KOSPI 20250915

KOSPI 일별 조회 데이터 [960] (2025-09-15)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,420 10 .16 6,410 6,460 6,370 63,897 409,844,475
KR모터스 (000040) 538 1 .19 537 549 534 170,136 91,349,940
경방 (000050) 7,300 30 .41 7,320 7,370 7,250 25,478 186,180,140
삼양홀딩스 (000070) 91,400 4200 4.82 87,800 91,400 87,500 49,423 4,454,522,500
하이트진로 (000080) 19,480 30 .15 19,470 19,480 19,390 100,565 1,954,733,525
하이트진로2우B (000087) 15,600 -50 -.32 15,650 15,660 15,600 779 12,186,525
유한양행 (000100) 119,000 -700 -.58 120,000 120,200 118,600 204,618 24,369,414,300
유한양행우 (000105) 105,700 -800 -.75 107,100 107,100 104,700 3,442 364,051,900
CJ대한통운 (000120) 86,500 2800 3.35 83,800 87,500 83,700 108,668 9,304,507,750
하이트진로홀딩스 (000140) 10,400 110 1.07 10,380 10,560 10,270 88,116 921,293,640
하이트진로홀딩스우 (000145) 11,660 -210 -1.77 11,720 11,720 11,610 1,584 18,516,780
두산 (000150) 617,000 5000 .82 620,000 628,000 607,000 102,342 63,098,023,500
두산우 (000155) 370,000 7000 1.93 363,000 370,000 361,000 16,581 6,052,593,000
두산2우B (000157) 383,500 1500 .39 382,000 389,500 374,500 2,187 836,762,500
성창기업지주 (000180) 1,712 11 .65 1,702 1,723 1,697 16,073 27,537,149
DL (000210) 39,200 150 .38 38,750 39,700 38,750 111,349 4,363,784,950
DL우 (000215) 23,750 250 1.06 23,550 24,350 22,700 7,789 185,546,950
유유제약 (000220) 4,340 -15 -.34 4,355 4,355 4,310 28,615 124,107,740
유유제약1우 (000225) 4,670 -20 -.43 4,640 4,695 4,630 5,384 25,076,460
유유제약2우B (000227) 10,560 -20 -.19 10,770 10,770 10,560 170 1,804,140
일동홀딩스 (000230) 8,970 -70 -.77 8,910 9,250 8,900 19,808 177,276,815
한국앤컴퍼니 (000240) 23,850 200 .85 23,650 24,350 23,250 315,318 7,477,947,575
기아 (000270) 101,700 -4200 -3.97 104,800 105,100 101,300 2,334,779 237,966,181,450
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 33,800 -200 -.59 33,550 34,200 33,050 41,384 1,391,603,425
노루홀딩스우 (000325) 34,650 -350 -1 35,050 35,050 33,900 390 13,443,800
한화손해보험 (000370) 6,270 390 6.63 5,980 6,800 5,960 3,104,429 19,899,684,705
삼화페인트 (000390) 6,150 -40 -.65 6,190 6,250 6,130 33,626 207,033,120
롯데손해보험 (000400) 1,789 -136 -7.06 1,776 1,900 1,745 5,028,411 9,057,986,875
대원강업 (000430) 3,875 -70 -1.77 3,970 3,970 3,850 97,841 379,384,934
CR홀딩스 (000480) 5,010 0 0 5,040 5,040 5,000 30,222 151,433,820
대동 (000490) 10,020 60 .6 9,990 10,080 9,960 60,010 601,126,425
가온전선 (000500) 61,200 0 0 61,000 61,700 60,400 19,719 1,204,392,850
삼일제약 (000520) 10,980 -420 -3.68 11,390 11,390 10,690 282,812 3,083,996,295
흥국화재 (000540) 4,385 105 2.45 4,290 4,555 4,290 297,955 1,316,727,010
흥국화재우 (000545) 7,450 90 1.22 7,400 7,620 7,390 9,715 72,786,580
CS홀딩스 (000590) 87,500 -700 -.79 88,200 89,000 86,800 1,076 94,159,200
동아쏘시오홀딩스 (000640) 113,600 5500 5.09 109,300 113,600 108,100 11,552 1,289,713,800
천일고속 (000650) 41,100 150 .37 40,950 41,350 40,950 27 1,108,200
SK하이닉스 (000660) 331,000 2500 .76 339,500 341,500 325,000 4,221,256 1,404,142,725,000
영풍 (000670) 43,950 500 1.15 43,650 44,300 42,850 36,121 1,583,601,225
LS네트웍스 (000680) 4,115 70 1.73 4,045 4,120 4,020 357,049 1,458,767,000
유수홀딩스 (000700) 5,890 130 2.26 5,760 5,890 5,740 51,791 300,576,825
현대건설 (000720) 60,000 600 1.01 60,200 60,700 59,400 1,030,788 61,864,948,850
현대건설우 (000725) 54,200 200 .37 53,600 54,500 53,400 5,941 319,267,200
이화산업 (000760) 12,580 150 1.21 12,600 12,600 12,370 2,568 32,042,220
삼성화재 (000810) 470,000 0 0 470,000 471,500 465,500 92,955 43,628,705,750
삼성화재우 (000815) 354,500 6000 1.72 348,500 355,500 345,000 11,300 3,961,890,000
화천기공 (000850) 31,750 300 .95 31,450 32,100 31,000 4,355 138,207,050
강남제비스코 (000860) 12,270 20 .16 12,340 12,350 12,100 32,342 397,433,720
한화 (000880) 93,000 7200 8.39 87,200 96,900 86,900 1,332,087 123,884,949,650
한화3우B (00088K) 39,350 2350 6.35 37,000 40,000 37,000 124,263 4,876,210,075
보해양조 (000890) 459 -2 -.43 461 464 456 122,916 56,385,471
유니온 (000910) 4,480 -100 -2.18 4,525 4,570 4,440 112,302 505,074,969
전방 (000950) 34,200 1050 3.17 33,150 34,250 33,150 1,974 66,984,150
한국주철관 (000970) 7,050 0 0 7,010 7,110 7,000 20,620 144,964,240
DB하이텍 (000990) 52,200 700 1.36 52,600 52,600 50,800 278,996 14,442,763,850
페이퍼코리아 (001020) 722 0 0 728 728 716 31,607 22,818,269
CJ (001040) 197,000 10700 5.74 185,700 198,900 185,700 257,187 49,981,441,600
CJ우 (001045) 102,200 6000 6.24 96,100 102,200 96,000 13,572 1,350,937,000
CJ4우(전환) (00104K) 168,000 10000 6.33 157,900 168,000 157,900 26,587 4,331,713,800
JW중외제약 (001060) 22,400 -100 -.44 22,400 22,950 22,250 52,938 1,187,738,625
JW중외제약우 (001065) 27,700 -400 -1.42 27,900 27,900 27,700 281 7,794,950
JW중외제약2우B (001067) 57,100 -100 -.17 56,600 57,100 56,600 31 1,768,600
대한방직 (001070) 6,750 100 1.5 6,590 6,850 6,580 11,412 76,284,170
만호제강 (001080) 39,550 2550 6.89 38,450 45,425 37,050 45,278 1,932,538,150
LX인터내셔널 (001120) 31,950 650 2.08 31,350 32,000 31,200 108,459 3,451,360,825
대한제분 (001130) 152,200 400 .26 151,700 153,000 150,500 4,323 657,161,850
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,795 40 1.07 3,790 3,900 3,775 1,908,754 7,315,882,485
금호전기 (001210) 848 1 .12 847 859 837 203,711 171,917,403
동국홀딩스 (001230) 7,750 30 .39 7,720 7,840 7,700 46,094 358,943,955
GS글로벌 (001250) 2,635 60 2.33 2,620 2,675 2,615 1,509,143 3,994,021,844
남광토건 (001260) 8,010 -280 -3.38 8,300 8,300 7,880 79,230 637,375,775
부국증권 (001270) 75,400 1500 2.03 75,600 79,300 74,900 245,066 18,900,005,850
부국증권우 (001275) 27,450 500 1.86 27,150 27,600 27,150 8,461 232,555,000
상상인증권 (001290) 830 62 8.07 775 905 775 18,579,660 15,825,602,416
PKC (001340) 5,930 30 .51 5,960 6,110 5,890 43,239 258,654,880
삼성제약 (001360) 1,708 -15 -.87 1,723 1,738 1,650 292,874 501,646,927
SG글로벌 (001380) 1,638 8 .49 1,621 1,642 1,621 154,504 252,303,411
KG케미칼 (001390) 5,120 320 6.67 4,805 5,270 4,800 1,522,758 7,789,868,735
태원물산 (001420) 3,375 -45 -1.32 3,420 3,425 3,360 3,834 12,932,415
세아베스틸지주 (001430) 26,950 250 .94 26,550 27,500 26,500 107,584 2,899,515,775
대한전선 (001440) 16,240 -230 -1.4 16,340 16,380 16,110 814,367 13,221,645,755
현대해상 (001450) 28,300 400 1.43 27,700 28,600 27,700 351,578 9,965,229,250
BYC (001460) 40,250 0 0 40,750 40,750 40,050 4,427 178,284,050
BYC우 (001465) 26,450 250 .95 26,200 26,750 25,900 4,482 118,288,300
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,000 180 2.04 9,000 9,200 8,950 353,230 3,200,772,000
SK증권 (001510) 713 27 3.94 690 725 690 8,077,578 5,767,013,087
SK증권우 (001515) 1,900 -90 -4.52 1,960 1,990 1,900 63,519 120,570,887
동양 (001520) 667 5 .76 661 670 661 194,075 129,347,934
동양우 (001525) 4,125 -60 -1.43 4,185 4,185 4,125 6 24,930
동양2우B (001527) 9,080 300 3.42 8,800 9,080 8,800 523 4,506,700
DI동일 (001530) 37,200 0 0 36,750 37,500 36,750 44,152 1,637,057,100
조비 (001550) 12,260 -190 -1.53 12,450 12,450 12,210 16,997 208,635,640
제일연마 (001560) 10,480 -160 -1.5 10,630 10,630 10,360 5,116 53,487,000
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 490 3 .62 490 501 481 299,109 146,193,483
종근당홀딩스 (001630) 49,450 100 .2 49,400 49,800 49,300 3,367 166,610,325
대상 (001680) 23,750 250 1.06 23,400 23,750 23,300 73,633 1,735,310,475
대상우 (001685) 17,080 160 .95 16,920 17,100 16,920 3,390 57,744,930
신영증권 (001720) 152,600 7300 5.02 148,300 154,300 147,300 90,296 13,711,580,050
SK네트웍스 (001740) 4,545 55 1.22 4,500 4,560 4,500 277,577 1,260,330,337
한양증권 (001750) 18,630 430 2.36 18,270 18,790 18,270 64,272 1,193,356,940
한양증권우 (001755) 17,320 260 1.52 17,060 17,650 17,060 3,583 61,922,995
SHD (001770) 17,510 -370 -2.07 17,700 17,700 17,270 2,972 52,078,415
알루코 (001780) 2,180 -15 -.68 2,195 2,210 2,165 236,130 513,802,172
대한제당 (001790) 3,005 5 .17 3,005 3,020 2,990 166,175 499,565,222
대한제당우 (001795) 2,505 -20 -.79 2,530 2,535 2,490 21,608 54,240,110
오리온홀딩스 (001800) 22,250 750 3.49 21,500 22,350 21,400 234,468 5,134,787,450
삼화콘덴서 (001820) 32,350 350 1.09 32,300 32,450 31,700 101,385 3,266,452,800
KISCO홀딩스 (001940) 26,750 250 .94 26,650 26,900 26,500 12,709 339,350,425
코오롱 (002020) 43,600 1150 2.71 42,700 45,500 42,650 219,022 9,680,443,775
코오롱우 (002025) 22,700 450 2.02 22,250 23,050 22,000 7,327 165,309,600
아세아 (002030) 353,000 1000 .28 352,000 354,500 349,500 897 316,344,500
비비안 (002070) 767 3 .39 764 769 754 177,967 135,290,370
경농 (002100) 9,610 70 .73 9,540 9,650 9,460 25,573 244,260,160
고려산업 (002140) 2,695 -5 -.19 2,700 2,710 2,675 85,181 228,827,497
도화엔지니어링 (002150) 6,500 -80 -1.22 6,580 6,580 6,470 29,194 189,540,360
삼양통상 (002170) 55,000 300 .55 54,900 55,200 54,500 1,077 59,058,300
한국수출포장 (002200) 2,940 15 .51 2,920 2,955 2,920 151,127 443,909,965
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,200 110 3.56 3,090 3,200 3,075 87,566 275,101,311
고려제강 (002240) 17,830 70 .39 17,750 17,880 17,670 16,812 299,438,560
아세아제지 (002310) 8,180 -20 -.24 8,220 8,240 8,110 69,724 571,127,305
한진 (002320) 20,750 -300 -1.43 21,050 21,100 20,600 46,310 961,355,125
넥센타이어 (002350) 6,060 50 .83 6,050 6,090 6,010 83,601 505,431,570
넥센타이어1우B (002355) 3,385 55 1.65 3,330 3,390 3,310 15,950 53,675,275
SH에너지화학 (002360) 431 -3 -.69 436 436 429 146,433 63,176,494
KCC (002380) 437,500 19500 4.67 414,500 441,000 414,500 39,309 17,042,732,000
한독 (002390) 11,700 -70 -.59 11,770 11,770 11,600 24,598 286,519,865
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,350 20 .38 5,270 5,380 5,170 8,212 43,388,030
삼익악기 (002450) 1,319 23 1.77 1,286 1,320 1,278 69,086 88,875,688
HS화성 (002460) 10,580 80 .76 10,560 10,740 10,400 18,105 190,431,920
조흥 (002600) 157,100 700 .45 156,400 158,000 156,400 62 9,745,450
제일파마홀딩스 (002620) 8,640 -160 -1.82 8,710 8,770 8,630 12,416 107,808,210
오리엔트바이오 (002630) 608 -16 -2.56 624 625 604 885,946 538,940,496
동일제강 (002690) 1,629 -11 -.67 1,660 1,660 1,610 38,475 62,707,159
신일전자 (002700) 1,327 -12 -.9 1,339 1,343 1,325 271,800 361,841,671
TCC스틸 (002710) 17,290 -260 -1.48 17,650 17,870 17,290 110,943 1,940,792,590
국제약품 (002720) 4,625 -5 -.11 4,645 4,685 4,560 106,266 490,465,398
보락 (002760) 1,049 3 .29 1,047 1,052 1,040 143,755 150,344,975
진흥기업 (002780) 735 0 0 732 739 727 201,855 147,840,810
진흥기업우B (002785) 3,360 -50 -1.47 3,400 3,400 3,250 532 1,779,900
진흥기업2우B (002787) 7,760 -30 -.39 7,760 7,760 7,600 178 1,375,030
아모레퍼시픽홀딩스 (002790) 27,800 300 1.09 27,500 27,900 27,300 112,551 3,107,005,450
아모레퍼시픽홀딩스우 (002795) 11,410 90 .8 11,320 11,420 11,230 9,906 112,269,410
아모레퍼시픽홀딩스3우C (00279K) 21,750 250 1.16 21,600 21,750 21,350 7,892 170,163,300
삼영무역 (002810) 16,800 450 2.75 16,360 17,150 16,300 23,052 384,892,295
SUN&L (002820) 2,600 -5 -.19 2,645 2,660 2,560 17,894 46,133,615
미원상사 (002840) 155,300 700 .45 154,600 155,400 154,600 1,620 250,880,700
신풍 (002870) 1,059 8 .76 1,076 1,076 1,036 46,164 48,415,479
대유에이텍 (002880) 1,192 22 1.88 1,166 1,229 1,165 188,169 226,180,465
TYM (002900) 6,090 -20 -.33 6,070 6,140 6,040 160,582 975,790,395
유성기업 (002920) 2,065 -65 -3.05 2,105 2,135 2,065 41,165 86,513,440
한국쉘석유 (002960) 421,000 -500 -.12 424,000 426,000 421,000 1,381 584,382,000
금호건설 (002990) 3,990 15 .38 4,000 4,060 3,985 92,050 368,973,440
금호건설우 (002995) 11,680 -140 -1.18 11,620 11,700 11,620 736 8,582,000
부광약품 (003000) 3,570 15 .42 3,555 3,590 3,480 428,162 1,512,262,941
혜인 (003010) 5,620 -120 -2.09 5,740 5,770 5,610 219,210 1,242,345,310
세아제강지주 (003030) 173,400 -1300 -.74 174,700 175,200 171,000 11,884 2,056,324,350
에이프로젠바이오로직스 (003060) 652 -1 -.15 653 654 640 322,042 208,225,596
코오롱글로벌 (003070) 9,180 -20 -.22 9,270 9,270 9,150 8,113 74,655,795
코오롱글로벌우 (003075) 14,900 -60 -.4 15,000 15,000 14,900 1,331 19,932,510
SB성보 (003080) 2,845 5 .18 2,815 2,845 2,810 20,256 57,300,450
대웅 (003090) 24,450 400 1.66 23,900 24,900 23,700 153,175 3,740,359,475
대신밸류리츠 (0030R0) 4,375 45 1.04 4,330 4,375 4,320 61,492 268,180,155
일성아이에스 (003120) 25,450 650 2.62 24,800 25,450 24,700 21,545 541,162,200
디아이 (003160) 15,060 460 3.15 15,100 15,120 14,600 487,291 7,255,463,655
일신방직 (003200) 10,370 170 1.67 10,200 10,370 10,160 16,639 170,771,685
대원제약 (003220) 13,150 70 .54 13,090 13,150 13,050 11,148 145,999,110
삼양식품 (003230) 1,598,000 -18000 -1.11 1,608,000 1,608,000 1,586,000 22,416 35,769,050,000
태광산업 (003240) 932,000 5000 .54 939,000 954,000 929,000 1,941 1,825,310,500
흥아해운 (003280) 1,689 -6 -.35 1,695 1,699 1,672 859,003 1,444,966,004
한일홀딩스 (003300) 17,670 -320 -1.78 18,000 18,140 17,610 23,296 413,231,665
한국화장품제조 (003350) 58,400 -1400 -2.34 59,800 59,900 57,700 30,491 1,777,764,250
유화증권 (003460) 2,845 55 1.97 2,800 2,875 2,800 126,481 359,285,554
유화증권우 (003465) 2,610 -30 -1.14 2,640 2,640 2,600 138,222 359,972,525
유안타증권 (003470) 3,840 90 2.4 3,795 3,925 3,790 1,076,409 4,167,039,878
유안타증권우 (003475) 3,840 90 2.4 3,760 3,875 3,760 37,463 143,759,775
한진중공업홀딩스 (003480) 6,140 210 3.54 5,970 6,500 5,940 1,784,249 11,078,141,160
대한항공 (003490) 23,600 -300 -1.26 23,850 23,900 23,550 1,206,768 28,531,560,300
대한항공우 (003495) 23,950 -50 -.21 24,000 24,050 23,850 2,652 63,519,725
영진약품 (003520) 2,045 15 .74 2,040 2,050 2,015 210,716 427,666,280
한화투자증권 (003530) 6,180 70 1.15 6,150 6,290 6,130 3,003,801 18,677,836,240
한화투자증권우 (003535) 8,190 60 .74 8,190 8,260 8,000 14,634 118,968,590
대신증권 (003540) 28,650 -100 -.35 28,850 29,500 28,300 427,624 12,376,032,575
대신증권우 (003545) 21,400 150 .71 21,300 21,700 21,300 110,404 2,371,725,750
대신증권2우B (003547) 20,000 120 .6 19,960 20,200 19,910 54,813 1,100,314,935
LG (003550) 77,600 1800 2.37 76,100 77,900 76,100 227,876 17,620,567,000
LG우 (003555) 62,700 400 .64 62,300 63,000 62,300 5,856 367,092,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 63,900 1300 2.08 63,200 65,800 62,000 116,584 7,486,957,800
HLB글로벌 (003580) 2,265 85 3.9 2,180 2,280 2,150 125,003 280,969,708
방림 (003610) 5,050 75 1.51 4,975 5,190 4,960 96,964 492,889,595
KG모빌리티 (003620) 3,345 -25 -.74 3,370 3,395 3,300 120,074 402,841,816
미창석유 (003650) 108,700 -1300 -1.18 110,000 110,000 107,700 577 62,791,700
포스코퓨처엠 (003670) 132,300 -1200 -.9 134,900 135,500 132,100 211,457 28,154,530,250
한성기업 (003680) 5,830 -50 -.85 5,950 5,990 5,800 125,751 738,582,300
코리안리 (003690) 11,170 180 1.64 11,090 11,210 10,970 880,676 9,784,399,985
삼영 (003720) 5,160 -140 -2.64 5,300 5,300 5,110 542,163 2,804,205,840
진양산업 (003780) 6,890 -30 -.43 6,930 7,060 6,830 136,525 946,256,320
대한화섬 (003830) 123,700 -1000 -.8 124,700 124,700 122,000 120 14,811,200
보령 (003850) 8,670 60 .7 8,600 8,670 8,550 67,814 583,846,530
남양유업 (003920) 59,500 2900 5.12 57,300 59,700 57,300 9,188 540,667,900
남양유업우 (003925) 38,150 3450 9.94 36,000 38,950 35,000 34,541 1,289,702,725
사조대림 (003960) 42,400 250 .59 42,250 42,400 41,550 9,872 414,684,825
롯데정밀화학 (004000) 46,400 650 1.42 45,150 46,650 45,150 54,666 2,529,481,025
현대제철 (004020) 36,950 600 1.65 36,350 37,500 36,350 450,154 16,657,218,025
SG세계물산 (004060) 322 1 .31 321 322 319 304,202 97,316,801
신흥 (004080) 13,900 -40 -.29 13,880 13,900 13,760 3,286 45,494,020
한국석유 (004090) 14,020 110 .79 14,010 14,100 13,920 30,009 420,432,440
태양금속 (004100) 2,240 -10 -.44 2,230 2,250 2,195 131,112 290,223,917
태양금속우 (004105) 3,125 -35 -1.11 3,160 3,215 3,005 15,123 46,823,470
동방 (004140) 3,165 -60 -1.86 3,220 3,220 3,140 727,240 2,306,159,219
한솔홀딩스 (004150) 3,380 95 2.89 3,320 3,390 3,290 217,628 730,500,474
신세계 (004170) 180,500 3900 2.21 175,300 180,800 175,100 28,973 5,192,496,950
NPC (004250) 4,145 -5 -.12 4,225 4,225 4,140 28,747 119,561,033
NPC우 (004255) 2,495 20 .81 2,475 2,500 2,460 8,169 20,277,660
남성 (004270) 1,027 3 .29 1,026 1,027 1,018 22,127 22,626,956
현대약품 (004310) 3,930 40 1.03 3,885 3,935 3,860 114,295 444,358,105
세방 (004360) 14,860 880 6.29 13,980 15,070 13,980 248,740 3,642,593,360
세방우 (004365) 9,240 200 2.21 9,040 9,430 8,960 31,565 292,633,220
농심 (004370) 511,000 -11000 -2.11 515,000 525,000 500,000 169,120 86,029,959,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 158 -1 -.63 160 161 157 2,070,324 328,494,847
서울식품우 (004415) 1,237 1 .08 1,240 1,240 1,233 1,975 2,446,531
송원산업 (004430) 10,340 40 .39 10,330 10,390 10,300 24,344 251,621,725
삼일씨엔에스 (004440) 4,980 -70 -1.39 5,050 5,050 4,970 14,572 72,843,142
삼화왕관 (004450) 34,450 0 0 34,200 34,450 34,150 279 9,579,700
세방전지 (004490) 63,500 400 .63 63,100 63,500 62,500 63,337 3,989,830,600
깨끗한나라 (004540) 2,090 -10 -.48 2,105 2,110 2,085 52,057 109,105,050
깨끗한나라우 (004545) 11,850 -10 -.08 11,850 11,850 11,650 473 5,526,930
현대비앤지스틸 (004560) 11,810 50 .43 11,810 11,920 11,760 20,990 248,293,705
삼천리 (004690) 135,700 2200 1.65 133,800 137,200 133,100 14,487 1,967,134,800
조광피혁 (004700) 67,900 700 1.04 68,100 68,500 66,800 11,511 777,510,400
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,505 5 .11 4,500 4,550 4,470 67,695 305,606,515
써니전자 (004770) 1,642 -9 -.55 1,640 1,651 1,630 157,594 258,122,083
효성 (004800) 94,000 4800 5.38 89,400 94,300 89,100 118,084 10,927,044,500
덕성 (004830) 5,550 -40 -.72 5,630 5,630 5,530 123,983 690,036,500
덕성우 (004835) 7,480 -60 -.8 7,480 7,535 7,450 3,804 28,421,580
DRB동일 (004840) 5,070 -10 -.2 5,080 5,110 5,040 13,417 67,968,460
티웨이홀딩스 (004870) 567 -5 -.87 573 584 565 102,138 58,096,449
동일산업 (004890) 41,250 -550 -1.32 41,800 41,900 41,250 736 30,459,200
조광페인트 (004910) 5,980 -40 -.66 6,020 6,020 5,890 61,274 363,327,040
씨아이테크 (004920) 1,232 74 6.39 1,158 1,237 1,155 460,021 550,925,744
한신공영 (004960) 8,120 20 .25 8,150 8,150 8,000 13,387 108,270,640
신라교역 (004970) 9,450 150 1.61 9,370 9,450 9,310 23,197 217,484,580
성신양회 (004980) 11,180 100 .9 11,070 11,310 11,050 104,369 1,169,564,055
성신양회우 (004985) 11,960 20 .17 11,960 11,990 11,750 3,735 44,663,020
롯데지주 (004990) 32,300 1650 5.38 30,950 32,800 30,950 739,256 23,778,072,475
롯데지주우 (00499K) 31,400 -400 -1.26 31,350 32,500 31,350 6,549 207,247,950
휴스틸 (005010) 4,250 -40 -.93 4,280 4,300 4,235 238,652 1,016,073,606
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,800 50 .12 42,450 43,050 41,800 459,205 19,460,302,275
SGC에너지 (005090) 23,800 100 .42 23,750 23,950 23,550 11,518 273,126,075
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 73,200 200 .27 73,600 73,600 72,300 33,543 2,448,169,850
녹십자홀딩스 (005250) 16,100 410 2.61 15,600 16,300 15,600 84,242 1,346,103,500
녹십자홀딩스2우 (005257) 27,200 300 1.12 26,900 27,300 26,800 362 9,814,150
롯데칠성 (005300) 120,900 100 .08 119,800 122,000 119,600 13,616 1,646,201,050
롯데칠성우 (005305) 70,700 -800 -1.12 71,700 71,800 70,400 3,201 226,161,500
온타이드 (005320) 546 -10 -1.8 556 556 534 417,814 225,653,867
모나미 (005360) 2,080 -25 -1.19 2,110 2,110 2,055 362,320 752,261,239
현대차 (005380) 215,000 -8500 -3.8 221,500 221,500 215,000 1,712,249 369,367,327,860
현대차우 (005385) 165,300 -5000 -2.94 170,000 170,000 164,300 238,707 39,525,392,800
현대차2우B (005387) 169,100 -4400 -2.54 173,300 173,300 167,800 285,834 48,260,185,100
현대차3우B (005389) 164,400 -5000 -2.95 169,200 169,200 164,000 43,087 7,128,176,950
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,650 210 1.28 16,580 16,840 16,430 148,029 2,460,448,285
한국공항 (005430) 69,900 -300 -.43 69,800 70,700 69,500 10,318 724,766,300
현대지에프홀딩스 (005440) 9,290 990 11.93 8,740 9,900 8,540 1,821,153 16,873,251,370
POSCO홀딩스 (005490) 285,000 0 0 285,000 287,000 283,500 201,886 57,610,678,250
삼진제약 (005500) 19,400 230 1.2 19,200 19,450 19,040 35,018 674,238,280
SPC삼립 (005610) 55,800 0 0 56,500 56,600 55,400 14,952 833,400,500
삼영전자 (005680) 10,810 -110 -1.01 10,990 11,000 10,680 43,306 468,092,170
파미셀 (005690) 14,380 2630 22.38 11,810 14,720 11,810 20,083,364 276,922,766,840
넥센 (005720) 6,410 230 3.72 6,180 6,560 6,010 41,426 264,635,840
넥센우 (005725) 4,810 170 3.66 4,800 4,810 4,800 4,173 20,030,805
크라운해태홀딩스 (005740) 7,830 170 2.22 7,750 8,150 7,600 279,642 2,208,693,355
크라운해태홀딩스우 (005745) 8,400 10 .12 8,390 8,400 8,390 378 3,174,420
대림바스 (005750) 4,725 -15 -.32 4,880 4,880 4,670 16,513 77,673,805
신영와코루 (005800) 14,150 -170 -1.19 14,370 14,370 14,070 6,589 93,380,280
풍산홀딩스 (005810) 42,950 950 2.26 42,800 43,200 42,350 48,651 2,084,790,000
원림 (005820) 14,480 180 1.26 14,300 14,480 14,200 258 3,702,190
DB손해보험 (005830) 144,700 -300 -.21 143,700 146,800 143,000 166,085 24,049,540,370
에스엘 (005850) 34,500 -1400 -3.9 35,500 35,500 34,000 310,014 10,666,992,500
휴니드 (005870) 8,500 -90 -1.05 8,630 8,720 8,500 88,751 762,373,700
대한해운 (005880) 1,838 -6 -.33 1,844 1,845 1,820 2,013,527 3,686,821,292
삼성전자 (005930) 76,500 1100 1.46 77,200 77,600 75,900 19,908,805 1,529,429,370,850
삼성전자우 (005935) 61,900 1000 1.64 61,700 62,300 61,200 2,240,146 138,489,735,874
NH투자증권 (005940) 21,650 1100 5.35 20,800 21,800 20,800 1,310,624 28,255,802,050
NH투자증권우 (005945) 18,670 430 2.36 18,250 18,740 18,250 91,963 1,712,219,545
이수화학 (005950) 5,740 -20 -.35 5,760 5,780 5,700 25,513 146,311,820
동부건설 (005960) 6,560 30 .46 6,590 6,720 6,400 96,909 638,595,945
동부건설우 (005965) 19,210 -170 -.88 19,100 19,380 19,100 90 1,728,470
동원산업 (006040) 48,300 850 1.79 47,550 48,450 47,400 61,172 2,944,489,525
화승인더 (006060) 4,295 -45 -1.04 4,325 4,350 4,235 67,383 289,404,064
사조오양 (006090) 10,170 30 .3 10,140 10,360 10,060 12,506 128,271,360
삼아알미늄 (006110) 22,750 -250 -1.09 23,000 23,400 22,700 44,145 1,013,043,575
SK디스커버리 (006120) 54,800 1400 2.62 54,200 55,300 54,000 25,018 1,367,511,950
SK디스커버리우 (006125) 37,500 250 .67 37,250 37,850 36,100 7,248 269,186,750
한국전자홀딩스 (006200) 713 -4 -.56 717 723 710 80,434 57,549,469
제주은행 (006220) 14,320 -60 -.42 14,400 14,590 14,300 213,629 3,084,614,430
LS (006260) 187,800 5200 2.85 182,000 193,500 181,100 249,933 47,245,524,150
녹십자 (006280) 134,700 700 .52 134,200 134,700 132,300 27,890 3,726,757,950
대원전선 (006340) 2,985 15 .51 2,970 2,995 2,940 914,950 2,713,045,881
대원전선우 (006345) 3,775 15 .4 3,790 3,795 3,730 17,657 66,424,000
GS건설 (006360) 19,460 30 .15 19,340 19,590 19,280 301,077 5,851,449,680
대구백화점 (006370) 7,000 0 0 7,000 7,010 6,840 56,365 391,899,175
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 20,250 50 .25 20,200 20,450 19,600 63,149 1,268,041,545
삼성SDI (006400) 201,500 -2500 -1.23 206,000 207,000 200,500 592,824 119,751,209,250
삼성SDI우 (006405) 134,400 1100 .83 133,400 135,200 133,300 4,600 615,613,200
인스코비 (006490) 780 -16 -2.01 791 802 770 531,334 414,792,181
대림통상 (006570) 2,630 5 .19 2,645 2,650 2,620 428 1,123,215
대한유화 (006650) 118,800 -300 -.25 119,700 122,500 118,200 28,479 3,398,381,450
삼성공조 (006660) 14,040 100 .72 13,960 14,200 13,870 31,074 434,648,970
영풍제지 (006740) 1,043 -2 -.19 1,045 1,046 1,035 75,095 78,076,639
미래에셋증권 (006800) 22,850 750 3.39 22,900 23,650 22,450 5,368,614 123,862,300,050
미래에셋증권우 (006805) 10,370 400 4.01 10,250 10,620 10,110 258,864 2,681,307,475
미래에셋증권2우B (00680K) 9,700 260 2.75 9,510 9,900 9,510 1,057,734 10,320,078,085
AK홀딩스 (006840) 11,170 -90 -.8 11,350 11,350 11,140 8,621 96,614,540
신송홀딩스 (006880) 7,030 -80 -1.13 7,110 7,140 7,010 31,341 220,839,780
태경케미컬 (006890) 9,540 -60 -.63 9,600 9,610 9,450 13,613 129,540,060
우성 (006980) 17,340 -20 -.12 17,150 17,490 17,150 2,413 41,813,280
GS리테일 (007070) 16,710 50 .3 16,520 16,880 16,520 105,174 1,759,249,045
일신석재 (007110) 1,948 -67 -3.33 2,015 2,015 1,931 1,560,231 3,053,265,677
미래아이앤지 (007120) 915 0 0 915 934 910 32,005 29,298,255
사조산업 (007160) 53,800 2600 5.08 51,300 53,800 51,300 19,765 1,041,228,100
벽산 (007210) 2,175 -35 -1.58 2,210 2,210 2,160 103,895 226,329,739
한국특강 (007280) 1,616 -2 -.12 1,618 1,642 1,595 113,541 183,892,833
오뚜기 (007310) 429,000 -4000 -.92 433,000 435,500 423,000 16,818 7,194,833,750
DN오토모티브 (007340) 26,000 -50 -.19 25,800 26,050 25,650 50,078 1,296,034,125
에이프로젠 (007460) 745 4 .54 741 751 728 3,895,915 2,872,491,686
샘표 (007540) 50,900 1050 2.11 50,100 51,400 49,850 16,438 835,392,300
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,210 -10 -.16 6,200 6,230 6,180 7,514 46,582,480
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 77,000 5100 7.09 72,500 79,000 72,500 3,639,851 276,412,694,600
국도화학 (007690) 38,200 400 1.06 37,800 38,350 37,800 16,662 636,441,500
F&F홀딩스 (007700) 20,100 -300 -1.47 20,400 20,500 19,810 54,598 1,095,206,630
코리아써키트 (007810) 17,570 160 .92 17,780 17,780 16,940 610,052 10,555,186,375
코리아써우 (007815) 6,780 10 .15 6,810 6,900 6,600 2,510 16,895,575
코리아써키트2우B (00781K) 6,580 20 .3 6,560 6,580 6,510 477 3,125,000
서연 (007860) 9,480 50 .53 9,460 9,780 9,330 86,448 822,747,755
TP (007980) 1,720 -37 -2.11 1,755 1,755 1,695 958,085 1,643,608,844
사조동아원 (008040) 1,360 -19 -1.38 1,380 1,404 1,327 17,609,642 24,140,133,036
대덕 (008060) 8,440 100 1.2 8,300 8,480 8,300 58,493 492,962,195
대덕1우 (00806K) 8,300 60 .73 8,160 8,340 8,160 2,109 17,386,540
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,905 -50 -1.01 4,990 4,990 4,905 19,972 98,333,865
NI스틸 (008260) 3,835 0 0 3,835 3,840 3,785 71,872 273,974,840
남선알미늄 (008350) 1,162 -1 -.09 1,160 1,168 1,154 278,101 322,664,507
남선알미우 (008355) 12,830 150 1.18 12,780 12,850 12,760 70 895,200
문배철강 (008420) 2,480 -20 -.8 2,535 2,545 2,425 340,612 840,511,073
서흥 (008490) 26,600 650 2.5 26,050 26,600 25,500 165,731 4,314,980,550
일정실업 (008500) 11,510 -60 -.52 11,570 11,760 11,430 3,931 45,455,830
윌비스 (008600) 357 -3 -.83 362 364 352 195,616 69,662,686
아남전자 (008700) 1,336 4 .3 1,340 1,340 1,320 153,811 204,010,167
율촌화학 (008730) 33,050 550 1.69 33,200 33,350 32,500 101,979 3,351,360,500
호텔신라 (008770) 51,000 100 .2 51,000 51,300 50,200 139,070 7,056,148,250
호텔신라우 (008775) 42,650 100 .24 42,550 42,700 42,500 1,337 56,969,350
금비 (008870) 60,300 700 1.17 59,000 60,400 58,800 5,746 343,036,450
한미사이언스 (008930) 39,350 100 .25 39,300 39,450 38,800 76,744 3,006,975,150
KBI동양철관 (008970) 3,000 -215 -6.69 3,215 3,215 2,985 4,347,801 13,166,639,890
KCTC (009070) 5,510 -130 -2.3 5,650 5,650 5,480 482,031 2,666,869,510
경인전자 (009140) 20,750 0 0 20,550 20,900 20,550 1,709 35,301,900
삼성전기 (009150) 189,000 -1400 -.74 191,300 191,700 187,000 504,841 95,377,763,826
삼성전기우 (009155) 85,200 200 .24 85,900 85,900 84,200 23,531 1,996,915,550
SIMPAC (009160) 4,565 5 .11 4,535 4,635 4,530 37,373 171,463,749
한솔로지스틱스 (009180) 2,895 -10 -.34 2,905 2,905 2,880 52,494 151,880,485
대양금속 (009190) 1,580 -23 -1.43 1,603 1,603 1,561 116,345 183,942,256
무림페이퍼 (009200) 2,060 5 .24 2,055 2,070 2,050 51,829 106,612,465
한샘 (009240) 44,350 950 2.19 43,650 44,850 43,600 37,654 1,671,813,650
신원 (009270) 1,630 -23 -1.39 1,640 1,653 1,608 1,452,866 2,357,321,864
광동제약 (009290) 6,140 30 .49 6,100 6,150 6,090 78,292 479,731,000
참엔지니어링 (009310) 1,295 2 .15 1,293 1,305 1,280 23,369 30,083,951
아진전자부품 (009320) 1,057 -6 -.56 1,063 1,073 1,041 88,056 92,282,476
태영건설 (009410) 1,727 3 .17 1,725 1,745 1,711 363,112 626,534,315
태영건설우 (009415) 4,990 0 0 4,990 5,200 4,990 239 1,193,840
한올바이오파마 (009420) 33,400 -600 -1.76 33,750 33,800 32,900 302,812 10,074,691,000
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 79,500 -600 -.75 80,200 80,300 78,500 50,445 3,990,211,150
한창제지 (009460) 639 1 .16 640 640 626 212,076 134,106,773
삼화전기 (009470) 35,650 -100 -.28 35,700 36,400 35,400 225,703 8,100,100,275
HD한국조선해양 (009540) 411,500 -5000 -1.2 408,000 415,000 405,000 160,993 66,142,590,500
무림P&P (009580) 2,600 15 .58 2,605 2,605 2,580 69,547 180,121,635
모토닉 (009680) 10,650 -30 -.28 10,610 10,740 10,560 43,071 458,613,880
삼정펄프 (009770) 27,950 650 2.38 27,350 28,200 27,200 22,865 632,242,500
플레이그램 (009810) 352 -2 -.56 351 352 343 126,024 43,739,977
한화솔루션 (009830) 30,650 900 3.03 30,050 31,250 29,950 2,390,455 73,509,306,625
한화솔루션우 (009835) 23,550 650 2.84 23,000 23,850 23,000 14,019 329,371,225
명신산업 (009900) 9,090 -150 -1.62 9,280 9,300 9,070 94,603 863,216,880
영원무역홀딩스 (009970) 143,000 6400 4.69 135,300 143,800 135,300 15,924 2,230,511,750
한국내화 (010040) 2,270 -10 -.44 2,290 2,305 2,230 32,844 74,633,460
OCI홀딩스 (010060) 100,200 3300 3.41 96,700 101,100 96,400 170,454 17,000,683,150
한국무브넥스 (010100) 4,465 -115 -2.51 4,600 4,707 4,465 574,161 2,629,494,668
LS ELECTRIC (010120) 312,500 -3500 -1.11 312,000 313,500 309,000 98,505 30,626,066,250
고려아연 (010130) 1,053,000 11000 1.06 1,095,000 1,104,000 1,028,000 35,289 37,433,315,500
삼성중공업 (010140) 21,600 -400 -1.82 21,800 21,900 21,500 3,308,425 71,655,122,875
우진아이엔에스 (010400) 3,060 165 5.7 2,895 3,070 2,895 10,525 31,752,858
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,530 -37 -2.36 1,573 1,573 1,530 60,324 92,882,677
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 195,500 -4300 -2.15 197,500 198,200 195,200 245,652 48,293,638,900
진양폴리 (010640) 4,130 -15 -.36 4,120 4,180 4,120 40,007 165,511,607
화천기계 (010660) 4,555 -100 -2.15 4,655 4,655 4,545 405,217 1,854,117,798
화신 (010690) 8,270 -370 -4.28 8,620 8,620 8,260 581,450 4,848,717,800
평화홀딩스 (010770) 4,000 -50 -1.23 4,120 4,120 3,980 98,462 395,025,308
아이에스동서 (010780) 20,550 150 .74 20,350 21,150 20,350 22,137 457,168,725
퍼스텍 (010820) 4,935 75 1.54 5,030 5,170 4,800 3,940,720 19,649,805,910
S-Oil (010950) 59,300 100 .17 59,600 59,600 58,900 142,068 8,396,228,850
S-Oil우 (010955) 38,750 -350 -.9 39,200 39,200 37,000 15,216 588,503,150
삼호개발 (010960) 3,560 -55 -1.52 3,650 3,650 3,550 105,338 377,376,195
진원생명과학 (011000) 2,520 70 2.86 2,460 2,520 2,440 479,862 1,191,818,914
LG이노텍 (011070) 167,900 100 .06 167,500 168,400 166,100 124,607 20,858,919,750
에넥스 (011090) 602 -16 -2.59 618 618 583 374,862 224,392,913
CJ씨푸드 (011150) 2,905 -10 -.34 2,910 2,925 2,900 150,572 438,212,845
CJ씨푸드1우 (011155) 17,400 1050 6.42 16,480 17,400 16,450 264 4,374,670
롯데케미칼 (011170) 66,500 -200 -.3 66,700 67,500 66,100 111,993 7,463,570,700
HMM (011200) 23,450 -850 -3.5 23,950 23,950 23,300 1,088,519 25,626,258,025
현대위아 (011210) 51,000 -1500 -2.86 52,400 52,400 51,000 109,303 5,609,044,400
삼화전자 (011230) 3,705 -130 -3.39 3,830 3,835 3,630 397,670 1,477,440,944
태림포장 (011280) 1,990 -7 -.35 1,995 1,997 1,978 47,456 94,258,073
성안머티리얼스 (011300) 405 -2 -.49 407 411 400 239,069 96,501,932
유니켐 (011330) 1,541 -31 -1.97 1,680 1,691 1,497 984,891 1,527,324,014
부산산업 (011390) 80,100 -2600 -3.14 82,700 82,700 78,000 5,070 404,574,700
갤럭시아에스엠 (011420) 2,315 40 1.76 2,295 2,350 2,260 273,085 630,339,371
한농화성 (011500) 14,490 80 .56 14,450 14,560 14,400 40,369 583,944,040
와이투솔루션 (011690) 3,730 115 3.18 3,670 3,760 3,590 483,719 1,781,416,991
한신기계 (011700) 3,430 -110 -3.11 3,540 3,540 3,400 379,679 1,306,249,359
현대코퍼레이션 (011760) 23,000 400 1.77 22,600 23,300 22,550 65,287 1,500,856,775
금호석유화학 (011780) 112,400 2900 2.65 109,200 113,000 109,200 118,755 13,214,871,350
금호석유화학우 (011785) 58,800 1800 3.16 57,000 58,800 57,000 10,885 630,467,600
SKC (011790) 102,200 -1900 -1.83 104,800 104,800 101,600 224,326 23,007,123,150
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,739 65 3.88 1,687 1,756 1,674 9,039,657 15,542,630,417
DB (012030) 1,637 1 .06 1,637 1,670 1,613 1,877,688 3,076,993,643
영흥 (012160) 584 -16 -2.67 600 600 584 246,470 145,204,548
아센디오 (012170) 2,175 -80 -3.55 2,275 2,275 2,160 229,433 504,222,442
계양전기 (012200) 1,449 1 .07 1,455 1,455 1,440 25,059 36,265,897
계양전기우 (012205) 3,160 -50 -1.56 3,155 3,200 3,155 3,041 9,613,280
영화금속 (012280) 916 -1 -.11 930 930 908 53,115 48,479,995
경동인베스트 (012320) 62,000 1600 2.65 60,700 62,800 59,600 14,614 900,908,350
현대모비스 (012330) 309,500 -4000 -1.28 310,500 313,000 306,500 145,731 45,076,068,250
한화에어로스페이스 (012450) 986,000 -16000 -1.6 998,000 1,008,000 980,000 143,445 142,040,897,000
더존비즈온 (012510) 80,400 -900 -1.11 80,600 81,000 79,100 178,505 14,258,302,900
경인양행 (012610) 3,135 -55 -1.72 3,160 3,210 3,125 32,460 102,218,867
HDC (012630) 21,750 400 1.87 21,000 22,000 20,800 239,438 5,187,676,025
모나리자 (012690) 2,460 -30 -1.2 2,470 2,485 2,445 74,620 183,890,937
에스원 (012750) 80,300 -200 -.25 79,700 80,400 79,200 36,595 2,919,429,900
대창 (012800) 1,340 7 .53 1,333 1,345 1,329 413,508 552,591,949
세우글로벌 (013000) 1,062 -8 -.75 1,070 1,070 1,060 21,238 22,599,905
일성건설 (013360) 1,424 -18 -1.25 1,442 1,460 1,410 352,414 503,501,266
화승코퍼레이션 (013520) 1,940 -10 -.51 1,940 1,950 1,919 129,632 250,144,870
디와이 (013570) 4,465 0 0 4,455 4,510 4,420 37,336 166,744,435
계룡건설 (013580) 20,150 -250 -1.23 20,350 20,500 20,050 32,528 660,746,800
까뮤이앤씨 (013700) 1,149 1 .09 1,138 1,150 1,134 77,308 88,261,651
지엠비코리아 (013870) 4,040 -5 -.12 4,030 4,065 4,005 21,156 85,154,880
지누스 (013890) 17,300 180 1.05 17,120 17,470 17,040 53,973 932,154,835
한익스프레스 (014130) 3,285 45 1.39 3,245 3,285 3,220 18,300 59,612,025
대영포장 (014160) 1,211 5 .41 1,206 1,215 1,192 542,773 652,666,444
금강공업 (014280) 5,290 -70 -1.31 5,270 5,370 5,230 531,511 2,806,673,665
금강공업우 (014285) 6,780 -70 -1.02 6,750 6,800 6,720 894 6,034,880
영보화학 (014440) 4,440 0 0 4,445 4,445 4,415 24,783 109,869,100
극동유화 (014530) 3,365 10 .3 3,355 3,395 3,355 119,767 403,213,130
태경비케이 (014580) 5,000 -30 -.6 5,050 5,050 4,970 139,942 699,262,701
한솔케미칼 (014680) 191,900 5500 2.95 189,500 194,500 187,600 63,189 12,100,890,400
사조씨푸드 (014710) 9,400 190 2.06 9,210 9,470 8,900 31,506 287,846,040
HL D&I (014790) 2,565 10 .39 2,555 2,610 2,550 33,928 87,514,324
동원시스템즈 (014820) 29,450 -500 -1.67 29,700 30,200 29,400 25,618 758,503,675
동원시스템즈우 (014825) 17,580 170 .98 17,420 17,690 17,420 559 9,763,950
유니드 (014830) 78,000 0 0 78,000 78,800 77,400 9,051 704,864,600
성문전자 (014910) 1,173 -12 -1.01 1,185 1,185 1,165 47,686 55,869,177
성문전자우 (014915) 4,150 -605 -12.72 4,490 4,490 4,145 26,405 110,103,755
인디에프 (014990) 1,080 -23 -2.09 1,094 1,094 1,062 318,440 342,026,849
이스타코 (015020) 640 -15 -2.29 655 655 637 103,713 66,700,375
대창단조 (015230) 6,450 -30 -.46 6,520 6,550 6,390 101,309 651,642,860
에이엔피 (015260) 511 -8 -1.54 525 527 510 221,584 113,739,998
INVENI (015360) 64,700 1900 3.03 63,700 65,600 63,300 12,802 828,340,550
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,800 -100 -.27 36,600 36,800 36,300 1,583,030 57,761,383,750
일진홀딩스 (015860) 5,720 70 1.24 5,690 5,840 5,670 137,554 792,034,180
태경산업 (015890) 5,320 10 .19 5,310 5,350 5,270 44,478 236,048,570
대현 (016090) 1,827 0 0 1,820 1,827 1,819 39,926 72,774,067
삼성증권 (016360) 75,500 1500 2.03 74,400 76,000 74,400 425,887 32,107,328,550
KG스틸 (016380) 5,540 30 .54 5,560 5,640 5,540 144,915 808,440,740
한세예스24홀딩스 (016450) 4,075 5 .12 4,050 4,135 4,050 31,469 128,618,750
환인제약 (016580) 11,020 120 1.1 10,830 11,030 10,830 21,658 236,815,535
신대양제지 (016590) 11,490 -10 -.09 11,410 11,640 11,410 11,549 133,059,420
DB증권 (016610) 9,790 370 3.93 9,530 10,020 9,510 369,945 3,639,335,835
대성홀딩스 (016710) 8,950 80 .9 8,870 9,060 8,850 27,174 244,356,195
두올 (016740) 3,465 -55 -1.56 3,520 3,550 3,450 161,793 562,502,797
퍼시스 (016800) 43,750 1250 2.94 42,500 44,950 42,500 968 42,633,300
웅진 (016880) 5,020 70 1.41 4,985 5,030 4,730 1,072,747 5,257,041,052
광명전기 (017040) 1,135 1 .09 1,134 1,139 1,118 204,574 230,592,011
명문제약 (017180) 1,716 -20 -1.15 1,736 1,749 1,710 31,875 54,954,116
우신시스템 (017370) 7,300 390 5.64 7,720 7,840 7,140 279,787 2,067,153,145
서울가스 (017390) 64,000 100 .16 63,900 64,200 63,400 7,609 486,766,600
수산세보틱스 (017550) 1,884 -31 -1.62 1,918 1,918 1,873 116,440 220,126,642
SK텔레콤 (017670) 54,500 -600 -1.09 55,000 55,200 54,400 669,445 36,590,094,850
현대엘리베이터 (017800) 78,300 -1000 -1.26 79,000 79,400 77,800 186,377 14,622,731,600
풀무원 (017810) 14,780 -180 -1.2 15,050 15,190 14,780 328,362 4,910,778,595
DS단석 (017860) 21,800 -50 -.23 22,000 22,200 21,700 68,135 1,490,585,875
광전자 (017900) 1,890 2 .11 1,887 1,896 1,881 11,710 22,124,311
E1 (017940) 83,000 3200 4.01 80,000 84,500 79,800 34,788 2,889,982,500
한국카본 (017960) 32,550 -450 -1.36 32,350 32,600 31,700 333,661 10,750,956,200
애경산업 (018250) 15,590 70 .45 15,580 15,850 15,380 99,451 1,544,416,010
삼성에스디에스 (018260) 167,600 500 .3 167,000 168,400 165,700 143,393 23,964,193,100
조일알미늄 (018470) 1,439 -15 -1.03 1,490 1,490 1,436 270,791 391,878,639
동원금속 (018500) 1,347 -18 -1.32 1,365 1,370 1,343 340,212 459,110,906
SK가스 (018670) 246,000 5500 2.29 241,500 247,500 241,500 8,350 2,045,848,250
한온시스템 (018880) 3,380 -105 -3.01 3,485 3,500 3,365 719,705 2,443,199,482
신풍제약 (019170) 13,010 50 .39 12,960 13,100 12,740 200,324 2,589,268,575
신풍제약우 (019175) 23,500 300 1.29 23,350 23,500 22,900 2,443 56,954,100
티에이치엔 (019180) 5,020 -160 -3.09 5,180 5,280 4,995 406,772 2,065,162,780
세아특수강 (019440) 15,990 -120 -.74 16,110 16,170 15,910 23,216 371,889,110
엑시큐어하이트론 (019490) 658 7 1.08 655 672 652 391,002 257,859,712
대교 (019680) 2,270 0 0 2,270 2,280 2,220 23,855 53,631,590
대교우B (019685) 1,269 -2 -.16 1,272 1,276 1,260 27,731 34,997,555
한섬 (020000) 15,390 80 .52 15,270 15,440 15,260 27,347 419,908,375
키다리스튜디오 (020120) 3,900 -35 -.89 3,945 3,970 3,850 58,472 227,645,702
롯데에너지머티리얼즈 (020150) 23,950 -150 -.62 24,200 24,650 23,950 89,151 2,153,520,950
아시아나항공 (020560) 9,550 -10 -.1 9,560 9,570 9,500 59,653 568,183,085
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,200 2 .17 1,195 1,206 1,190 113,259 135,771,498
코웨이 (021240) 98,400 -1700 -1.7 98,500 99,000 97,200 110,410 10,827,573,150
세원정공 (021820) 10,020 -40 -.4 10,440 10,440 9,930 10,296 103,129,170
포스코DX (022100) 22,950 50 .22 23,000 23,250 22,900 170,937 3,939,983,875
삼원강재 (023000) 2,435 -15 -.61 2,450 2,455 2,425 7,826 19,061,827
MH에탄올 (023150) 5,150 -10 -.19 5,170 5,170 5,120 4,353 22,345,870
한국종합기술 (023350) 4,860 -15 -.31 4,875 4,880 4,820 23,548 114,072,395
동남합성 (023450) 32,750 800 2.5 31,950 35,100 31,850 5,741 187,978,500
롯데쇼핑 (023530) 70,000 1700 2.49 68,100 70,400 68,100 89,343 6,232,886,550
다우기술 (023590) 38,100 1250 3.39 37,250 38,300 37,250 110,396 4,190,574,425
인지컨트롤스 (023800) 5,830 -50 -.85 5,820 5,920 5,800 45,020 263,248,580
인팩 (023810) 6,790 -140 -2.02 6,870 6,990 6,780 21,207 144,633,780
에쓰씨엔지니어링 (023960) 1,174 0 0 1,174 1,182 1,165 74,730 87,611,204
WISCOM (024070) 1,952 -47 -2.35 1,998 1,998 1,952 10,612 20,857,761
디씨엠 (024090) 12,450 -60 -.48 12,520 12,680 12,360 5,824 72,372,450
기업은행 (024110) 19,990 230 1.16 19,840 20,100 19,810 1,105,425 22,086,789,180
콜마홀딩스 (024720) 13,510 240 1.81 13,390 13,870 13,260 522,149 7,083,505,000
대원화성 (024890) 868 1 .12 895 895 867 29,370 25,736,618
디와이덕양 (024900) 2,320 -25 -1.07 2,340 2,350 2,310 57,754 133,863,135
KPX케미칼 (025000) 50,200 200 .4 50,100 50,800 49,900 8,290 417,889,750
SJM홀딩스 (025530) 3,660 55 1.53 3,600 3,700 3,600 35,134 128,126,271
한국단자 (025540) 61,700 -400 -.64 62,100 62,100 61,500 6,502 401,453,050
미래산업 (025560) 11,110 220 2.02 10,890 11,120 10,800 23,634 259,298,620
제이준코스메틱 (025620) 8,300 -710 -7.88 9,010 9,070 8,100 88,480 738,011,250
한솔홈데코 (025750) 700 -3 -.43 703 703 693 104,084 72,670,909
이구산업 (025820) 4,715 20 .43 4,695 4,790 4,685 252,316 1,193,793,608
남해화학 (025860) 6,870 -80 -1.15 6,970 6,970 6,860 65,595 451,968,670
한국주강 (025890) 2,050 -35 -1.68 2,100 2,100 2,000 99,861 202,460,562
스틱인베스트먼트 (026890) 11,730 110 .95 11,600 11,920 11,600 150,992 1,776,671,945
부국철강 (026940) 2,455 -45 -1.8 2,555 2,560 2,455 125,642 312,760,045
동서 (026960) 28,800 -100 -.35 28,700 29,400 28,700 75,395 2,187,891,475
BGF (027410) 4,100 80 1.99 4,050 4,120 4,020 191,611 782,647,125
마니커 (027740) 860 14 1.65 861 863 848 335,029 287,212,893
한국제지 (027970) 816 -1 -.12 818 823 805 78,015 63,623,037
삼성E&A (028050) 28,500 100 .35 28,250 28,850 28,250 554,679 15,840,855,518
동아지질 (028100) 15,920 600 3.92 15,610 16,060 15,510 41,885 662,155,710
삼성물산 (028260) 195,900 12900 7.05 182,300 198,500 182,300 895,258 174,040,699,542
삼성물산우B (02826K) 131,100 6600 5.3 124,400 132,600 124,400 26,825 3,485,626,550
팬오션 (028670) 4,145 -20 -.48 4,185 4,190 4,067 1,403,444 5,784,641,512
케이씨 (029460) 25,100 1850 7.96 23,300 25,300 23,300 113,098 2,767,672,700
신도리코 (029530) 45,100 200 .45 45,000 45,600 44,300 8,802 396,772,600
삼성카드 (029780) 53,300 500 .95 52,300 53,900 52,300 62,894 3,353,764,750
제일기획 (030000) 20,200 50 .25 20,200 20,350 20,100 289,139 5,842,913,525
NICE평가정보 (030190) 15,500 180 1.17 15,270 15,580 15,220 45,139 697,080,620
KT (030200) 51,700 400 .78 51,200 51,700 51,200 392,521 20,687,312,710
다올투자증권 (030210) 3,765 70 1.89 3,710 3,825 3,710 167,511 632,792,571
교보증권 (030610) 10,000 340 3.52 9,810 10,100 9,730 374,482 3,731,154,845
동원수산 (030720) 6,100 40 .66 6,010 6,100 6,010 21,325 129,603,410
서울보증보험 (031210) 53,700 2300 4.47 50,000 53,800 49,950 279,126 14,719,181,250
신세계인터내셔날 (031430) 10,530 -60 -.57 10,590 10,670 10,450 53,153 559,898,670
신세계푸드 (031440) 42,200 100 .24 42,100 42,700 41,700 9,024 381,041,600
아이티센씨티에스 (031820) 625 1 .16 624 628 616 280,764 174,727,717
롯데관광개발 (032350) 17,390 170 .99 17,360 17,670 16,650 1,389,447 23,827,280,320
황금에스티 (032560) 5,740 -30 -.52 5,780 5,790 5,740 13,246 76,213,610
LG유플러스 (032640) 14,910 -250 -1.65 15,010 15,090 14,820 590,429 8,796,125,765
삼성생명 (032830) 160,600 700 .44 158,400 165,800 158,300 274,333 44,373,174,900
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,950 -160 -.84 19,300 19,400 18,800 34,528 658,021,910
체시스 (033250) 1,144 64 5.93 1,093 1,220 1,084 2,843,259 3,273,113,705
유나이티드제약 (033270) 20,350 100 .49 20,300 20,350 20,150 17,912 362,947,150
SJG세종 (033530) 6,100 0 0 6,120 6,150 5,980 124,756 755,156,620
KT&G (033780) 136,600 2900 2.17 132,600 139,400 132,400 444,862 60,781,395,700
무학 (033920) 8,270 10 .12 8,300 8,310 8,160 59,503 491,059,340
두산에너빌리티 (034020) 58,800 -2200 -3.61 60,500 60,700 58,600 6,290,788 372,325,417,450
SBS (034120) 20,300 0 0 20,350 20,600 20,250 36,354 741,771,275
LG디스플레이 (034220) 12,050 -50 -.41 12,110 12,210 11,910 1,085,627 13,042,153,755
파라다이스 (034230) 21,050 -350 -1.64 21,450 21,500 20,150 2,776,622 57,039,295,900
NICE (034310) 14,350 300 2.14 14,050 14,390 14,010 64,455 916,523,910
인천도시가스 (034590) 26,050 0 0 26,000 26,050 25,950 1,730 44,919,825
SK (034730) 233,000 10500 4.72 225,000 241,500 225,000 484,380 113,942,297,750
SK우 (03473K) 179,500 11000 6.53 173,000 179,500 170,300 12,097 2,149,972,900
한국토지신탁 (034830) 1,401 8 .57 1,387 1,418 1,387 944,965 1,322,026,823
HS애드 (035000) 9,020 20 .22 9,000 9,060 8,900 28,620 256,841,440
백산 (035150) 14,610 -110 -.75 14,720 14,720 14,390 54,852 797,115,495
강원랜드 (035250) 18,000 -10 -.06 18,010 18,070 17,870 356,546 6,394,866,150
NAVER (035420) 234,000 -2000 -.85 236,000 236,000 231,500 710,904 165,988,142,500
신세계 I&C (035510) 15,600 20 .13 15,570 15,680 15,520 40,874 636,599,135
카카오 (035720) 64,000 -1500 -2.29 65,000 65,000 63,700 2,370,450 151,948,411,150
콘텐트리중앙 (036420) 11,460 260 2.32 11,200 11,490 11,040 68,063 764,470,270
한국가스공사 (036460) 40,300 50 .12 40,350 40,350 39,800 212,370 8,513,571,725
SNT홀딩스 (036530) 80,000 -3400 -4.08 83,300 83,300 76,800 35,759 2,830,614,550
엔씨소프트 (036570) 227,000 7000 3.18 222,000 230,500 221,500 129,866 29,542,260,750
팜스코 (036580) 2,685 15 .56 2,685 2,700 2,615 44,808 118,475,525
YG PLUS (037270) 8,400 -60 -.71 8,470 8,470 8,220 924,699 7,692,758,325
LG헬로비전 (037560) 2,940 0 0 2,940 2,950 2,900 133,200 389,520,519
광주신세계 (037710) 30,750 150 .49 30,650 30,800 30,500 21,542 660,865,800
하나투어 (039130) 52,800 0 0 52,800 52,900 52,100 30,506 1,602,456,200
키움증권 (039490) 267,500 18000 7.21 255,000 271,500 255,000 397,399 105,791,620,500
HDC랩스 (039570) 8,710 -30 -.34 8,790 8,790 8,570 17,162 148,134,785
상신브레이크 (041650) 2,780 -5 -.18 2,780 2,785 2,770 61,104 169,500,498
한화오션 (042660) 109,500 -3700 -3.27 111,300 111,400 109,400 1,503,737 165,786,179,000
HD현대인프라코어 (042670) 15,300 -140 -.91 15,240 15,410 15,060 1,059,664 16,139,205,335
한미반도체 (042700) 91,100 200 .22 92,600 92,900 90,700 622,588 57,034,108,650
주연테크 (044380) 533 16 3.09 517 533 497 222,472 114,090,323
KSS해운 (044450) 9,520 -50 -.52 9,610 9,630 9,470 24,721 235,482,980
코스맥스비티아이 (044820) 18,480 -30 -.16 18,510 18,730 18,310 16,071 295,953,660
대우건설 (047040) 3,800 10 .26 3,785 3,815 3,765 899,440 3,406,672,933
포스코인터내셔널 (047050) 50,600 300 .6 50,400 50,700 49,950 216,497 10,917,116,600
유니온머티리얼 (047400) 1,418 -31 -2.14 1,459 1,459 1,416 80,910 115,412,927
한국항공우주 (047810) 97,600 -1500 -1.51 99,600 100,200 97,300 482,949 47,435,002,650
우진플라임 (049800) 2,165 20 .93 2,125 2,180 2,125 21,283 45,843,867
한전KPS (051600) 48,800 -1100 -2.2 49,550 49,550 48,250 271,939 13,242,497,700
진양화학 (051630) 2,145 -15 -.69 2,170 2,170 2,135 101,869 218,854,886
LG생활건강 (051900) 291,500 -2500 -.85 294,000 295,000 291,000 70,885 20,682,870,000
LG생활건강우 (051905) 120,300 100 .08 120,300 121,200 119,000 8,657 1,038,953,350
LG화학 (051910) 293,500 3500 1.21 288,500 301,500 288,500 292,193 86,195,877,000
LG화학우 (051915) 142,000 2500 1.79 139,500 143,600 139,200 34,569 4,910,662,550
한전기술 (052690) 87,500 -2200 -2.45 88,600 88,800 86,300 439,157 38,305,234,950
스카이라이프 (053210) 5,190 0 0 5,170 5,250 5,150 34,258 177,409,955
한미글로벌 (053690) 20,700 -400 -1.9 21,000 21,100 20,550 128,134 2,656,801,250
테이팩스 (055490) 15,140 20 .13 15,120 15,400 14,850 14,660 221,851,860
신한지주 (055550) 69,900 600 .87 68,600 70,600 68,400 1,474,243 102,918,988,650
현대홈쇼핑 (057050) 55,400 200 .36 55,200 56,500 55,200 11,938 665,340,650
포스코스틸리온 (058430) 38,450 0 0 38,400 38,600 38,250 7,380 283,407,450
세아홀딩스 (058650) 132,000 -500 -.38 134,400 134,400 129,100 1,984 262,147,400
다스코 (058730) 2,995 5 .17 2,970 3,005 2,970 17,570 52,599,665
KTcs (058850) 2,830 0 0 2,830 2,840 2,825 171,026 484,225,994
KTis (058860) 2,850 0 0 2,845 2,857 2,840 115,326 328,456,830
HL홀딩스 (060980) 41,950 250 .6 42,300 42,400 41,550 20,590 862,982,925
산일전기 (062040) 122,000 4000 3.39 117,800 124,400 115,500 780,398 93,988,828,700
종근당바이오 (063160) 23,800 250 1.06 23,650 23,800 23,250 11,838 278,935,400
현대로템 (064350) 215,000 0 0 214,500 220,500 213,000 472,517 102,025,560,000
LG씨엔에스 (064400) 71,000 -1300 -1.8 72,600 72,600 70,500 407,995 28,975,463,400
SNT모티브 (064960) 38,050 1350 3.68 37,350 38,400 36,400 127,044 4,793,690,050
LG전자 (066570) 77,100 100 .13 77,000 77,700 76,800 375,754 29,005,334,300
LG전자우 (066575) 38,000 -200 -.52 38,200 38,200 37,750 58,923 2,234,845,550
엘앤에프 (066970) 67,600 2100 3.21 67,100 67,900 66,200 458,549 30,869,981,300
세이브존I&C (067830) 2,715 -20 -.73 2,735 2,865 2,635 76,567 209,969,595
셀트리온 (068270) 170,000 -1700 -.99 171,500 171,900 169,800 276,179 47,021,453,500
삼성출판사 (068290) 16,290 -200 -1.21 16,540 16,540 16,270 8,692 141,990,490
TKG휴켐스 (069260) 17,590 -20 -.11 17,560 17,690 17,510 35,716 628,758,010
대호에이엘 (069460) 1,711 -11 -.64 1,727 1,727 1,702 234,006 400,002,754
대웅제약 (069620) 140,800 -2400 -1.68 143,200 143,500 139,700 55,913 7,863,719,800
한세엠케이 (069640) 836 -2 -.24 838 847 831 18,371 15,345,479
DSR제강 (069730) 3,890 -5 -.13 3,865 3,945 3,865 35,008 136,874,320
현대백화점 (069960) 80,100 200 .25 78,900 81,300 78,700 120,203 9,667,359,400
모나용평 (070960) 4,020 -70 -1.71 4,090 4,090 3,995 108,890 437,274,561
한국금융지주 (071050) 159,000 9000 6 153,000 162,300 153,000 397,821 63,367,521,400
한국금융지주우 (071055) 109,900 5100 4.87 105,100 110,900 105,100 55,252 6,055,760,150
하이스틸 (071090) 4,535 -100 -2.16 4,640 4,660 4,530 584,854 2,678,223,432
지역난방공사 (071320) 81,500 500 .62 80,300 81,900 80,300 11,468 932,752,350
롯데하이마트 (071840) 8,450 40 .48 8,540 8,540 8,430 22,242 188,706,420
코아스 (071950) 6,550 -280 -4.1 6,770 6,890 6,330 246,232 1,627,435,910
HD현대마린엔진 (071970) 91,400 -1100 -1.19 91,200 91,500 89,600 242,266 21,966,232,350
유엔젤 (072130) 5,460 10 .18 5,450 5,480 5,330 129,962 702,609,310
농심홀딩스 (072710) 114,400 26400 30 92,200 114,400 92,200 1,231,259 132,232,762,950
금호타이어 (073240) 4,990 10 .2 4,960 4,990 4,930 429,116 2,131,062,999
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,155 -25 -.79 3,175 3,240 3,145 7,579 24,103,220
세진중공업 (075580) 24,600 -650 -2.57 24,100 25,200 24,100 1,444,693 35,515,123,375
유니퀘스트 (077500) 6,800 100 1.49 6,790 6,880 6,620 253,736 1,714,847,070
STX엔진 (077970) 45,850 550 1.21 44,100 46,350 43,900 603,221 27,424,731,175
텔코웨어 (078000) 14,510 40 .28 14,600 14,640 14,460 4,865 70,661,560
에이블씨엔씨 (078520) 12,220 -780 -6 12,900 12,930 11,980 1,404,118 17,153,293,510
GS (078930) 48,000 1550 3.34 46,500 48,900 46,450 366,034 17,638,997,350
GS우 (078935) 43,900 600 1.39 43,350 44,350 43,350 9,511 417,983,925
CJ CGV (079160) 5,150 0 0 5,210 5,220 5,120 506,143 2,614,616,265
현대리바트 (079430) 7,250 -10 -.14 7,300 7,320 7,180 23,990 173,398,325
LIG넥스원 (079550) 495,000 -9000 -1.79 505,000 512,000 493,500 134,173 66,974,728,750
전진건설로봇 (079900) 48,200 -100 -.21 49,000 49,050 48,150 30,716 1,488,794,575
휴비스 (079980) 3,000 10 .33 2,995 3,020 2,965 43,101 128,848,925
일진다이아 (081000) 12,350 40 .32 12,260 12,470 12,200 16,696 206,046,375
미스토홀딩스 (081660) 39,500 -800 -1.99 39,950 40,250 39,450 83,499 3,312,478,025
동양생명 (082640) 7,790 40 .52 7,780 7,950 7,660 159,361 1,246,684,530
한화엔진 (082740) 44,600 -50 -.11 43,750 45,050 43,500 1,425,665 63,280,185,150
그린케미칼 (083420) 7,650 -30 -.39 7,670 7,770 7,580 47,711 365,585,895
대한제강 (084010) 16,800 160 .96 16,700 17,190 16,650 22,781 388,125,110
동양고속 (084670) 8,240 -10 -.12 8,260 8,260 8,180 643 5,291,005
이월드 (084680) 1,550 34 2.24 1,520 1,556 1,520 168,753 260,129,625
대상홀딩스 (084690) 9,640 60 .63 9,670 9,750 9,550 86,772 833,777,625
대상홀딩스우 (084695) 12,740 -80 -.62 13,040 13,040 12,740 8,718 111,533,430
TBH글로벌 (084870) 1,402 -5 -.36 1,395 1,407 1,385 17,393 24,216,656
엔케이 (085310) 1,501 -14 -.92 1,480 1,616 1,387 15,085,100 23,148,863,760
미래에셋생명 (085620) 7,980 50 .63 7,930 8,120 7,790 217,694 1,738,178,860
현대글로비스 (086280) 183,300 -4800 -2.55 186,400 187,100 182,100 305,607 56,024,919,800
하나금융지주 (086790) 90,900 2200 2.48 88,000 91,900 88,000 1,455,570 132,663,106,609
이리츠코크렙 (088260) 4,730 20 .42 4,710 4,730 4,655 46,371 217,493,656
한화생명 (088350) 3,525 170 5.07 3,340 3,610 3,335 4,103,027 14,449,554,013
진도 (088790) 1,965 27 1.39 1,938 1,989 1,920 263,692 513,257,194
맥쿼리인프라 (088980) 11,550 -40 -.35 11,590 11,600 11,540 827,008 9,563,552,460
HDC현대EP (089470) 4,120 -20 -.48 4,125 4,190 4,070 43,770 179,578,509
제주항공 (089590) 6,610 30 .46 6,580 6,640 6,570 67,476 444,971,740
롯데렌탈 (089860) 29,600 -200 -.67 29,950 30,050 29,500 26,353 781,902,350
평화산업 (090080) 997 -7 -.7 1,004 1,007 991 211,516 210,910,399
노루페인트 (090350) 9,640 -20 -.21 9,670 9,740 9,560 87,913 847,662,940
노루페인트우 (090355) 13,940 -10 -.07 14,100 14,100 13,940 111 1,550,390
메타랩스 (090370) 1,340 -10 -.74 1,350 1,350 1,314 29,086 38,705,411
아모레퍼시픽 (090430) 122,500 400 .33 122,900 123,400 120,400 346,970 42,358,009,800
아모레퍼시픽우 (090435) 43,100 750 1.77 42,350 43,200 41,900 22,637 967,690,375
비에이치 (090460) 18,100 290 1.63 17,940 18,390 17,730 729,526 13,088,090,965
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,939 -3 -.15 1,942 1,948 1,904 476,597 913,546,305
디아이씨 (092200) 4,785 -55 -1.14 4,880 4,925 4,705 421,886 2,029,962,628
KEC (092220) 793 16 2.06 779 795 770 1,221,865 960,476,834
KPX홀딩스 (092230) 70,100 800 1.15 69,300 70,800 69,300 2,849 200,039,350
기신정기 (092440) 2,590 -5 -.19 2,590 2,600 2,575 31,154 80,712,330
DYP (092780) 4,025 5 .12 4,020 4,025 3,990 7,918 31,702,331
넥스틸 (092790) 13,100 -130 -.98 13,240 13,240 13,040 168,984 2,213,805,235
LF (093050) 18,640 240 1.3 18,550 18,690 18,330 43,384 805,693,165
형지엘리트 (093240) 1,655 -8 -.48 1,670 1,680 1,640 597,376 988,361,014
후성 (093370) 6,730 1130 20.18 5,700 6,880 5,700 8,198,023 53,307,866,730
효성ITX (094280) 13,090 -110 -.83 13,200 13,220 13,080 9,729 127,939,765
맵스리얼티1 (094800) 5,040 40 .8 4,995 5,040 4,950 174,192 868,261,780
AJ네트웍스 (095570) 4,325 -25 -.57 4,340 4,360 4,295 205,351 886,767,257
웅진씽크빅 (095720) 1,695 -19 -1.11 1,715 1,717 1,695 111,526 189,579,420
JW홀딩스 (096760) 3,385 -30 -.88 3,415 3,425 3,385 49,288 167,559,902
SK이노베이션 (096770) 107,000 -900 -.83 107,900 109,000 106,500 202,945 21,834,529,250
SK이노베이션우 (096775) 70,400 -1000 -1.4 70,000 71,200 70,000 1,796 126,880,700
HJ중공업 (097230) 33,150 1650 5.24 32,200 34,100 31,500 7,152,139 235,829,223,200
엠씨넥스 (097520) 30,050 -250 -.83 30,350 30,700 29,800 59,767 1,796,932,250
CJ제일제당 (097950) 242,000 0 0 243,500 244,000 240,500 51,417 12,427,456,750
CJ제일제당 우 (097955) 143,800 -400 -.28 144,300 145,500 142,300 5,991 861,585,750
SK오션플랜트 (100090) 28,550 -1750 -5.78 29,600 31,500 28,300 8,391,943 247,623,454,250
비상교육 (100220) 5,840 290 5.23 5,640 5,850 5,490 82,440 470,379,855
진양홀딩스 (100250) 3,240 0 0 3,220 3,255 3,205 57,822 186,467,731
SNT에너지 (100840) 59,400 -400 -.67 58,900 59,400 57,100 205,179 12,000,473,900
인바이오젠 (101140) 12,930 -110 -.84 13,000 13,200 12,450 10,106 129,518,150
해태제과식품 (101530) 6,800 -70 -1.02 6,870 6,920 6,750 45,155 308,338,720
동성케미컬 (102260) 4,365 10 .23 4,420 4,430 4,320 100,768 439,222,565
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,120 -220 -1.78 12,340 12,340 12,000 38,564 467,426,940
풍산 (103140) 130,500 4000 3.16 128,700 133,000 127,800 592,782 77,689,412,800
일진전기 (103590) 37,500 -700 -1.83 38,200 38,200 37,150 664,850 24,930,164,100
한국철강 (104700) 10,410 370 3.69 10,040 10,500 9,940 112,592 1,156,111,360
KB금융 (105560) 119,600 300 .25 117,500 121,500 117,500 1,016,593 122,214,293,199
한세실업 (105630) 10,610 90 .86 10,530 10,620 10,360 89,792 943,358,170
우진 (105840) 10,950 -710 -6.09 11,430 11,430 10,800 547,637 6,008,710,460
미원홀딩스 (107590) 72,400 600 .84 71,600 72,400 71,600 231 16,647,300
LX세미콘 (108320) 53,300 -400 -.74 54,200 54,700 53,200 71,056 3,810,679,500
LX하우시스 (108670) 29,300 -350 -1.18 29,650 29,850 29,200 26,200 771,419,950
LX하우시스우 (108675) 17,360 30 .17 17,330 17,490 17,320 701 12,190,340
주성코퍼레이션 (109070) 892 5 .56 887 893 875 88,101 77,657,101
호전실업 (111110) 7,470 180 2.47 7,340 7,490 7,300 57,250 424,408,820
동인기연 (111380) 14,310 10 .07 14,300 14,390 14,150 12,059 171,967,020
영원무역 (111770) 62,600 3000 5.03 58,700 62,900 58,700 52,843 3,250,456,600
씨에스윈드 (112610) 44,850 -300 -.66 44,850 45,450 44,650 129,109 5,813,594,725
GKL (114090) 16,270 -310 -1.87 16,580 16,630 15,870 375,138 6,038,601,500
대성에너지 (117580) 8,200 20 .24 8,210 8,230 8,170 25,581 209,732,960
메타케어 (118000) 318 0 0 318 329 316 370,041 119,029,925
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 114,300 -5800 -4.83 119,200 119,400 114,300 22,728 2,629,688,600
코오롱인더 (120110) 38,950 450 1.17 38,500 39,100 38,300 108,807 4,213,233,925
코오롱인더우 (120115) 23,650 400 1.72 23,300 23,700 23,225 7,918 185,718,350
아이마켓코리아 (122900) 8,280 10 .12 8,290 8,300 8,200 37,647 310,607,885
한국화장품 (123690) 9,980 -150 -1.48 10,140 10,140 9,860 72,113 717,739,520
SJM (123700) 3,625 80 2.26 3,545 3,830 3,535 1,597,140 5,916,208,636
한국자산신탁 (123890) 2,455 5 .2 2,450 2,460 2,440 99,220 243,153,641
현대퓨처넷 (126560) 3,255 -5 -.15 3,260 3,270 3,215 47,224 152,929,481
수산인더스트리 (126720) 21,750 -750 -3.33 22,350 22,450 21,550 38,845 846,597,225
대성산업 (128820) 4,490 -25 -.55 4,505 4,570 4,380 165,494 737,467,285
한미약품 (128940) 299,000 3000 1.01 298,000 299,000 293,000 41,148 12,208,229,500
인터지스 (129260) 2,740 -40 -1.44 2,780 2,785 2,730 82,802 228,033,412
한전산업 (130660) 11,870 -150 -1.25 12,030 12,030 11,750 156,009 1,843,446,070
화인베스틸 (133820) 2,230 -115 -4.9 2,340 2,425 2,180 1,181,626 2,690,473,561
미원화학 (134380) 86,400 300 .35 86,100 86,500 86,100 2,151 185,665,900
시디즈 (134790) 24,850 -300 -1.19 25,350 25,350 24,700 6,056 150,586,600
선진 (136490) 11,660 450 4.01 11,680 11,900 11,540 154,961 1,816,712,615
에스디바이오센서 (137310) 10,430 100 .97 10,250 10,480 10,250 70,833 735,393,245
메리츠금융지주 (138040) 126,200 -600 -.47 125,500 127,400 125,400 159,155 20,061,793,050
코오롱ENP (138490) 7,070 40 .57 7,040 7,110 7,030 36,077 254,701,860
BNK금융지주 (138930) 15,600 90 .58 15,460 15,820 15,460 1,186,247 18,594,423,265
iM금융지주 (139130) 14,860 570 3.99 14,180 14,900 14,180 643,213 9,476,402,960
이마트 (139480) 77,900 1000 1.3 76,900 78,700 76,900 128,374 10,011,262,500
아주스틸 (139990) 3,960 -15 -.38 3,975 3,980 3,935 18,826 74,499,275
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,650 6 .36 1,644 1,650 1,640 6,627 10,903,462
다이나믹디자인 (145210) 729 -8 -1.09 754 754 726 143,615 105,027,244
케이탑리츠 (145270) 961 1 .1 962 965 953 47,025 45,197,650
덴티움 (145720) 58,200 -300 -.51 58,000 58,200 57,300 32,998 1,907,244,950
삼양사 (145990) 52,400 2100 4.17 50,400 52,400 50,100 39,694 2,045,701,250
삼양사우 (145995) 36,100 600 1.69 35,900 36,100 35,600 3,307 118,547,550
한국ANKOR유전 (152550) 241 0 0 243 244 239 307,103 73,757,404
DSR (155660) 3,795 -55 -1.43 3,850 3,850 3,795 10,427 39,774,715
애경케미칼 (161000) 10,440 -30 -.29 10,500 10,850 10,360 365,250 3,845,595,580
한국타이어앤테크놀로지 (161390) 39,500 -1250 -3.07 40,400 40,550 39,350 430,240 17,036,808,175
한국콜마 (161890) 79,100 0 0 78,800 79,100 77,100 204,915 16,017,840,500
동일고무벨트 (163560) 6,820 -100 -1.45 6,900 6,930 6,820 29,014 198,826,730
동아에스티 (170900) 46,950 150 .32 46,800 47,100 46,400 9,531 446,631,850
JB금융지주 (175330) 24,600 -300 -1.2 24,650 25,150 24,400 389,886 9,656,950,625
PI첨단소재 (178920) 17,750 160 .91 17,700 18,040 17,670 147,026 2,621,590,710
한진칼 (180640) 119,400 8700 7.86 110,700 120,700 110,600 116,471 13,678,708,100
한진칼우 (18064K) 38,550 1950 5.33 36,600 41,200 36,600 19,648 765,407,350
NHN (181710) 27,450 -450 -1.61 28,050 28,100 27,400 41,708 1,156,419,075
아세아시멘트 (183190) 14,240 110 .78 14,130 14,400 13,800 120,482 1,696,917,335
종근당 (185750) 82,600 700 .85 81,700 82,700 81,500 21,779 1,787,810,300
더블유게임즈 (192080) 55,500 100 .18 55,000 55,800 54,900 32,679 1,807,478,250
쿠쿠홀딩스 (192400) 34,750 350 1.02 34,400 35,300 34,150 54,376 1,892,248,475
드림텍 (192650) 6,710 30 .45 6,710 6,720 6,600 137,826 921,059,925
코스맥스 (192820) 217,000 -2500 -1.14 218,000 218,500 216,000 46,378 10,060,917,000
제이에스코퍼레이션 (194370) 11,250 -320 -2.77 11,600 11,610 11,220 127,381 1,442,910,125
해성디에스 (195870) 25,800 400 1.57 26,000 26,050 25,150 182,266 4,673,485,600
서연이화 (200880) 11,450 -290 -2.47 11,780 11,780 11,430 168,117 1,932,580,500
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,700 -650 -1.84 35,150 35,250 34,300 185,429 6,416,978,025
삼성바이오로직스 (207940) 1,040,000 2000 .19 1,032,000 1,042,000 1,027,000 64,283 66,496,943,000
디와이파워 (210540) 12,610 -170 -1.33 12,850 12,850 12,570 53,915 683,221,380
SK디앤디 (210980) 10,140 -160 -1.55 10,360 10,360 10,130 43,991 448,992,265
한솔제지 (213500) 8,670 0 0 8,670 8,700 8,650 40,423 350,670,590
이노션 (214320) 18,580 60 .32 18,620 18,700 18,510 109,226 2,030,187,095
금호에이치티 (214330) 602 -2 -.33 603 606 570 663,151 394,453,752
경보제약 (214390) 5,350 -120 -2.19 5,470 5,470 5,260 20,750 110,621,115
토니모리 (214420) 10,730 -50 -.46 10,800 10,820 10,585 132,972 1,421,840,895
잇츠한불 (226320) 12,630 30 .24 12,670 12,670 12,450 16,703 209,266,885
현대코퍼레이션홀딩스 (227840) 13,410 820 6.51 12,600 13,590 12,600 59,856 795,713,155
LS에코에너지 (229640) 38,950 50 .13 38,800 39,300 38,450 120,620 4,672,106,400
JW생명과학 (234080) 11,950 0 0 11,950 11,970 11,810 37,681 447,511,410
두산밥캣 (241560) 53,400 -800 -1.48 53,800 54,000 53,000 205,556 11,000,449,100
화승엔터프라이즈 (241590) 6,900 -50 -.72 6,950 7,110 6,630 130,418 893,937,710
에이플러스에셋 (244920) 7,290 -110 -1.49 7,450 7,510 7,230 67,548 499,599,030
솔루엠 (248070) 18,830 -470 -2.44 19,150 19,180 18,740 235,545 4,434,990,120
샘표식품 (248170) 27,200 100 .37 27,050 27,250 26,950 9,889 268,234,325
일동제약 (249420) 22,850 100 .44 22,800 23,100 22,400 600,137 13,667,845,275
넷마블 (251270) 62,200 300 .48 61,600 63,600 61,500 162,278 10,153,780,150
크래프톤 (259960) 321,500 -1000 -.31 320,500 326,000 320,000 51,818 16,705,618,500
크라운제과 (264900) 9,480 -10 -.11 9,490 9,540 9,360 16,162 152,682,105
크라운제과우 (26490K) 9,620 -150 -1.54 9,610 9,770 9,600 1,709 16,462,520
HD현대 (267250) 164,300 15800 10.64 147,100 164,700 147,100 424,366 68,005,770,050
HD현대일렉트릭 (267260) 594,000 -1000 -.17 585,000 606,000 583,000 117,675 70,229,248,735
HD현대건설기계 (267270) 93,300 -1000 -1.06 94,000 94,300 92,300 94,159 8,758,882,500
경동도시가스 (267290) 20,700 200 .98 20,500 20,750 20,500 11,131 230,030,600
아시아나IDT (267850) 11,800 -20 -.17 11,820 11,830 11,680 4,504 53,032,925
미원에스씨 (268280) 140,500 -1300 -.92 140,100 141,900 140,100 363 51,089,600
오리온 (271560) 111,200 1300 1.18 109,600 111,200 108,300 69,402 7,611,117,850
일진하이솔루스 (271940) 19,290 -400 -2.03 19,590 19,670 19,020 99,586 1,917,201,920
제일약품 (271980) 14,140 360 2.61 14,120 14,200 13,950 11,927 168,208,800
한화시스템 (272210) 55,800 1000 1.82 55,400 58,500 55,300 2,123,487 120,401,200,350
진에어 (272450) 8,420 -100 -1.17 8,510 8,510 8,360 101,089 850,683,085
삼양패키징 (272550) 13,430 180 1.36 13,420 13,430 13,250 10,973 146,379,920
에이피알 (278470) 215,500 -2500 -1.15 215,000 220,500 213,000 496,225 106,955,329,750
롯데웰푸드 (280360) 116,200 1400 1.22 114,500 116,200 113,700 18,769 2,161,156,750
케이씨텍 (281820) 38,300 2900 8.19 36,850 38,500 36,500 299,927 11,303,078,075
BGF리테일 (282330) 109,500 600 .55 108,600 110,100 108,300 42,884 4,681,989,150
쿠쿠홈시스 (284740) 27,600 250 .91 27,400 27,750 27,300 43,158 1,188,301,675
SK케미칼 (285130) 62,300 700 1.14 61,100 62,700 61,000 30,818 1,917,763,200
SK케미칼우 (28513K) 26,850 200 .75 26,500 26,850 26,250 8,141 216,842,375
롯데이노베이트 (286940) 21,650 -300 -1.37 22,150 22,150 21,650 7,779 169,400,900
하나제약 (293480) 11,870 -60 -.5 11,870 11,990 11,860 17,287 205,847,995
신한알파리츠 (293940) 5,700 10 .18 5,700 5,710 5,670 197,215 1,121,619,455
HDC현대산업개발 (294870) 20,700 200 .98 20,400 20,800 20,400 169,440 3,496,539,075
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 222,500 -500 -.22 222,000 226,000 221,000 8,510 1,894,019,000
효성중공업 (298040) 1,424,000 -21000 -1.45 1,428,000 1,437,000 1,410,000 48,813 69,411,825,000
HS효성첨단소재 (298050) 198,500 500 .25 196,100 199,700 196,100 6,002 1,188,824,900
에어부산 (298690) 2,015 5 .25 2,010 2,195 2,000 349,829 718,876,318
한일시멘트 (300720) 21,000 200 .96 20,600 21,150 20,150 148,867 3,100,352,725
SK바이오사이언스 (302440) 51,900 -500 -.95 52,400 52,400 51,400 152,804 7,930,051,150
세아제강 (306200) 134,600 100 .07 136,800 137,200 134,500 5,925 803,727,500
현대오토에버 (307950) 173,600 100 .06 174,500 179,000 172,600 81,422 14,229,312,500
씨티알모빌리티 (308170) 5,120 -30 -.58 5,110 5,250 5,110 3,672 18,927,700
우리금융지주 (316140) 26,450 800 3.12 25,650 26,600 25,550 1,984,146 52,090,662,825
자이에스앤디 (317400) 3,500 -30 -.85 3,570 3,585 3,480 34,185 119,899,384
HD현대에너지솔루션 (322000) 51,500 700 1.38 49,950 51,800 49,950 113,883 5,807,963,600
카카오뱅크 (323410) 25,200 -100 -.4 25,300 25,350 24,900 667,044 16,795,928,325
SK바이오팜 (326030) 111,400 400 .36 110,300 111,900 107,700 184,363 20,265,923,400
HD현대중공업 (329180) 498,500 -11500 -2.25 507,000 508,000 497,000 143,131 71,595,973,750
롯데리츠 (330590) 4,035 -5 -.12 4,040 4,050 4,005 250,266 1,007,219,034
이지스밸류플러스리츠 (334890) 4,210 10 .24 4,200 4,235 4,180 110,327 463,169,308
두산퓨얼셀 (336260) 33,100 350 1.07 32,250 33,550 31,250 2,665,108 86,897,920,300
두산퓨얼셀1우 (33626K) 7,550 -20 -.26 7,570 7,660 7,410 68,565 514,623,885
두산퓨얼셀2우B (33626L) 11,540 -260 -2.2 11,770 11,800 11,460 10,019 116,489,010
솔루스첨단소재 (336370) 7,700 -70 -.9 7,840 7,870 7,700 120,632 934,050,530
솔루스첨단소재1우 (33637K) 1,856 2 .11 1,856 1,857 1,816 30,611 56,194,639
솔루스첨단소재2우B (33637L) 3,695 -65 -1.73 3,765 3,800 3,610 5,788 21,410,860
NH프라임리츠 (338100) 4,650 0 0 4,650 4,660 4,610 55,861 258,668,030
교촌에프앤비 (339770) 4,735 -90 -1.87 4,790 4,805 4,710 165,422 783,225,857
KCC글라스 (344820) 29,500 -250 -.84 29,750 29,750 29,450 20,314 599,417,500
제이알글로벌리츠 (348950) 3,055 20 .66 3,045 3,055 3,025 467,507 1,423,846,826
이지스레지던스리츠 (350520) 4,020 25 .63 3,990 4,055 3,970 69,409 280,186,609
하이브 (352820) 286,500 -5500 -1.88 289,000 289,000 283,000 171,210 48,807,635,000
대덕전자 (353200) 26,700 750 2.89 26,750 28,150 26,200 1,904,433 51,499,508,375
대덕전자1우 (35320K) 9,320 110 1.19 9,250 9,420 9,200 18,216 169,412,710
코람코라이프인프라리츠 (357120) 4,400 0 0 4,400 4,405 4,370 115,064 504,851,129
미래에셋맵스리츠 (357250) 2,830 15 .53 2,815 2,845 2,810 54,514 154,346,875
마스턴프리미어리츠 (357430) 1,567 2 .13 1,563 1,567 1,555 37,376 58,329,153
SK아이이테크놀로지 (361610) 29,000 800 2.84 28,200 29,300 28,000 161,995 4,694,415,375
티와이홀딩스 (363280) 3,145 115 3.8 3,030 3,240 3,030 162,826 507,526,558
티와이홀딩스우 (36328K) 5,380 90 1.7 5,210 5,420 5,210 6,115 32,787,490
ESR켄달스퀘어리츠 (365550) 4,670 -15 -.32 4,685 4,690 4,630 313,169 1,458,307,697
한컴라이프케어 (372910) 2,730 -20 -.73 2,750 2,755 2,720 85,632 234,235,907
LG에너지솔루션 (373220) 355,500 0 0 356,000 359,000 352,500 211,120 75,037,044,250
DL이앤씨 (375500) 43,900 550 1.27 43,350 43,950 43,150 190,044 8,309,812,750
DL이앤씨우 (37550K) 20,350 300 1.5 20,050 20,450 20,000 8,458 171,432,900
DL이앤씨2우(전환) (37550L) 30,800 0 0 30,800 31,100 29,950 2,429 74,957,300
디앤디플랫폼리츠 (377190) 3,415 50 1.49 3,365 3,415 3,325 157,058 532,099,488
카카오페이 (377300) 54,400 -1200 -2.16 55,100 55,100 54,200 413,444 22,521,195,250
바이오노트 (377740) 6,140 40 .66 6,150 6,240 6,110 101,903 626,854,455
화승알앤에이 (378850) 3,615 40 1.12 3,600 3,650 3,535 620,614 2,221,323,099
케이카 (381970) 16,190 -50 -.31 16,250 16,320 16,150 44,048 713,679,725
F&F (383220) 69,400 -300 -.43 69,100 69,800 67,500 72,675 4,993,947,400
LX홀딩스 (383800) 8,410 280 3.44 8,170 8,490 8,170 519,544 4,360,041,460
LX홀딩스1우 (38380K) 8,760 140 1.62 8,620 8,800 8,620 2,578 22,635,230
SK리츠 (395400) 5,160 40 .78 5,100 5,170 5,100 301,116 1,544,496,220
미래에셋글로벌리츠 (396690) 2,815 0 0 2,815 2,815 2,805 50,843 142,808,637
NH올원리츠 (400760) 3,285 -10 -.3 3,295 3,300 3,270 173,942 570,737,054
SK스퀘어 (402340) 200,500 3200 1.62 197,200 201,000 191,200 548,068 108,741,385,150
쏘카 (403550) 12,780 180 1.43 12,600 12,970 12,390 14,403 183,490,255
신한서부티엔디리츠 (404990) 3,450 25 .73 3,400 3,450 3,400 63,508 217,329,686
KB발해인프라 (415640) 8,800 -40 -.45 8,860 8,870 8,780 142,594 1,257,815,690
코람코더원리츠 (417310) 6,190 80 1.31 6,130 6,190 6,000 75,066 458,452,160
KB스타리츠 (432320) 3,875 20 .52 3,890 3,890 3,860 50,853 196,819,361
대한조선 (439260) 81,700 -3300 -3.88 83,300 83,500 81,400 271,392 22,291,454,350
HD현대마린솔루션 (443060) 209,500 -5500 -2.56 211,000 214,000 208,000 75,553 15,829,288,750
유니드비티플러스 (446070) 3,960 0 0 3,980 3,980 3,800 18,552 72,306,602
삼성FN리츠 (448730) 4,380 35 .81 4,320 4,380 4,320 120,853 524,044,714
에코프로머티 (450080) 51,100 800 1.59 51,000 51,500 50,700 290,524 14,861,163,000
코오롱모빌리티그룹 (450140) 7,690 1770 29.9 6,900 7,690 6,740 4,087,732 29,888,235,720
코오롱모빌리티그룹우 (45014K) 14,660 3380 29.96 13,640 14,660 13,640 40,500 575,481,180
한화리츠 (451800) 4,045 15 .37 4,030 4,060 4,015 240,973 972,258,818
한화갤러리아 (452260) 1,150 -6 -.52 1,158 1,166 1,148 358,745 414,198,848
한화갤러리아우 (45226K) 2,220 -10 -.45 2,240 2,240 2,195 2,407 5,299,715
현대그린푸드 (453340) 15,980 -120 -.75 16,150 16,160 15,930 24,950 399,567,485
두산로보틱스 (454910) 64,600 1300 2.05 65,300 66,500 64,000 525,549 34,167,762,200
OCI (456040) 57,200 600 1.06 56,900 57,600 56,700 26,453 1,513,015,150
이수스페셜티케미컬 (457190) 45,300 -350 -.77 46,350 46,450 45,300 156,575 7,158,805,850
동국씨엠 (460850) 5,640 -10 -.18 5,670 5,680 5,610 35,532 200,408,370
동국제강 (460860) 9,690 90 .94 9,610 9,890 9,610 130,644 1,273,400,550
조선내화 (462520) 13,980 30 .22 13,950 14,170 13,930 5,493 77,064,205
시프트업 (462870) 42,400 200 .47 42,350 42,600 42,000 75,432 3,195,408,675
STX그린로지스 (465770) 7,710 -110 -1.41 7,820 7,850 7,650 28,662 220,919,250
SK이터닉스 (475150) 24,200 -400 -1.63 24,650 25,300 23,850 976,615 23,744,967,250
더본코리아 (475560) 26,100 -50 -.19 26,100 26,200 25,900 16,120 419,390,925
씨케이솔루션 (480370) 10,140 -70 -.69 10,270 10,300 10,110 19,699 200,404,510
신한글로벌액티브리츠 (481850) 1,454 12 .83 1,448 1,458 1,442 159,677 231,919,199
달바글로벌 (483650) 165,900 3100 1.9 162,700 165,900 160,300 124,904 20,369,211,400
엠앤씨솔루션 (484870) 210,000 500 .24 209,000 213,500 204,500 23,225 4,857,066,500
HS효성 (487570) 63,400 4700 8.01 60,400 67,000 60,400 99,312 6,360,976,350
한화비전 (489790) 61,000 1100 1.84 60,800 62,200 60,400 494,368 30,217,136,300
GS피앤엘 (499790) 53,100 0 0 52,900 53,300 50,800 176,629 9,150,064,850
엘브이엠씨홀딩스 (900140) 1,760 -33 -1.84 1,797 1,797 1,748 488,457 862,566,017
프레스티지바이오파마 (950210) 14,600 -80 -.54 14,690 15,100 14,370 149,465 2,184,477,000

Leave a Comment