KOSPI 20250912

KOSPI 일별 조회 데이터 [960] (2025-09-12)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,410 20 .31 6,400 6,470 6,360 63,703 408,465,100
KR모터스 (000040) 537 -6 -1.1 543 549 537 249,594 135,001,470
경방 (000050) 7,270 -100 -1.36 7,350 7,380 7,250 11,679 85,028,490
삼양홀딩스 (000070) 87,200 -200 -.23 87,900 88,400 87,100 16,261 1,422,457,800
하이트진로 (000080) 19,450 -60 -.31 19,530 19,530 19,390 164,250 3,191,866,215
하이트진로2우B (000087) 15,650 40 .26 15,610 15,700 15,570 2,503 39,109,300
유한양행 (000100) 119,700 800 .67 119,700 120,000 118,300 301,384 35,908,677,700
유한양행우 (000105) 106,500 1200 1.14 105,600 106,800 105,200 2,390 253,012,000
CJ대한통운 (000120) 83,700 600 .72 83,400 84,100 83,100 62,306 5,208,530,600
하이트진로홀딩스 (000140) 10,290 0 0 10,290 10,340 10,190 19,933 204,001,040
하이트진로홀딩스우 (000145) 11,870 -10 -.08 11,900 11,900 11,850 319 3,781,240
두산 (000150) 612,000 -11000 -1.77 623,000 629,000 608,000 86,884 53,478,624,500
두산우 (000155) 363,000 -1500 -.41 361,000 369,500 353,000 17,350 6,278,097,000
두산2우B (000157) 382,000 8500 2.28 374,000 384,000 366,500 2,125 804,336,000
성창기업지주 (000180) 1,701 -25 -1.45 1,726 1,743 1,684 164,956 281,208,340
DL (000210) 39,050 350 .9 39,400 39,400 38,650 51,165 1,990,719,200
DL우 (000215) 23,500 800 3.52 23,900 24,700 23,050 10,772 254,158,400
유유제약 (000220) 4,355 25 .58 4,330 4,355 4,315 20,889 90,548,780
유유제약1우 (000225) 4,690 0 0 4,700 4,740 4,650 3,415 15,991,855
유유제약2우B (000227) 10,580 200 1.93 10,800 10,800 10,380 405 4,230,650
일동홀딩스 (000230) 9,040 -60 -.66 9,130 9,130 8,900 21,663 194,316,000
한국앤컴퍼니 (000240) 23,650 -350 -1.46 24,000 24,050 23,650 83,313 1,987,996,700
기아 (000270) 105,900 -700 -.66 106,100 106,600 105,400 906,762 96,034,509,450
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 34,000 0 0 34,350 34,600 33,400 38,806 1,316,734,600
노루홀딩스우 (000325) 35,000 300 .86 35,350 35,350 34,900 152 5,322,600
한화손해보험 (000370) 5,880 140 2.44 5,780 6,200 5,720 1,650,710 9,841,849,665
삼화페인트 (000390) 6,190 -10 -.16 6,250 6,250 6,160 28,020 173,276,500
롯데손해보험 (000400) 1,925 313 19.42 1,614 2,050 1,614 18,379,781 35,070,435,176
대원강업 (000430) 3,945 -40 -1 3,985 4,005 3,935 55,662 220,336,469
CR홀딩스 (000480) 5,010 -10 -.2 5,050 5,050 4,995 34,509 172,754,260
대동 (000490) 9,960 -10 -.1 9,990 10,010 9,930 52,897 526,743,490
가온전선 (000500) 61,200 -500 -.81 62,100 62,100 60,500 27,928 1,704,240,600
삼일제약 (000520) 11,400 230 2.06 11,170 11,550 11,100 174,687 1,966,204,830
흥국화재 (000540) 4,280 65 1.54 4,250 4,410 4,220 220,623 949,494,179
흥국화재우 (000545) 7,360 -50 -.67 7,440 7,440 7,360 10,554 77,743,940
CS홀딩스 (000590) 88,200 -1100 -1.23 88,600 89,300 86,800 2,240 196,505,000
동아쏘시오홀딩스 (000640) 108,100 -600 -.55 108,900 109,900 107,600 16,829 1,830,609,700
천일고속 (000650) 40,950 -50 -.12 41,650 41,650 40,200 108 4,396,250
SK하이닉스 (000660) 328,500 21500 7 322,000 329,500 319,000 4,242,516 1,382,085,841,794
영풍 (000670) 43,450 1500 3.58 41,950 43,500 41,200 43,889 1,881,011,875
LS네트웍스 (000680) 4,045 30 .75 4,035 4,070 4,000 149,932 604,352,815
유수홀딩스 (000700) 5,760 0 0 5,760 5,800 5,720 35,263 202,458,240
현대건설 (000720) 59,400 700 1.19 59,100 59,600 57,100 871,582 51,097,025,100
현대건설우 (000725) 54,000 0 0 54,000 54,300 53,500 8,107 436,755,500
이화산업 (000760) 12,430 170 1.39 12,260 12,430 12,260 1,091 13,474,910
삼성화재 (000810) 470,000 -3000 -.63 474,500 476,500 468,000 80,699 37,992,657,250
삼성화재우 (000815) 348,500 1500 .43 350,000 350,500 345,500 5,287 1,834,582,000
화천기공 (000850) 31,450 100 .32 31,650 31,650 30,800 6,824 212,954,875
강남제비스코 (000860) 12,250 -110 -.89 12,320 12,360 12,230 16,702 205,032,210
한화 (000880) 85,800 -800 -.92 87,700 87,700 84,900 331,638 28,367,394,800
한화3우B (00088K) 37,000 350 .95 37,000 37,000 35,750 65,885 2,402,930,275
보해양조 (000890) 461 -1 -.22 463 466 459 470,243 217,092,226
유니온 (000910) 4,580 20 .44 4,560 4,585 4,540 37,830 172,647,055
전방 (000950) 33,150 -250 -.75 33,150 33,550 32,950 1,437 47,628,050
한국주철관 (000970) 7,050 -50 -.7 7,100 7,130 7,030 31,261 220,857,165
DB하이텍 (000990) 51,500 200 .39 51,600 52,000 50,800 359,272 18,473,660,450
페이퍼코리아 (001020) 722 1 .14 721 730 721 17,468 12,648,093
CJ (001040) 186,300 -2100 -1.11 190,000 192,200 183,500 173,407 32,340,407,750
CJ우 (001045) 96,200 -900 -.93 97,600 98,000 94,700 6,618 634,894,650
CJ4우(전환) (00104K) 158,000 0 0 158,000 158,500 153,800 7,956 1,243,186,200
JW중외제약 (001060) 22,500 -50 -.22 22,500 22,600 22,300 60,819 1,363,007,175
JW중외제약우 (001065) 28,100 100 .36 28,000 28,200 27,900 30 841,500
JW중외제약2우B (001067) 57,200 0 0 57,200 57,200 56,500 96 5,460,600
대한방직 (001070) 6,650 90 1.37 6,560 6,660 6,500 4,253 27,965,680
만호제강 (001080) 37,000 6150 19.94 30,850 38,500 30,450 22,489 791,368,350
LX인터내셔널 (001120) 31,300 450 1.46 31,000 31,650 30,850 133,722 4,185,998,275
대한제분 (001130) 151,800 5300 3.62 150,100 156,200 148,000 24,331 3,675,056,250
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,755 -20 -.53 3,840 3,860 3,700 1,224,627 4,591,063,586
금호전기 (001210) 847 2 .24 848 914 832 344,495 295,098,319
동국홀딩스 (001230) 7,720 -30 -.39 7,760 7,800 7,700 25,135 194,494,080
GS글로벌 (001250) 2,575 5 .19 2,570 2,610 2,555 372,211 959,920,291
남광토건 (001260) 8,290 -240 -2.81 8,550 8,570 8,140 104,071 863,947,655
부국증권 (001270) 73,900 -3000 -3.9 77,600 77,600 73,600 115,786 8,677,039,700
부국증권우 (001275) 26,950 350 1.32 27,000 27,000 26,700 1,317 35,324,800
상상인증권 (001290) 768 3 .39 779 787 749 1,654,297 1,259,919,256
PKC (001340) 5,900 0 0 5,930 5,970 5,890 39,879 236,107,765
삼성제약 (001360) 1,723 -32 -1.82 1,755 1,756 1,721 227,351 393,454,715
SG글로벌 (001380) 1,630 3 .18 1,626 1,630 1,621 89,238 145,073,948
KG케미칼 (001390) 4,800 25 .52 4,800 4,835 4,770 165,637 795,321,226
태원물산 (001420) 3,420 25 .74 3,365 3,485 3,355 6,596 22,341,301
세아베스틸지주 (001430) 26,700 -200 -.74 27,100 27,200 26,550 117,048 3,138,862,675
대한전선 (001440) 16,470 -250 -1.5 16,590 16,610 16,310 1,201,314 19,744,073,225
현대해상 (001450) 27,900 450 1.64 27,700 27,950 27,500 381,276 10,583,254,300
BYC (001460) 40,250 -650 -1.59 41,350 41,350 40,200 3,911 157,792,500
BYC우 (001465) 26,200 50 .19 26,000 26,250 26,000 2,114 55,220,300
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,820 90 1.03 8,950 9,200 8,740 168,017 1,485,636,110
SK증권 (001510) 686 -10 -1.44 705 711 685 2,783,907 1,926,328,513
SK증권우 (001515) 1,990 -6 -.3 2,005 2,005 1,984 8,253 16,411,819
동양 (001520) 662 1 .15 661 668 658 380,123 252,403,168
동양우 (001525) 4,185 115 2.83 4,105 4,185 4,105 42 175,280
동양2우B (001527) 8,780 110 1.27 8,780 8,780 8,780 129 1,129,380
DI동일 (001530) 37,200 700 1.92 36,200 37,300 36,200 48,999 1,807,972,350
조비 (001550) 12,450 -10 -.08 12,460 12,460 12,330 22,154 274,388,060
제일연마 (001560) 10,640 20 .19 10,630 10,880 10,460 12,767 135,840,340
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 487 0 0 489 489 484 31,746 15,417,176
종근당홀딩스 (001630) 49,350 -100 -.2 49,450 49,550 49,000 4,713 232,214,400
대상 (001680) 23,500 450 1.95 23,800 24,000 23,250 191,891 4,520,060,950
대상우 (001685) 16,920 120 .71 17,000 17,120 16,900 5,758 97,956,605
신영증권 (001720) 145,300 -4100 -2.74 152,300 152,400 145,100 68,049 9,968,820,300
SK네트웍스 (001740) 4,490 45 1.01 4,480 4,500 4,460 176,435 790,404,224
한양증권 (001750) 18,200 -10 -.05 18,310 18,420 18,180 23,896 435,761,185
한양증권우 (001755) 17,060 30 .18 16,980 17,190 16,810 1,780 30,156,290
SHD (001770) 17,880 190 1.07 17,690 18,000 17,690 1,598 28,500,310
알루코 (001780) 2,195 30 1.39 2,180 2,195 2,170 161,778 352,911,950
대한제당 (001790) 3,000 20 .67 2,995 3,045 2,985 461,353 1,392,333,068
대한제당우 (001795) 2,525 25 1 2,500 2,530 2,495 46,939 118,234,203
오리온홀딩스 (001800) 21,500 250 1.18 21,700 21,850 21,350 124,676 2,681,179,525
삼화콘덴서 (001820) 32,000 200 .63 32,450 32,650 31,550 122,116 3,925,221,400
KISCO홀딩스 (001940) 26,500 -50 -.19 26,550 26,600 26,250 16,751 443,284,150
코오롱 (002020) 42,450 -50 -.12 43,000 43,350 42,050 104,297 4,454,198,750
코오롱우 (002025) 22,250 700 3.25 21,550 22,300 21,400 3,317 71,945,475
아세아 (002030) 352,000 -3000 -.85 355,000 356,000 351,000 1,066 375,802,500
비비안 (002070) 764 3 .39 761 769 755 180,778 137,536,364
경농 (002100) 9,540 80 .85 9,470 9,560 9,460 19,556 185,846,930
고려산업 (002140) 2,700 0 0 2,705 2,715 2,685 108,598 293,185,563
도화엔지니어링 (002150) 6,580 0 0 6,570 6,590 6,390 76,655 498,619,450
삼양통상 (002170) 54,700 -100 -.18 54,300 54,800 54,300 338 18,452,000
한국수출포장 (002200) 2,925 15 .52 2,905 2,935 2,905 47,896 139,773,100
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,090 -115 -3.59 3,255 3,255 3,075 55,709 173,774,050
고려제강 (002240) 17,760 330 1.89 17,450 17,860 17,450 24,994 443,616,020
아세아제지 (002310) 8,200 110 1.36 8,120 8,260 8,050 116,834 951,200,615
한진 (002320) 21,050 -450 -2.09 21,400 21,450 21,000 21,908 463,624,600
넥센타이어 (002350) 6,010 -130 -2.12 6,150 6,180 5,980 234,459 1,415,838,980
넥센타이어1우B (002355) 3,330 -30 -.89 3,355 3,400 3,305 51,320 171,521,090
SH에너지화학 (002360) 434 0 0 434 436 433 88,940 38,632,617
KCC (002380) 418,000 0 0 418,000 424,500 412,500 24,575 10,270,318,000
한독 (002390) 11,770 30 .26 11,740 11,790 11,690 27,110 317,879,120
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,330 0 0 5,300 5,330 5,130 6,896 35,994,575
삼익악기 (002450) 1,296 9 .7 1,287 1,299 1,273 66,367 84,959,135
HS화성 (002460) 10,500 -40 -.38 10,550 10,760 10,430 33,352 352,734,970
조흥 (002600) 156,400 300 .19 156,200 157,700 155,900 80 12,519,900
제일파마홀딩스 (002620) 8,800 10 .11 8,790 8,900 8,720 3,522 30,940,165
오리엔트바이오 (002630) 624 -6 -.95 631 638 620 875,707 549,947,761
동일제강 (002690) 1,640 2 .12 1,640 1,660 1,629 98,083 160,852,673
신일전자 (002700) 1,339 2 .15 1,336 1,341 1,335 204,312 273,326,213
TCC스틸 (002710) 17,550 380 2.21 17,310 17,760 17,310 112,348 1,967,660,950
국제약품 (002720) 4,630 30 .65 4,605 4,650 4,550 121,352 556,186,745
보락 (002760) 1,046 -1 -.1 1,049 1,053 1,038 129,806 135,281,013
진흥기업 (002780) 735 4 .55 736 737 727 173,858 126,838,685
진흥기업우B (002785) 3,410 -10 -.29 3,405 3,410 3,315 801 2,663,415
진흥기업2우B (002787) 7,790 0 0 7,790 7,790 7,770 84 652,760
아모레퍼시픽홀딩스 (002790) 27,500 250 .92 27,450 27,600 27,150 124,531 3,406,946,600
아모레퍼시픽홀딩스우 (002795) 11,320 130 1.16 11,210 11,320 11,200 12,202 137,539,580
아모레퍼시픽홀딩스3우C (00279K) 21,500 0 0 21,800 21,800 21,350 6,031 129,440,350
삼영무역 (002810) 16,350 150 .93 16,200 16,400 16,070 7,651 124,667,460
SUN&L (002820) 2,605 -5 -.19 2,600 2,685 2,595 3,984 10,483,445
미원상사 (002840) 154,600 -400 -.26 155,000 155,500 153,300 2,573 397,418,800
신풍 (002870) 1,051 0 0 1,051 1,063 1,043 77,950 81,980,183
대유에이텍 (002880) 1,170 21 1.83 1,140 1,180 1,137 79,725 92,705,682
TYM (002900) 6,110 10 .16 6,090 6,140 6,010 217,677 1,322,182,315
유성기업 (002920) 2,130 10 .47 2,120 2,155 2,105 31,393 66,539,245
한국쉘석유 (002960) 421,500 -1000 -.24 423,000 424,500 418,500 1,832 772,233,500
금호건설 (002990) 3,975 -100 -2.45 4,075 4,100 3,950 171,897 689,780,339
금호건설우 (002995) 11,820 -140 -1.17 12,000 12,000 11,740 552 6,543,060
부광약품 (003000) 3,555 70 2.01 3,485 3,560 3,480 338,927 1,199,538,480
혜인 (003010) 5,740 -110 -1.88 6,090 6,240 5,640 1,019,132 6,007,884,985
세아제강지주 (003030) 174,700 -2200 -1.24 177,400 178,000 174,700 8,214 1,441,036,400
에이프로젠바이오로직스 (003060) 653 -5 -.76 659 660 644 355,541 231,338,601
코오롱글로벌 (003070) 9,200 40 .44 9,230 9,250 9,150 10,858 99,794,360
코오롱글로벌우 (003075) 14,960 170 1.15 14,900 15,300 14,900 4,778 72,280,500
SB성보 (003080) 2,840 10 .35 2,830 2,865 2,810 107,393 303,960,565
대웅 (003090) 24,050 0 0 24,100 24,150 23,600 100,630 2,410,276,075
대신밸류리츠 (0030R0) 4,330 15 .35 4,385 4,385 4,300 57,517 248,917,287
일성아이에스 (003120) 24,800 -100 -.4 25,100 25,100 24,600 11,083 275,287,075
디아이 (003160) 14,600 380 2.67 14,600 14,950 14,340 567,804 8,311,407,365
일신방직 (003200) 10,200 -60 -.58 10,280 10,300 10,130 15,779 160,834,390
대원제약 (003220) 13,080 70 .54 13,010 13,080 13,000 27,169 354,318,670
삼양식품 (003230) 1,616,000 -14000 -.86 1,644,000 1,650,000 1,613,000 30,592 49,802,341,000
태광산업 (003240) 927,000 53000 6.06 887,000 938,000 882,000 3,764 3,452,214,500
흥아해운 (003280) 1,695 0 0 1,693 1,713 1,687 983,414 1,671,429,741
한일홀딩스 (003300) 17,990 -140 -.77 18,200 18,490 17,890 55,574 1,007,023,480
한국화장품제조 (003350) 59,800 -800 -1.32 60,600 61,500 59,500 50,996 3,069,838,650
유화증권 (003460) 2,790 -10 -.36 2,850 2,855 2,735 75,338 208,737,523
유화증권우 (003465) 2,640 -5 -.19 2,670 2,670 2,605 3,790 9,901,575
유안타증권 (003470) 3,750 -30 -.79 3,850 3,850 3,720 351,170 1,320,632,672
유안타증권우 (003475) 3,750 35 .94 3,725 3,765 3,720 27,683 103,539,509
한진중공업홀딩스 (003480) 5,930 -360 -5.72 6,310 6,320 5,900 1,086,828 6,628,683,015
대한항공 (003490) 23,900 150 .63 23,850 23,900 23,700 1,152,258 27,456,468,450
대한항공우 (003495) 24,000 100 .42 23,900 24,200 23,900 1,953 46,824,250
영진약품 (003520) 2,030 15 .74 2,015 2,035 2,010 165,988 335,506,763
한화투자증권 (003530) 6,110 10 .16 6,200 6,230 6,050 1,518,472 9,286,020,080
한화투자증권우 (003535) 8,130 50 .62 8,080 8,170 8,000 14,598 118,106,260
대신증권 (003540) 28,750 0 0 29,100 29,150 28,350 191,748 5,489,628,175
대신증권우 (003545) 21,250 0 0 21,400 21,500 21,050 51,784 1,099,724,600
대신증권2우B (003547) 19,880 -20 -.1 20,050 20,100 19,840 23,546 468,306,190
LG (003550) 75,800 -1200 -1.56 77,400 77,400 75,600 259,803 19,743,662,900
LG우 (003555) 62,300 -700 -1.11 63,200 63,200 62,200 7,792 486,153,950
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 62,600 2900 4.86 59,800 63,100 59,800 87,838 5,378,943,350
HLB글로벌 (003580) 2,180 25 1.16 2,155 2,220 2,155 82,421 180,337,814
방림 (003610) 4,975 0 0 5,000 5,000 4,905 60,811 301,657,260
KG모빌리티 (003620) 3,370 0 0 3,360 3,400 3,350 131,458 444,683,502
미창석유 (003650) 110,000 1100 1.01 108,900 110,500 107,500 494 53,944,000
포스코퓨처엠 (003670) 133,500 2700 2.06 133,100 134,900 132,000 279,250 37,247,054,350
한성기업 (003680) 5,880 300 5.38 5,800 5,960 5,620 287,324 1,668,171,710
코리안리 (003690) 10,990 -210 -1.88 11,290 11,290 10,940 945,542 10,538,619,345
삼영 (003720) 5,300 -340 -6.03 5,710 5,730 5,230 821,267 4,451,160,995
진양산업 (003780) 6,920 110 1.62 6,830 7,050 6,770 172,568 1,199,333,780
대한화섬 (003830) 124,700 300 .24 123,300 125,100 123,300 49 6,059,200
보령 (003850) 8,610 10 .12 8,660 8,700 8,610 102,914 889,491,035
남양유업 (003920) 56,600 200 .35 56,500 57,200 56,300 1,553 87,962,100
남양유업우 (003925) 34,700 500 1.46 34,300 35,000 33,800 6,822 232,829,225
사조대림 (003960) 42,150 1350 3.31 42,200 43,950 41,600 81,272 3,461,986,000
롯데정밀화학 (004000) 45,750 50 .11 46,150 46,200 45,350 51,626 2,360,942,400
현대제철 (004020) 36,350 -650 -1.76 36,800 37,000 36,250 597,605 21,773,197,775
SG세계물산 (004060) 321 -2 -.62 323 324 320 435,195 139,898,251
신흥 (004080) 13,940 40 .29 13,890 13,940 13,800 4,223 58,468,460
한국석유 (004090) 13,910 -100 -.71 13,900 13,980 13,880 42,680 593,744,125
태양금속 (004100) 2,250 0 0 2,250 2,260 2,210 156,231 347,953,226
태양금속우 (004105) 3,160 0 0 3,120 3,220 3,120 12,480 39,241,415
동방 (004140) 3,225 -85 -2.57 3,310 3,315 3,200 1,109,063 3,601,623,521
한솔홀딩스 (004150) 3,285 -30 -.9 3,315 3,325 3,265 112,720 370,362,574
신세계 (004170) 176,600 2100 1.2 175,000 177,400 173,700 25,261 4,452,636,150
NPC (004250) 4,150 -10 -.24 4,185 4,225 4,100 38,146 158,527,990
NPC우 (004255) 2,475 10 .41 2,470 2,485 2,450 2,010 4,949,480
남성 (004270) 1,024 1 .1 1,029 1,029 1,018 25,566 26,178,510
현대약품 (004310) 3,890 -10 -.26 3,920 3,930 3,870 148,474 577,501,697
세방 (004360) 13,980 -10 -.07 13,960 14,050 13,870 40,350 564,062,855
세방우 (004365) 9,040 40 .44 9,010 9,040 8,990 1,555 14,018,600
농심 (004370) 522,000 34000 6.97 578,000 579,000 511,000 493,545 265,640,584,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 159 3 1.92 156 164 155 6,071,765 970,811,888
서울식품우 (004415) 1,236 -1 -.08 1,244 1,256 1,232 3,947 4,873,749
송원산업 (004430) 10,300 20 .19 10,270 10,330 10,250 29,162 300,079,930
삼일씨엔에스 (004440) 5,050 30 .6 5,030 5,150 4,920 44,423 221,693,804
삼화왕관 (004450) 34,450 -250 -.72 34,700 34,700 33,350 1,216 41,608,700
세방전지 (004490) 63,100 -100 -.16 63,200 63,400 62,900 38,590 2,435,134,100
깨끗한나라 (004540) 2,100 15 .72 2,080 2,120 2,080 58,960 123,477,465
깨끗한나라우 (004545) 11,860 60 .51 11,860 11,860 11,860 30 355,800
현대비앤지스틸 (004560) 11,760 230 1.99 11,610 11,780 11,610 24,447 286,790,270
삼천리 (004690) 133,500 1400 1.06 133,000 133,600 131,600 9,717 1,291,494,550
조광피혁 (004700) 67,200 -700 -1.03 68,500 68,500 66,600 31,792 2,157,548,400
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,500 -70 -1.53 4,570 4,570 4,465 79,728 359,621,670
써니전자 (004770) 1,651 12 .73 1,630 1,653 1,630 139,001 228,637,899
효성 (004800) 89,200 600 .68 89,500 89,600 88,000 23,912 2,120,479,050
덕성 (004830) 5,590 30 .54 5,560 5,600 5,550 160,442 894,737,765
덕성우 (004835) 7,540 0 0 7,540 7,670 7,400 6,744 50,475,300
DRB동일 (004840) 5,080 -10 -.2 5,090 5,110 5,070 3,594 18,458,730
티웨이홀딩스 (004870) 572 -5 -.87 579 582 566 138,395 79,088,569
동일산업 (004890) 41,800 450 1.09 41,400 41,850 41,100 651 26,908,700
조광페인트 (004910) 6,020 -190 -3.06 6,200 6,250 6,000 64,788 394,503,755
씨아이테크 (004920) 1,158 5 .43 1,153 1,158 1,143 56,197 64,644,080
한신공영 (004960) 8,100 80 1 8,040 8,150 8,020 22,645 183,091,805
신라교역 (004970) 9,300 0 0 9,310 9,360 9,280 17,947 167,062,765
성신양회 (004980) 11,080 10 .09 11,140 11,170 10,900 128,542 1,418,057,430
성신양회우 (004985) 11,940 110 .93 11,890 11,960 11,710 7,413 88,108,535
롯데지주 (004990) 30,650 200 .66 30,850 31,200 30,250 210,701 6,449,016,550
롯데지주우 (00499K) 31,800 -250 -.78 32,450 32,450 31,450 483 15,330,525
휴스틸 (005010) 4,290 10 .23 4,300 4,345 4,255 212,947 912,823,367
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,750 1750 4.38 40,600 42,650 40,500 696,928 29,253,411,675
SGC에너지 (005090) 23,700 300 1.28 23,500 23,700 23,450 20,027 472,906,075
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 73,000 1800 2.53 73,000 73,800 72,100 43,256 3,147,536,900
녹십자홀딩스 (005250) 15,690 -20 -.13 15,640 15,790 15,640 31,061 488,688,595
녹십자홀딩스2우 (005257) 26,900 50 .19 26,900 26,900 26,800 785 21,095,250
롯데칠성 (005300) 120,800 1700 1.43 122,800 123,400 120,700 21,150 2,570,502,100
롯데칠성우 (005305) 71,500 -800 -1.11 72,300 73,500 71,500 3,208 233,334,000
온타이드 (005320) 556 0 0 556 558 543 182,092 100,276,290
모나미 (005360) 2,105 -25 -1.17 2,130 2,140 2,100 353,469 748,474,881
현대차 (005380) 223,500 500 .22 222,500 224,000 220,500 666,184 148,489,865,250
현대차우 (005385) 170,300 800 .47 169,500 170,300 166,500 71,085 12,045,422,000
현대차2우B (005387) 173,500 900 .52 172,600 173,500 171,900 68,877 11,907,150,950
현대차3우B (005389) 169,400 500 .3 168,900 169,400 168,100 6,234 1,053,129,550
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,440 390 2.43 16,220 16,720 16,190 183,507 3,016,885,300
한국공항 (005430) 70,200 -600 -.85 70,200 70,800 69,500 8,501 595,639,950
현대지에프홀딩스 (005440) 8,300 310 3.88 8,290 8,310 8,050 344,110 2,812,172,950
POSCO홀딩스 (005490) 285,000 3500 1.24 285,000 288,500 283,500 226,701 64,734,746,000
삼진제약 (005500) 19,170 40 .21 19,130 19,200 19,070 11,568 221,237,690
SPC삼립 (005610) 55,800 200 .36 57,100 57,800 55,600 20,730 1,175,312,600
삼영전자 (005680) 10,920 360 3.41 10,750 11,400 10,650 140,187 1,532,387,305
파미셀 (005690) 11,750 -90 -.76 11,940 11,990 11,710 803,802 9,496,036,615
넥센 (005720) 6,180 -30 -.48 6,230 6,240 6,130 17,768 109,753,160
넥센우 (005725) 4,640 20 .43 4,525 4,640 4,525 4,877 22,484,575
크라운해태홀딩스 (005740) 7,660 330 4.5 7,520 7,900 7,390 247,983 1,891,565,680
크라운해태홀딩스우 (005745) 8,390 110 1.33 8,280 8,450 8,280 1,436 11,971,500
대림바스 (005750) 4,740 35 .74 4,700 4,800 4,665 13,155 62,296,630
신영와코루 (005800) 14,320 -80 -.56 14,400 14,480 14,300 2,075 29,773,520
풍산홀딩스 (005810) 42,000 1550 3.83 40,450 42,900 40,450 83,754 3,518,817,975
원림 (005820) 14,300 80 .56 14,220 14,460 14,150 1,144 16,339,030
DB손해보험 (005830) 145,000 -300 -.21 145,400 146,700 142,900 254,133 36,816,698,950
에스엘 (005850) 35,900 -300 -.83 36,050 36,100 35,300 148,460 5,316,669,650
휴니드 (005870) 8,590 10 .12 8,590 8,610 8,450 62,660 533,595,665
대한해운 (005880) 1,844 14 .77 1,830 1,860 1,822 3,006,308 5,542,258,489
삼성전자 (005930) 75,400 2000 2.72 74,600 75,600 74,200 28,219,678 2,118,000,956,450
삼성전자우 (005935) 60,900 1600 2.7 60,100 60,900 60,000 2,832,529 171,395,127,929
NH투자증권 (005940) 20,550 -100 -.48 21,100 21,100 20,450 601,434 12,389,461,225
NH투자증권우 (005945) 18,240 70 .39 18,200 18,300 18,120 62,549 1,138,626,465
이수화학 (005950) 5,760 90 1.59 5,700 5,780 5,670 44,820 257,265,660
동부건설 (005960) 6,530 -250 -3.69 6,800 6,840 6,470 164,922 1,089,031,175
동부건설우 (005965) 19,380 80 .41 19,300 19,380 19,110 137 2,625,260
동원산업 (006040) 47,450 500 1.06 48,250 48,500 46,950 95,702 4,540,604,300
화승인더 (006060) 4,340 -40 -.91 4,385 4,390 4,340 66,689 289,877,795
사조오양 (006090) 10,140 50 .5 10,100 10,410 10,000 15,130 154,472,710
삼아알미늄 (006110) 23,000 250 1.1 22,950 23,500 22,750 67,421 1,557,560,950
SK디스커버리 (006120) 53,400 100 .19 54,400 54,400 53,100 10,172 544,035,700
SK디스커버리우 (006125) 37,250 100 .27 37,150 37,300 36,700 2,089 77,380,700
한국전자홀딩스 (006200) 717 8 1.13 709 720 701 86,123 61,348,819
제주은행 (006220) 14,380 -90 -.62 14,590 14,730 14,380 305,067 4,432,789,880
LS (006260) 182,600 -1100 -.6 184,600 184,600 181,500 104,672 19,110,998,650
녹십자 (006280) 134,000 700 .53 133,500 134,400 132,900 24,595 3,289,012,900
대원전선 (006340) 2,970 -20 -.67 2,970 2,970 2,930 1,263,178 3,725,973,342
대원전선우 (006345) 3,760 -25 -.66 3,800 3,800 3,720 14,696 55,031,540
GS건설 (006360) 19,430 130 .67 19,370 19,500 19,200 342,581 6,642,477,745
대구백화점 (006370) 7,000 210 3.09 6,780 7,000 6,690 54,356 373,596,570
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 20,200 -50 -.25 20,350 20,350 19,990 37,505 754,060,805
삼성SDI (006400) 204,000 5700 2.87 201,500 204,000 200,000 534,562 108,215,106,000
삼성SDI우 (006405) 133,300 1400 1.06 132,500 133,700 132,000 3,968 528,008,550
인스코비 (006490) 796 -18 -2.21 819 828 795 458,375 368,221,645
대림통상 (006570) 2,625 10 .38 2,625 2,665 2,615 6,855 18,032,165
대한유화 (006650) 119,100 -3600 -2.93 122,300 123,700 117,000 39,777 4,746,770,300
삼성공조 (006660) 13,940 40 .29 13,990 14,080 13,850 22,115 308,950,870
영풍제지 (006740) 1,045 -5 -.48 1,050 1,050 1,040 135,001 140,760,366
미래에셋증권 (006800) 22,100 350 1.61 22,650 22,650 21,850 2,852,683 63,119,353,825
미래에셋증권우 (006805) 9,970 90 .91 10,230 10,230 9,910 54,967 548,097,290
미래에셋증권2우B (00680K) 9,440 250 2.72 9,390 9,500 9,220 675,237 6,316,719,330
AK홀딩스 (006840) 11,260 -30 -.27 11,300 11,520 11,230 10,189 114,956,155
신송홀딩스 (006880) 7,110 60 .85 7,090 7,140 7,040 57,995 411,325,150
태경케미컬 (006890) 9,600 -10 -.1 9,540 9,660 9,520 19,078 182,924,435
우성 (006980) 17,360 10 .06 17,350 17,700 17,330 1,095 19,047,490
GS리테일 (007070) 16,660 280 1.71 16,500 16,680 16,410 102,778 1,701,883,910
일신석재 (007110) 2,015 -10 -.49 2,030 2,035 2,010 562,006 1,134,037,784
미래아이앤지 (007120) 915 -4 -.44 928 928 909 62,129 56,841,399
사조산업 (007160) 51,200 500 .99 51,000 52,000 50,800 7,712 395,096,500
벽산 (007210) 2,210 30 1.38 2,185 2,210 2,165 74,469 163,076,335
한국특강 (007280) 1,618 -14 -.86 1,625 1,655 1,616 66,447 108,043,620
오뚜기 (007310) 433,000 24000 5.87 468,500 470,000 427,000 56,097 24,665,627,500
DN오토모티브 (007340) 26,050 -550 -2.07 26,650 26,700 26,050 65,634 1,726,780,750
에이프로젠 (007460) 741 -15 -1.98 765 773 724 6,266,413 4,644,933,477
샘표 (007540) 49,850 1350 2.78 48,700 50,400 48,700 9,696 481,614,650
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,220 10 .16 6,210 6,230 6,200 2,506 15,553,060
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 71,900 -2700 -3.62 75,200 75,800 70,800 2,321,297 168,381,314,800
국도화학 (007690) 37,800 350 .93 37,550 38,150 37,450 15,867 600,279,225
F&F홀딩스 (007700) 20,400 490 2.46 19,710 20,700 19,710 47,932 977,156,720
코리아써키트 (007810) 17,410 830 5.01 16,850 17,450 16,580 780,196 13,259,685,665
코리아써우 (007815) 6,770 40 .59 6,740 6,860 6,560 11,743 79,307,690
코리아써키트2우B (00781K) 6,560 20 .31 6,420 6,560 6,420 533 3,480,390
서연 (007860) 9,430 30 .32 9,410 9,490 9,320 34,047 321,118,385
TP (007980) 1,757 7 .4 1,746 1,760 1,722 629,763 1,095,449,377
사조동아원 (008040) 1,379 263 23.57 1,178 1,439 1,150 93,482,011 126,593,388,216
대덕 (008060) 8,340 30 .36 8,420 8,430 8,300 66,265 552,618,245
대덕1우 (00806K) 8,240 100 1.23 8,190 8,370 8,180 7,022 57,576,140
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,955 0 0 4,990 5,010 4,950 10,743 53,324,602
NI스틸 (008260) 3,835 15 .39 3,820 3,845 3,800 75,970 290,664,560
남선알미늄 (008350) 1,163 0 0 1,160 1,168 1,158 330,736 384,094,450
남선알미우 (008355) 12,680 -190 -1.48 12,870 12,950 12,660 729 9,272,040
문배철강 (008420) 2,500 -45 -1.77 2,575 2,675 2,500 893,758 2,271,759,340
서흥 (008490) 25,950 -850 -3.17 26,500 26,600 25,650 249,179 6,483,331,100
일정실업 (008500) 11,570 -220 -1.87 11,670 11,750 11,420 4,196 48,649,210
윌비스 (008600) 360 7 1.98 352 364 347 276,843 98,300,965
아남전자 (008700) 1,332 1 .08 1,331 1,337 1,326 125,503 167,093,806
율촌화학 (008730) 32,500 2500 8.33 31,300 32,900 31,300 314,646 10,150,259,275
호텔신라 (008770) 50,900 1700 3.46 49,250 51,400 48,950 430,056 21,677,235,750
호텔신라우 (008775) 42,550 250 .59 42,300 42,750 41,850 3,188 134,390,250
금비 (008870) 59,600 -100 -.17 59,700 59,800 58,600 1,961 116,542,350
한미사이언스 (008930) 39,250 550 1.42 38,900 39,450 38,600 125,365 4,899,905,625
KBI동양철관 (008970) 3,215 385 13.6 3,235 3,535 3,205 15,964,521 53,006,255,405
KCTC (009070) 5,640 -70 -1.23 5,760 5,760 5,580 331,997 1,866,601,420
경인전자 (009140) 20,750 250 1.22 20,900 20,900 20,500 693 14,309,450
삼성전기 (009150) 190,400 2400 1.28 190,100 193,900 188,300 675,115 129,014,125,800
삼성전기우 (009155) 85,000 1200 1.43 84,800 86,400 84,350 40,238 3,431,817,750
SIMPAC (009160) 4,560 -35 -.76 4,600 4,655 4,555 41,995 192,136,650
한솔로지스틱스 (009180) 2,905 20 .69 2,880 2,905 2,855 78,214 225,416,045
대양금속 (009190) 1,603 -3 -.19 1,606 1,606 1,575 101,394 160,788,715
무림페이퍼 (009200) 2,055 0 0 2,065 2,065 2,035 165,267 338,703,405
한샘 (009240) 43,400 -550 -1.25 43,900 43,900 43,400 25,972 1,131,331,775
신원 (009270) 1,653 11 .67 1,641 1,662 1,630 492,106 809,386,466
광동제약 (009290) 6,110 30 .49 6,090 6,140 6,080 32,992 201,364,660
참엔지니어링 (009310) 1,293 7 .54 1,286 1,297 1,279 17,011 21,874,744
아진전자부품 (009320) 1,063 1 .09 1,061 1,064 1,055 39,068 41,457,356
태영건설 (009410) 1,724 -63 -3.53 1,565 1,774 1,560 2,027,172 3,420,095,384
태영건설우 (009415) 4,990 -40 -.8 4,990 4,990 4,900 1,313 6,545,710
한올바이오파마 (009420) 34,000 600 1.8 33,950 34,900 33,650 491,844 16,897,857,800
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 80,100 300 .38 80,500 80,700 79,400 41,417 3,316,321,050
한창제지 (009460) 638 0 0 638 643 634 93,813 59,753,279
삼화전기 (009470) 35,750 3950 12.42 35,050 36,500 34,100 615,337 21,803,066,875
HD한국조선해양 (009540) 416,500 -6500 -1.54 423,000 423,000 410,500 180,170 74,672,197,250
무림P&P (009580) 2,585 -35 -1.34 2,620 2,630 2,585 74,803 195,191,550
모토닉 (009680) 10,680 50 .47 10,630 10,700 10,560 27,572 293,766,305
삼정펄프 (009770) 27,300 300 1.11 27,000 27,600 27,000 1,873 50,942,150
플레이그램 (009810) 354 4 1.14 352 363 344 207,069 72,814,175
한화솔루션 (009830) 29,750 400 1.36 30,650 30,650 29,500 1,542,030 46,235,994,250
한화솔루션우 (009835) 22,900 400 1.78 23,550 23,600 22,550 16,128 370,941,650
명신산업 (009900) 9,240 -120 -1.28 9,370 9,370 9,160 179,073 1,653,037,770
영원무역홀딩스 (009970) 136,600 -200 -.15 137,000 137,800 135,800 11,361 1,553,673,500
한국내화 (010040) 2,280 -10 -.44 2,290 2,320 2,255 16,306 37,247,340
OCI홀딩스 (010060) 96,900 1400 1.47 97,500 98,400 94,700 131,051 12,601,726,850
한국무브넥스 (010100) 4,580 -45 -.97 4,650 4,655 4,500 641,224 2,933,191,873
LS ELECTRIC (010120) 316,000 0 0 314,000 320,000 310,500 154,627 48,849,536,750
고려아연 (010130) 1,042,000 128000 14 925,000 1,060,000 916,000 56,037 57,063,606,000
삼성중공업 (010140) 22,000 -350 -1.57 22,600 22,600 21,750 5,479,298 120,254,420,525
우진아이엔에스 (010400) 2,895 25 .87 2,905 2,970 2,880 3,761 10,955,550
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,567 -4 -.25 1,584 1,584 1,525 98,098 151,995,431
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 199,800 -1200 -.6 200,000 200,500 196,200 272,497 54,034,442,400
진양폴리 (010640) 4,145 40 .97 4,110 4,175 4,060 92,439 381,313,555
화천기계 (010660) 4,655 -80 -1.69 4,690 4,730 4,475 547,632 2,532,239,831
화신 (010690) 8,640 -70 -.8 8,750 8,840 8,610 329,758 2,865,039,420
평화홀딩스 (010770) 4,050 15 .37 4,050 4,125 4,020 131,219 532,882,525
아이에스동서 (010780) 20,400 0 0 20,400 20,450 20,200 9,625 195,434,425
퍼스텍 (010820) 4,860 -65 -1.32 4,930 4,970 4,730 2,772,505 13,404,505,208
S-Oil (010950) 59,200 -1700 -2.79 60,500 60,600 58,900 519,613 30,829,996,900
S-Oil우 (010955) 39,100 -150 -.38 39,300 39,300 39,050 4,019 157,244,475
삼호개발 (010960) 3,615 20 .56 3,620 3,735 3,470 235,835 844,028,045
진원생명과학 (011000) 2,450 20 .82 2,445 2,460 2,395 302,504 737,285,798
LG이노텍 (011070) 167,800 3800 2.32 164,600 168,200 162,800 270,132 45,060,116,300
에넥스 (011090) 618 -12 -1.9 640 643 592 294,491 182,665,824
CJ씨푸드 (011150) 2,915 25 .87 2,930 2,950 2,905 306,897 898,377,600
CJ씨푸드1우 (011155) 16,350 -20 -.12 16,380 16,380 16,350 1,061 17,367,610
롯데케미칼 (011170) 66,700 800 1.21 66,600 67,600 66,100 102,627 6,851,279,700
HMM (011200) 24,300 400 1.67 23,800 24,650 23,650 2,364,519 57,353,726,025
현대위아 (011210) 52,500 -600 -1.13 53,100 53,100 52,100 85,755 4,492,718,350
삼화전자 (011230) 3,835 20 .52 3,830 4,095 3,795 925,867 3,627,131,048
태림포장 (011280) 1,997 -3 -.15 2,000 2,010 1,988 51,358 102,292,871
성안머티리얼스 (011300) 407 -10 -2.4 413 420 407 544,854 223,655,563
유니켐 (011330) 1,572 27 1.75 1,530 1,572 1,525 236,296 376,171,467
부산산업 (011390) 82,700 1700 2.1 82,100 83,100 81,200 2,089 171,548,450
갤럭시아에스엠 (011420) 2,275 15 .66 2,275 2,305 2,260 137,741 313,956,960
한농화성 (011500) 14,410 150 1.05 14,380 14,650 14,280 66,038 950,983,785
와이투솔루션 (011690) 3,615 5 .14 3,630 3,730 3,580 392,307 1,430,474,093
한신기계 (011700) 3,540 -120 -3.28 3,645 3,645 3,510 485,922 1,726,885,990
현대코퍼레이션 (011760) 22,600 -100 -.44 23,000 23,050 22,500 58,998 1,336,976,275
금호석유화학 (011780) 109,500 0 0 109,800 110,500 108,900 66,567 7,281,853,400
금호석유화학우 (011785) 57,000 500 .88 56,500 57,500 56,500 5,767 328,201,050
SKC (011790) 104,100 2700 2.66 101,700 105,300 100,900 444,674 45,937,327,800
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,674 20 1.21 1,689 1,764 1,661 7,920,576 13,503,620,986
DB (012030) 1,636 -4 -.24 1,652 1,652 1,617 1,229,765 2,011,133,080
영흥 (012160) 600 6 1.01 590 600 581 274,646 161,828,263
아센디오 (012170) 2,255 -10 -.44 2,275 2,300 2,235 183,485 416,273,583
계양전기 (012200) 1,448 0 0 1,451 1,462 1,439 38,949 56,294,312
계양전기우 (012205) 3,210 -100 -3.02 3,340 3,340 3,210 2,120 6,917,755
영화금속 (012280) 917 -11 -1.19 928 937 917 58,563 54,422,774
경동인베스트 (012320) 60,400 700 1.17 59,900 60,500 59,300 9,744 583,507,400
현대모비스 (012330) 313,500 -2500 -.79 318,000 321,000 311,000 197,547 61,949,056,500
한화에어로스페이스 (012450) 1,002,000 -3000 -.3 1,000,000 1,011,000 993,000 169,241 169,399,142,080
더존비즈온 (012510) 81,300 600 .74 80,800 82,900 79,800 262,069 21,243,718,200
경인양행 (012610) 3,190 0 0 3,190 3,230 3,170 39,189 125,052,235
HDC (012630) 21,350 -200 -.93 21,350 21,650 21,200 69,413 1,486,969,550
모나리자 (012690) 2,490 20 .81 2,465 2,515 2,460 37,393 92,925,211
에스원 (012750) 80,500 -1700 -2.07 82,100 82,500 80,400 64,384 5,243,258,000
대창 (012800) 1,333 16 1.21 1,320 1,337 1,320 535,243 712,489,896
세우글로벌 (013000) 1,070 9 .85 1,067 1,070 1,058 18,080 19,250,747
일성건설 (013360) 1,442 -8 -.55 1,450 1,473 1,429 340,568 492,141,358
화승코퍼레이션 (013520) 1,950 -9 -.46 1,959 1,978 1,925 189,375 367,543,208
디와이 (013570) 4,465 55 1.25 4,400 4,490 4,400 51,937 231,088,343
계룡건설 (013580) 20,400 -100 -.49 20,500 20,550 20,150 31,426 638,243,150
까뮤이앤씨 (013700) 1,148 -3 -.26 1,151 1,165 1,142 60,856 69,744,738
지엠비코리아 (013870) 4,045 -10 -.25 4,055 4,095 4,015 48,631 196,921,244
지누스 (013890) 17,120 40 .23 17,080 17,130 16,870 58,901 999,894,590
한익스프레스 (014130) 3,240 5 .15 3,215 3,240 3,215 7,392 23,859,140
대영포장 (014160) 1,206 -13 -1.07 1,220 1,226 1,200 846,428 1,021,962,362
금강공업 (014280) 5,360 -370 -6.46 5,740 5,740 5,310 984,121 5,397,653,325
금강공업우 (014285) 6,850 -140 -2 7,070 7,070 6,850 1,266 8,722,240
영보화학 (014440) 4,440 10 .23 4,430 4,440 4,385 19,428 85,811,270
극동유화 (014530) 3,355 5 .15 3,345 3,365 3,345 62,262 208,937,607
태경비케이 (014580) 5,030 70 1.41 4,970 5,060 4,970 136,158 682,916,601
한솔케미칼 (014680) 186,400 12700 7.31 176,600 187,000 176,500 115,578 21,278,809,500
사조씨푸드 (014710) 9,210 240 2.68 9,100 9,700 9,000 266,868 2,483,594,185
HL D&I (014790) 2,555 10 .39 2,530 2,580 2,530 43,268 110,451,513
동원시스템즈 (014820) 29,950 100 .34 29,850 30,200 29,350 24,971 747,599,425
동원시스템즈우 (014825) 17,410 10 .06 17,420 17,500 17,410 169 2,946,380
유니드 (014830) 78,000 -300 -.38 78,700 78,800 77,500 19,103 1,491,399,050
성문전자 (014910) 1,185 21 1.8 1,166 1,283 1,160 345,032 422,315,932
성문전자우 (014915) 4,755 695 17.12 4,100 4,950 4,100 16,749 75,670,385
인디에프 (014990) 1,103 18 1.66 1,080 1,122 1,067 373,354 405,903,315
이스타코 (015020) 655 -8 -1.21 663 663 651 114,096 74,862,475
대창단조 (015230) 6,480 -50 -.77 6,560 6,600 6,430 98,243 635,925,625
에이엔피 (015260) 519 -3 -.57 522 529 512 259,134 134,183,279
INVENI (015360) 62,800 -100 -.16 63,000 63,700 62,700 2,755 173,936,750
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,900 -650 -1.73 37,650 37,800 36,300 2,757,346 101,154,747,750
일진홀딩스 (015860) 5,650 -60 -1.05 5,720 5,740 5,570 100,102 561,038,575
태경산업 (015890) 5,310 20 .38 5,300 5,340 5,270 41,590 220,648,400
대현 (016090) 1,827 6 .33 1,821 1,836 1,815 87,711 159,985,997
삼성증권 (016360) 74,000 300 .41 74,800 74,900 73,100 244,735 18,035,167,750
KG스틸 (016380) 5,510 90 1.66 5,500 5,530 5,470 79,149 434,923,225
한세예스24홀딩스 (016450) 4,070 -30 -.73 4,090 4,140 4,070 30,615 125,254,580
환인제약 (016580) 10,900 30 .28 10,910 10,970 10,780 23,756 257,568,400
신대양제지 (016590) 11,500 50 .44 11,520 11,670 11,310 17,999 207,631,885
DB증권 (016610) 9,420 70 .75 9,510 9,590 9,300 105,987 997,170,310
대성홀딩스 (016710) 8,870 70 .8 8,800 8,940 8,760 28,173 249,423,875
두올 (016740) 3,520 -95 -2.63 3,615 3,620 3,505 217,188 768,559,487
퍼시스 (016800) 42,500 -200 -.47 42,650 43,450 41,950 1,398 59,376,500
웅진 (016880) 4,950 -180 -3.51 5,130 5,140 4,925 1,287,751 6,436,506,069
광명전기 (017040) 1,134 8 .71 1,128 1,137 1,111 302,884 341,399,751
명문제약 (017180) 1,736 -15 -.86 1,755 1,763 1,703 86,185 148,315,720
우신시스템 (017370) 6,910 -30 -.43 6,940 6,940 6,820 16,870 116,212,980
서울가스 (017390) 63,900 500 .79 63,100 64,100 63,100 12,376 789,757,900
수산세보틱스 (017550) 1,915 -16 -.83 1,934 1,934 1,910 67,751 129,625,974
SK텔레콤 (017670) 55,100 200 .36 55,100 55,300 54,800 653,103 35,960,088,800
현대엘리베이터 (017800) 79,300 -100 -.13 79,800 79,900 78,200 138,966 10,991,507,300
풀무원 (017810) 14,960 240 1.63 15,800 15,950 14,870 1,658,228 25,521,433,670
DS단석 (017860) 21,850 50 .23 21,850 22,200 21,450 179,973 3,913,908,975
광전자 (017900) 1,888 9 .48 1,879 1,900 1,877 29,878 56,239,828
E1 (017940) 79,800 1900 2.44 78,500 80,300 77,700 29,667 2,360,018,050
한국카본 (017960) 33,000 -1250 -3.65 34,350 34,350 32,550 521,100 17,176,785,825
애경산업 (018250) 15,520 30 .19 15,520 15,570 15,480 68,811 1,067,317,350
삼성에스디에스 (018260) 167,100 3600 2.2 165,700 169,900 165,700 257,147 43,201,188,200
조일알미늄 (018470) 1,454 19 1.32 1,447 1,460 1,440 364,851 528,180,486
동원금속 (018500) 1,365 7 .52 1,367 1,391 1,352 292,950 400,092,423
SK가스 (018670) 240,500 -1500 -.62 242,000 245,000 240,000 9,045 2,183,151,000
한온시스템 (018880) 3,485 -70 -1.97 3,555 3,570 3,465 849,824 2,977,364,686
신풍제약 (019170) 12,960 260 2.05 12,720 12,960 12,700 224,787 2,891,257,990
신풍제약우 (019175) 23,200 550 2.43 22,850 23,200 22,800 4,146 95,710,100
티에이치엔 (019180) 5,180 170 3.39 5,010 5,260 4,910 499,517 2,524,744,116
세아특수강 (019440) 16,110 40 .25 16,140 16,140 16,060 8,548 137,583,015
엑시큐어하이트론 (019490) 651 -9 -1.36 660 662 650 611,406 399,860,323
대교 (019680) 2,270 -35 -1.52 2,280 2,330 2,255 22,620 51,443,464
대교우B (019685) 1,271 -3 -.24 1,262 1,291 1,262 3,226 4,110,535
한섬 (020000) 15,310 60 .39 15,280 15,340 15,240 23,577 360,115,355
키다리스튜디오 (020120) 3,935 75 1.94 3,880 3,940 3,860 90,323 353,022,580
롯데에너지머티리얼즈 (020150) 24,100 300 1.26 24,150 24,500 23,900 118,383 2,860,120,150
아시아나항공 (020560) 9,560 20 .21 9,520 9,560 9,500 67,820 646,617,175
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,198 6 .5 1,191 1,205 1,189 100,270 119,850,438
코웨이 (021240) 100,100 300 .3 98,400 100,400 95,100 212,015 20,979,382,550
세원정공 (021820) 10,060 10 .1 10,450 10,450 9,950 14,375 144,239,730
포스코DX (022100) 22,900 100 .44 22,950 23,150 22,800 243,962 5,590,150,225
삼원강재 (023000) 2,450 -15 -.61 2,470 2,475 2,400 39,576 96,709,099
MH에탄올 (023150) 5,160 10 .19 5,150 5,190 5,140 4,778 24,657,450
한국종합기술 (023350) 4,875 10 .21 4,865 4,890 4,850 12,469 60,685,015
동남합성 (023450) 31,950 -50 -.16 31,800 32,250 31,800 628 20,114,050
롯데쇼핑 (023530) 68,300 300 .44 68,200 68,700 67,900 27,844 1,903,522,550
다우기술 (023590) 36,850 -200 -.54 37,700 37,700 36,850 42,625 1,582,988,725
인지컨트롤스 (023800) 5,880 -10 -.17 5,890 5,970 5,840 31,243 183,611,445
인팩 (023810) 6,930 -30 -.43 6,970 6,970 6,860 17,868 123,273,250
에쓰씨엔지니어링 (023960) 1,174 17 1.47 1,158 1,176 1,157 113,233 132,034,632
WISCOM (024070) 1,999 -11 -.55 1,999 2,000 1,989 7,010 13,988,509
디씨엠 (024090) 12,510 -10 -.08 12,670 12,670 12,490 11,791 148,033,380
기업은행 (024110) 19,760 30 .15 19,940 20,050 19,720 943,900 18,691,572,175
콜마홀딩스 (024720) 13,270 -30 -.23 13,260 13,430 13,170 222,951 2,962,518,140
대원화성 (024890) 867 -18 -2.03 891 899 817 139,367 118,942,754
디와이덕양 (024900) 2,345 5 .21 2,320 2,360 2,320 69,657 162,919,830
KPX케미칼 (025000) 50,000 -400 -.79 50,500 50,600 49,850 3,437 172,063,650
SJM홀딩스 (025530) 3,605 15 .42 3,590 3,640 3,590 12,523 45,158,465
한국단자 (025540) 62,100 0 0 62,700 63,100 62,100 8,823 551,540,100
미래산업 (025560) 10,890 -60 -.55 10,930 11,120 10,890 33,246 366,343,300
제이준코스메틱 (025620) 9,010 270 3.09 8,670 9,190 8,670 102,691 923,079,160
한솔홈데코 (025750) 703 2 .29 701 705 699 180,111 126,312,793
이구산업 (025820) 4,695 75 1.62 4,625 4,705 4,620 271,969 1,269,721,545
남해화학 (025860) 6,950 50 .72 6,980 6,980 6,900 46,642 322,961,225
한국주강 (025890) 2,085 -130 -5.87 2,260 2,260 2,025 276,714 582,500,595
스틱인베스트먼트 (026890) 11,620 780 7.2 10,840 11,980 10,820 611,854 7,130,450,770
부국철강 (026940) 2,500 -30 -1.19 2,515 2,525 2,475 143,867 358,934,865
동서 (026960) 28,900 950 3.4 28,650 29,200 28,250 116,839 3,352,871,900
BGF (027410) 4,020 -10 -.25 4,035 4,055 4,000 56,259 226,523,901
마니커 (027740) 846 0 0 850 850 837 189,744 160,390,557
한국제지 (027970) 817 5 .62 811 820 805 82,110 66,949,057
삼성E&A (028050) 28,400 -500 -1.73 28,950 28,950 28,200 668,540 19,014,706,750
동아지질 (028100) 15,320 490 3.3 14,930 15,340 14,760 28,407 427,386,630
삼성물산 (028260) 183,000 -3500 -1.88 186,200 187,100 180,700 337,472 61,888,541,050
삼성물산우B (02826K) 124,500 -600 -.48 125,000 125,600 123,500 6,727 837,482,050
팬오션 (028670) 4,165 65 1.59 4,130 4,225 4,095 2,005,444 8,353,717,735
케이씨 (029460) 23,250 500 2.2 22,850 23,650 22,850 39,482 918,269,925
신도리코 (029530) 44,900 -500 -1.1 45,550 45,850 44,200 7,987 357,309,275
삼성카드 (029780) 52,800 -900 -1.68 53,300 53,800 52,300 86,173 4,550,640,850
제일기획 (030000) 20,150 -50 -.25 20,200 20,200 20,000 252,028 5,064,142,275
NICE평가정보 (030190) 15,320 -190 -1.23 15,670 15,670 15,140 82,565 1,262,523,780
KT (030200) 51,300 -900 -1.72 51,600 51,900 51,000 865,184 45,283,600,698
다올투자증권 (030210) 3,695 -25 -.67 3,750 3,785 3,675 69,822 258,706,770
교보증권 (030610) 9,660 40 .42 9,860 9,870 9,620 147,036 1,422,541,195
동원수산 (030720) 6,060 -10 -.16 6,070 6,120 6,040 5,256 31,873,670
서울보증보험 (031210) 51,400 1900 3.84 49,600 52,000 49,250 247,408 12,590,208,050
신세계인터내셔날 (031430) 10,590 70 .67 10,680 10,680 10,490 67,234 708,733,840
신세계푸드 (031440) 42,100 1250 3.06 41,350 42,100 40,850 8,123 337,682,500
아이티센씨티에스 (031820) 624 3 .48 621 628 616 175,784 109,671,568
롯데관광개발 (032350) 17,220 540 3.24 16,700 17,340 16,450 910,011 15,453,065,100
황금에스티 (032560) 5,770 10 .17 5,760 5,800 5,730 11,015 63,541,075
LG유플러스 (032640) 15,160 -110 -.72 15,250 15,300 15,100 1,009,220 15,312,391,505
삼성생명 (032830) 159,900 -1000 -.62 167,800 167,900 158,300 247,275 39,589,682,350
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 19,110 590 3.19 18,640 19,190 18,460 112,276 2,126,056,220
체시스 (033250) 1,080 5 .47 1,079 1,083 1,076 96,654 104,283,205
유나이티드제약 (033270) 20,250 100 .5 20,150 20,300 20,050 30,897 623,195,300
SJG세종 (033530) 6,100 -110 -1.77 6,280 6,380 6,070 157,123 967,183,560
KT&G (033780) 133,700 1000 .75 133,500 136,300 132,600 337,098 45,204,146,700
무학 (033920) 8,260 70 .85 8,190 8,310 8,180 45,113 372,012,995
두산에너빌리티 (034020) 61,000 0 0 59,900 61,000 58,400 6,545,777 393,482,441,200
SBS (034120) 20,300 150 .74 20,200 20,500 20,150 20,701 419,737,525
LG디스플레이 (034220) 12,100 350 2.98 11,840 12,100 11,760 2,009,449 24,071,359,495
파라다이스 (034230) 21,400 50 .23 21,550 21,950 21,200 890,415 19,133,064,350
NICE (034310) 14,050 150 1.08 14,000 14,120 13,850 52,169 729,688,345
인천도시가스 (034590) 26,050 50 .19 26,150 26,150 25,900 1,636 42,464,850
SK (034730) 222,500 2000 .91 220,500 224,500 217,500 191,358 42,305,851,750
SK우 (03473K) 168,500 700 .42 168,000 170,700 166,500 5,031 849,764,200
한국토지신탁 (034830) 1,393 -31 -2.18 1,426 1,433 1,382 1,746,577 2,438,447,618
HS애드 (035000) 9,000 -30 -.33 9,140 9,140 8,970 23,717 213,336,140
백산 (035150) 14,720 -190 -1.27 15,000 15,000 14,710 43,664 648,192,780
강원랜드 (035250) 18,010 310 1.75 17,760 18,040 17,730 336,376 6,028,384,200
NAVER (035420) 236,000 3000 1.29 234,500 239,000 232,500 1,191,699 281,570,936,750
신세계 I&C (035510) 15,580 180 1.17 15,540 15,680 15,430 56,104 873,845,480
카카오 (035720) 65,500 5600 9.35 60,500 66,000 60,200 6,828,797 437,859,537,150
콘텐트리중앙 (036420) 11,200 -90 -.8 11,300 11,300 11,040 77,138 862,388,980
한국가스공사 (036460) 40,250 -50 -.12 40,400 40,500 40,100 137,376 5,532,813,350
SNT홀딩스 (036530) 83,400 -4800 -5.44 87,500 87,500 82,700 40,539 3,404,713,500
엔씨소프트 (036570) 220,000 18000 8.91 212,500 221,000 208,000 286,401 62,198,904,750
팜스코 (036580) 2,670 -25 -.93 2,700 2,700 2,655 58,890 157,521,202
YG PLUS (037270) 8,460 -50 -.59 8,530 8,660 8,390 1,123,214 9,560,831,245
LG헬로비전 (037560) 2,940 -5 -.17 2,910 2,940 2,880 214,814 625,554,396
광주신세계 (037710) 30,600 50 .16 30,550 30,650 30,400 9,912 302,351,025
하나투어 (039130) 52,800 800 1.54 52,400 52,900 52,400 47,844 2,518,378,750
키움증권 (039490) 249,500 0 0 257,000 259,000 244,500 170,406 42,430,573,250
HDC랩스 (039570) 8,740 -40 -.46 8,750 8,780 8,620 27,312 236,280,660
상신브레이크 (041650) 2,785 -25 -.89 2,810 2,810 2,775 74,661 208,107,441
한화오션 (042660) 113,200 600 .53 112,400 114,000 110,200 1,929,822 216,563,943,600
HD현대인프라코어 (042670) 15,440 40 .26 15,400 15,500 15,090 1,281,820 19,592,492,365
한미반도체 (042700) 90,900 900 1 90,500 94,200 90,000 1,779,302 164,486,031,200
주연테크 (044380) 517 -5 -.96 522 523 510 79,965 41,369,600
KSS해운 (044450) 9,570 20 .21 9,570 9,650 9,540 17,578 168,373,190
코스맥스비티아이 (044820) 18,510 60 .33 18,450 18,860 18,110 19,935 370,439,570
대우건설 (047040) 3,790 10 .26 3,805 3,805 3,755 950,172 3,592,566,003
포스코인터내셔널 (047050) 50,300 700 1.41 50,300 50,700 49,650 366,641 18,344,204,900
유니온머티리얼 (047400) 1,449 -1 -.07 1,450 1,467 1,437 87,505 126,173,265
한국항공우주 (047810) 99,100 -2900 -2.84 100,800 100,800 98,200 680,347 67,532,037,000
우진플라임 (049800) 2,145 0 0 2,145 2,165 2,130 38,925 83,379,705
한전KPS (051600) 49,900 -1300 -2.54 50,300 50,400 48,650 275,643 13,657,084,775
진양화학 (051630) 2,160 95 4.6 2,080 2,175 2,055 384,914 822,857,299
LG생활건강 (051900) 294,000 0 0 294,500 295,500 292,500 81,456 23,933,893,750
LG생활건강우 (051905) 120,200 1000 .84 119,800 120,900 118,700 9,460 1,138,495,350
LG화학 (051910) 290,000 0 0 293,000 293,000 288,000 187,098 54,335,386,000
LG화학우 (051915) 139,500 600 .43 139,400 140,400 138,700 22,516 3,136,572,050
한전기술 (052690) 89,700 -1500 -1.64 89,500 89,700 86,600 359,022 31,865,222,400
스카이라이프 (053210) 5,190 -70 -1.33 5,260 5,280 5,170 65,197 339,229,120
한미글로벌 (053690) 21,100 -600 -2.76 21,550 21,850 21,000 250,683 5,366,668,100
테이팩스 (055490) 15,120 120 .8 15,070 15,460 15,010 14,343 218,005,255
신한지주 (055550) 69,300 1500 2.21 68,900 69,400 68,100 1,537,108 105,993,410,950
현대홈쇼핑 (057050) 55,200 -100 -.18 55,300 55,900 54,800 7,016 387,350,800
포스코스틸리온 (058430) 38,450 500 1.32 38,250 38,950 37,950 11,031 422,741,175
세아홀딩스 (058650) 132,500 8000 6.43 125,500 132,900 125,300 2,778 361,499,500
다스코 (058730) 2,990 0 0 2,990 3,020 2,970 22,040 65,913,675
KTcs (058850) 2,830 -10 -.35 2,840 2,850 2,825 202,189 573,598,679
KTis (058860) 2,850 -25 -.87 2,875 2,875 2,835 260,016 742,671,666
HL홀딩스 (060980) 41,700 -450 -1.07 42,150 42,500 41,700 14,379 605,111,625
산일전기 (062040) 118,000 900 .77 117,700 121,900 116,500 786,764 93,564,183,900
종근당바이오 (063160) 23,550 50 .21 23,550 23,850 23,350 14,060 332,035,875
현대로템 (064350) 215,000 2500 1.18 215,000 215,500 210,000 457,236 97,726,815,000
LG씨엔에스 (064400) 72,300 1800 2.55 71,500 73,500 71,200 683,176 49,464,543,200
SNT모티브 (064960) 36,700 750 2.09 36,250 37,550 36,250 69,547 2,567,634,125
LG전자 (066570) 77,000 1100 1.45 76,300 77,400 76,200 476,178 36,623,516,200
LG전자우 (066575) 38,200 600 1.6 37,600 38,400 37,600 81,835 3,111,131,525
엘앤에프 (066970) 65,500 2200 3.48 64,500 66,100 64,000 467,603 30,419,682,200
세이브존I&C (067830) 2,735 30 1.11 2,705 2,740 2,680 47,400 128,466,812
셀트리온 (068270) 171,700 -300 -.17 172,000 172,500 170,400 292,998 50,327,121,250
삼성출판사 (068290) 16,490 130 .79 16,450 16,520 16,370 5,220 85,828,475
TKG휴켐스 (069260) 17,610 -50 -.28 17,630 17,750 17,590 42,760 754,719,665
대호에이엘 (069460) 1,722 -8 -.46 1,730 1,748 1,715 181,709 313,609,356
대웅제약 (069620) 143,200 -1000 -.69 144,800 145,200 142,800 33,821 4,851,442,950
한세엠케이 (069640) 838 -2 -.24 840 850 835 52,868 44,528,673
DSR제강 (069730) 3,895 -25 -.64 3,910 3,925 3,840 38,457 149,130,650
현대백화점 (069960) 79,900 400 .5 79,500 80,400 78,400 85,013 6,784,703,700
모나용평 (070960) 4,090 5 .12 4,085 4,135 4,065 105,927 433,350,348
한국금융지주 (071050) 150,000 2400 1.63 151,600 151,700 148,400 254,652 38,099,348,650
한국금융지주우 (071055) 104,800 100 .1 106,000 106,400 104,200 28,712 3,014,081,350
하이스틸 (071090) 4,635 -105 -2.22 4,790 4,930 4,625 1,428,936 6,755,215,386
지역난방공사 (071320) 81,000 -200 -.25 81,400 82,000 81,000 9,262 753,778,300
롯데하이마트 (071840) 8,410 -100 -1.18 8,520 8,520 8,350 32,068 269,333,610
코아스 (071950) 6,830 -470 -6.44 7,260 7,450 6,700 426,837 2,955,629,990
HD현대마린엔진 (071970) 92,500 -2500 -2.63 93,900 93,900 88,000 318,443 29,290,912,750
유엔젤 (072130) 5,450 -30 -.55 5,550 5,550 5,370 159,682 870,711,015
농심홀딩스 (072710) 88,000 3800 4.51 98,000 98,400 87,200 130,818 11,807,256,200
금호타이어 (073240) 4,980 20 .4 4,935 5,050 4,935 1,071,694 5,355,302,910
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,180 -25 -.78 3,230 3,250 3,140 17,062 54,527,670
세진중공업 (075580) 25,250 -850 -3.26 25,800 25,850 24,800 1,548,360 38,930,591,950
유니퀘스트 (077500) 6,700 190 2.92 6,610 6,930 6,610 401,217 2,715,182,510
STX엔진 (077970) 45,300 -1700 -3.62 47,300 47,350 44,500 621,806 28,124,161,600
텔코웨어 (078000) 14,470 -30 -.21 14,640 14,640 14,290 19,638 283,396,045
에이블씨엔씨 (078520) 13,000 -400 -2.99 13,370 13,470 12,930 638,188 8,433,914,105
GS (078930) 46,450 -100 -.21 46,950 46,950 45,700 160,411 7,451,072,875
GS우 (078935) 43,300 50 .12 43,250 43,600 43,050 5,180 223,954,400
CJ CGV (079160) 5,150 50 .98 5,120 5,220 4,985 955,132 4,881,318,253
현대리바트 (079430) 7,260 -40 -.55 7,310 7,380 7,240 23,395 170,310,125
LIG넥스원 (079550) 504,000 1000 .2 507,000 507,000 498,500 105,933 53,255,218,750
전진건설로봇 (079900) 48,300 200 .42 48,250 48,400 48,000 34,638 1,668,422,900
휴비스 (079980) 2,990 15 .5 3,010 3,010 2,965 45,581 136,012,413
일진다이아 (081000) 12,310 210 1.74 12,800 12,800 12,310 19,692 245,448,730
미스토홀딩스 (081660) 40,300 -1800 -4.28 41,750 42,600 40,150 160,655 6,594,770,425
동양생명 (082640) 7,750 210 2.79 7,600 7,800 7,600 188,623 1,453,407,020
한화엔진 (082740) 44,650 -1450 -3.15 46,100 46,100 44,150 1,640,127 73,193,033,775
그린케미칼 (083420) 7,680 -30 -.39 7,690 7,780 7,440 57,867 444,574,720
대한제강 (084010) 16,640 -360 -2.12 17,000 17,000 16,460 32,115 537,043,635
동양고속 (084670) 8,250 20 .24 8,240 8,250 8,140 1,950 15,983,160
이월드 (084680) 1,516 6 .4 1,510 1,521 1,502 80,759 121,988,312
대상홀딩스 (084690) 9,580 80 .84 9,720 9,780 9,560 101,251 976,817,570
대상홀딩스우 (084695) 12,820 -10 -.08 12,980 12,980 12,440 10,470 133,445,320
TBH글로벌 (084870) 1,407 -8 -.57 1,401 1,427 1,385 13,225 18,522,970
엔케이 (085310) 1,515 -16 -1.05 1,567 1,573 1,477 6,469,681 9,788,039,566
미래에셋생명 (085620) 7,930 160 2.06 7,920 8,050 7,830 149,360 1,183,428,030
현대글로비스 (086280) 188,100 1500 .8 186,500 188,900 184,100 209,707 39,096,703,100
하나금융지주 (086790) 88,700 1000 1.14 89,400 89,400 87,900 968,051 85,879,167,550
이리츠코크렙 (088260) 4,710 -5 -.11 4,745 4,745 4,450 45,148 211,774,690
한화생명 (088350) 3,355 35 1.05 3,365 3,380 3,295 1,415,430 4,724,309,476
진도 (088790) 1,938 20 1.04 1,919 2,005 1,919 106,614 207,635,005
맥쿼리인프라 (088980) 11,590 0 0 11,590 11,630 11,580 915,706 10,619,371,220
HDC현대EP (089470) 4,140 -45 -1.08 4,200 4,200 4,110 30,902 127,866,690
제주항공 (089590) 6,580 30 .46 6,610 6,630 6,570 37,460 246,782,450
롯데렌탈 (089860) 29,800 -200 -.67 29,850 29,950 29,650 23,675 704,813,950
평화산업 (090080) 1,004 4 .4 1,000 1,005 998 143,752 143,931,276
노루페인트 (090350) 9,660 -160 -1.63 9,820 9,860 9,620 115,036 1,117,566,060
노루페인트우 (090355) 13,950 50 .36 14,050 14,050 13,630 1,136 15,774,630
메타랩스 (090370) 1,350 38 2.9 1,312 1,352 1,299 70,198 93,514,610
아모레퍼시픽 (090430) 122,100 2200 1.83 120,800 122,300 120,300 198,277 24,108,498,350
아모레퍼시픽우 (090435) 42,350 400 .95 41,950 42,700 41,900 23,713 1,004,465,600
비에이치 (090460) 17,810 90 .51 17,740 17,900 17,470 626,356 11,076,753,205
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,942 8 .41 1,934 1,942 1,916 421,563 815,254,250
디아이씨 (092200) 4,840 20 .41 4,825 4,875 4,760 451,735 2,174,669,095
KEC (092220) 777 23 3.05 754 790 754 1,534,533 1,195,262,776
KPX홀딩스 (092230) 69,300 300 .43 69,000 69,600 68,900 2,124 147,061,050
기신정기 (092440) 2,595 -20 -.76 2,605 2,620 2,580 17,748 46,049,025
DYP (092780) 4,020 5 .12 4,040 4,050 3,990 23,648 94,579,805
넥스틸 (092790) 13,230 20 .15 13,360 13,610 13,130 242,594 3,222,603,720
LF (093050) 18,400 -200 -1.08 18,600 18,800 18,320 52,654 973,791,425
형지엘리트 (093240) 1,663 33 2.02 1,630 1,674 1,620 721,641 1,185,910,286
후성 (093370) 5,600 10 .18 5,630 5,690 5,580 388,665 2,182,898,505
효성ITX (094280) 13,200 190 1.46 13,010 13,200 13,000 10,858 142,156,090
맵스리얼티1 (094800) 5,000 20 .4 4,985 5,010 4,975 142,129 709,943,192
AJ네트웍스 (095570) 4,350 -15 -.34 4,360 4,395 4,305 211,660 916,941,043
웅진씽크빅 (095720) 1,714 17 1 1,695 1,718 1,681 177,188 301,702,836
JW홀딩스 (096760) 3,415 15 .44 3,420 3,490 3,380 34,387 116,957,852
SK이노베이션 (096770) 107,900 -600 -.55 109,200 109,200 107,700 288,479 31,220,510,700
SK이노베이션우 (096775) 71,400 -200 -.28 71,600 71,800 71,000 1,497 106,970,650
HJ중공업 (097230) 31,500 -1850 -5.55 32,700 33,375 31,100 6,558,523 210,514,964,600
엠씨넥스 (097520) 30,300 100 .33 30,150 30,400 30,000 34,738 1,049,884,625
CJ제일제당 (097950) 242,000 4500 1.89 245,500 247,500 241,500 98,565 23,990,881,000
CJ제일제당 우 (097955) 144,200 1000 .7 144,600 146,200 143,300 9,780 1,414,568,400
SK오션플랜트 (100090) 30,300 1200 4.12 29,100 31,250 27,550 17,191,396 508,259,430,525
비상교육 (100220) 5,550 130 2.4 5,410 5,850 5,370 196,772 1,104,908,330
진양홀딩스 (100250) 3,240 -10 -.31 3,250 3,265 3,210 38,576 124,829,231
SNT에너지 (100840) 59,800 -4300 -6.71 63,000 63,100 59,500 308,274 18,623,486,100
인바이오젠 (101140) 13,040 40 .31 13,050 13,350 12,850 6,888 89,552,490
해태제과식품 (101530) 6,870 60 .88 6,900 6,970 6,750 115,411 791,671,640
동성케미컬 (102260) 4,355 40 .93 4,315 4,360 4,285 93,082 402,681,045
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,340 520 4.4 11,980 12,420 11,900 94,919 1,159,437,860
풍산 (103140) 126,500 5800 4.81 121,000 132,700 119,000 1,022,512 130,163,866,150
일진전기 (103590) 38,200 -600 -1.55 39,050 39,150 38,100 791,853 30,443,671,025
한국철강 (104700) 10,040 140 1.41 9,990 10,100 9,900 55,675 555,526,060
KB금융 (105560) 119,300 1700 1.45 119,400 119,800 117,300 1,088,302 129,336,159,788
한세실업 (105630) 10,520 160 1.54 10,370 10,620 10,370 147,715 1,553,515,830
우진 (105840) 11,660 -70 -.6 11,350 11,730 11,010 460,592 5,246,604,980
미원홀딩스 (107590) 71,800 200 .28 71,600 71,800 71,200 261 18,682,700
LX세미콘 (108320) 53,700 600 1.13 53,500 54,400 53,300 39,573 2,128,999,350
LX하우시스 (108670) 29,650 150 .51 29,700 29,700 29,350 18,644 550,393,875
LX하우시스우 (108675) 17,330 -170 -.97 17,520 17,590 17,250 6,774 117,627,160
주성코퍼레이션 (109070) 887 3 .34 885 891 878 127,863 112,766,916
호전실업 (111110) 7,290 40 .55 7,250 7,680 7,170 88,249 644,305,950
동인기연 (111380) 14,300 -60 -.42 14,360 14,430 14,150 8,195 116,718,420
영원무역 (111770) 59,600 -700 -1.16 59,600 60,500 59,300 41,832 2,507,148,150
씨에스윈드 (112610) 45,150 650 1.46 45,950 45,950 44,750 295,241 13,335,769,000
GKL (114090) 16,580 -60 -.36 16,650 16,670 16,450 159,897 2,645,790,885
대성에너지 (117580) 8,180 10 .12 8,170 8,230 8,130 44,900 367,430,350
메타케어 (118000) 318 0 0 318 320 316 108,728 34,492,016
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 120,100 -8900 -6.9 127,000 127,000 119,600 33,592 4,078,806,700
코오롱인더 (120110) 38,500 250 .65 38,900 39,700 38,300 86,768 3,356,684,325
코오롱인더우 (120115) 23,250 -50 -.21 23,450 23,500 23,150 6,392 149,376,575
아이마켓코리아 (122900) 8,270 -20 -.24 8,300 8,300 8,210 55,970 461,077,615
한국화장품 (123690) 10,130 230 2.32 9,990 10,180 9,960 115,724 1,167,356,565
SJM (123700) 3,545 -60 -1.66 3,605 3,630 3,500 101,542 359,689,610
한국자산신탁 (123890) 2,450 -25 -1.01 2,475 2,480 2,440 198,593 487,426,778
현대퓨처넷 (126560) 3,260 5 .15 3,260 3,265 3,220 55,146 178,522,810
수산인더스트리 (126720) 22,500 -500 -2.17 22,550 22,650 22,000 43,060 961,802,050
대성산업 (128820) 4,515 30 .67 4,485 4,640 4,455 275,514 1,252,351,827
한미약품 (128940) 296,000 4000 1.37 292,500 297,500 291,000 72,822 21,417,822,250
인터지스 (129260) 2,780 15 .54 2,765 2,790 2,755 77,865 215,610,403
한전산업 (130660) 12,020 -130 -1.07 12,100 12,100 11,810 167,699 2,006,513,555
화인베스틸 (133820) 2,345 -325 -12.17 2,670 2,670 2,345 1,495,334 3,713,176,753
미원화학 (134380) 86,100 100 .12 86,000 86,100 85,600 249 21,390,600
시디즈 (134790) 25,150 -350 -1.37 25,550 25,550 25,050 3,744 94,178,250
선진 (136490) 11,210 50 .45 11,170 11,330 11,090 88,401 989,847,150
에스디바이오센서 (137310) 10,330 150 1.47 10,220 10,350 10,170 73,773 758,051,915
메리츠금융지주 (138040) 126,800 0 0 126,800 127,300 125,200 168,329 21,253,717,150
코오롱ENP (138490) 7,030 70 1.01 7,000 7,080 6,980 47,126 331,244,665
BNK금융지주 (138930) 15,510 110 .71 15,600 15,720 15,400 797,406 12,358,476,760
iM금융지주 (139130) 14,290 80 .56 14,230 14,340 14,070 412,623 5,887,201,460
이마트 (139480) 76,900 200 .26 76,800 77,500 76,500 115,014 8,855,642,000
아주스틸 (139990) 3,975 20 .51 3,980 3,985 3,930 18,475 73,245,488
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,644 13 .8 1,640 1,645 1,626 5,814 9,520,437
다이나믹디자인 (145210) 737 1 .14 736 757 726 61,008 44,966,568
케이탑리츠 (145270) 960 0 0 962 963 956 63,418 60,979,616
덴티움 (145720) 58,500 700 1.21 57,800 58,600 57,300 43,068 2,504,713,900
삼양사 (145990) 50,300 950 1.93 49,950 50,400 49,850 17,875 897,160,550
삼양사우 (145995) 35,500 400 1.14 35,950 35,950 35,200 150 5,312,500
한국ANKOR유전 (152550) 241 0 0 239 243 239 354,324 85,269,176
DSR (155660) 3,850 -50 -1.28 3,905 3,910 3,840 23,328 90,277,660
애경케미칼 (161000) 10,470 130 1.26 10,380 10,600 10,370 393,377 4,122,322,765
한국타이어앤테크놀로지 (161390) 40,750 850 2.13 40,150 40,950 40,100 494,893 20,140,395,575
한국콜마 (161890) 79,100 100 .13 79,400 79,800 78,600 169,555 13,403,446,300
동일고무벨트 (163560) 6,920 -60 -.86 6,980 6,980 6,900 20,210 140,299,980
동아에스티 (170900) 46,800 350 .75 46,550 46,800 46,000 15,775 732,593,050
JB금융지주 (175330) 24,900 50 .2 24,850 25,200 24,550 276,428 6,853,911,325
PI첨단소재 (178920) 17,590 220 1.27 17,440 17,670 17,440 104,113 1,826,006,435
한진칼 (180640) 110,700 -500 -.45 111,200 111,900 109,400 65,233 7,214,951,150
한진칼우 (18064K) 36,600 50 .14 36,600 37,000 36,200 2,624 95,664,075
NHN (181710) 27,900 450 1.64 27,700 28,350 27,350 101,523 2,840,738,825
아세아시멘트 (183190) 14,130 -170 -1.19 14,300 14,370 14,105 48,932 692,727,075
종근당 (185750) 81,900 -100 -.12 81,700 82,100 81,500 26,684 2,181,072,400
더블유게임즈 (192080) 55,400 -800 -1.42 56,000 56,300 55,400 37,817 2,108,923,850
쿠쿠홀딩스 (192400) 34,400 400 1.18 34,000 35,050 33,550 10,985 375,199,500
드림텍 (192650) 6,680 50 .75 6,660 6,690 6,540 212,249 1,403,287,365
코스맥스 (192820) 219,500 -3000 -1.35 222,000 222,500 217,000 79,046 17,272,907,250
제이에스코퍼레이션 (194370) 11,570 110 .96 11,490 11,690 11,310 132,063 1,517,578,075
해성디에스 (195870) 25,400 850 3.46 25,000 25,900 24,900 229,625 5,830,728,800
서연이화 (200880) 11,740 -40 -.34 11,790 11,850 11,690 59,736 702,564,890
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,350 -500 -1.39 35,850 35,900 35,150 263,753 9,312,400,000
삼성바이오로직스 (207940) 1,038,000 2000 .19 1,037,000 1,039,000 1,026,000 78,527 81,090,139,500
디와이파워 (210540) 12,780 0 0 12,860 12,860 12,710 41,747 533,011,110
SK디앤디 (210980) 10,300 70 .68 10,260 10,360 10,130 118,678 1,220,102,030
한솔제지 (213500) 8,670 0 0 8,670 8,700 8,660 30,536 264,865,185
이노션 (214320) 18,520 30 .16 18,510 18,570 18,460 112,938 2,090,470,800
금호에이치티 (214330) 604 -1 -.17 607 607 601 249,191 150,344,892
경보제약 (214390) 5,470 30 .55 5,440 5,470 5,370 18,016 97,876,900
토니모리 (214420) 10,780 200 1.89 10,640 10,780 10,560 266,936 2,858,652,865
잇츠한불 (226320) 12,600 -130 -1.02 12,730 12,900 12,600 24,451 309,156,505
현대코퍼레이션홀딩스 (227840) 12,590 -70 -.55 12,740 12,740 12,510 13,275 166,997,760
LS에코에너지 (229640) 38,900 -50 -.13 39,450 39,450 37,950 147,362 5,678,919,300
JW생명과학 (234080) 11,950 -50 -.42 12,010 12,035 11,890 33,844 404,631,195
두산밥캣 (241560) 54,200 200 .37 54,300 54,400 53,500 174,257 9,399,786,800
화승엔터프라이즈 (241590) 6,950 -90 -1.28 7,040 7,080 6,900 203,099 1,413,879,840
에이플러스에셋 (244920) 7,400 160 2.21 7,290 7,400 7,160 98,536 713,540,620
솔루엠 (248070) 19,300 1100 6.04 18,530 19,300 18,500 399,052 7,534,834,725
샘표식품 (248170) 27,100 150 .56 27,050 27,150 26,750 15,772 426,116,675
일동제약 (249420) 22,750 -400 -1.73 23,300 23,300 22,400 782,848 17,781,790,175
넷마블 (251270) 61,900 200 .32 62,100 62,600 61,700 103,921 6,436,006,350
크래프톤 (259960) 322,500 -2000 -.62 323,500 325,500 321,000 55,516 17,942,949,750
크라운제과 (264900) 9,490 60 .64 9,500 9,640 9,370 26,282 249,186,730
크라운제과우 (26490K) 9,770 110 1.14 9,700 9,780 9,650 1,775 17,289,520
HD현대 (267250) 148,500 -1300 -.87 150,200 151,400 147,200 138,853 20,588,347,750
HD현대일렉트릭 (267260) 595,000 10000 1.71 590,000 602,000 582,000 141,442 83,857,947,500
HD현대건설기계 (267270) 94,300 -800 -.84 95,800 95,900 93,200 93,647 8,803,501,300
경동도시가스 (267290) 20,500 100 .49 20,600 20,600 20,300 7,725 158,118,225
아시아나IDT (267850) 11,820 -20 -.17 12,000 12,000 11,770 6,720 79,458,820
미원에스씨 (268280) 141,800 -1100 -.77 141,500 142,900 141,500 625 88,996,000
오리온 (271560) 109,900 -500 -.45 113,900 114,100 109,000 141,913 15,718,783,600
일진하이솔루스 (271940) 19,690 1190 6.43 20,500 20,500 19,110 311,507 6,098,508,805
제일약품 (271980) 13,780 -200 -1.43 14,010 14,100 13,760 23,522 325,848,360
한화시스템 (272210) 54,800 200 .37 54,500 55,100 53,700 842,810 45,992,247,800
진에어 (272450) 8,520 -80 -.93 8,570 8,580 8,490 88,458 753,598,130
삼양패키징 (272550) 13,250 -10 -.08 13,260 13,360 13,190 8,795 116,854,430
에이피알 (278470) 218,000 -11500 -5.01 230,500 231,000 216,500 775,152 170,825,547,750
롯데웰푸드 (280360) 114,800 2000 1.77 114,400 116,000 113,100 22,292 2,547,252,050
케이씨텍 (281820) 35,400 -150 -.42 36,000 36,400 35,100 145,373 5,171,442,150
BGF리테일 (282330) 108,900 -1200 -1.09 110,300 110,300 107,500 81,293 8,851,840,650
쿠쿠홈시스 (284740) 27,350 700 2.63 26,800 27,550 26,550 56,685 1,543,152,225
SK케미칼 (285130) 61,600 1100 1.82 60,500 62,300 60,300 58,684 3,616,129,600
SK케미칼우 (28513K) 26,650 500 1.91 26,200 27,100 26,000 7,714 202,347,625
롯데이노베이트 (286940) 21,950 400 1.86 21,550 22,050 21,500 22,041 481,135,800
하나제약 (293480) 11,930 140 1.19 11,840 11,930 11,790 10,585 125,315,280
신한알파리츠 (293940) 5,690 20 .35 5,680 5,700 5,670 163,248 928,557,920
HDC현대산업개발 (294870) 20,500 -150 -.73 20,650 20,700 20,350 169,498 3,472,046,125
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 223,000 -1500 -.67 224,500 226,000 223,000 8,669 1,940,409,250
효성중공업 (298040) 1,445,000 59000 4.26 1,396,000 1,449,000 1,382,000 76,068 108,258,555,000
HS효성첨단소재 (298050) 198,000 -600 -.3 200,000 200,000 196,400 9,625 1,904,506,600
에어부산 (298690) 2,010 18 .9 1,992 2,010 1,992 130,477 260,904,551
한일시멘트 (300720) 20,800 -150 -.72 21,000 21,050 20,550 52,584 1,089,287,450
SK바이오사이언스 (302440) 52,400 3200 6.5 49,400 52,900 49,200 522,465 27,046,152,350
세아제강 (306200) 134,500 400 .3 134,000 135,500 134,000 3,788 509,757,650
현대오토에버 (307950) 173,500 3500 2.06 170,000 174,300 168,700 65,300 11,195,680,550
씨티알모빌리티 (308170) 5,150 -30 -.58 5,140 5,230 5,130 6,618 34,229,230
우리금융지주 (316140) 25,650 200 .79 25,750 25,850 25,400 1,392,772 35,679,823,300
자이에스앤디 (317400) 3,530 -10 -.28 3,560 3,560 3,495 17,792 62,695,560
HD현대에너지솔루션 (322000) 50,800 500 .99 52,200 52,900 50,100 150,901 7,681,921,950
카카오뱅크 (323410) 25,300 650 2.64 24,950 25,450 24,800 975,490 24,587,144,900
SK바이오팜 (326030) 111,000 500 .45 111,200 111,500 109,700 124,773 13,793,227,650
HD현대중공업 (329180) 510,000 -7000 -1.35 513,000 513,000 501,000 260,502 131,894,417,000
롯데리츠 (330590) 4,040 20 .5 4,040 4,055 4,000 286,766 1,155,092,939
이지스밸류플러스리츠 (334890) 4,200 55 1.33 4,145 4,200 4,125 95,861 399,143,015
두산퓨얼셀 (336260) 32,750 2000 6.5 32,350 33,600 30,650 9,217,165 297,750,864,400
두산퓨얼셀1우 (33626K) 7,570 390 5.43 7,320 7,570 7,170 136,003 1,003,329,370
두산퓨얼셀2우B (33626L) 11,800 260 2.25 11,860 12,090 11,500 32,889 388,509,885
솔루스첨단소재 (336370) 7,770 40 .52 7,830 7,920 7,770 102,379 800,241,210
솔루스첨단소재1우 (33637K) 1,854 0 0 1,854 1,859 1,824 21,576 39,584,622
솔루스첨단소재2우B (33637L) 3,760 45 1.21 3,715 3,920 3,670 10,491 40,023,680
NH프라임리츠 (338100) 4,650 -5 -.11 4,655 4,670 4,635 30,145 140,045,359
교촌에프앤비 (339770) 4,825 -35 -.72 4,900 4,905 4,780 93,138 448,887,879
KCC글라스 (344820) 29,750 50 .17 29,550 29,800 29,450 30,336 898,797,975
제이알글로벌리츠 (348950) 3,035 15 .5 3,020 3,035 2,985 389,265 1,170,973,668
이지스레지던스리츠 (350520) 3,995 5 .13 3,990 4,010 3,990 51,832 207,197,435
하이브 (352820) 292,000 6500 2.28 286,000 292,000 284,000 217,067 62,674,768,250
대덕전자 (353200) 25,950 300 1.17 26,000 26,750 25,450 1,008,054 26,262,490,675
대덕전자1우 (35320K) 9,210 40 .44 9,180 9,230 9,160 8,956 82,366,355
코람코라이프인프라리츠 (357120) 4,400 5 .11 4,400 4,405 4,380 74,648 327,864,661
미래에셋맵스리츠 (357250) 2,815 10 .36 2,800 2,830 2,790 39,817 112,131,970
마스턴프리미어리츠 (357430) 1,565 -1 -.06 1,567 1,567 1,561 12,015 18,778,799
SK아이이테크놀로지 (361610) 28,200 350 1.26 28,100 28,300 27,850 111,588 3,136,455,875
티와이홀딩스 (363280) 3,030 25 .83 3,005 3,150 3,005 136,200 417,726,604
티와이홀딩스우 (36328K) 5,290 60 1.15 5,200 5,300 5,200 2,420 12,647,740
ESR켄달스퀘어리츠 (365550) 4,685 85 1.85 4,625 4,690 4,605 475,247 2,211,979,551
한컴라이프케어 (372910) 2,750 5 .18 2,745 2,755 2,735 91,320 250,813,570
LG에너지솔루션 (373220) 355,500 5500 1.57 354,500 356,500 350,500 292,617 103,670,507,000
DL이앤씨 (375500) 43,350 -500 -1.14 43,950 43,950 43,000 223,204 9,671,634,175
DL이앤씨우 (37550K) 20,050 220 1.11 19,830 20,200 19,830 11,006 219,800,310
DL이앤씨2우(전환) (37550L) 30,800 300 .98 30,500 30,800 30,300 3,595 109,784,750
디앤디플랫폼리츠 (377190) 3,365 0 0 3,375 3,375 3,350 60,084 201,948,422
카카오페이 (377300) 55,600 2700 5.1 54,800 56,900 54,100 1,909,039 106,258,751,250
바이오노트 (377740) 6,100 60 .99 6,040 6,120 6,010 80,706 490,840,350
화승알앤에이 (378850) 3,575 -160 -4.28 3,695 3,775 3,570 1,214,566 4,460,266,204
케이카 (381970) 16,240 70 .43 16,240 16,300 16,130 35,166 570,203,420
F&F (383220) 69,700 700 1.01 68,900 70,000 67,900 88,202 6,114,765,850
LX홀딩스 (383800) 8,130 50 .62 8,130 8,180 8,100 150,916 1,227,737,315
LX홀딩스1우 (38380K) 8,620 30 .35 8,700 8,880 8,360 1,829 15,943,560
SK리츠 (395400) 5,120 0 0 5,120 5,150 5,090 275,718 1,412,387,320
미래에셋글로벌리츠 (396690) 2,815 5 .18 2,810 2,815 2,800 39,776 111,698,676
NH올원리츠 (400760) 3,295 -10 -.3 3,310 3,325 3,275 133,938 441,175,873
SK스퀘어 (402340) 197,300 15200 8.35 187,200 200,000 185,700 820,778 159,064,028,600
쏘카 (403550) 12,600 280 2.27 13,000 13,000 12,160 9,984 125,776,085
신한서부티엔디리츠 (404990) 3,425 15 .44 3,410 3,435 3,375 135,025 459,709,449
KB발해인프라 (415640) 8,840 10 .11 8,860 8,880 8,780 74,083 653,918,240
코람코더원리츠 (417310) 6,110 200 3.38 5,910 6,130 5,880 116,365 701,213,810
KB스타리츠 (432320) 3,855 5 .13 3,860 3,885 3,830 50,971 196,197,372
대한조선 (439260) 85,000 -2400 -2.75 87,700 87,700 83,100 500,511 42,721,566,100
HD현대마린솔루션 (443060) 215,000 -4500 -2.05 219,500 227,500 211,500 78,982 17,033,511,250
유니드비티플러스 (446070) 3,960 0 0 3,965 3,980 3,850 9,583 37,807,069
삼성FN리츠 (448730) 4,345 0 0 4,345 4,355 4,320 78,404 339,784,684
에코프로머티 (450080) 50,300 1300 2.65 49,900 50,600 49,550 362,990 18,192,525,375
코오롱모빌리티그룹 (450140) 5,920 1365 29.97 5,210 5,920 5,200 7,560,419 43,157,290,110
코오롱모빌리티그룹우 (45014K) 11,280 2600 29.95 10,000 11,280 10,000 162,013 1,764,568,350
한화리츠 (451800) 4,030 0 0 4,045 4,050 4,010 233,566 941,208,868
한화갤러리아 (452260) 1,156 9 .78 1,147 1,157 1,143 310,574 357,139,018
한화갤러리아우 (45226K) 2,230 0 0 2,230 2,230 2,205 777 1,725,045
현대그린푸드 (453340) 16,100 300 1.9 15,910 16,140 15,830 33,583 539,593,625
두산로보틱스 (454910) 63,300 500 .8 63,300 64,500 62,750 329,830 20,983,206,800
OCI (456040) 56,600 1300 2.35 56,200 56,800 55,700 51,930 2,923,651,400
이수스페셜티케미컬 (457190) 45,650 350 .77 45,600 46,400 45,350 203,712 9,338,705,550
동국씨엠 (460850) 5,650 -20 -.35 5,650 5,740 5,640 46,092 261,032,275
동국제강 (460860) 9,600 -100 -1.03 9,750 9,800 9,580 152,182 1,470,032,525
조선내화 (462520) 13,950 0 0 14,000 14,000 13,730 4,083 56,663,280
시프트업 (462870) 42,200 650 1.56 41,850 42,750 41,650 168,837 7,150,981,350
STX그린로지스 (465770) 7,820 -30 -.38 7,890 7,900 7,760 42,253 330,219,100
SK이터닉스 (475150) 24,600 0 0 25,650 25,650 24,150 2,109,965 51,985,665,600
더본코리아 (475560) 26,150 300 1.16 26,050 26,200 25,850 22,040 574,296,500
씨케이솔루션 (480370) 10,210 40 .39 10,250 10,330 10,150 12,813 130,600,835
신한글로벌액티브리츠 (481850) 1,442 -2 -.14 1,455 1,455 1,435 227,954 328,292,273
달바글로벌 (483650) 162,800 -4200 -2.51 168,400 168,400 162,300 182,497 29,895,720,400
엠앤씨솔루션 (484870) 209,500 -4000 -1.87 218,500 219,500 205,000 43,893 9,145,692,750
HS효성 (487570) 58,700 -700 -1.18 59,400 60,400 58,300 13,729 808,534,400
한화비전 (489790) 59,900 1300 2.22 58,800 62,300 58,600 885,932 53,726,942,050
GS피앤엘 (499790) 53,100 -900 -1.67 53,300 54,400 52,100 191,689 10,144,202,100
엘브이엠씨홀딩스 (900140) 1,793 51 2.93 1,745 1,793 1,710 515,235 906,978,840
프레스티지바이오파마 (950210) 14,680 210 1.45 14,580 14,830 14,310 120,569 1,755,304,395

Leave a Comment