009140) 20,350 -450 -2.16 21,000 21,000 20,350 2,129 43,819,800
삼성전기 (009150) 180,300 1600 .9 181,200 182,500 178,100 336,513 60,617,639,400
삼성전기우 (009155) 81,500 1100 1.37 80,900 82,400 80,100 21,644 1,753,031,850
SIMPAC (009160) 4,470 -10 -.22 4,440 4,560 4,420 66,139 298,230,165
한솔로지스틱스 (009180) 2,855 45 1.6 2,810 2,855 2,800 83,451 236,296,849
대양금속 (009190) 1,630 -3 -.18 1,609 1,650 1,561 323,110 515,964,183
무림페이퍼 (009200) 2,060 0 0 2,065 2,070 2,025 246,689 504,606,593
한샘 (009240) 42,950 300 .7 43,000 43,150 42,550 18,477 792,216,250
신원 (009270) 1,639 -1 -.06 1,641 1,651 1,631 673,116 1,102,669,902
광동제약 (009290) 6,070 -50 -.82 6,120 6,160 6,060 54,806 334,581,290
참엔지니어링 (009310) 1,270 1 .08 1,269 1,274 1,263 10,561 13,374,705
아진전자부품 (009320) 1,068 5 .47 1,063 1,073 1,060 44,981 47,971,256
태영건설 (009410) 1,800 -35 -1.91 1,890 1,892 1,798 610,744 1,119,579,247
태영건설우 (009415) 4,990 -90 -1.77 5,190 5,190 4,990 114 576,780
한올바이오파마 (009420) 33,400 -500 -1.47 33,300 33,650 32,750 411,124 13,618,053,400
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 80,300 -2200 -2.67 82,400 82,500 79,700 82,680 6,690,048,600
한창제지 (009460) 644 0 0 644 646 639 82,797 53,111,652
삼화전기 (009470) 27,150 250 .93 27,150 27,350 26,750 40,459 1,095,179,675
HD한국조선해양 (009540) 414,000 -10500 -2.47 425,000 427,500 414,000 265,438 111,082,721,750
무림P&P (009580) 2,625 0 0 2,625 2,630 2,600 84,175 219,818,135
모토닉 (009680) 10,470 50 .48 10,420 10,470 10,380 23,204 242,045,305
삼정펄프 (009770) 27,200 50 .18 27,600 27,600 27,000 1,162 31,552,300
플레이그램 (009810) 338 4 1.2 334 339 332 130,401 43,755,775
한화솔루션 (009830) 28,950 -200 -.69 29,000 29,200 28,700 547,375 15,855,812,750
한화솔루션우 (009835) 22,000 -450 -2 22,450 22,500 21,800 10,169 224,609,750
명신산업 (009900) 9,030 250 2.85 8,760 9,140 8,760 123,439 1,114,596,905
영원무역홀딩스 (009970) 133,400 900 .68 134,900 134,900 131,000 10,803 1,436,090,050
한국내화 (010040) 2,270 40 1.79 2,250 2,295 2,225 14,884 33,512,425
OCI홀딩스 (010060) 97,800 200 .2 96,600 98,600 96,300 106,711 10,445,870,750
한국무브넥스 (010100) 4,370 30 .69 4,340 4,425 4,335 151,243 660,688,983
LS ELECTRIC (010120) 292,500 5000 1.74 290,000 293,500 284,000 88,651 25,663,912,250
고려아연 (010130) 891,000 0 0 899,000 899,000 880,000 11,992 10,686,583,000
삼성중공업 (010140) 21,050 -200 -.94 21,550 21,550 20,900 3,711,621 78,589,307,575
우진아이엔에스 (010400) 2,840 20 .71 2,820 2,890 2,790 7,812 22,076,515
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,553 -11 -.7 1,564 1,567 1,539 23,535 36,483,960
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 197,400 -1900 -.95 200,000 200,500 197,000 355,616 70,570,256,400
진양폴리 (010640) 4,085 5 .12 4,080 4,095 4,070 42,412 173,127,627
화천기계 (010660) 4,670 105 2.3 4,555 4,755 4,510 443,125 2,072,662,448
화신 (010690) 8,520 -10 -.12 8,570 8,640 8,490 245,372 2,094,817,390
평화홀딩스 (010770) 4,070 -5 -.12 4,075 4,135 4,040 76,859 314,384,863
아이에스동서 (010780) 20,150 400 2.03 19,880 20,350 19,760 18,072 363,025,455
퍼스텍 (010820) 4,380 -40 -.9 4,425 4,440 4,350 462,318 2,029,604,904
S-Oil (010950) 59,700 -300 -.5 60,100 60,100 59,300 168,967 10,062,325,800
S-Oil우 (010955) 39,250 50 .13 39,250 39,300 39,100 1,971 77,298,675
삼호개발 (010960) 3,575 75 2.14 3,530 3,615 3,510 110,583 395,777,926
진원생명과학 (011000) 2,490 30 1.22 2,510 2,510 2,445 351,163 870,269,244
LG이노텍 (011070) 169,700 1700 1.01 168,500 169,700 167,300 114,697 19,358,043,900
에넥스 (011090) 637 -11 -1.7 650 662 630 208,209 133,372,371
CJ씨푸드 (011150) 2,890 20 .7 2,870 2,895 2,865 185,750 535,445,475
CJ씨푸드1우 (011155) 16,540 -360 -2.13 16,500 16,750 16,500 636 10,590,960
롯데케미칼 (011170) 66,100 2900 4.59 63,500 67,000 63,300 227,822 15,030,144,400
HMM (011200) 23,050 0 0 23,150 23,250 22,900 1,737,477 40,049,911,150
현대위아 (011210) 51,700 -300 -.58 52,400 52,600 51,200 116,893 6,059,153,200
삼화전자 (011230) 4,660 490 11.75 4,165 4,670 4,040 349,266 1,546,933,110
태림포장 (011280) 2,005 0 0 2,005 2,015 1,945 59,172 117,839,640
성안머티리얼스 (011300) 434 -10 -2.25 441 446 429 339,156 146,606,552
유니켐 (011330) 1,599 -40 -2.44 1,639 1,749 1,568 707,869 1,153,493,050
부산산업 (011390) 81,500 0 0 80,900 82,000 80,900 1,709 139,091,600
갤럭시아에스엠 (011420) 2,245 5 .22 2,235 2,285 2,235 210,722 474,383,461
한농화성 (011500) 14,260 140 .99 14,420 14,680 14,210 44,805 642,322,580
와이투솔루션 (011690) 3,705 -90 -2.37 3,795 3,800 3,675 632,169 2,360,134,810
한신기계 (011700) 3,750 95 2.6 3,655 3,810 3,605 587,793 2,198,616,408
현대코퍼레이션 (011760) 22,300 0 0 22,350 22,500 22,150 33,832 753,869,100
금호석유화학 (011780) 109,800 900 .83 109,200 111,100 108,100 57,406 6,310,600,250
금호석유화학우 (011785) 57,000 1300 2.33 55,700 57,200 55,700 4,404 249,118,300
SKC (011790) 97,800 500 .51 98,500 98,800 97,000 114,490 11,168,381,350
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,658 8 .48 1,656 1,658 1,635 2,459,733 4,049,513,240
DB (012030) 1,605 -15 -.93 1,621 1,629 1,583 2,448,131 3,924,376,676
영흥 (012160) 576 -10 -1.71 601 601 573 489,618 283,555,686
아센디오 (012170) 2,230 -10 -.45 2,380 2,380 2,200 260,832 583,878,188
계양전기 (012200) 1,444 7 .49 1,435 1,444 1,428 51,693 73,954,795
계양전기우 (012205) 3,350 -50 -1.47 3,400 3,400 3,340 2,651 8,884,910
영화금속 (012280) 925 5 .54 921 939 911 56,667 52,087,527
경동인베스트 (012320) 59,200 -100 -.17 59,400 59,800 58,200 6,607 390,650,750
현대모비스 (012330) 315,500 -7500 -2.32 324,000 327,000 312,000 212,611 67,363,142,500
한화에어로스페이스 (012450) 945,000 -6000 -.63 954,000 955,000 937,000 164,915 155,956,136,650
더존비즈온 (012510) 82,100 -3000 -3.53 84,600 85,400 79,900 384,701 31,579,487,100
경인양행 (012610) 3,160 40 1.28 3,145 3,180 3,130 17,755 55,862,656
HDC (012630) 21,050 -400 -1.86 21,600 21,600 20,850 95,596 2,009,260,175
모나리자 (012690) 2,475 -5 -.2 2,460 2,485 2,460 18,293 45,268,290
에스원 (012750) 79,200 -200 -.25 79,600 80,500 78,100 53,125 4,195,683,250
대창 (012800) 1,312 -3 -.23 1,309 1,320 1,309 279,331 366,998,865
세우글로벌 (013000) 1,070 24 2.29 1,046 1,075 1,046 38,926 41,125,300
일성건설 (013360) 1,477 -45 -2.96 1,522 1,537 1,472 815,435 1,221,191,730
화승코퍼레이션 (013520) 1,942 -63 -3.14 2,010 2,015 1,939 709,918 1,397,190,092
디와이 (013570) 4,350 35 .81 4,315 4,400 4,315 24,200 104,980,470
계룡건설 (013580) 20,750 0 0 20,700 21,050 20,550 62,622 1,302,116,875
까뮤이앤씨 (013700) 1,152 -8 -.69 1,150 1,160 1,140 99,689 114,261,703
지엠비코리아 (013870) 4,025 -40 -.98 4,100 4,100 3,995 15,415 61,896,889
지누스 (013890) 16,820 -60 -.36 16,950 17,000 16,610 42,775 716,018,765
한익스프레스 (014130) 3,260 -15 -.46 3,300 3,310 3,250 24,664 80,403,932
대영포장 (014160) 1,166 13 1.13 1,153 1,174 1,151 594,246 692,175,265
금강공업 (014280) 5,630 645 12.94 4,945 6,280 4,940 9,711,810 55,036,559,672
금강공업우 (014285) 7,400 190 2.64 7,200 7,400 7,030 3,304 24,048,810
영보화학 (014440) 4,425 35 .8 4,390 4,430 4,360 31,274 137,822,880
극동유화 (014530) 3,345 15 .45 3,330 3,355 3,325 56,195 187,547,170
태경비케이 (014580) 5,000 50 1.01 4,950 5,030 4,930 104,525 520,790,090
한솔케미칼 (014680) 172,500 3400 2.01 169,900 172,700 166,700 37,773 6,437,474,000
사조씨푸드 (014710) 9,060 20 .22 8,920 9,100 8,920 12,228 110,103,035
HL D&I (014790) 2,540 -35 -1.36 2,575 2,580 2,515 71,945 182,269,144
동원시스템즈 (014820) 29,300 200 .69 29,400 29,400 28,900 11,967 349,228,050
동원시스템즈우 (014825) 17,600 0 0 17,600 17,880 17,600 333 5,861,080
유니드 (014830) 75,400 400 .53 74,600 75,800 74,500 15,982 1,204,184,000
성문전자 (014910) 1,153 -4 -.35 1,183 1,183 1,152 34,811 40,325,873
성문전자우 (014915) 4,100 -150 -3.53 4,200 4,240 4,100 9,427 39,541,225
인디에프 (014990) 1,067 6 .57 1,061 1,069 1,045 397,923 420,355,951
이스타코 (015020) 665 4 .61 661 672 649 237,176 155,548,737
대창단조 (015230) 6,670 -20 -.3 6,740 6,800 6,600 205,185 1,377,877,755
에이엔피 (015260) 535 5 .94 525 535 505 570,669 298,178,157
INVENI (015360) 63,000 1200 1.94 62,500 63,000 61,700 4,198 261,689,050
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 38,100 500 1.33 37,600 38,400 37,500 1,468,531 55,838,539,150
일진홀딩스 (015860) 5,630 150 2.74 5,470 5,630 5,420 109,099 603,784,810
태경산업 (015890) 5,380 -10 -.19 5,390 5,410 5,330 57,440 308,075,495
대현 (016090) 1,821 2 .11 1,822 1,824 1,814 19,387 35,250,246
삼성증권 (016360) 72,600 3100 4.46 70,000 72,700 69,500 716,808 51,333,561,700
KG스틸 (016380) 5,380 60 1.13 5,330 5,440 5,330 123,184 665,334,165
한세예스24홀딩스 (016450) 4,000 80 2.04 3,945 4,000 3,890 31,207 122,961,625
환인제약 (016580) 10,790 250 2.37 10,570 10,800 10,540 43,375 464,618,850
신대양제지 (016590) 11,260 280 2.55 11,250 11,330 10,900 21,646 242,305,655
DB증권 (016610) 9,000 200 2.27 8,830 9,100 8,800 186,533 1,679,351,130
대성홀딩스 (016710) 8,680 120 1.4 8,530 8,680 8,530 16,495 141,913,685
두올 (016740) 3,580 -75 -2.05 3,635 3,660 3,535 296,344 1,059,913,523
퍼시스 (016800) 43,650 100 .23 43,650 45,500 43,550 502 22,168,700
웅진 (016880) 5,000 260 5.49 4,740 5,000 4,700 934,745 4,567,416,834
광명전기 (017040) 1,099 -6 -.54 1,115 1,126 1,093 264,320 293,486,234
명문제약 (017180) 1,754 -1 -.06 1,764 1,764 1,739 47,259 82,679,483
우신시스템 (017370) 6,880 20 .29 6,860 6,880 6,750 9,795 66,605,515
서울가스 (017390) 63,000 400 .64 62,700 63,100 62,400 5,206 326,383,100
수산세보틱스 (017550) 1,903 -7 -.37 1,910 1,911 1,892 68,363 129,821,975
SK텔레콤 (017670) 54,200 100 .18 54,400 54,400 54,100 522,785 28,347,934,200
현대엘리베이터 (017800) 79,600 700 .89 79,000 79,600 78,200 133,493 10,562,825,800
풀무원 (017810) 13,970 0 0 13,940 14,060 13,910 101,546 1,419,598,125
DS단석 (017860) 21,750 300 1.4 21,700 21,900 21,350 80,646 1,744,317,250
광전자 (017900) 1,879 -1 -.05 1,874 1,890 1,852 12,176 22,865,588
E1 (017940) 77,100 900 1.18 76,800 77,700 75,900 11,903 914,105,350
한국카본 (017960) 33,250 -2300 -6.47 35,600 35,700 33,200 835,866 28,555,230,050
애경산업 (018250) 15,830 -390 -2.4 16,240 16,240 15,810 123,867 1,974,753,485
삼성에스디에스 (018260) 161,300 7000 4.54 155,600 161,800 154,600 369,091 58,719,679,550
조일알미늄 (018470) 1,425 9 .64 1,416 1,433 1,415 247,987 353,268,978
동원금속 (018500) 1,368 -3 -.22 1,372 1,385 1,364 233,692 320,261,647
SK가스 (018670) 239,500 -2500 -1.03 243,500 243,500 236,000 17,163 4,100,744,000
한온시스템 (018880) 3,440 -10 -.29 3,460 3,485 3,420 363,156 1,252,108,755
신풍제약 (019170) 12,680 60 .48 12,650 12,800 12,540 154,430 1,958,900,715
신풍제약우 (019175) 23,150 -50 -.22 23,200 23,500 23,150 3,274 76,131,750
티에이치엔 (019180) 4,830 -160 -3.21 5,130 5,130 4,820 657,489 3,230,507,882
세아특수강 (019440) 16,150 100 .62 16,080 16,190 16,000 13,237 213,531,430
엑시큐어하이트론 (019490) 683 10 1.49 694 709 676 588,307 406,656,042
대교 (019680) 2,310 -5 -.22 2,320 2,335 2,270 43,081 98,709,625
대교우B (019685) 1,276 -1 -.08 1,277 1,277 1,272 1,482 1,889,187
한섬 (020000) 15,390 170 1.12 15,190 15,400 15,190 23,421 359,491,720
키다리스튜디오 (020120) 3,805 20 .53 3,785 3,825 3,770 59,173 224,863,359
롯데에너지머티리얼즈 (020150) 24,300 200 .83 24,200 24,350 23,950 81,199 1,956,929,075
아시아나항공 (020560) 9,500 -10 -.11 9,560 9,580 9,500 24,652 234,757,290
일진디스플 (020760) 903 -2 -.22 906 935 894 135,720 122,660,347
서원 (021050) 1,185 4 .34 1,193 1,193 1,180 67,102 79,413,167
코웨이 (021240) 100,000 -2000 -1.96 101,700 101,800 99,300 197,928 19,803,488,400
세원정공 (021820) 10,100 100 1 9,970 10,170 9,970 4,590 46,329,390
포스코DX (022100) 22,050 100 .46 22,100 22,200 21,900 125,993 2,774,652,450
삼원강재 (023000) 2,440 -5 -.2 2,445 2,500 2,440 11,426 27,932,000
MH에탄올 (023150) 5,180 -40 -.77 5,230 5,230 5,170 3,924 20,442,270
한국종합기술 (023350) 4,880 -45 -.91 4,905 4,960 4,875 21,343 104,451,505
동남합성 (023450) 31,600 -300 -.94 31,900 32,000 31,600 904 28,823,500
롯데쇼핑 (023530) 67,800 700 1.04 67,800 68,300 67,000 51,718 3,505,215,150
다우기술 (023590) 36,400 2000 5.81 34,550 36,400 34,550 133,578 4,766,825,125
인지컨트롤스 (023800) 5,930 -10 -.17 5,940 6,050 5,810 63,402 377,416,690
인팩 (023810) 6,900 100 1.47 6,800 6,980 6,770 28,476 196,209,630
에쓰씨엔지니어링 (023960) 1,169 -19 -1.6 1,177 1,189 1,168 194,460 228,332,856
WISCOM (024070) 2,000 53 2.72 1,947 2,005 1,946 9,702 19,196,818
디씨엠 (024090) 12,580 40 .32 12,540 12,800 12,500 2,546 32,082,970
기업은행 (024110) 19,150 150 .79 19,080 19,150 18,950 1,074,932 20,467,872,240
콜마홀딩스 (024720) 13,570 -50 -.37 13,430 13,670 13,430 199,559 2,699,636,550
대원화성 (024890) 859 4 .47 848 863 848 9,503 8,127,156
디와이덕양 (024900) 2,320 -25 -1.07 2,370 2,375 2,310 78,509 182,481,108
KPX케미칼 (025000) 50,400 -100 -.2 50,500 50,600 50,000 2,890 145,441,750
SJM홀딩스 (025530) 3,600 45 1.27 3,560 3,600 3,540 7,015 24,974,275
한국단자 (025540) 61,300 600 .99 61,200 61,400 60,500 10,804 658,186,900
미래산업 (025560) 10,900 110 1.02 10,790 11,100 10,750 51,333 560,198,180
제이준코스메틱 (025620) 8,190 -310 -3.65 8,500 8,500 8,100 27,474 226,544,055
한솔홈데코 (025750) 694 3 .43 691 697 691 116,889 81,155,970
이구산업 (025820) 4,615 10 .22 4,605 4,655 4,590 109,825 507,678,115
남해화학 (025860) 6,900 20 .29 6,900 6,920 6,860 28,954 199,401,725
한국주강 (025890) 2,095 291 16.13 1,804 2,240 1,804 2,888,617 6,002,989,645
스틱인베스트먼트 (026890) 10,650 -20 -.19 10,530 10,870 10,530 61,832 661,868,065
부국철강 (026940) 2,425 55 2.32 2,385 2,490 2,345 351,115 851,246,604
동서 (026960) 27,500 50 .18 27,700 27,700 27,100 53,204 1,458,226,675
BGF (027410) 3,960 20 .51 3,915 3,970 3,915 59,319 234,204,435
마니커 (027740) 832 6 .73 826 840 825 88,198 73,366,811
한국제지 (027970) 805 0 0 805 811 801 55,068 44,323,444
삼성E&A (028050) 28,000 0 0 28,150 28,200 27,500 656,717 18,296,328,950
동아지질 (028100) 14,600 0 0 14,560 14,750 14,200 11,859 172,425,865
삼성물산 (028260) 178,500 3300 1.88 176,600 181,000 175,500 478,063 85,608,465,342
삼성물산우B (02826K) 121,600 1600 1.33 121,000 123,000 120,000 8,389 1,023,472,250
팬오션 (028670) 3,980 -5 -.13 4,015 4,060 3,975 1,023,202 4,105,834,534
케이씨 (029460) 23,050 550 2.44 22,550 23,100 22,400 21,890 498,972,100
신도리코 (029530) 46,050 300 .66 45,650 46,600 45,400 9,122 419,993,750
삼성카드 (029780) 51,900 1100 2.17 51,400 52,000 50,700 58,663 3,026,746,100
제일기획 (030000) 19,810 40 .2 19,950 19,950 19,700 196,413 3,886,142,650
NICE평가정보 (030190) 15,390 -360 -2.29 15,850 15,870 15,300 90,559 1,400,589,826
KT (030200) 51,800 -1300 -2.45 52,800 52,800 51,500 479,655 24,934,315,550
다올투자증권 (030210) 3,640 150 4.3 3,505 3,650 3,500 230,436 828,915,038
교보증권 (030610) 9,680 380 4.09 9,590 9,700 9,300 446,412 4,261,585,095
동원수산 (030720) 6,030 -150 -2.43 6,180 6,290 5,990 21,059 127,138,100
서울보증보험 (031210) 44,300 100 .23 44,250 44,750 43,900 59,331 2,628,515,450
신세계인터내셔날 (031430) 10,510 160 1.55 10,350 10,630 10,350 77,382 814,180,575
신세계푸드 (031440) 42,800 1300 3.13 41,500 43,600 41,500 21,239 912,310,300
아이티센씨티에스 (031820) 623 8 1.3 615 624 610 132,439 81,559,620
롯데관광개발 (032350) 16,220 -150 -.92 16,360 16,550 16,150 434,119 7,069,292,480
황금에스티 (032560) 5,740 80 1.41 5,690 5,770 5,640 21,344 121,849,455
LG유플러스 (032640) 14,360 -90 -.62 14,500 14,500 14,270 856,762 12,293,163,940
삼성생명 (032830) 157,500 7100 4.72 151,000 159,500 149,700 381,389 59,866,823,650
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,870 100 .53 18,800 19,190 18,700 43,978 830,820,660
체시스 (033250) 1,090 -3 -.27 1,093 1,097 1,084 147,286 160,361,381
유나이티드제약 (033270) 20,350 150 .74 20,200 20,350 20,000 28,356 572,568,650
SJG세종 (033530) 6,270 180 2.96 6,460 6,530 6,130 713,790 4,553,779,105
KT&G (033780) 131,900 -2800 -2.08 135,300 135,400 131,200 520,769 69,173,164,000
무학 (033920) 8,020 100 1.26 7,920 8,060 7,920 55,752 445,456,265
두산에너빌리티 (034020) 62,200 1300 2.13 61,100 62,700 60,200 4,166,491 255,914,688,500
SBS (034120) 20,250 250 1.25 20,000 20,250 19,960 30,778 617,795,295
LG디스플레이 (034220) 11,850 -60 -.5 11,910 11,930 11,680 1,974,260 23,203,239,205
파라다이스 (034230) 21,450 -200 -.92 21,750 21,900 21,100 875,082 18,784,945,475
NICE (034310) 13,910 80 .58 13,800 13,950 13,630 38,219 527,775,620
인천도시가스 (034590) 26,000 100 .39 26,050 26,150 25,700 2,640 68,261,050
SK (034730) 222,000 10000 4.72 214,500 222,500 213,500 387,191 85,055,971,500
SK우 (03473K) 169,500 3900 2.36 166,000 172,000 166,000 5,115 866,124,950
한국토지신탁 (034830) 1,387 -19 -1.35 1,415 1,420 1,378 3,078,649 4,304,852,118
HS애드 (035000) 9,070 200 2.25 8,890 9,080 8,840 38,961 351,381,185
백산 (035150) 14,600 0 0 14,640 14,650 14,430 16,817 244,860,250
강원랜드 (035250) 17,700 -70 -.39 17,810 17,810 17,680 310,774 5,506,894,370
NAVER (035420) 231,000 3000 1.32 228,500 233,000 226,000 929,473 213,864,155,528
신세계 I&C (035510) 15,260 -30 -.2 15,260 15,340 15,170 46,296 705,640,650
카카오 (035720) 59,600 400 .68 59,700 59,700 59,000 1,361,280 80,781,007,900
콘텐트리중앙 (036420) 10,540 -30 -.28 10,600 10,800 10,485 53,433 568,656,175
한국가스공사 (036460) 39,850 200 .5 40,050 40,050 39,700 171,154 6,816,082,000
SNT홀딩스 (036530) 78,000 5000 6.85 73,000 78,000 72,300 40,424 3,085,020,050
엔씨소프트 (036570) 200,000 2200 1.11 198,900 200,000 195,700 59,843 11,862,881,550
팜스코 (036580) 2,685 5 .19 2,680 2,720 2,650 19,493 52,177,505
YG PLUS (037270) 8,820 -130 -1.45 8,960 9,200 8,800 992,500 8,843,666,070
LG헬로비전 (037560) 2,870 20 .7 2,835 2,890 2,830 120,982 346,784,928
광주신세계 (037710) 30,250 250 .83 30,050 30,250 30,000 7,134 214,862,025
하나투어 (039130) 52,000 -200 -.38 52,400 52,400 51,800 26,865 1,399,590,350
키움증권 (039490) 231,000 18500 8.71 215,500 232,000 213,000 256,746 58,055,234,750
HDC랩스 (039570) 8,750 20 .23 8,720 8,750 8,630 9,477 82,320,275
상신브레이크 (041650) 2,830 10 .35 2,805 2,830 2,805 14,612 41,079,982
한화오션 (042660) 110,000 -900 -.81 112,700 112,800 109,700 1,777,225 196,805,794,700
HD현대인프라코어 (042670) 15,560 220 1.43 15,450 15,930 15,330 2,269,681 35,385,498,980
한미반도체 (042700) 84,000 1200 1.45 83,200 84,100 82,500 454,764 37,931,244,300
주연테크 (044380) 542 -3 -.55 554 594 540 1,003,651 567,359,443
KSS해운 (044450) 9,570 90 .95 9,490 9,680 9,490 23,272 223,734,660
코스맥스비티아이 (044820) 19,010 40 .21 18,800 19,350 18,600 27,512 523,918,935
대우건설 (047040) 3,825 -5 -.13 3,840 3,840 3,790 752,978 2,868,733,010
포스코인터내셔널 (047050) 48,550 -50 -.1 48,750 48,950 48,350 261,832 12,713,991,950
유니온머티리얼 (047400) 1,433 3 .21 1,430 1,437 1,401 75,045 106,458,975
한국항공우주 (047810) 95,100 -2000 -2.06 97,500 97,500 94,600 360,129 34,357,527,750
우진플라임 (049800) 2,130 -35 -1.62 2,140 2,165 2,110 18,388 39,414,735
한전KPS (051600) 51,200 200 .39 51,000 51,300 50,400 77,813 3,966,359,400
진양화학 (051630) 1,996 7 .35 1,989 1,997 1,981 35,784 71,329,759
LG생활건강 (051900) 293,000 -500 -.17 294,000 295,000 292,500 40,905 11,995,344,750
LG생활건강우 (051905) 117,800 800 .68 117,400 118,000 116,500 6,803 797,017,700
LG화학 (051910) 293,000 17500 6.35 280,500 296,000 275,500 510,456 147,318,480,250
LG화학우 (051915) 141,600 6800 5.04 136,100 142,200 135,400 41,429 5,805,254,450
한전기술 (052690) 92,400 1000 1.09 90,900 92,800 90,800 162,946 14,989,494,700
스카이라이프 (053210) 5,250 -20 -.38 5,250 5,300 5,220 11,156 58,495,160
한미글로벌 (053690) 21,500 -50 -.23 21,700 21,850 21,400 147,937 3,200,012,875
테이팩스 (055490) 15,160 200 1.34 14,840 15,180 14,840 3,646 54,672,240
신한지주 (055550) 65,300 900 1.4 64,700 65,500 64,300 1,327,669 86,327,630,300
현대홈쇼핑 (057050) 55,200 -500 -.9 55,600 56,400 55,100 8,814 489,434,400
포스코스틸리온 (058430) 37,550 100 .27 37,100 38,050 37,100 6,413 240,383,900
세아홀딩스 (058650) 126,700 2200 1.77 124,500 126,700 123,200 1,376 171,271,100
다스코 (058730) 3,000 0 0 3,000 3,005 2,980 12,932 38,639,305
KTcs (058850) 2,900 0 0 2,890 2,920 2,890 157,420 457,222,845
KTis (058860) 2,915 5 .17 2,910 2,925 2,900 100,924 293,782,134
HL홀딩스 (060980) 40,800 300 .74 40,150 41,500 40,150 22,083 907,704,350
산일전기 (062040) 104,800 1500 1.45 103,600 106,100 102,200 389,218 40,569,674,600
종근당바이오 (063160) 23,650 -50 -.21 23,750 23,900 23,500 6,985 164,942,525
현대로템 (064350) 207,500 -3000 -1.43 211,000 211,000 205,000 488,618 101,827,908,750
LG씨엔에스 (064400) 69,500 1300 1.91 68,700 69,500 67,900 326,020 22,441,268,250
SNT모티브 (064960) 35,600 -350 -.97 36,000 36,400 35,350 33,672 1,199,851,975
LG전자 (066570) 75,600 400 .53 75,300 75,800 74,700 268,395 20,212,053,150
LG전자우 (066575) 36,800 0 0 36,550 36,950 36,550 47,631 1,749,299,375
엘앤에프 (066970) 62,400 0 0 62,700 63,400 61,600 225,090 14,028,356,450
세이브존I&C (067830) 2,690 10 .37 2,685 2,695 2,655 28,983 77,604,925
셀트리온 (068270) 169,500 -500 -.29 170,800 171,200 168,400 256,580 43,461,856,550
삼성출판사 (068290) 16,200 50 .31 16,800 16,800 16,110 4,689 76,036,870
TKG휴켐스 (069260) 17,690 20 .11 17,720 17,730 17,550 37,444 661,850,965
대호에이엘 (069460) 1,739 -6 -.34 1,745 1,745 1,724 243,511 422,225,122
대웅제약 (069620) 143,300 -1500 -1.04 144,600 144,700 140,800 35,379 5,048,963,550
한세엠케이 (069640) 844 0 0 858 858 837 39,683 33,444,534
DSR제강 (069730) 3,910 60 1.56 3,865 3,970 3,840 26,420 103,179,335
현대백화점 (069960) 77,300 2100 2.79 75,300 77,800 75,000 109,619 8,461,291,050
모나용평 (070960) 4,065 5 .12 4,065 4,100 4,045 66,549 270,996,810
한국금융지주 (071050) 141,500 9000 6.79 134,200 142,000 133,500 392,308 54,817,516,490
한국금융지주우 (071055) 100,700 5100 5.33 96,000 101,200 96,000 82,726 8,193,048,900
하이스틸 (071090) 4,455 120 2.77 4,325 4,650 4,310 2,595,009 11,702,107,145
지역난방공사 (071320) 81,800 400 .49 82,300 82,300 81,400 7,739 633,631,750
롯데하이마트 (071840) 8,500 30 .35 8,600 8,600 8,420 10,787 91,203,850
코아스 (071950) 7,870 -610 -7.19 8,180 9,450 7,710 1,345,857 11,279,974,415
HD현대마린엔진 (071970) 88,300 -2600 -2.86 92,400 93,500 86,600 440,488 39,457,553,200
유엔젤 (072130) 5,280 0 0 5,300 5,300 5,140 284,965 1,486,820,770
농심홀딩스 (072710) 80,800 700 .87 80,100 80,800 79,300 6,900 551,297,800
금호타이어 (073240) 4,850 -40 -.82 4,870 4,900 4,840 301,963 1,468,416,337
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,150 10 .32 3,165 3,165 3,135 412 1,295,130
세진중공업 (075580) 23,050 -450 -1.91 25,000 25,500 22,000 5,394,755 127,225,940,600
유니퀘스트 (077500) 6,380 440 7.41 5,950 6,410 5,950 367,544 2,317,317,820
STX엔진 (077970) 44,000 -3550 -7.47 48,450 48,500 43,100 1,812,958 81,932,921,700
텔코웨어 (078000) 14,680 90 .62 14,590 14,680 14,240 37,804 546,908,800
에이블씨엔씨 (078520) 14,670 360 2.52 14,420 14,750 14,000 528,234 7,612,294,045
GS (078930) 45,950 350 .77 45,900 46,400 45,650 206,418 9,485,557,450
GS우 (078935) 42,650 350 .83 42,450 42,800 42,000 5,091 217,130,150
CJ CGV (079160) 4,630 -105 -2.22 4,750 4,755 4,582 377,154 1,744,193,607
현대리바트 (079430) 7,240 -20 -.28 7,260 7,310 7,200 10,050 73,001,110
LIG넥스원 (079550) 473,500 -7500 -1.56 484,500 485,000 470,500 144,894 68,743,163,000
전진건설로봇 (079900) 48,300 -450 -.92 48,900 48,900 48,150 24,790 1,197,944,050
휴비스 (079980) 2,945 5 .17 2,960 2,960 2,900 28,109 82,446,415
일진다이아 (081000) 12,020 -110 -.91 12,120 12,140 11,970 19,335 232,879,365
미스토홀딩스 (081660) 41,100 0 0 42,100 42,100 40,750 115,789 4,804,043,875
동양생명 (082640) 7,470 20 .27 7,460 7,520 7,380 116,123 864,805,345
한화엔진 (082740) 42,850 -2250 -4.99 45,300 46,600 42,250 3,704,016 162,392,574,700
그린케미칼 (083420) 7,570 140 1.88 7,410 7,590 7,400 49,365 371,537,930
대한제강 (084010) 16,190 20 .12 16,170 16,290 16,060 6,672 107,919,270
동양고속 (084670) 8,180 50 .62 8,080 8,200 8,080 240 1,960,760
이월드 (084680) 1,494 34 2.33 1,460 1,495 1,460 94,975 140,524,896
대상홀딩스 (084690) 9,440 50 .53 9,350 9,450 9,330 38,586 362,949,180
대상홀딩스우 (084695) 12,550 -70 -.55 12,690 12,690 12,490 3,176 39,798,695
TBH글로벌 (084870) 1,410 6 .43 1,404 1,411 1,400 34,949 49,167,838
엔케이 (085310) 1,395 5 .36 1,393 1,584 1,375 46,925,322 70,245,366,417
미래에셋생명 (085620) 7,820 160 2.09 7,660 7,850 7,610 538,581 4,175,654,605
현대글로비스 (086280) 185,800 -100 -.05 187,500 187,700 183,200 224,146 41,582,990,550
하나금융지주 (086790) 83,300 1800 2.21 82,000 83,600 81,400 683,273 56,744,534,200
이리츠코크렙 (088260) 4,725 35 .75 4,690 4,740 4,680 59,544 281,300,319
한화생명 (088350) 3,240 125 4.01 3,135 3,255 3,125 1,840,650 5,906,611,991
진도 (088790) 1,902 1 .05 1,881 1,929 1,881 28,390 54,271,205
맥쿼리인프라 (088980) 11,540 10 .09 11,530 11,560 11,520 506,104 5,840,873,535
HDC현대EP (089470) 4,180 55 1.33 4,130 4,220 4,115 49,749 206,468,345
제주항공 (089590) 6,560 10 .15 6,550 6,620 6,550 36,130 237,577,425
롯데렌탈 (089860) 29,550 400 1.37 29,200 29,550 29,050 29,091 853,395,100
평화산업 (090080) 1,000 -1 -.1 1,001 1,003 997 181,090 180,918,804
노루페인트 (090350) 9,930 440 4.64 9,500 10,140 9,500 527,949 5,249,501,445
노루페인트우 (090355) 13,630 460 3.49 13,290 13,750 13,290 3,278 44,566,790
메타랩스 (090370) 1,271 -6 -.47 1,300 1,304 1,263 38,480 49,199,470
아모레퍼시픽 (090430) 119,600 400 .34 120,000 120,000 118,400 213,436 25,439,049,412
아모레퍼시픽우 (090435) 41,300 1150 2.86 40,450 41,300 40,100 12,737 517,823,300
비에이치 (090460) 18,600 -10 -.05 18,700 18,890 18,350 412,302 7,645,843,385
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,912 35 1.86 1,888 1,925 1,888 570,265 1,092,226,073
디아이씨 (092200) 4,785 65 1.38 4,720 4,850 4,705 382,169 1,824,722,549
KEC (092220) 720 11 1.55 709 723 700 531,743 381,265,331
KPX홀딩스 (092230) 68,500 900 1.33 67,700 68,600 67,400 2,413 164,078,200
기신정기 (092440) 2,520 30 1.2 2,515 2,550 2,460 75,541 189,738,120
DYP (092780) 4,005 -70 -1.72 4,075 4,075 3,995 20,463 82,158,992
넥스틸 (092790) 13,090 290 2.27 12,810 13,320 12,760 376,202 4,925,408,740
LF (093050) 18,650 400 2.19 18,280 18,770 18,220 49,772 926,453,660
이아이디 (093230) 65 -37 -36.27 102 102 65 53,094,635 4,435,068,496
형지엘리트 (093240) 1,704 2 .12 1,695 1,757 1,630 622,928 1,064,775,273
후성 (093370) 5,550 70 1.28 5,560 5,640 5,520 348,459 1,944,227,060
효성ITX (094280) 12,930 30 .23 12,860 13,100 12,830 7,218 93,135,750
맵스리얼티1 (094800) 4,900 75 1.55 4,825 4,900 4,790 108,693 528,981,700
AJ네트웍스 (095570) 4,310 -10 -.23 4,320 4,355 4,290 167,038 720,881,010
웅진씽크빅 (095720) 1,685 5 .3 1,685 1,697 1,673 187,176 315,476,056
JW홀딩스 (096760) 3,395 0 0 3,380 3,405 3,375 24,360 82,554,856
SK이노베이션 (096770) 106,600 800 .76 106,400 107,300 105,800 201,764 21,495,434,200
SK이노베이션우 (096775) 71,300 800 1.13 70,500 71,700 70,500 1,777 126,856,350
HJ중공업 (097230) 27,250 -1950 -6.68 28,700 29,000 26,700 15,633,146 434,169,531,850
엠씨넥스 (097520) 29,700 50 .17 29,400 29,700 29,350 19,177 566,412,100
CJ제일제당 (097950) 233,000 500 .22 233,000 233,500 231,000 47,252 10,990,277,000
CJ제일제당 우 (097955) 141,900 -100 -.07 142,000 142,400 140,800 3,087 436,913,750
SK오션플랜트 (100090) 23,900 -1500 -5.91 25,350 25,800 23,450 4,112,353 100,791,874,225
비상교육 (100220) 5,430 50 .93 5,380 5,440 5,330 18,372 98,810,035
진양홀딩스 (100250) 3,250 0 0 3,215 3,265 3,215 37,052 120,438,160
SNT에너지 (100840) 60,100 200 .33 60,200 61,400 58,500 166,491 10,015,067,200
인바이오젠 (101140) 12,540 90 .72 12,420 12,770 12,140 5,327 65,581,060
해태제과식품 (101530) 6,690 20 .3 6,630 6,710 6,630 29,483 196,717,625
동성케미컬 (102260) 4,310 80 1.89 4,210 4,330 4,200 119,212 511,732,226
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,850 610 5.43 11,390 11,980 11,340 100,879 1,183,049,900
풍산 (103140) 120,700 200 .17 120,600 121,900 118,400 149,355 17,939,518,650
일진전기 (103590) 36,200 100 .28 36,300 36,650 35,900 455,026 16,490,031,000
한국철강 (104700) 10,010 10 .1 10,000 10,100 9,880 50,856 507,896,020
KB금융 (105560) 109,900 3200 3 107,500 109,900 106,900 969,437 105,463,011,600
한세실업 (105630) 9,810 310 3.26 9,490 9,850 9,480 203,970 1,990,107,740
우진 (105840) 11,350 80 .71 11,200 11,450 11,150 115,709 1,309,271,410
미원홀딩스 (107590) 71,000 100 .14 71,000 71,000 71,000 295 20,945,000
LX세미콘 (108320) 52,300 500 .97 51,900 52,300 51,800 34,964 1,820,456,950
LX하우시스 (108670) 29,300 450 1.56 28,550 29,500 28,550 22,315 652,599,500
LX하우시스우 (108675) 17,460 150 .87 17,320 17,500 17,230 698 12,139,800
주성코퍼레이션 (109070) 873 -9 -1.02 880 883 863 99,261 86,731,766
호전실업 (111110) 7,020 10 .14 7,010 7,050 6,980 27,004 189,208,650
동인기연 (111380) 14,290 60 .42 14,230 14,320 14,130 4,861 69,240,910
영원무역 (111770) 58,000 -700 -1.19 59,000 59,000 57,700 44,209 2,567,153,600
씨에스윈드 (112610) 42,950 -150 -.35 43,450 43,450 42,800 124,132 5,358,513,425
GKL (114090) 16,900 -390 -2.26 17,340 17,360 16,840 202,148 3,455,250,260
대성에너지 (117580) 8,030 10 .12 8,040 8,040 7,970 23,601 188,830,760
메타케어 (118000) 319 -4 -1.24 321 325 314 424,991 135,275,281
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 131,500 22400 20.53 109,200 141,800 109,200 363,506 48,880,512,150
코오롱인더 (120110) 38,000 -100 -.26 38,300 38,450 37,850 68,635 2,617,532,600
코오롱인더우 (120115) 23,200 350 1.53 22,850 23,350 22,850 7,751 179,315,650
아이마켓코리아 (122900) 8,240 50 .61 8,200 8,270 8,160 37,130 305,799,105
한국화장품 (123690) 9,960 310 3.21 9,770 10,020 9,690 156,636 1,550,553,025
SJM (123700) 3,580 0 0 3,580 3,635 3,535 75,907 272,295,215
한국자산신탁 (123890) 2,445 5 .2 2,450 2,505 2,440 181,140 447,457,019
현대퓨처넷 (126560) 3,225 -10 -.31 3,225 3,260 3,175 91,888 294,049,995
수산인더스트리 (126720) 22,800 -50 -.22 22,950 22,950 22,450 38,425 868,555,750
대성산업 (128820) 4,045 20 .5 4,025 4,085 3,980 116,938 471,560,817
한미약품 (128940) 290,500 -15500 -5.07 305,000 305,000 289,000 155,663 45,482,098,750
인터지스 (129260) 2,715 5 .18 2,690 2,760 2,690 119,288 325,169,786
한전산업 (130660) 12,300 100 .82 12,170 12,370 12,120 108,271 1,325,977,075
화인베스틸 (133820) 2,700 285 11.8 2,415 2,950 2,415 7,988,120 21,457,806,346
미원화학 (134380) 85,500 500 .59 85,000 85,800 85,000 1,718 146,544,300
시디즈 (134790) 25,400 -50 -.2 25,500 25,500 25,250 2,147 54,455,850
선진 (136490) 11,180 -50 -.45 11,260 11,330 11,080 35,425 395,775,905
에스디바이오센서 (137310) 10,290 -120 -1.15 10,330 10,460 10,220 86,051 885,319,305
메리츠금융지주 (138040) 125,900 3500 2.86 123,200 126,100 122,000 236,285 29,517,846,050
코오롱ENP (138490) 6,940 80 1.17 6,880 6,980 6,880 58,524 405,786,760
BNK금융지주 (138930) 15,000 440 3.02 14,700 15,000 14,520 1,033,961 15,389,068,505
iM금융지주 (139130) 13,850 190 1.39 13,780 13,860 13,640 374,476 5,169,305,940
이마트 (139480) 77,400 800 1.04 77,000 77,400 76,000 119,341 9,168,383,150
아주스틸 (139990) 3,880 0 0 3,900 3,900 3,865 10,119 39,282,056
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,636 21 1.3 1,615 1,638 1,615 13,485 21,863,435
다이나믹디자인 (145210) 754 11 1.48 743 763 733 214,667 161,343,174
케이탑리츠 (145270) 962 1 .1 964 964 956 37,823 36,371,278
덴티움 (145720) 56,900 600 1.07 56,800 56,900 56,000 39,579 2,237,646,650
삼양사 (145990) 49,550 500 1.02 49,050 50,000 48,950 17,375 858,352,825
삼양사우 (145995) 35,000 50 .14 35,000 35,350 35,000 1,329 46,515,700
한국ANKOR유전 (152550) 237 0 0 237 237 234 537,474 126,600,165
DSR (155660) 3,730 45 1.22 3,685 3,795 3,675 14,048 52,594,598
애경케미칼 (161000) 10,680 -100 -.93 10,780 10,830 10,580 212,622 2,272,045,260
한국타이어앤테크놀로지 (161390) 39,400 100 .25 39,450 39,600 39,200 164,763 6,479,714,325
한국콜마 (161890) 78,200 1400 1.82 77,300 79,000 76,300 236,907 18,415,013,700
동일고무벨트 (163560) 6,950 -30 -.43 6,930 7,000 6,920 19,860 138,244,420
동아에스티 (170900) 46,350 550 1.2 45,700 47,050 45,100 22,851 1,054,450,275
JB금융지주 (175330) 24,250 550 2.32 24,000 24,350 23,700 418,593 10,095,061,550
PI첨단소재 (178920) 17,260 -110 -.63 17,370 17,450 17,210 54,706 947,820,975
한진칼 (180640) 110,600 1200 1.1 111,000 111,000 108,200 47,496 5,199,249,950
한진칼우 (18064K) 36,550 0 0 36,400 36,700 36,300 1,190 43,346,800
NHN (181710) 26,100 650 2.55 25,450 26,100 25,350 26,027 672,322,325
아세아시멘트 (183190) 13,650 -60 -.44 13,720 13,760 13,510 67,620 917,345,065
종근당 (185750) 81,500 100 .12 81,800 81,800 80,600 19,155 1,553,761,350
더블유게임즈 (192080) 53,700 500 .94 53,800 54,000 53,200 38,205 2,054,307,600
쿠쿠홀딩스 (192400) 34,100 -350 -1.02 34,450 35,900 33,600 17,873 610,033,625
드림텍 (192650) 6,490 30 .46 6,440 6,500 6,370 97,670 629,800,190
코스맥스 (192820) 216,500 4500 2.12 213,000 216,500 209,500 59,359 12,721,844,250
제이에스코퍼레이션 (194370) 11,420 320 2.88 11,000 11,530 11,000 213,118 2,416,590,325
해성디에스 (195870) 23,900 1300 5.75 22,800 24,100 22,750 138,712 3,277,842,675
서연이화 (200880) 11,650 20 .17 11,600 11,800 11,560 50,006 582,574,365
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,550 350 1.02 34,500 34,750 34,200 125,291 4,324,678,925
삼성바이오로직스 (207940) 1,041,000 10000 .97 1,053,000 1,063,000 1,030,000 74,884 77,829,280,500
디와이파워 (210540) 12,690 40 .32 12,600 12,860 12,600 34,599 439,757,130
SK디앤디 (210980) 10,180 10 .1 10,180 10,270 10,000 68,551 693,617,450
한솔제지 (213500) 8,630 0 0 8,630 8,670 8,620 30,134 260,465,540
이노션 (214320) 18,370 100 .55 18,350 18,380 18,240 50,787 930,470,205
금호에이치티 (214330) 605 -1 -.17 603 609 602 82,983 50,097,323
경보제약 (214390) 5,030 40 .8 4,970 5,070 4,965 8,104 40,706,945
토니모리 (214420) 10,600 160 1.53 10,500 10,700 10,360 186,403 1,969,190,450
잇츠한불 (226320) 12,640 110 .88 12,530 12,890 12,410 18,172 230,509,270
현대코퍼레이션홀딩스 (227840) 12,670 130 1.04 12,510 12,710 12,490 19,024 240,186,180
LS에코에너지 (229640) 38,850 -150 -.38 38,900 39,150 38,450 81,102 3,140,181,925
JW생명과학 (234080) 11,870 0 0 11,850 11,910 11,780 21,988 260,886,845
두산밥캣 (241560) 54,100 100 .19 54,300 54,300 53,500 104,138 5,620,992,000
화승엔터프라이즈 (241590) 7,050 120 1.73 6,970 7,070 6,890 114,620 801,249,925
에이플러스에셋 (244920) 7,160 10 .14 7,190 7,250 7,120 44,659 320,619,480
솔루엠 (248070) 18,250 -1100 -5.68 19,130 19,150 18,130 561,208 10,312,740,655
샘표식품 (248170) 26,800 100 .37 26,650 26,850 26,500 10,256 274,018,200
일동제약 (249420) 21,650 -50 -.23 21,650 23,100 21,250 1,350,341 29,887,726,625
넷마블 (251270) 62,700 -1700 -2.64 64,100 64,300 62,300 218,821 13,808,805,000
크래프톤 (259960) 322,500 -2000 -.62 323,000 324,000 317,000 120,874 38,821,351,750
크라운제과 (264900) 9,400 -10 -.11 9,490 9,490 9,380 9,745 91,857,195
크라운제과우 (26490K) 9,590 40 .42 9,550 9,690 9,430 1,870 17,753,100
HD현대 (267250) 147,000 3700 2.58 144,500 148,400 144,000 195,918 28,799,250,800
HD현대일렉트릭 (267260) 516,000 7000 1.38 513,000 518,000 501,000 117,845 60,370,771,000
HD현대건설기계 (267270) 94,900 1300 1.39 93,700 96,900 93,400 162,876 15,464,630,400
경동도시가스 (267290) 20,350 300 1.5 20,100 20,350 20,100 9,387 190,288,050
아시아나IDT (267850) 11,710 100 .86 11,600 11,820 11,600 7,208 84,056,100
미원에스씨 (268280) 137,600 -1800 -1.29 139,100 140,900 137,400 631 87,547,400
오리온 (271560) 107,900 1700 1.6 106,800 107,900 106,200 122,989 13,152,335,400
일진하이솔루스 (271940) 17,100 190 1.12 17,180 17,660 16,960 44,482 769,216,750
제일약품 (271980) 14,160 320 2.31 13,990 14,160 13,800 12,350 173,742,440
한화시스템 (272210) 51,700 -200 -.39 52,200 52,400 51,400 521,760 27,045,213,550
진에어 (272450) 8,500 130 1.55 8,380 8,500 8,380 75,845 641,025,770
삼양패키징 (272550) 13,190 -60 -.45 13,210 13,270 13,100 12,146 160,167,470
에이피알 (278470) 230,000 7000 3.14 225,500 231,500 218,500 358,740 80,783,440,500
롯데웰푸드 (280360) 112,500 -100 -.09 113,000 113,000 111,100 16,766 1,871,860,300
케이씨텍 (281820) 34,550 1050 3.13 34,200 34,700 33,650 116,029 3,971,962,600
BGF리테일 (282330) 109,600 -400 -.36 110,200 110,800 108,900 34,275 3,755,000,750
쿠쿠홈시스 (284740) 27,150 50 .18 26,950 27,400 26,950 15,705 426,758,350
SK케미칼 (285130) 62,100 1400 2.31 60,300 62,300 60,300 50,272 3,109,902,600
SK케미칼우 (28513K) 26,300 250 .96 26,100 26,650 26,050 4,327 114,210,850
롯데이노베이트 (286940) 21,650 500 2.36 21,400 21,650 21,050 11,815 253,528,000
하나제약 (293480) 11,860 90 .76 11,890 12,000 11,750 15,808 187,945,185
신한알파리츠 (293940) 5,640 -10 -.18 5,660 5,670 5,610 172,563 973,539,165
HDC현대산업개발 (294870) 20,400 0 0 20,450 20,450 20,000 253,207 5,105,835,925
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 216,000 1500 .7 215,000 216,500 214,000 8,824 1,897,356,500
효성중공업 (298040) 1,252,000 48000 3.99 1,210,000 1,252,000 1,185,000 65,968 81,310,076,500
HS효성첨단소재 (298050) 193,800 2200 1.15 191,700 194,200 190,500 6,141 1,185,177,450
에어부산 (298690) 2,000 9 .45 1,991 2,005 1,989 114,438 228,394,267
한일시멘트 (300720) 20,350 -150 -.73 20,400 20,450 20,100 60,128 1,218,381,200
SK바이오사이언스 (302440) 48,900 -450 -.91 49,400 49,950 48,450 145,496 7,102,907,725
세아제강 (306200) 133,000 1700 1.29 131,800 134,500 131,500 5,376 715,848,200
현대오토에버 (307950) 170,400 1300 .77 172,300 172,400 168,700 54,441 9,264,319,550
씨티알모빌리티 (308170) 5,020 -140 -2.71 5,150 5,150 5,010 8,138 41,164,285
우리금융지주 (316140) 24,700 450 1.86 24,400 24,750 24,250 1,335,898 32,821,824,025
자이에스앤디 (317400) 3,590 70 1.99 3,545 3,590 3,520 30,194 107,071,870
HD현대에너지솔루션 (322000) 51,100 -1300 -2.48 51,500 52,300 50,500 152,842 7,851,669,250
카카오뱅크 (323410) 23,950 400 1.7 23,700 24,050 23,550 731,939 17,427,374,975
SK바이오팜 (326030) 109,400 -100 -.09 109,000 109,700 108,000 136,687 14,887,484,750
HD현대중공업 (329180) 504,000 -7000 -1.37 513,000 514,000 500,000 163,868 82,885,750,000
롯데리츠 (330590) 3,975 -70 -1.73 4,055 4,070 3,970 620,878 2,493,179,508
이지스밸류플러스리츠 (334890) 4,125 -10 -.24 4,135 4,145 4,070 168,217 690,497,391
두산퓨얼셀 (336260) 25,200 50 .2 25,150 25,800 24,800 571,693 14,433,420,300
두산퓨얼셀1우 (33626K) 6,650 40 .61 6,610 6,690 6,570 14,776 97,854,585
두산퓨얼셀2우B (33626L) 10,980 -20 -.18 10,890 11,300 10,810 1,119 12,281,540
솔루스첨단소재 (336370) 7,800 20 .26 7,790 7,920 7,690 92,053 715,680,695
솔루스첨단소재1우 (33637K) 1,797 49 2.8 1,747 1,798 1,720 45,016 78,931,685
솔루스첨단소재2우B (33637L) 3,640 50 1.39 3,630 3,645 3,585 2,602 9,386,820
NH프라임리츠 (338100) 4,660 0 0 4,670 4,695 4,645 57,752 269,608,265
교촌에프앤비 (339770) 4,860 30 .62 4,845 4,915 4,815 28,633 139,415,754
KCC글라스 (344820) 29,400 -100 -.34 29,550 29,600 29,250 33,019 969,900,575
제이알글로벌리츠 (348950) 3,050 50 1.67 3,000 3,085 3,000 1,077,583 3,284,433,065
이지스레지던스리츠 (350520) 4,005 -5 -.12 4,015 4,020 3,985 50,416 202,035,933
하이브 (352820) 290,000 -2000 -.68 292,000 293,000 288,000 155,832 45,135,311,750
대덕전자 (353200) 25,300 1650 6.98 24,000 25,500 23,950 2,838,707 70,914,598,225
대덕전자1우 (35320K) 9,100 220 2.48 8,890 9,100 8,880 13,015 117,133,790
코람코라이프인프라리츠 (357120) 4,330 -65 -1.48 4,400 4,415 4,330 210,924 919,433,119
미래에셋맵스리츠 (357250) 2,805 50 1.81 2,775 2,820 2,765 214,868 601,903,522
마스턴프리미어리츠 (357430) 1,558 10 .65 1,548 1,560 1,547 57,562 89,368,863
SK아이이테크놀로지 (361610) 27,550 150 .55 27,700 27,850 27,300 78,861 2,166,999,375
티와이홀딩스 (363280) 3,015 -10 -.33 3,025 3,050 2,990 55,358 166,572,595
티와이홀딩스우 (36328K) 5,260 -100 -1.87 5,250 5,310 5,240 3,126 16,416,640
ESR켄달스퀘어리츠 (365550) 4,605 5 .11 4,555 4,630 4,555 310,622 1,428,059,302
한컴라이프케어 (372910) 2,720 10 .37 2,710 2,760 2,710 49,697 135,826,447
LG에너지솔루션 (373220) 347,000 3500 1.02 344,500 349,000 341,500 169,345 58,625,506,000
DL이앤씨 (375500) 43,850 150 .34 43,700 44,000 43,200 129,355 5,636,548,150
DL이앤씨우 (37550K) 19,570 70 .36 19,510 19,710 19,480 4,334 84,890,030
DL이앤씨2우(전환) (37550L) 30,100 50 .17 30,400 30,400 29,950 851 25,636,100
디앤디플랫폼리츠 (377190) 3,350 30 .9 3,300 3,350 3,300 100,137 333,455,365
카카오페이 (377300) 52,300 700 1.36 51,800 52,500 51,200 748,228 38,904,777,450
바이오노트 (377740) 6,190 90 1.48 6,100 6,230 6,050 153,589 943,768,735
화승알앤에이 (378850) 3,715 -185 -4.74 4,125 4,145 3,680 5,199,516 20,159,954,435
케이카 (381970) 16,210 100 .62 16,150 16,270 16,050 49,732 804,391,105
F&F (383220) 69,100 300 .44 69,800 69,800 68,200 45,064 3,108,421,100
LX홀딩스 (383800) 8,100 110 1.38 8,050 8,140 8,020 172,240 1,392,505,150
LX홀딩스1우 (38380K) 8,640 20 .23 8,790 8,790 8,600 438 3,783,760
SK리츠 (395400) 5,150 -30 -.58 5,170 5,200 5,100 382,845 1,968,492,875
미래에셋글로벌리츠 (396690) 2,795 15 .54 2,775 2,795 2,770 53,248 148,503,790
NH올원리츠 (400760) 3,325 -20 -.6 3,335 3,345 3,300 95,764 317,949,067
SK스퀘어 (402340) 162,000 8400 5.47 155,000 163,400 154,500 668,427 107,427,294,550
쏘카 (403550) 12,350 -110 -.88 12,430 13,050 12,230 13,789 172,914,290
신한서부티엔디리츠 (404990) 3,435 -40 -1.15 3,460 3,465 3,395 182,458 622,693,647
KB발해인프라 (415640) 8,860 -20 -.23 8,920 8,970 8,790 134,103 1,186,281,640
코람코더원리츠 (417310) 5,760 40 .7 5,720 5,760 5,640 59,675 340,486,050
KB스타리츠 (432320) 3,885 -40 -1.02 3,925 3,925 3,845 127,625 494,447,140
대한조선 (439260) 80,500 2300 2.94 81,700 84,900 79,100 845,825 69,680,189,650
HD현대마린솔루션 (443060) 215,000 -5000 -2.27 221,000 223,000 213,500 109,216 23,691,256,527
유니드비티플러스 (446070) 3,930 30 .77 3,900 4,030 3,865 5,046 19,743,605
삼성FN리츠 (448730) 4,345 -10 -.23 4,355 4,365 4,310 95,686 414,947,692
에코프로머티 (450080) 49,450 50 .1 49,650 49,750 49,200 155,884 7,700,512,350
코오롱모빌리티그룹 (450140) 3,225 -435 -11.89 3,550 3,655 3,200 183,680 620,287,850
코오롱모빌리티그룹우 (45014K) 5,140 -150 -2.84 5,290 5,290 4,915 3,327 16,895,005
한화리츠 (451800) 3,965 -60 -1.49 4,065 4,065 3,960 393,962 1,579,140,816
한화갤러리아 (452260) 1,135 5 .44 1,130 1,137 1,127 366,633 415,232,429
한화갤러리아우 (45226K) 2,215 5 .23 2,200 2,220 2,200 3,013 6,680,430
현대그린푸드 (453340) 15,910 10 .06 16,050 16,050 15,170 24,593 389,030,960
두산로보틱스 (454910) 61,400 -300 -.49 62,000 62,100 60,800 124,237 7,614,287,950
OCI (456040) 54,300 100 .18 54,500 54,600 54,100 14,256 774,556,600
이수스페셜티케미컬 (457190) 44,950 650 1.47 45,400 45,600 44,500 158,487 7,114,012,050
동국씨엠 (460850) 5,670 90 1.61 5,550 5,710 5,550 45,147 254,222,105
동국제강 (460860) 9,700 100 1.04 9,660 9,830 9,510 162,384 1,572,221,645
조선내화 (462520) 13,810 400 2.98 13,390 14,100 13,350 19,828 272,642,710
시프트업 (462870) 41,250 -450 -1.08 41,750 41,950 40,750 105,333 4,323,337,000
STX그린로지스 (465770) 7,720 -30 -.39 7,750 7,830 7,640 23,467 181,537,750
SK이터닉스 (475150) 22,250 350 1.6 21,950 22,350 21,450 633,611 13,947,480,675
더본코리아 (475560) 25,700 200 .78 25,450 25,700 25,350 16,395 418,531,600
씨케이솔루션 (480370) 10,460 360 3.56 10,490 11,200 10,200 218,214 2,322,969,145
신한글로벌액티브리츠 (481850) 1,449 9 .63 1,445 1,458 1,440 119,131 172,566,404
달바글로벌 (483650) 169,000 6000 3.68 163,600 171,700 161,800 222,078 37,097,673,800
엠앤씨솔루션 (484870) 205,500 -2500 -1.2 208,500 210,000 203,000 14,665 2,991,846,500
HS효성 (487570) 60,000 4100 7.33 56,300 61,000 55,900 33,207 1,977,285,600
한화비전 (489790) 58,400 700 1.21 58,000 58,500 57,200 272,849 15,825,886,300
GS피앤엘 (499790) 56,300 1800 3.3 54,800 57,000 53,500 134,294 7,449,731,950
엘브이엠씨홀딩스 (900140) 1,752 1 .06 1,743 1,756 1,735 252,438 441,241,889
프레스티지바이오파마 (950210) 15,000 230 1.56 14,780 15,120 14,410 126,381 1,882,470,820

Leave a Comment