KOSPI 20250916

KOSPI 일별 조회 데이터 [960] (2025-09-16)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,380 -40 -.62 6,420 6,450 6,360 41,144 263,461,310
KR모터스 (000040) 530 -8 -1.49 538 538 527 250,804 133,182,029
경방 (000050) 7,320 20 .27 7,270 7,340 7,220 15,951 115,855,970
삼양홀딩스 (000070) 91,600 200 .22 92,400 92,500 89,900 28,592 2,613,946,850
하이트진로 (000080) 19,320 -160 -.82 19,480 19,500 19,320 153,077 2,966,546,595
하이트진로2우B (000087) 15,560 -40 -.26 15,630 15,630 15,540 1,016 15,818,180
유한양행 (000100) 119,300 300 .25 118,600 119,500 117,600 252,527 29,922,828,050
유한양행우 (000105) 105,900 200 .19 106,900 106,900 104,700 2,779 292,969,500
CJ대한통운 (000120) 85,400 -1100 -1.27 86,500 86,600 85,300 42,042 3,603,653,850
하이트진로홀딩스 (000140) 10,270 -130 -1.25 10,400 10,460 10,200 49,416 509,200,510
하이트진로홀딩스우 (000145) 11,520 -140 -1.2 11,660 11,660 11,520 606 7,022,470
두산 (000150) 639,000 22000 3.57 620,000 644,000 613,000 122,436 77,452,906,500
두산우 (000155) 371,000 1000 .27 370,000 375,000 367,500 13,910 5,155,007,000
두산2우B (000157) 383,500 0 0 383,500 389,000 377,500 1,515 579,839,000
성창기업지주 (000180) 1,715 3 .18 1,712 1,720 1,697 21,994 37,574,573
DL (000210) 38,350 -850 -2.17 39,200 39,250 38,250 87,824 3,398,485,550
DL우 (000215) 24,400 650 2.74 23,750 27,000 23,750 8,469 208,211,000
유유제약 (000220) 4,340 0 0 4,360 4,360 4,315 24,078 104,411,935
유유제약1우 (000225) 4,685 15 .32 4,690 4,695 4,630 2,083 9,697,132
유유제약2우B (000227) 10,550 -10 -.09 10,560 10,560 10,460 2,353 24,639,770
일동홀딩스 (000230) 9,650 680 7.58 8,940 10,800 8,900 1,372,914 13,942,865,890
한국앤컴퍼니 (000240) 24,000 150 .63 23,700 24,300 23,700 59,562 1,431,913,150
기아 (000270) 101,400 -300 -.29 101,700 101,900 100,500 1,317,017 133,138,895,300
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 33,050 -750 -2.22 33,950 33,950 33,000 39,128 1,300,627,250
노루홀딩스우 (000325) 34,600 -50 -.14 35,200 35,200 33,250 458 15,597,650
한화손해보험 (000370) 6,350 80 1.28 6,300 6,540 6,280 1,140,318 7,299,669,850
삼화페인트 (000390) 6,140 -10 -.16 6,170 6,170 6,110 28,029 171,953,950
롯데손해보험 (000400) 1,763 -26 -1.45 1,781 1,808 1,751 1,306,655 2,328,050,007
대원강업 (000430) 3,895 20 .52 3,850 3,925 3,850 57,670 224,351,103
CR홀딩스 (000480) 5,000 -10 -.2 5,030 5,030 4,995 32,637 163,203,886
대동 (000490) 9,830 -190 -1.9 10,010 10,030 9,820 104,944 1,039,658,310
가온전선 (000500) 60,600 -600 -.98 61,200 61,500 59,900 38,462 2,320,006,450
삼일제약 (000520) 10,690 -290 -2.64 10,900 11,000 10,630 207,806 2,245,312,685
흥국화재 (000540) 4,390 5 .11 4,405 4,440 4,320 123,786 542,452,068
흥국화재우 (000545) 7,390 -60 -.81 7,450 7,450 7,380 6,973 51,613,040
CS홀딩스 (000590) 86,000 -1500 -1.71 87,500 87,700 85,000 1,701 146,041,600
동아쏘시오홀딩스 (000640) 111,300 -2300 -2.02 114,500 114,500 110,500 13,100 1,466,482,000
천일고속 (000650) 40,500 -600 -1.46 41,400 41,400 40,500 213 8,681,250
SK하이닉스 (000660) 348,000 17000 5.14 331,500 354,000 331,500 5,841,135 2,021,474,469,432
영풍 (000670) 43,000 -950 -2.16 43,600 44,100 43,000 31,004 1,349,197,450
LS네트웍스 (000680) 4,130 15 .36 4,110 4,145 4,070 210,992 868,569,021
유수홀딩스 (000700) 5,890 0 0 5,890 5,910 5,840 15,002 88,215,480
현대건설 (000720) 61,500 1500 2.5 61,000 62,700 60,900 1,412,668 87,147,941,050
현대건설우 (000725) 54,300 100 .18 54,200 55,500 54,000 3,316 180,582,750
이화산업 (000760) 12,470 -110 -.87 12,580 12,760 12,470 406 5,084,530
삼성화재 (000810) 464,500 -5500 -1.17 467,500 470,000 460,000 93,652 43,572,212,750
삼성화재우 (000815) 351,000 -3500 -.99 354,500 355,000 349,500 6,882 2,414,207,000
화천기공 (000850) 31,850 100 .31 32,000 32,000 31,350 4,720 149,254,150
강남제비스코 (000860) 12,170 -100 -.81 12,160 12,300 12,150 20,424 249,269,375
한화 (000880) 94,400 1400 1.51 93,300 94,900 91,800 419,331 39,217,515,550
한화3우B (00088K) 39,950 600 1.52 39,450 39,950 38,850 77,935 3,090,633,800
보해양조 (000890) 456 -3 -.65 457 461 455 202,225 92,382,613
유니온 (000910) 4,480 0 0 4,495 4,510 4,465 54,725 245,497,295
전방 (000950) 35,600 1400 4.09 34,350 35,650 34,100 2,159 75,298,800
한국주철관 (000970) 7,030 -20 -.28 7,070 7,080 7,020 14,891 104,734,865
DB하이텍 (000990) 57,000 4800 9.2 53,500 58,300 52,250 1,233,553 68,996,833,100
페이퍼코리아 (001020) 724 2 .28 734 734 719 22,079 15,933,452
CJ (001040) 196,600 -400 -.2 197,500 203,500 194,200 194,303 38,320,533,850
CJ우 (001045) 102,000 -200 -.2 102,200 103,100 100,000 9,402 954,790,350
CJ4우(전환) (00104K) 168,000 0 0 167,900 170,000 165,800 10,583 1,772,619,850
JW중외제약 (001060) 22,300 -100 -.45 22,350 22,400 22,200 30,927 688,876,525
JW중외제약우 (001065) 27,900 200 .72 27,800 27,900 27,750 26 723,150
JW중외제약2우B (001067) 57,300 200 .35 57,000 57,300 57,000 28 1,600,300
대한방직 (001070) 6,640 -110 -1.63 6,750 6,910 6,560 9,052 60,343,660
만호제강 (001080) 35,700 -3850 -9.73 39,550 40,350 35,700 6,893 256,409,250
LX인터내셔널 (001120) 31,750 -200 -.63 32,000 32,200 31,650 131,078 4,188,609,550
대한제분 (001130) 154,500 2300 1.51 153,600 155,400 151,900 6,793 1,047,691,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,765 -30 -.79 3,805 3,820 3,750 806,382 3,049,868,628
금호전기 (001210) 850 2 .24 848 857 835 182,161 154,064,778
동국홀딩스 (001230) 7,650 -100 -1.29 7,700 7,760 7,610 36,658 281,131,215
GS글로벌 (001250) 2,635 0 0 2,635 2,640 2,610 420,907 1,104,431,856
남광토건 (001260) 7,940 -70 -.87 8,010 8,100 7,900 42,750 341,300,660
부국증권 (001270) 72,500 -2900 -3.85 75,400 75,400 72,500 93,200 6,846,845,650
부국증권우 (001275) 27,400 -50 -.18 27,500 27,500 27,350 3,407 93,404,050
상상인증권 (001290) 812 -18 -2.17 838 840 801 1,410,525 1,145,187,819
PKC (001340) 5,930 0 0 5,930 5,980 5,910 69,013 410,534,870
삼성제약 (001360) 1,720 12 .7 1,708 1,741 1,700 258,183 445,298,658
SG글로벌 (001380) 1,696 58 3.54 1,638 1,696 1,635 324,870 542,721,869
KG케미칼 (001390) 4,975 -145 -2.83 5,120 5,140 4,970 341,797 1,715,907,874
태원물산 (001420) 3,350 -25 -.74 3,415 3,415 3,330 8,248 27,571,020
세아베스틸지주 (001430) 26,400 -550 -2.04 26,950 27,000 26,150 92,555 2,445,996,200
대한전선 (001440) 16,290 50 .31 16,320 16,420 16,110 916,331 14,914,210,565
현대해상 (001450) 28,500 200 .71 28,400 28,800 28,200 545,332 15,582,792,700
BYC (001460) 40,100 -150 -.37 39,500 40,850 37,800 4,261 168,458,850
BYC우 (001465) 26,250 -200 -.76 26,450 26,450 25,900 961 25,130,200
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,920 -80 -.89 9,070 9,070 8,900 107,129 957,609,540
SK증권 (001510) 703 -10 -1.4 713 714 700 2,710,288 1,907,387,982
SK증권우 (001515) 1,863 -37 -1.95 1,855 1,865 1,844 29,310 54,390,869
동양 (001520) 663 -4 -.6 667 673 658 350,600 232,254,907
동양우 (001525) 4,090 -35 -.85 4,095 4,140 4,090 1,263 5,178,105
동양2우B (001527) 8,260 -820 -9.03 8,530 8,650 8,260 3,679 30,930,950
DI동일 (001530) 36,900 -300 -.81 37,150 37,250 36,250 30,661 1,120,972,800
조비 (001550) 12,350 90 .73 12,210 12,350 12,010 14,994 182,834,260
제일연마 (001560) 10,400 -80 -.76 10,390 10,600 10,170 11,224 116,356,660
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 486 -4 -.82 490 492 481 69,247 33,543,286
종근당홀딩스 (001630) 49,650 200 .4 49,450 50,300 49,000 12,511 621,695,475
대상 (001680) 23,500 -250 -1.05 23,700 23,900 23,450 107,344 2,538,205,525
대상우 (001685) 17,090 10 .06 17,120 17,180 17,040 10,852 185,936,825
신영증권 (001720) 147,100 -5500 -3.6 152,800 152,900 146,700 47,015 6,974,019,350
SK네트웍스 (001740) 4,560 15 .33 4,565 4,590 4,540 308,387 1,407,208,819
한양증권 (001750) 18,540 -90 -.48 18,630 18,640 18,420 30,126 557,433,410
한양증권우 (001755) 17,360 40 .23 17,320 17,450 16,620 515 8,865,750
SHD (001770) 17,310 -200 -1.14 17,340 17,430 17,230 1,637 28,370,320
알루코 (001780) 2,145 -35 -1.61 2,185 2,185 2,140 331,351 713,183,890
대한제당 (001790) 2,985 -20 -.67 3,005 3,015 2,975 247,399 741,580,633
대한제당우 (001795) 2,510 5 .2 2,510 2,530 2,495 38,269 96,224,085
오리온홀딩스 (001800) 21,750 -500 -2.25 22,500 22,700 21,650 190,630 4,203,854,000
삼화콘덴서 (001820) 32,000 -350 -1.08 32,800 33,300 31,550 220,299 7,147,629,750
KISCO홀딩스 (001940) 26,750 0 0 26,750 26,950 26,600 7,573 202,952,850
코오롱 (002020) 43,700 100 .23 43,850 43,950 42,800 96,140 4,181,817,925
코오롱우 (002025) 22,400 -300 -1.32 22,850 22,850 22,150 2,662 59,593,900
아세아 (002030) 354,000 1000 .28 354,000 354,000 349,500 1,032 363,174,500
비비안 (002070) 760 -7 -.91 764 768 755 99,709 75,773,059
경농 (002100) 9,740 130 1.35 9,610 9,750 9,580 31,199 302,640,375
고려산업 (002140) 2,680 -15 -.56 2,685 2,695 2,670 66,044 177,091,532
도화엔지니어링 (002150) 6,420 -80 -1.23 6,500 6,510 6,400 95,532 614,134,690
삼양통상 (002170) 55,100 100 .18 55,400 55,400 54,500 564 31,074,100
한국수출포장 (002200) 2,930 -10 -.34 2,935 2,945 2,925 110,661 324,295,440
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,185 -15 -.47 3,200 3,230 3,110 51,006 162,063,940
고려제강 (002240) 17,800 -30 -.17 17,840 17,870 17,720 18,857 335,483,940
아세아제지 (002310) 8,180 0 0 8,200 8,220 8,120 75,846 618,445,430
한진 (002320) 20,750 0 0 20,650 20,800 20,600 13,430 277,730,225
넥센타이어 (002350) 6,010 -50 -.83 6,070 6,070 5,970 68,811 412,502,785
넥센타이어1우B (002355) 3,360 -25 -.74 3,385 3,385 3,340 2,666 8,940,125
SH에너지화학 (002360) 427 -4 -.93 433 433 426 220,943 94,578,983
KCC (002380) 433,000 -4500 -1.03 440,000 440,000 432,000 17,122 7,448,661,250
한독 (002390) 11,620 -80 -.68 11,700 11,700 11,490 31,306 361,729,290
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,420 70 1.31 5,300 5,470 5,210 11,832 63,903,920
삼익악기 (002450) 1,312 -7 -.53 1,319 1,325 1,295 102,914 134,152,879
HS화성 (002460) 10,600 20 .19 10,500 10,700 10,460 36,746 388,234,030
조흥 (002600) 158,500 1400 .89 157,000 158,500 157,000 92 14,497,400
제일파마홀딩스 (002620) 8,630 -10 -.12 8,710 8,720 8,580 1,954 16,894,830
오리엔트바이오 (002630) 601 -7 -1.15 607 610 601 509,060 307,633,513
동일제강 (002690) 1,635 6 .37 1,629 1,649 1,625 19,720 32,288,867
신일전자 (002700) 1,313 -14 -1.06 1,326 1,327 1,305 366,415 482,522,012
TCC스틸 (002710) 16,960 -330 -1.91 17,480 17,510 16,950 125,081 2,142,849,470
국제약품 (002720) 4,630 5 .11 4,625 4,630 4,560 75,083 344,639,231
보락 (002760) 1,050 1 .1 1,043 1,054 1,039 181,631 189,678,212
진흥기업 (002780) 732 -3 -.41 733 735 729 117,322 85,773,497
진흥기업우B (002785) 3,375 15 .45 3,400 3,400 3,375 16 54,150
진흥기업2우B (002787) 7,700 -60 -.77 7,790 7,790 7,700 6 46,290
아모레퍼시픽홀딩스 (002790) 27,100 -700 -2.52 27,700 27,850 26,950 158,368 4,305,685,350
아모레퍼시픽홀딩스우 (002795) 11,350 -60 -.53 11,400 11,400 11,280 4,885 55,374,330
아모레퍼시픽홀딩스3우C (00279K) 21,500 -250 -1.15 21,900 21,950 21,400 4,952 106,882,650
삼영무역 (002810) 16,240 -560 -3.33 16,800 16,910 16,130 38,821 636,320,290
SUN&L (002820) 2,600 0 0 2,600 2,665 2,570 24,769 64,199,995
미원상사 (002840) 155,500 200 .13 155,300 155,500 155,300 1,197 185,974,700
신풍 (002870) 1,058 -1 -.09 1,063 1,063 1,045 61,459 64,867,441
대유에이텍 (002880) 1,176 -16 -1.34 1,193 1,194 1,165 102,444 120,230,916
TYM (002900) 5,970 -120 -1.97 6,090 6,100 5,910 171,365 1,026,404,865
유성기업 (002920) 2,100 35 1.69 2,075 2,110 2,055 29,980 62,275,720
한국쉘석유 (002960) 418,500 -2500 -.59 421,500 424,000 415,000 4,197 1,750,956,500
금호건설 (002990) 4,010 20 .5 4,050 4,070 3,995 85,316 343,551,080
금호건설우 (002995) 11,700 20 .17 11,730 11,780 11,700 66 775,720
부광약품 (003000) 3,575 5 .14 3,585 3,615 3,540 267,876 957,695,910
혜인 (003010) 5,610 -10 -.18 5,640 5,830 5,570 219,191 1,244,393,805
세아제강지주 (003030) 171,700 -1700 -.98 173,300 174,600 169,100 19,428 3,322,583,000
에이프로젠바이오로직스 (003060) 628 -24 -3.68 652 652 624 659,073 416,426,192
코오롱글로벌 (003070) 9,200 20 .22 9,270 9,280 9,130 9,510 87,444,710
코오롱글로벌우 (003075) 14,870 -30 -.2 14,900 14,900 14,870 1,982 29,480,020
SB성보 (003080) 2,850 5 .18 2,845 2,865 2,810 78,344 221,978,280
대웅 (003090) 25,150 700 2.86 24,600 25,650 24,500 216,852 5,465,432,850
대신밸류리츠 (0030R0) 4,365 -10 -.23 4,375 4,385 4,355 52,441 229,060,643
일성아이에스 (003120) 25,050 -400 -1.57 25,450 25,850 24,900 8,202 205,739,700
디아이 (003160) 14,980 -80 -.53 15,240 15,240 14,800 319,835 4,788,083,990
일신방직 (003200) 10,140 -230 -2.22 10,370 10,400 10,140 40,596 413,422,180
대원제약 (003220) 13,050 -100 -.76 13,130 13,220 13,010 37,478 490,150,460
삼양식품 (003230) 1,574,000 -24000 -1.5 1,598,000 1,598,000 1,573,000 36,088 57,150,562,000
태광산업 (003240) 911,000 -21000 -2.25 927,000 934,000 910,000 1,518 1,398,190,000
흥아해운 (003280) 1,676 -13 -.77 1,681 1,693 1,673 706,833 1,189,520,325
한일홀딩스 (003300) 17,360 -310 -1.75 17,700 18,010 17,340 24,401 426,531,695
한국화장품제조 (003350) 57,100 -1300 -2.23 58,700 58,800 56,700 39,994 2,298,593,650
유화증권 (003460) 2,825 -20 -.7 2,870 2,870 2,805 29,025 81,774,338
유화증권우 (003465) 2,600 -10 -.38 2,610 2,615 2,600 19,006 49,555,790
유안타증권 (003470) 3,820 -20 -.52 3,870 3,880 3,795 342,931 1,307,293,753
유안타증권우 (003475) 3,810 -30 -.78 3,850 3,860 3,790 41,396 157,831,259
한진중공업홀딩스 (003480) 5,800 -340 -5.54 6,140 6,150 5,770 742,921 4,367,712,140
대한항공 (003490) 23,350 -250 -1.06 23,600 23,650 23,300 1,253,499 29,343,708,525
대한항공우 (003495) 23,950 0 0 23,950 23,950 23,750 2,109 50,381,600
영진약품 (003520) 2,020 -25 -1.22 2,035 2,050 2,015 145,718 295,921,819
한화투자증권 (003530) 6,130 -50 -.81 6,180 6,220 6,020 1,874,551 11,482,532,560
한화투자증권우 (003535) 8,070 -120 -1.47 8,280 8,280 8,060 11,906 96,653,020
대신증권 (003540) 28,150 -500 -1.75 28,700 28,750 28,000 250,508 7,081,559,250
대신증권우 (003545) 21,200 -200 -.93 21,400 21,400 21,050 97,755 2,071,961,650
대신증권2우B (003547) 19,900 -100 -.5 20,050 20,100 19,860 16,608 331,157,720
LG (003550) 75,700 -1900 -2.45 77,300 77,400 75,700 244,712 18,647,920,450
LG우 (003555) 62,100 -600 -.96 62,700 62,700 62,000 6,667 414,786,650
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 66,200 2300 3.6 64,200 66,200 63,700 129,553 8,379,726,100
HLB글로벌 (003580) 2,340 75 3.31 2,290 2,410 2,270 167,994 394,719,722
방림 (003610) 4,970 -80 -1.58 5,050 5,060 4,910 84,478 419,488,029
KG모빌리티 (003620) 3,270 -75 -2.24 3,320 3,355 3,270 259,365 852,423,808
미창석유 (003650) 107,800 -900 -.83 108,800 109,800 107,700 1,465 159,430,900
포스코퓨처엠 (003670) 131,900 -400 -.3 133,400 133,600 131,200 236,546 31,268,323,500
한성기업 (003680) 5,860 30 .51 5,830 6,000 5,780 126,792 745,848,545
코리안리 (003690) 11,040 -130 -1.16 11,170 11,200 10,980 370,506 4,093,184,330
삼영 (003720) 5,110 -50 -.97 5,110 5,200 5,050 251,577 1,290,127,245
진양산업 (003780) 7,120 230 3.34 6,890 7,220 6,890 142,849 1,009,554,970
대한화섬 (003830) 122,600 -1100 -.89 124,000 124,000 120,000 332 40,359,000
보령 (003850) 8,720 50 .58 8,710 8,720 8,620 55,382 479,327,460
남양유업 (003920) 59,400 -100 -.17 60,100 60,100 59,000 4,754 282,891,350
남양유업우 (003925) 39,300 1150 3.01 38,200 40,150 38,050 12,689 496,559,150
사조대림 (003960) 42,300 -100 -.24 42,250 42,900 41,900 15,757 667,297,650
롯데정밀화학 (004000) 45,900 -500 -1.08 45,950 47,000 45,650 49,653 2,304,378,250
현대제철 (004020) 36,100 -850 -2.3 36,700 36,950 35,900 390,338 14,190,404,300
SG세계물산 (004060) 321 -1 -.31 320 322 320 196,912 63,119,655
신흥 (004080) 13,850 -50 -.36 13,890 13,890 13,730 4,221 58,187,480
한국석유 (004090) 14,120 100 .71 14,100 14,180 14,030 46,351 653,756,440
태양금속 (004100) 2,200 -40 -1.79 2,250 2,250 2,175 121,499 268,334,703
태양금속우 (004105) 3,130 5 .16 3,140 3,140 3,100 11,904 37,163,415
동방 (004140) 3,185 20 .63 3,165 3,215 3,145 617,900 1,968,212,456
한솔홀딩스 (004150) 3,380 0 0 3,415 3,415 3,365 74,725 252,549,165
신세계 (004170) 186,800 6300 3.49 181,000 188,800 180,400 76,107 14,205,624,800
NPC (004250) 4,140 -5 -.12 4,175 4,180 4,135 37,601 156,254,720
NPC우 (004255) 2,510 15 .6 2,500 2,510 2,480 7,977 19,894,190
남성 (004270) 1,017 -10 -.97 1,018 1,030 1,012 27,087 27,598,167
현대약품 (004310) 3,995 65 1.65 3,950 4,340 3,880 2,241,237 9,220,723,890
세방 (004360) 14,830 -30 -.2 15,000 15,000 14,690 64,275 951,399,485
세방우 (004365) 9,220 -20 -.22 9,270 9,270 9,150 2,840 26,138,795
농심 (004370) 490,000 -21000 -4.11 504,000 508,000 486,500 141,536 70,007,705,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 156 -2 -1.27 158 159 155 1,789,443 280,228,452
서울식품우 (004415) 1,242 5 .4 1,237 1,243 1,233 746 924,648
송원산업 (004430) 10,320 -20 -.19 10,380 10,410 10,310 31,326 323,950,395
삼일씨엔에스 (004440) 4,900 -80 -1.61 4,980 4,995 4,860 19,537 95,518,515
삼화왕관 (004450) 34,600 150 .44 34,800 35,000 34,100 93 3,209,850
세방전지 (004490) 64,100 600 .94 63,600 64,200 63,200 36,158 2,308,275,200
깨끗한나라 (004540) 2,095 5 .24 2,080 2,110 2,070 41,656 87,012,085
깨끗한나라우 (004545) 11,820 -30 -.25 11,840 11,840 11,820 45 532,660
현대비앤지스틸 (004560) 11,830 20 .17 11,800 11,880 11,760 19,342 228,206,170
삼천리 (004690) 135,900 200 .15 136,200 136,200 134,900 8,814 1,194,124,350
조광피혁 (004700) 66,800 -1100 -1.62 68,000 68,200 66,800 7,778 526,829,000
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,535 30 .67 4,505 4,555 4,490 70,648 319,397,146
써니전자 (004770) 1,631 -11 -.67 1,642 1,648 1,621 93,602 152,689,676
효성 (004800) 92,700 -1300 -1.38 94,500 94,900 92,500 37,195 3,469,345,650
덕성 (004830) 5,570 20 .36 5,550 5,610 5,540 118,211 658,369,250
덕성우 (004835) 7,460 -20 -.27 7,560 7,560 7,450 3,681 27,485,710
DRB동일 (004840) 5,000 -70 -1.38 5,070 5,110 4,990 40,124 201,129,860
티웨이홀딩스 (004870) 553 -14 -2.47 579 579 552 222,940 124,246,047
동일산업 (004890) 40,300 -950 -2.3 41,500 41,600 40,300 1,278 52,317,875
조광페인트 (004910) 5,870 -110 -1.84 6,000 6,000 5,790 54,707 320,166,450
씨아이테크 (004920) 1,281 49 3.98 1,232 1,281 1,208 347,417 435,524,980
한신공영 (004960) 8,120 0 0 8,150 8,170 8,010 21,755 175,808,220
신라교역 (004970) 9,440 -10 -.11 9,470 9,490 9,420 5,535 52,296,400
성신양회 (004980) 10,800 -380 -3.4 11,280 11,280 10,800 112,482 1,233,959,700
성신양회우 (004985) 11,800 -160 -1.34 11,990 11,990 11,770 1,498 17,692,540
롯데지주 (004990) 32,200 -100 -.31 32,550 32,600 31,800 240,741 7,729,313,600
롯데지주우 (00499K) 31,000 -400 -1.27 31,400 31,400 30,500 1,874 58,135,100
휴스틸 (005010) 4,220 -30 -.71 4,235 4,290 4,220 108,343 459,447,673
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,800 0 0 42,300 42,700 41,800 321,537 13,602,484,825
SGC에너지 (005090) 23,750 -50 -.21 23,800 23,900 23,700 9,047 215,366,400
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 74,100 900 1.23 73,900 75,000 73,500 62,764 4,664,187,550
녹십자홀딩스 (005250) 15,920 -180 -1.12 15,930 16,080 15,900 49,712 794,244,150
녹십자홀딩스2우 (005257) 26,900 -300 -1.1 26,900 27,050 26,850 502 13,499,150
롯데칠성 (005300) 121,000 100 .08 120,900 121,600 119,900 18,310 2,209,745,200
롯데칠성우 (005305) 70,400 -300 -.42 70,700 71,100 69,900 3,370 237,018,950
온타이드 (005320) 534 -12 -2.2 545 545 531 216,609 115,943,496
모나미 (005360) 2,100 20 .96 2,085 2,100 2,070 154,737 322,963,434
현대차 (005380) 215,000 0 0 216,000 216,500 215,000 492,855 106,187,478,750
현대차우 (005385) 165,500 200 .12 165,300 165,500 164,000 87,743 14,467,101,600
현대차2우B (005387) 169,100 0 0 169,100 169,300 167,700 93,786 15,821,000,550
현대차3우B (005389) 164,700 300 .18 164,500 165,300 164,000 15,051 2,476,786,700
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,440 -210 -1.26 16,690 16,810 16,420 127,645 2,113,384,300
한국공항 (005430) 69,900 0 0 69,900 70,600 69,700 9,111 639,231,400
현대지에프홀딩스 (005440) 8,960 -330 -3.55 9,300 9,300 8,840 717,776 6,467,111,725
POSCO홀딩스 (005490) 282,000 -3000 -1.05 285,500 288,000 282,000 260,808 74,056,851,000
삼진제약 (005500) 19,310 -90 -.46 19,410 19,410 19,220 12,796 246,721,060
SPC삼립 (005610) 56,000 200 .36 56,100 56,700 55,400 10,854 606,267,350
삼영전자 (005680) 10,700 -110 -1.02 10,800 10,800 10,600 50,790 542,555,440
파미셀 (005690) 13,000 -1380 -9.6 14,380 14,390 12,740 8,040,020 106,003,230,055
넥센 (005720) 6,410 0 0 6,410 6,410 6,280 29,708 187,822,810
넥센우 (005725) 4,985 175 3.64 5,040 5,040 4,810 3,266 16,218,890
크라운해태홀딩스 (005740) 7,700 -130 -1.66 7,800 7,940 7,650 90,440 701,608,790
크라운해태홀딩스우 (005745) 8,460 60 .71 8,510 8,510 8,380 718 6,044,940
대림바스 (005750) 4,700 -25 -.53 4,725 4,800 4,675 24,231 114,173,315
신영와코루 (005800) 14,160 10 .07 14,320 14,320 14,110 3,679 52,080,920
풍산홀딩스 (005810) 44,200 1250 2.91 43,100 44,450 42,950 57,745 2,535,554,850
원림 (005820) 14,340 -140 -.97 14,330 14,480 14,330 135 1,941,770
DB손해보험 (005830) 142,900 -1800 -1.24 144,500 145,500 142,200 208,476 29,915,672,050
에스엘 (005850) 35,450 950 2.75 34,550 35,700 34,400 148,681 5,224,833,125
휴니드 (005870) 8,700 200 2.35 8,490 8,810 8,480 123,837 1,076,692,035
대한해운 (005880) 1,819 -19 -1.03 1,840 1,844 1,806 1,631,628 2,970,883,527
삼성전자 (005930) 79,400 2900 3.79 76,900 79,500 76,700 28,218,265 2,211,426,330,044
삼성전자우 (005935) 63,800 1900 3.07 61,900 63,800 61,800 2,354,386 148,260,648,000
NH투자증권 (005940) 21,250 -400 -1.85 21,850 21,900 21,250 686,742 14,702,338,750
NH투자증권우 (005945) 18,690 20 .11 18,670 18,770 18,630 69,671 1,302,568,220
이수화학 (005950) 5,670 -70 -1.22 5,770 5,780 5,670 25,388 144,702,120
동부건설 (005960) 6,530 -30 -.46 6,560 6,580 6,460 88,850 578,630,245
동부건설우 (005965) 19,230 20 .1 19,380 19,380 19,100 173 3,313,790
동원산업 (006040) 47,500 -800 -1.66 48,150 49,150 47,350 56,664 2,727,942,425
화승인더 (006060) 4,285 -10 -.23 4,265 4,295 4,240 68,424 291,618,025
사조오양 (006090) 10,230 60 .59 10,180 10,380 10,160 7,021 71,536,060
삼아알미늄 (006110) 22,650 -100 -.44 22,900 23,100 22,550 26,535 604,428,175
SK디스커버리 (006120) 54,400 -400 -.73 55,100 55,100 54,100 22,563 1,229,758,750
SK디스커버리우 (006125) 37,950 450 1.2 37,750 38,300 37,650 2,692 102,098,050
한국전자홀딩스 (006200) 706 -7 -.98 718 728 706 44,449 31,639,700
제주은행 (006220) 14,190 -130 -.91 14,330 14,490 14,140 189,648 2,701,346,345
LS (006260) 189,900 2100 1.12 191,500 191,600 188,600 136,746 25,999,108,750
녹십자 (006280) 133,200 -1500 -1.11 134,700 134,900 133,200 20,812 2,786,215,700
대원전선 (006340) 3,030 45 1.51 2,980 3,060 2,970 1,869,611 5,651,259,991
대원전선우 (006345) 3,810 35 .93 3,795 3,820 3,750 16,298 61,739,452
GS건설 (006360) 19,570 110 .57 19,510 19,875 19,470 414,643 8,151,155,685
대구백화점 (006370) 7,090 90 1.29 6,990 7,240 6,860 83,361 589,414,515
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,510 -740 -3.65 20,050 20,250 19,500 38,514 756,918,765
삼성SDI (006400) 204,000 2500 1.24 203,000 205,000 201,500 398,951 81,039,744,750
삼성SDI우 (006405) 134,000 -400 -.3 134,400 135,000 133,400 3,557 476,367,650
인스코비 (006490) 766 -14 -1.79 780 786 759 425,196 325,026,158
대림통상 (006570) 2,620 -10 -.38 2,630 2,675 2,615 3,241 8,515,390
대한유화 (006650) 113,500 -5300 -4.46 119,700 120,500 112,700 48,077 5,513,127,150
삼성공조 (006660) 13,920 -120 -.85 14,090 14,090 13,900 18,123 252,685,400
영풍제지 (006740) 1,044 1 .1 1,043 1,046 1,029 105,061 108,670,897
미래에셋증권 (006800) 22,650 -200 -.88 23,050 23,100 22,400 2,453,075 55,799,493,050
미래에셋증권우 (006805) 10,370 0 0 10,400 10,410 10,220 73,157 756,685,800
미래에셋증권2우B (00680K) 9,790 90 .93 9,710 9,890 9,620 553,760 5,406,955,630
AK홀딩스 (006840) 11,040 -130 -1.16 11,340 11,350 10,960 13,343 147,674,095
신송홀딩스 (006880) 6,920 -110 -1.56 7,000 7,070 6,900 46,777 325,020,875
태경케미컬 (006890) 9,480 -60 -.63 9,540 9,540 9,450 15,629 148,035,085
우성 (006980) 17,020 -320 -1.85 17,340 17,340 16,990 3,359 57,271,660
GS리테일 (007070) 16,570 -140 -.84 16,740 16,930 16,570 64,456 1,077,175,735
일신석재 (007110) 1,941 -7 -.36 1,936 1,964 1,936 526,660 1,027,530,599
미래아이앤지 (007120) 909 -6 -.66 915 932 906 49,492 45,176,997
사조산업 (007160) 52,300 -1500 -2.79 54,400 54,400 52,200 19,122 1,014,472,700
벽산 (007210) 2,150 -25 -1.15 2,165 2,175 2,130 135,268 290,202,095
한국특강 (007280) 1,625 9 .56 1,616 1,647 1,600 83,547 135,238,614
오뚜기 (007310) 424,000 -5000 -1.17 431,500 431,500 423,000 12,262 5,214,598,000
DN오토모티브 (007340) 24,850 -1150 -4.42 26,000 26,000 24,700 95,815 2,407,787,825
에이프로젠 (007460) 724 -21 -2.82 742 766 712 4,605,669 3,353,178,449
샘표 (007540) 50,600 -300 -.59 51,200 52,400 50,500 9,889 509,138,850
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 0 0 6,220 6,230 6,190 6,388 39,703,755
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 76,700 -300 -.39 76,900 77,800 75,200 1,595,953 122,212,309,850
국도화학 (007690) 37,600 -600 -1.57 38,200 38,300 37,200 21,789 819,512,150
F&F홀딩스 (007700) 19,910 -190 -.95 20,100 20,250 19,810 22,133 442,204,845
코리아써키트 (007810) 17,050 -520 -2.96 17,300 17,430 17,000 365,511 6,276,007,725
코리아써우 (007815) 6,790 10 .15 6,780 6,800 6,740 987 6,691,450
코리아써키트2우B (00781K) 6,620 40 .61 6,640 6,640 6,370 619 4,006,790
서연 (007860) 9,390 -90 -.95 9,480 9,510 9,370 42,721 402,510,710
TP (007980) 1,709 -11 -.64 1,721 1,739 1,708 419,235 720,704,249
사조동아원 (008040) 1,397 37 2.72 1,351 1,536 1,327 53,883,660 78,495,736,533
대덕 (008060) 8,450 10 .12 8,480 8,500 8,420 55,260 467,132,115
대덕1우 (00806K) 8,280 -20 -.24 8,320 8,330 8,200 4,691 38,525,690
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,895 -10 -.2 4,910 4,935 4,880 17,046 83,366,760
NI스틸 (008260) 3,850 15 .39 3,835 3,855 3,800 54,535 209,008,135
남선알미늄 (008350) 1,152 -10 -.86 1,160 1,164 1,151 302,243 348,961,723
남선알미우 (008355) 12,820 -10 -.08 12,700 12,850 12,700 76 970,580
문배철강 (008420) 2,420 -60 -2.42 2,465 2,470 2,410 223,676 543,990,182
서흥 (008490) 27,700 1100 4.14 27,200 28,500 27,050 175,414 4,844,876,500
일정실업 (008500) 11,420 -90 -.78 11,510 11,760 11,380 4,597 52,747,905
윌비스 (008600) 351 -6 -1.68 359 362 351 272,467 96,607,975
아남전자 (008700) 1,353 17 1.27 1,330 1,357 1,330 371,293 496,672,088
율촌화학 (008730) 32,200 -850 -2.57 32,750 33,000 32,000 84,787 2,750,131,250
호텔신라 (008770) 50,900 -100 -.2 51,000 51,300 50,700 145,932 7,445,171,700
호텔신라우 (008775) 42,600 -50 -.12 42,650 42,750 42,500 1,099 46,889,900
금비 (008870) 60,300 0 0 60,300 60,400 58,800 1,508 90,469,400
한미사이언스 (008930) 40,000 650 1.65 39,350 40,900 38,800 197,224 7,889,166,725
KBI동양철관 (008970) 2,960 -40 -1.33 3,000 3,060 2,945 2,354,077 7,054,208,068
KCTC (009070) 5,470 -40 -.73 5,490 5,540 5,410 331,488 1,813,072,165
경인전자 (009140) 20,650 -100 -.48 20,600 20,850 20,600 1,047 21,602,125
삼성전기 (009150) 192,900 3900 2.06 189,500 195,000 189,500 556,664 107,261,501,150
삼성전기우 (009155) 86,900 1700 2 85,500 87,100 85,000 35,081 3,028,108,700
SIMPAC (009160) 4,600 35 .77 4,530 4,650 4,530 29,430 135,982,507
한솔로지스틱스 (009180) 2,890 -5 -.17 2,895 2,910 2,865 67,469 194,610,767
대양금속 (009190) 1,642 62 3.92 1,575 1,655 1,571 349,560 566,649,775
무림페이퍼 (009200) 2,055 -5 -.24 2,060 2,070 2,045 83,627 171,681,432
한샘 (009240) 44,650 300 .68 44,350 44,900 44,300 22,927 1,024,314,175
신원 (009270) 1,640 10 .61 1,620 1,640 1,620 623,692 1,017,081,793
광동제약 (009290) 6,120 -20 -.33 6,220 6,460 6,110 137,541 852,735,435
참엔지니어링 (009310) 1,277 -18 -1.39 1,303 1,303 1,274 17,877 22,917,625
아진전자부품 (009320) 1,046 -11 -1.04 1,045 1,057 1,042 32,296 33,766,509
태영건설 (009410) 1,713 -14 -.81 1,727 1,755 1,713 246,565 426,202,246
태영건설우 (009415) 4,990 0 0 5,200 5,200 4,900 886 4,416,850
한올바이오파마 (009420) 32,400 -1000 -2.99 32,800 32,800 32,000 348,504 11,253,446,000
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 78,800 -700 -.88 79,300 79,300 78,500 36,678 2,887,424,450
한창제지 (009460) 637 -2 -.31 635 640 635 98,306 62,736,204
삼화전기 (009470) 39,000 3350 9.4 37,650 40,750 37,250 524,142 20,530,134,900
HD한국조선해양 (009540) 416,000 4500 1.09 414,500 421,500 414,000 180,011 75,175,869,750
무림P&P (009580) 2,600 0 0 2,610 2,610 2,580 60,938 157,826,233
모토닉 (009680) 10,670 20 .19 10,680 10,730 10,510 85,840 911,347,820
삼정펄프 (009770) 27,650 -300 -1.07 27,700 28,150 27,500 7,411 205,660,800
플레이그램 (009810) 350 -2 -.57 349 359 345 229,632 80,472,679
한화솔루션 (009830) 30,050 -600 -1.96 30,700 30,800 29,900 850,679 25,629,614,500
한화솔루션우 (009835) 23,300 -250 -1.06 23,550 23,600 23,050 5,946 138,351,875
명신산업 (009900) 9,110 20 .22 9,210 9,220 9,080 83,251 763,218,180
영원무역홀딩스 (009970) 147,700 4700 3.29 141,700 151,500 141,700 39,647 5,866,277,400
한국내화 (010040) 2,225 -45 -1.98 2,290 2,290 2,185 24,997 55,560,595
OCI홀딩스 (010060) 99,100 -1100 -1.1 100,100 100,300 98,000 78,246 7,758,939,200
한국무브넥스 (010100) 4,405 -60 -1.34 4,470 4,475 4,365 351,199 1,544,533,473
LS ELECTRIC (010120) 309,000 -3500 -1.12 313,500 314,500 306,500 106,351 32,925,439,750
고려아연 (010130) 1,027,000 -26000 -2.47 1,043,000 1,049,000 1,021,000 15,715 16,189,144,000
삼성중공업 (010140) 21,500 -100 -.46 21,750 21,850 21,450 2,558,149 55,276,734,700
우진아이엔에스 (010400) 3,095 35 1.14 3,060 3,150 3,010 17,986 55,199,590
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,515 -15 -.98 1,518 1,532 1,497 72,016 108,738,620
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 198,700 3200 1.64 196,100 199,400 196,100 207,012 41,088,154,850
진양폴리 (010640) 4,185 55 1.33 4,130 4,185 4,110 33,125 137,869,909
화천기계 (010660) 4,580 25 .55 4,580 4,665 4,535 340,096 1,557,552,751
화신 (010690) 8,280 10 .12 8,320 8,330 8,250 243,637 2,020,217,715
평화홀딩스 (010770) 4,050 50 1.25 4,000 4,080 4,000 70,952 287,432,434
아이에스동서 (010780) 19,960 -590 -2.87 20,550 20,800 19,830 42,513 851,039,415
퍼스텍 (010820) 4,840 -95 -1.93 4,930 5,060 4,810 1,813,301 8,896,628,389
S-Oil (010950) 58,600 -700 -1.18 59,200 59,300 58,600 213,756 12,568,380,600
S-Oil우 (010955) 38,550 -200 -.52 38,700 38,750 38,400 5,924 228,133,200
삼호개발 (010960) 3,490 -70 -1.97 3,550 3,595 3,480 106,469 372,871,470
진원생명과학 (011000) 2,385 -135 -5.36 2,520 2,520 2,385 670,936 1,625,140,105
LG이노텍 (011070) 179,900 12000 7.15 167,900 179,900 167,800 476,521 83,295,110,950
에넥스 (011090) 604 2 .33 604 606 597 122,401 73,542,773
CJ씨푸드 (011150) 2,900 -5 -.17 2,900 2,920 2,900 138,362 402,227,438
CJ씨푸드1우 (011155) 16,970 -430 -2.47 17,390 17,390 16,710 312 5,224,760
롯데케미칼 (011170) 65,400 -1100 -1.65 66,800 67,900 64,500 129,486 8,568,448,750
HMM (011200) 23,700 250 1.07 23,450 23,875 23,300 974,019 23,021,428,700
현대위아 (011210) 50,800 -200 -.39 51,100 51,700 50,500 78,814 4,024,211,200
삼화전자 (011230) 3,655 -50 -1.35 3,705 3,740 3,640 205,458 754,340,246
태림포장 (011280) 1,974 -16 -.8 1,989 2,010 1,951 142,870 281,288,777
성안머티리얼스 (011300) 406 1 .25 406 413 401 309,935 125,485,829
유니켐 (011330) 1,536 -5 -.32 1,528 1,541 1,500 264,819 402,152,431
부산산업 (011390) 80,900 800 1 80,100 81,000 80,100 1,825 147,080,900
갤럭시아에스엠 (011420) 2,235 -80 -3.46 2,300 2,330 2,230 354,673 799,346,425
한농화성 (011500) 14,530 40 .28 14,490 14,610 14,460 33,035 479,070,885
와이투솔루션 (011690) 3,485 -245 -6.57 3,710 3,715 3,455 893,494 3,164,628,853
한신기계 (011700) 3,600 170 4.96 3,470 3,660 3,470 712,523 2,535,276,753
현대코퍼레이션 (011760) 23,050 50 .22 23,150 23,150 22,850 45,594 1,047,673,025
금호석유화학 (011780) 109,400 -3000 -2.67 112,100 112,500 108,800 109,847 12,092,006,900
금호석유화학우 (011785) 58,000 -800 -1.36 58,800 58,800 57,500 9,438 547,414,200
SKC (011790) 105,600 3400 3.33 103,400 109,600 102,900 635,458 67,846,775,450
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,700 -39 -2.24 1,760 1,760 1,700 3,545,732 6,067,415,315
DB (012030) 1,694 57 3.48 1,645 1,743 1,637 4,533,906 7,707,348,249
영흥 (012160) 575 -9 -1.54 584 603 571 293,129 169,920,733
아센디오 (012170) 2,140 -35 -1.61 2,175 2,195 2,120 213,426 460,095,104
계양전기 (012200) 1,453 4 .28 1,450 1,469 1,448 41,255 60,839,803
계양전기우 (012205) 3,170 10 .32 3,165 3,270 3,165 3,624 11,566,445
영화금속 (012280) 906 -10 -1.09 916 916 906 51,589 46,963,542
경동인베스트 (012320) 61,900 -100 -.16 62,300 62,900 60,700 7,447 457,497,350
현대모비스 (012330) 309,000 -500 -.16 308,500 310,000 304,500 150,505 46,350,440,250
한화에어로스페이스 (012450) 1,041,000 55000 5.58 994,000 1,041,000 994,000 226,446 231,803,605,500
더존비즈온 (012510) 87,700 7300 9.08 80,500 88,400 79,900 437,589 37,290,814,450
경인양행 (012610) 3,125 -10 -.32 3,135 3,160 3,110 41,252 128,760,763
HDC (012630) 20,900 -850 -3.91 21,750 22,150 20,800 131,432 2,804,794,075
모나리자 (012690) 2,475 15 .61 2,460 2,495 2,450 28,137 69,472,838
에스원 (012750) 81,900 1600 1.99 79,700 82,400 79,700 43,530 3,559,433,450
대창 (012800) 1,320 -20 -1.49 1,340 1,343 1,320 527,199 699,191,628
세우글로벌 (013000) 1,062 0 0 1,062 1,080 1,052 35,527 37,690,959
일성건설 (013360) 1,421 -3 -.21 1,424 1,446 1,415 246,905 353,547,880
화승코퍼레이션 (013520) 1,940 0 0 1,940 1,942 1,911 129,477 248,844,410
디와이 (013570) 4,420 -45 -1.01 4,465 4,465 4,420 24,564 109,135,555
계룡건설 (013580) 20,400 250 1.24 20,350 21,200 20,050 153,945 3,178,526,550
까뮤이앤씨 (013700) 1,136 -13 -1.13 1,138 1,149 1,136 59,963 68,379,949
지엠비코리아 (013870) 4,025 -15 -.37 4,040 4,055 4,020 5,081 20,470,850
지누스 (013890) 17,110 -190 -1.1 17,310 17,330 17,040 39,221 671,544,250
한익스프레스 (014130) 3,275 -10 -.3 3,285 3,295 3,245 9,438 30,836,605
대영포장 (014160) 1,202 -9 -.74 1,207 1,215 1,196 606,744 729,381,316
금강공업 (014280) 5,180 -110 -2.08 5,310 5,320 5,110 501,723 2,601,333,570
금강공업우 (014285) 6,800 20 .29 6,850 6,850 6,800 127 863,950
영보화학 (014440) 4,430 -10 -.23 4,440 4,450 4,410 28,547 126,549,803
극동유화 (014530) 3,355 -10 -.3 3,345 3,395 3,345 127,638 428,638,015
태경비케이 (014580) 4,960 -40 -.8 5,010 5,100 4,945 141,492 703,863,433
한솔케미칼 (014680) 199,400 7500 3.91 194,800 201,000 192,000 84,498 16,787,785,300
사조씨푸드 (014710) 9,350 -50 -.53 9,310 9,480 9,210 30,871 287,624,280
HL D&I (014790) 2,535 -30 -1.17 2,565 2,570 2,525 59,957 151,868,349
동원시스템즈 (014820) 29,450 0 0 29,450 30,000 29,400 29,313 869,680,375
동원시스템즈우 (014825) 17,590 10 .06 17,580 17,690 17,580 43 758,220
유니드 (014830) 77,200 -800 -1.03 78,700 78,700 77,100 11,383 881,639,000
성문전자 (014910) 1,141 -32 -2.73 1,173 1,179 1,131 70,958 81,800,129
성문전자우 (014915) 4,160 10 .24 4,110 4,160 4,080 5,115 21,130,080
인디에프 (014990) 1,085 5 .46 1,080 1,115 1,079 305,832 334,751,158
이스타코 (015020) 647 7 1.09 639 676 638 145,178 94,833,572
대창단조 (015230) 6,420 -30 -.47 6,450 6,460 6,340 98,452 629,586,270
에이엔피 (015260) 502 -9 -1.76 515 516 497 336,010 169,661,465
INVENI (015360) 63,900 -800 -1.24 65,800 65,800 63,500 5,726 366,533,450
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,800 0 0 37,050 37,200 36,600 1,293,909 47,600,641,325
일진홀딩스 (015860) 5,700 -20 -.35 5,750 5,790 5,630 85,007 483,904,990
태경산업 (015890) 5,300 -20 -.38 5,320 5,350 5,240 69,158 365,261,915
대현 (016090) 1,827 0 0 1,822 1,830 1,821 37,900 69,219,254
삼성증권 (016360) 75,500 0 0 75,900 76,000 75,000 278,584 21,024,562,850
KG스틸 (016380) 5,410 -130 -2.35 5,530 5,550 5,410 101,792 555,661,490
한세예스24홀딩스 (016450) 4,095 20 .49 4,085 4,115 4,015 76,573 309,746,760
환인제약 (016580) 11,150 130 1.18 11,060 11,280 10,990 51,731 578,071,315
신대양제지 (016590) 11,350 -140 -1.22 11,490 11,830 11,300 14,657 167,525,140
DB증권 (016610) 9,700 -90 -.92 9,750 9,780 9,570 125,710 1,214,606,920
대성홀딩스 (016710) 8,890 -60 -.67 9,050 9,100 8,870 16,773 149,958,080
두올 (016740) 3,455 -10 -.29 3,470 3,485 3,425 77,617 267,752,880
퍼시스 (016800) 43,600 -150 -.34 43,900 44,850 43,600 504 22,395,400
웅진 (016880) 5,020 0 0 5,000 5,080 4,925 523,263 2,612,616,594
광명전기 (017040) 1,122 -13 -1.15 1,135 1,135 1,111 304,929 342,387,485
명문제약 (017180) 1,725 9 .52 1,720 1,743 1,706 58,663 101,081,980
우신시스템 (017370) 7,400 100 1.37 7,230 7,500 7,080 222,662 1,628,563,085
서울가스 (017390) 62,800 -1200 -1.88 64,400 64,400 62,800 11,356 719,331,600
수산세보틱스 (017550) 1,886 2 .11 1,876 1,901 1,876 91,068 171,694,153
SK텔레콤 (017670) 54,500 0 0 54,400 54,800 54,300 504,582 27,526,986,650
현대엘리베이터 (017800) 77,500 -800 -1.02 78,000 78,400 77,150 228,963 17,769,065,450
풀무원 (017810) 14,970 190 1.29 14,800 15,400 14,580 480,314 7,241,972,340
DS단석 (017860) 21,750 -50 -.23 21,800 22,000 21,650 40,981 893,870,425
광전자 (017900) 1,904 14 .74 1,885 1,918 1,885 32,903 62,676,143
E1 (017940) 81,600 -1400 -1.69 83,700 84,000 81,000 16,582 1,357,112,450
한국카본 (017960) 33,800 1250 3.84 33,000 35,500 33,000 1,380,019 47,335,738,775
애경산업 (018250) 15,590 0 0 15,590 15,640 15,510 43,334 673,934,040
삼성에스디에스 (018260) 166,600 -1000 -.6 166,700 167,300 164,500 117,489 19,523,636,750
조일알미늄 (018470) 1,418 -21 -1.46 1,439 1,452 1,414 483,354 688,772,592
동원금속 (018500) 1,346 -1 -.07 1,344 1,349 1,322 350,727 468,523,652
SK가스 (018670) 242,500 -3500 -1.42 248,000 250,500 241,500 7,926 1,936,791,750
한온시스템 (018880) 3,325 -55 -1.63 3,380 3,405 3,320 915,986 3,071,974,084
신풍제약 (019170) 12,980 -30 -.23 13,050 13,050 12,780 166,947 2,153,313,355
신풍제약우 (019175) 23,250 -250 -1.06 23,500 23,500 23,150 3,705 86,033,700
티에이치엔 (019180) 5,670 650 12.95 5,000 6,220 4,960 5,707,955 32,836,757,440
세아특수강 (019440) 15,950 -40 -.25 15,970 16,090 15,940 12,211 194,951,900
엑시큐어하이트론 (019490) 664 6 .91 658 668 652 295,596 194,934,180
대교 (019680) 2,200 -70 -3.08 2,255 2,285 2,200 73,687 163,934,975
대교우B (019685) 1,246 -23 -1.81 1,268 1,269 1,240 79,204 99,262,987
한섬 (020000) 15,450 60 .39 15,390 15,560 15,340 24,241 375,050,185
키다리스튜디오 (020120) 4,080 180 4.62 4,170 4,425 3,965 2,939,377 12,267,585,150
롯데에너지머티리얼즈 (020150) 23,550 -400 -1.67 24,100 24,300 23,550 94,212 2,238,880,975
아시아나항공 (020560) 9,470 -80 -.84 9,510 9,550 9,440 112,042 1,060,588,345
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,196 -4 -.33 1,200 1,201 1,194 57,070 68,305,467
코웨이 (021240) 99,300 900 .91 98,400 100,200 98,400 86,255 8,580,230,200
세원정공 (021820) 10,650 630 6.29 10,400 10,980 10,110 61,458 653,045,750
포스코DX (022100) 22,850 -100 -.44 23,000 23,100 22,750 174,833 4,006,827,200
삼원강재 (023000) 2,450 15 .62 2,445 2,465 2,430 8,082 19,747,060
MH에탄올 (023150) 5,120 -30 -.58 5,150 5,160 5,100 10,849 55,516,720
한국종합기술 (023350) 4,850 -10 -.21 4,900 4,900 4,795 36,364 175,486,425
동남합성 (023450) 32,950 200 .61 33,150 33,200 32,700 2,571 84,936,600
롯데쇼핑 (023530) 70,300 300 .43 70,600 71,400 70,200 59,409 4,198,457,900
다우기술 (023590) 37,300 -800 -2.1 38,250 38,250 37,300 75,695 2,844,065,550
인지컨트롤스 (023800) 5,770 -60 -1.03 5,760 5,840 5,760 25,697 148,808,360
인팩 (023810) 6,510 -280 -4.12 6,770 6,780 6,410 56,583 371,098,050
에쓰씨엔지니어링 (023960) 1,218 44 3.75 1,174 1,239 1,165 237,872 284,444,646
WISCOM (024070) 1,963 11 .56 1,939 1,995 1,934 4,809 9,364,182
디씨엠 (024090) 12,240 -210 -1.69 12,330 12,450 12,150 8,474 104,176,810
기업은행 (024110) 19,870 -120 -.6 20,050 20,150 19,870 761,256 15,193,482,680
콜마홀딩스 (024720) 13,310 -200 -1.48 13,510 13,510 13,080 290,384 3,852,971,030
대원화성 (024890) 862 -6 -.69 880 880 861 51,396 44,520,891
디와이덕양 (024900) 2,305 -15 -.65 2,310 2,325 2,300 45,434 105,024,028
KPX케미칼 (025000) 50,000 -200 -.4 50,600 50,700 50,000 4,824 243,076,050
SJM홀딩스 (025530) 3,665 5 .14 3,720 3,720 3,645 11,128 40,782,560
한국단자 (025540) 61,600 -100 -.16 61,700 61,900 61,300 10,714 660,438,850
미래산업 (025560) 11,270 160 1.44 11,120 11,450 11,120 65,697 742,353,970
제이준코스메틱 (025620) 8,270 -30 -.36 8,300 8,340 8,080 35,593 291,721,035
한솔홈데코 (025750) 701 1 .14 698 707 698 83,676 58,601,809
이구산업 (025820) 4,740 25 .53 4,715 4,755 4,715 243,557 1,154,247,617
남해화학 (025860) 6,900 30 .44 6,900 6,940 6,850 35,041 241,097,150
한국주강 (025890) 2,010 -40 -1.95 2,050 2,050 1,973 67,008 133,979,219
스틱인베스트먼트 (026890) 11,510 -220 -1.88 11,740 11,830 11,400 130,187 1,503,685,380
부국철강 (026940) 2,450 -5 -.2 2,460 2,475 2,425 56,989 139,247,385
동서 (026960) 28,500 -300 -1.04 28,850 29,200 28,450 54,394 1,560,018,650
BGF (027410) 4,070 -30 -.73 4,110 4,110 4,050 76,763 312,947,937
마니커 (027740) 854 -6 -.7 860 861 854 155,441 133,136,648
한국제지 (027970) 816 0 0 818 818 805 71,063 57,641,479
삼성E&A (028050) 28,250 -250 -.88 28,450 28,600 28,100 745,834 21,082,018,975
동아지질 (028100) 15,850 -70 -.44 15,910 16,060 15,810 17,017 270,486,320
삼성물산 (028260) 195,900 0 0 194,700 197,000 193,000 358,816 70,107,668,750
삼성물산우B (02826K) 131,400 300 .23 131,100 131,500 128,000 6,537 854,315,300
팬오션 (028670) 4,095 -50 -1.21 4,135 4,165 4,075 1,009,021 4,142,599,184
케이씨 (029460) 25,050 -50 -.2 25,150 25,400 24,600 59,304 1,482,555,425
신도리코 (029530) 44,700 -400 -.89 45,150 45,150 44,100 8,409 374,823,100
삼성카드 (029780) 53,800 500 .94 52,900 53,900 52,900 75,334 4,041,127,250
제일기획 (030000) 20,000 -200 -.99 20,200 20,250 19,980 336,739 6,747,393,740
NICE평가정보 (030190) 14,990 -510 -3.29 15,600 15,600 14,860 119,745 1,797,352,995
KT (030200) 51,300 -400 -.77 51,600 51,800 51,300 496,399 26,153,246,006
다올투자증권 (030210) 3,695 -70 -1.86 3,775 3,775 3,645 119,652 442,194,490
교보증권 (030610) 9,990 -10 -.1 10,010 10,040 9,830 184,101 1,832,709,555
동원수산 (030720) 6,130 30 .49 6,100 6,150 6,070 11,853 72,234,370
서울보증보험 (031210) 53,400 -300 -.56 53,700 53,900 51,900 224,688 11,892,602,100
신세계인터내셔날 (031430) 10,470 -60 -.57 10,620 10,620 10,430 42,655 447,462,030
신세계푸드 (031440) 41,300 -900 -2.13 42,400 42,500 41,200 7,350 307,408,200
아이티센씨티에스 (031820) 628 3 .48 626 630 619 144,745 90,461,803
롯데관광개발 (032350) 17,390 0 0 17,390 17,550 17,200 599,862 10,438,954,605
황금에스티 (032560) 5,710 -30 -.52 5,740 5,760 5,690 22,830 130,668,840
LG유플러스 (032640) 14,790 -120 -.8 14,810 14,950 14,670 792,831 11,734,820,415
삼성생명 (032830) 160,100 -500 -.31 160,900 162,000 159,100 196,724 31,506,969,450
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 19,750 800 4.22 19,160 19,950 19,000 152,800 3,004,028,745
체시스 (033250) 1,116 -28 -2.45 1,125 1,129 1,099 539,904 599,691,063
유나이티드제약 (033270) 20,000 -350 -1.72 20,350 20,350 19,990 63,398 1,271,250,670
SJG세종 (033530) 6,280 180 2.95 6,100 6,630 6,000 468,739 2,960,687,830
KT&G (033780) 135,100 -1500 -1.1 136,000 138,000 134,400 305,389 41,489,537,500
무학 (033920) 8,270 0 0 8,300 8,320 8,260 40,125 332,604,930
두산에너빌리티 (034020) 63,300 4500 7.65 60,100 63,500 59,900 10,211,386 631,080,549,800
SBS (034120) 20,050 -250 -1.23 20,250 20,500 19,960 99,161 1,993,598,295
LG디스플레이 (034220) 13,310 1260 10.46 12,700 13,680 12,550 21,340,091 283,334,605,412
파라다이스 (034230) 21,300 250 1.19 21,050 21,400 20,450 963,767 20,219,044,375
NICE (034310) 14,190 -160 -1.11 14,350 14,350 14,060 43,819 620,187,970
인천도시가스 (034590) 25,950 -100 -.38 26,100 26,150 25,950 2,092 54,496,600
SK (034730) 233,000 0 0 234,500 235,000 228,500 173,286 40,188,923,500
SK우 (03473K) 179,700 200 .11 179,500 180,900 176,000 4,592 824,015,600
한국토지신탁 (034830) 1,401 0 0 1,401 1,419 1,373 944,726 1,330,534,293
HS애드 (035000) 8,980 -40 -.44 9,200 9,200 8,950 25,850 232,709,090
백산 (035150) 14,510 -100 -.68 14,500 14,530 14,350 53,492 771,807,270
강원랜드 (035250) 17,900 -100 -.56 18,020 18,120 17,890 364,438 6,551,689,985
NAVER (035420) 235,000 1000 .43 239,500 241,000 234,500 923,864 218,561,115,500
신세계 I&C (035510) 15,350 -250 -1.6 15,600 15,650 15,310 56,566 875,371,080
카카오 (035720) 62,900 -1100 -1.72 64,600 64,700 62,600 2,130,735 134,323,715,650
콘텐트리중앙 (036420) 11,400 -60 -.52 11,460 11,470 11,200 51,134 580,656,760
한국가스공사 (036460) 40,800 500 1.24 40,350 41,300 40,250 295,557 12,063,165,825
SNT홀딩스 (036530) 79,000 -1000 -1.25 80,000 82,200 77,500 17,631 1,409,933,350
엔씨소프트 (036570) 227,000 0 0 227,000 230,500 225,500 70,102 15,981,844,250
팜스코 (036580) 2,690 5 .19 2,685 2,700 2,650 35,775 95,627,315
YG PLUS (037270) 8,380 -20 -.24 8,350 8,570 8,350 736,834 6,223,118,330
LG헬로비전 (037560) 2,900 -40 -1.36 2,940 2,950 2,895 84,542 245,699,246
광주신세계 (037710) 30,650 -100 -.33 30,850 30,950 30,600 17,567 540,299,675
하나투어 (039130) 52,700 -100 -.19 53,100 53,400 52,700 46,556 2,462,742,950
키움증권 (039490) 266,500 -1000 -.37 268,500 271,000 263,500 132,386 35,411,745,250
HDC랩스 (039570) 8,640 -70 -.8 8,710 8,710 8,620 7,849 67,768,645
상신브레이크 (041650) 2,755 -25 -.9 2,805 2,805 2,750 58,632 162,192,287
한화오션 (042660) 110,800 1300 1.19 110,000 112,100 110,000 1,261,066 140,078,849,100
HD현대인프라코어 (042670) 15,280 -20 -.13 15,340 15,630 15,200 1,353,614 20,799,748,170
한미반도체 (042700) 93,300 2200 2.41 92,000 94,400 90,200 1,045,730 96,560,816,500
주연테크 (044380) 532 -1 -.19 530 532 515 131,335 69,119,489
KSS해운 (044450) 9,490 -30 -.32 9,520 9,640 9,480 58,757 562,886,160
코스맥스비티아이 (044820) 18,670 190 1.03 18,480 19,400 18,480 32,114 607,010,150
대우건설 (047040) 3,760 -40 -1.05 3,810 3,845 3,740 1,824,214 6,918,826,215
포스코인터내셔널 (047050) 49,950 -650 -1.28 50,700 50,800 49,800 300,259 15,050,743,650
유니온머티리얼 (047400) 1,402 -16 -1.13 1,418 1,420 1,401 93,721 131,883,787
한국항공우주 (047810) 100,200 2600 2.66 98,000 100,500 98,000 530,200 52,845,046,000
우진플라임 (049800) 2,185 20 .92 2,165 2,195 2,160 19,415 42,302,344
한전KPS (051600) 50,100 1300 2.66 49,250 50,100 49,200 220,360 10,959,407,075
진양화학 (051630) 2,155 10 .47 2,125 2,160 2,125 70,479 151,399,710
LG생활건강 (051900) 291,000 -500 -.17 293,000 293,000 290,500 42,953 12,511,960,000
LG생활건강우 (051905) 120,000 -300 -.25 122,000 122,000 119,400 5,466 656,523,750
LG화학 (051910) 288,000 -5500 -1.87 295,000 300,500 286,500 320,132 93,993,296,000
LG화학우 (051915) 140,500 -1500 -1.06 142,600 144,700 139,500 39,413 5,602,102,300
한전기술 (052690) 90,100 2600 2.97 88,500 90,100 88,400 319,361 28,519,882,350
스카이라이프 (053210) 5,190 0 0 5,180 5,240 5,170 30,604 158,619,690
한미글로벌 (053690) 21,350 650 3.14 20,950 21,500 20,700 115,860 2,460,470,900
테이팩스 (055490) 14,870 -270 -1.78 15,140 15,220 14,850 13,705 204,638,370
신한지주 (055550) 70,900 1000 1.43 70,000 71,400 69,600 1,419,816 100,422,549,789
현대홈쇼핑 (057050) 55,900 500 .9 55,900 56,000 55,300 4,321 239,990,200
포스코스틸리온 (058430) 38,000 -450 -1.17 38,150 38,500 37,800 8,495 324,193,900
세아홀딩스 (058650) 129,900 -2100 -1.59 132,500 134,300 128,300 1,502 194,465,500
다스코 (058730) 2,955 -40 -1.34 2,965 2,995 2,955 30,916 91,653,580
KTcs (058850) 2,810 -20 -.71 2,830 2,840 2,805 161,655 455,852,540
KTis (058860) 2,850 0 0 2,840 2,855 2,830 82,910 235,556,353
HL홀딩스 (060980) 41,650 -300 -.72 42,900 42,900 41,500 13,939 585,484,625
산일전기 (062040) 121,100 -900 -.74 122,700 124,000 119,500 467,229 56,777,374,850
종근당바이오 (063160) 23,450 -350 -1.47 23,700 23,800 23,350 12,442 291,911,175
현대로템 (064350) 223,000 8000 3.72 216,500 223,750 215,500 768,916 170,113,019,750
LG씨엔에스 (064400) 71,300 300 .42 71,600 72,200 70,800 353,292 25,224,993,750
SNT모티브 (064960) 38,600 550 1.45 38,050 39,050 37,500 139,733 5,412,056,225
LG전자 (066570) 77,000 -100 -.13 77,200 77,500 76,800 375,476 28,939,952,800
LG전자우 (066575) 38,200 200 .53 38,000 38,300 37,950 39,054 1,487,628,750
엘앤에프 (066970) 70,700 3100 4.59 70,200 71,200 69,300 609,986 42,806,839,200
세이브존I&C (067830) 2,710 -5 -.18 2,715 2,720 2,675 16,440 44,359,260
셀트리온 (068270) 168,700 -1300 -.76 170,000 170,100 168,700 302,390 51,124,977,100
삼성출판사 (068290) 16,560 270 1.66 16,300 16,570 16,300 7,916 130,190,155
TKG휴켐스 (069260) 18,370 780 4.43 18,270 18,540 18,100 225,135 4,137,107,480
대호에이엘 (069460) 1,707 -4 -.23 1,712 1,741 1,659 571,649 969,031,088
대웅제약 (069620) 141,500 700 .5 141,300 142,900 140,100 39,842 5,623,308,900
한세엠케이 (069640) 841 5 .6 836 843 833 11,636 9,746,004
DSR제강 (069730) 3,830 -60 -1.54 3,890 3,900 3,800 33,260 127,522,774
현대백화점 (069960) 81,300 1200 1.5 79,800 82,700 79,800 130,399 10,635,694,800
모나용평 (070960) 3,970 -50 -1.24 3,990 4,020 3,955 158,056 629,463,866
한국금융지주 (071050) 158,300 -700 -.44 162,400 163,300 158,200 310,864 49,746,376,500
한국금융지주우 (071055) 111,900 2000 1.82 110,500 112,400 109,900 35,240 3,917,637,750
하이스틸 (071090) 4,510 -25 -.55 4,550 4,575 4,485 350,145 1,579,591,052
지역난방공사 (071320) 81,500 0 0 81,500 82,600 81,500 10,750 881,201,500
롯데하이마트 (071840) 8,490 40 .47 8,510 8,580 8,450 13,821 117,288,770
코아스 (071950) 6,470 -80 -1.22 6,540 6,550 6,330 102,612 657,444,750
HD현대마린엔진 (071970) 89,500 -1900 -2.08 91,700 92,300 89,000 210,291 19,021,992,000
유엔젤 (072130) 5,480 20 .37 5,460 5,500 5,320 158,598 857,239,620
농심홀딩스 (072710) 121,900 7500 6.56 114,400 143,500 108,500 2,217,007 291,340,564,500
금호타이어 (073240) 4,920 -70 -1.4 4,990 5,000 4,890 652,935 3,213,254,644
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,195 40 1.27 3,190 3,195 3,140 3,592 11,353,310
세진중공업 (075580) 24,000 -600 -2.44 25,250 25,250 23,600 1,463,791 35,425,611,025
유니퀘스트 (077500) 7,410 610 8.97 7,300 7,800 6,980 2,627,811 19,549,724,505
STX엔진 (077970) 45,300 -550 -1.2 45,850 47,100 44,800 520,721 23,966,590,325
텔코웨어 (078000) 14,460 -50 -.34 14,670 14,670 14,350 2,220 32,021,330
에이블씨엔씨 (078520) 12,030 -190 -1.55 12,200 12,200 11,700 711,771 8,494,857,205
GS (078930) 47,250 -750 -1.56 48,300 48,600 47,200 181,523 8,620,555,775
GS우 (078935) 43,750 -150 -.34 43,900 44,150 43,400 6,454 282,263,350
CJ CGV (079160) 5,140 -10 -.19 5,170 5,200 5,110 281,275 1,445,810,630
현대리바트 (079430) 7,190 -60 -.83 7,230 7,250 7,170 40,114 289,153,180
LIG넥스원 (079550) 542,000 47000 9.49 499,500 544,000 499,000 316,829 167,954,939,750
전진건설로봇 (079900) 48,350 150 .31 48,550 48,550 48,000 30,555 1,471,122,975
휴비스 (079980) 2,995 -5 -.17 3,015 3,015 2,985 27,447 82,261,564
일진다이아 (081000) 12,150 -200 -1.62 12,350 12,440 12,100 18,176 222,969,065
미스토홀딩스 (081660) 41,800 2300 5.82 40,550 42,300 40,500 241,281 10,087,710,075
동양생명 (082640) 7,700 -90 -1.16 7,790 7,900 7,660 161,078 1,249,206,665
한화엔진 (082740) 44,600 0 0 44,750 46,150 44,200 1,623,658 73,530,039,975
그린케미칼 (083420) 7,650 0 0 7,720 7,770 7,590 70,943 544,402,760
대한제강 (084010) 16,810 10 .06 16,850 17,070 16,790 9,369 158,015,650
동양고속 (084670) 8,230 -10 -.12 8,240 8,270 8,180 1,291 10,625,760
이월드 (084680) 1,530 -20 -1.29 1,550 1,573 1,525 119,880 184,765,546
대상홀딩스 (084690) 9,610 -30 -.31 9,650 9,710 9,580 65,533 632,968,135
대상홀딩스우 (084695) 12,550 -190 -1.49 12,740 13,150 12,100 21,524 270,895,500
TBH글로벌 (084870) 1,397 -5 -.36 1,400 1,435 1,386 8,010 11,180,285
엔케이 (085310) 1,592 91 6.06 1,511 1,730 1,479 38,046,650 62,315,090,987
미래에셋생명 (085620) 7,920 -60 -.75 8,000 8,060 7,820 125,393 993,337,110
현대글로비스 (086280) 184,800 1500 .82 182,200 186,200 181,500 221,945 41,012,242,450
하나금융지주 (086790) 90,800 -100 -.11 91,700 92,200 90,800 758,402 69,264,913,200
이리츠코크렙 (088260) 4,725 -5 -.11 4,725 4,730 4,685 44,757 211,006,951
한화생명 (088350) 3,450 -75 -2.13 3,535 3,545 3,450 1,686,846 5,889,561,536
진도 (088790) 1,944 -21 -1.07 1,957 1,995 1,940 151,221 296,329,147
맥쿼리인프라 (088980) 11,520 -30 -.26 11,550 11,560 11,500 1,156,761 13,321,227,280
HDC현대EP (089470) 4,095 -25 -.61 4,120 4,130 4,080 17,210 70,425,380
제주항공 (089590) 6,620 10 .15 6,600 6,640 6,600 45,886 303,629,350
롯데렌탈 (089860) 29,600 0 0 29,600 29,700 29,450 20,808 616,172,300
평화산업 (090080) 1,003 6 .6 997 1,008 993 190,777 191,215,146
노루페인트 (090350) 9,570 -70 -.73 9,670 9,670 9,510 102,025 975,442,705
노루페인트우 (090355) 13,800 -140 -1 14,090 14,090 13,710 95 1,320,230
메타랩스 (090370) 1,333 -7 -.52 1,340 1,369 1,332 90,647 122,032,376
아모레퍼시픽 (090430) 121,300 -1200 -.98 122,400 122,600 121,200 167,585 20,384,894,850
아모레퍼시픽우 (090435) 42,500 -600 -1.39 43,100 43,400 42,100 24,995 1,065,679,775
비에이치 (090460) 17,880 -220 -1.22 18,150 18,590 17,760 2,251,547 40,756,461,450
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,903 -36 -1.86 1,919 1,929 1,900 382,948 729,118,394
디아이씨 (092200) 4,785 0 0 4,790 4,820 4,680 341,191 1,611,611,430
KEC (092220) 800 7 .88 793 802 784 910,947 722,952,992
KPX홀딩스 (092230) 69,700 -400 -.57 69,800 70,200 69,700 1,534 107,290,300
기신정기 (092440) 2,575 -15 -.58 2,590 2,595 2,565 16,713 43,095,415
DYP (092780) 3,970 -55 -1.37 4,025 4,025 3,950 24,411 97,114,815
넥스틸 (092790) 12,850 -250 -1.91 13,110 13,220 12,850 288,403 3,743,616,555
LF (093050) 18,350 -290 -1.56 18,640 18,640 18,270 33,118 610,631,325
형지엘리트 (093240) 1,616 -39 -2.36 1,652 1,669 1,616 652,370 1,066,456,203
후성 (093370) 6,260 -470 -6.98 6,550 6,560 6,240 1,709,883 10,836,162,630
효성ITX (094280) 13,060 -30 -.23 13,160 13,160 13,050 4,617 60,379,400
맵스리얼티1 (094800) 4,990 -50 -.99 4,990 5,040 4,930 137,891 686,044,105
AJ네트웍스 (095570) 4,300 -25 -.58 4,325 4,345 4,280 173,724 746,034,484
웅진씽크빅 (095720) 1,695 0 0 1,695 1,703 1,679 214,359 361,672,541
JW홀딩스 (096760) 3,375 -10 -.3 3,405 3,405 3,360 31,177 105,255,800
SK이노베이션 (096770) 105,000 -2000 -1.87 107,100 107,500 105,000 293,946 31,017,288,000
SK이노베이션우 (096775) 69,800 -600 -.85 70,400 70,600 69,600 2,522 176,187,050
HJ중공업 (097230) 33,050 -100 -.3 33,200 33,750 32,400 6,473,380 204,202,910,200
엠씨넥스 (097520) 30,000 -50 -.17 30,100 30,200 29,750 29,993 897,437,175
CJ제일제당 (097950) 241,000 -1000 -.41 243,000 244,500 241,000 61,462 14,901,955,750
CJ제일제당 우 (097955) 144,200 400 .28 143,600 144,200 142,100 8,975 1,284,223,050
SK오션플랜트 (100090) 28,550 0 0 28,350 30,250 27,900 7,198,962 209,306,916,475
비상교육 (100220) 5,800 -40 -.68 5,730 6,100 5,730 85,691 509,522,435
진양홀딩스 (100250) 3,250 10 .31 3,260 3,260 3,225 43,774 141,838,062
SNT에너지 (100840) 59,700 300 .51 59,800 60,800 59,300 172,826 10,383,969,150
인바이오젠 (101140) 12,280 -650 -5.03 12,940 12,940 11,850 19,703 243,017,520
해태제과식품 (101530) 6,770 -30 -.44 6,850 6,880 6,770 25,460 173,825,640
동성케미컬 (102260) 4,285 -80 -1.83 4,365 4,365 4,270 67,300 288,745,065
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,630 -490 -4.04 12,170 12,250 11,150 37,908 445,918,435
풍산 (103140) 137,800 7300 5.59 133,800 141,500 133,000 878,264 121,409,259,150
일진전기 (103590) 37,350 -150 -.4 37,700 38,450 37,200 597,660 22,531,816,075
한국철강 (104700) 10,370 -40 -.38 10,410 10,480 10,200 62,759 650,697,135
KB금융 (105560) 117,800 -1800 -1.51 119,600 120,300 117,800 961,524 114,125,225,850
한세실업 (105630) 10,690 80 .75 10,610 10,860 10,580 205,363 2,209,959,500
우진 (105840) 12,180 1230 11.23 11,210 12,330 11,210 1,587,582 19,029,064,035
미원홀딩스 (107590) 72,100 -300 -.41 71,900 72,100 71,900 186 13,388,900
LX세미콘 (108320) 54,700 1400 2.63 54,300 55,100 54,000 90,994 4,974,104,350
LX하우시스 (108670) 29,000 -300 -1.02 29,500 29,500 28,900 32,562 948,366,300
LX하우시스우 (108675) 17,370 10 .06 17,360 17,450 17,310 2,626 45,609,170
주성코퍼레이션 (109070) 890 -2 -.22 890 895 882 174,979 155,311,712
호전실업 (111110) 7,440 -30 -.4 7,470 7,510 7,400 48,034 357,690,790
동인기연 (111380) 14,310 0 0 14,320 14,490 14,150 20,541 292,964,640
영원무역 (111770) 61,800 -800 -1.28 61,900 63,500 61,700 47,646 2,965,755,950
씨에스윈드 (112610) 44,100 -750 -1.67 44,850 45,050 44,000 182,483 8,081,100,425
GKL (114090) 16,190 -80 -.49 16,200 16,290 16,070 125,463 2,027,754,315
대성에너지 (117580) 8,160 -40 -.49 8,260 8,260 8,150 21,840 178,712,290
메타케어 (118000) 319 1 .31 317 321 316 119,204 37,853,395
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 115,400 1100 .96 114,800 115,800 111,200 20,370 2,301,454,100
코오롱인더 (120110) 38,300 -650 -1.67 39,000 39,400 38,300 68,757 2,663,936,225
코오롱인더우 (120115) 23,750 100 .42 23,650 23,750 23,500 4,806 113,612,725
아이마켓코리아 (122900) 8,280 0 0 8,270 8,300 8,210 20,402 168,403,840
한국화장품 (123690) 9,900 -80 -.8 10,010 10,250 9,850 79,797 794,254,865
SJM (123700) 3,610 -15 -.41 3,610 3,710 3,595 128,832 468,160,980
한국자산신탁 (123890) 2,445 -10 -.41 2,450 2,465 2,440 156,992 384,831,997
현대퓨처넷 (126560) 3,255 0 0 3,260 3,270 3,200 40,274 130,062,690
수산인더스트리 (126720) 22,000 250 1.15 21,800 22,250 21,800 24,382 538,378,500
대성산업 (128820) 4,670 180 4.01 4,570 4,715 4,515 833,334 3,867,123,327
한미약품 (128940) 319,000 20000 6.69 299,000 326,500 297,000 227,223 71,646,634,000
인터지스 (129260) 2,745 5 .18 2,740 2,760 2,720 43,947 120,269,167
한전산업 (130660) 12,070 200 1.68 12,020 12,110 11,900 165,572 1,991,064,330
화인베스틸 (133820) 2,225 -5 -.22 2,270 2,325 2,180 883,311 1,992,664,658
미원화학 (134380) 86,800 400 .46 86,400 86,800 86,400 2,963 256,720,900
시디즈 (134790) 24,800 -50 -.2 24,700 24,950 24,700 2,070 51,427,000
선진 (136490) 11,240 -420 -3.6 11,810 11,820 11,190 152,280 1,730,902,930
에스디바이오센서 (137310) 10,170 -260 -2.49 10,410 10,420 10,170 117,628 1,204,758,070
메리츠금융지주 (138040) 123,600 -2600 -2.06 125,300 126,400 123,600 196,672 24,540,833,850
코오롱ENP (138490) 7,000 -70 -.99 7,070 7,090 6,980 47,233 331,076,090
BNK금융지주 (138930) 15,350 -250 -1.6 15,560 15,730 15,350 738,811 11,429,954,735
iM금융지주 (139130) 14,680 -180 -1.21 14,860 14,990 14,670 469,181 6,950,472,546
이마트 (139480) 77,400 -500 -.64 77,900 78,200 77,200 121,900 9,462,365,250
아주스틸 (139990) 3,990 30 .76 3,950 4,000 3,935 25,001 99,662,015
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,670 20 1.21 1,652 1,673 1,652 3,035 5,050,517
다이나믹디자인 (145210) 712 -17 -2.33 732 737 709 121,313 87,305,188
케이탑리츠 (145270) 962 1 .1 964 964 956 29,373 28,136,436
덴티움 (145720) 58,000 -200 -.34 57,800 58,300 57,500 37,758 2,186,592,050
삼양사 (145990) 51,700 -700 -1.34 52,300 52,400 51,400 19,049 989,540,850
삼양사우 (145995) 36,000 -100 -.28 36,150 36,150 36,000 1,553 55,916,550
한국ANKOR유전 (152550) 243 2 .83 242 245 241 571,871 138,875,367
DSR (155660) 3,770 -25 -.66 3,870 3,870 3,770 10,910 41,305,915
애경케미칼 (161000) 10,130 -310 -2.97 10,480 10,565 10,060 435,665 4,479,902,765
한국타이어앤테크놀로지 (161390) 39,100 -400 -1.01 39,500 39,550 39,000 604,338 23,670,093,600
한국콜마 (161890) 78,400 -700 -.88 78,800 79,900 78,100 192,985 15,237,548,400
동일고무벨트 (163560) 6,830 10 .15 6,830 6,860 6,780 24,431 166,485,250
동아에스티 (170900) 46,750 -200 -.43 47,000 47,200 46,400 12,368 577,125,475
JB금융지주 (175330) 24,600 0 0 24,700 25,050 24,550 267,450 6,609,853,700
PI첨단소재 (178920) 17,760 10 .06 17,860 17,890 17,650 81,081 1,442,047,660
한진칼 (180640) 116,700 -2700 -2.26 119,300 120,200 116,300 67,529 7,923,935,850
한진칼우 (18064K) 37,600 -950 -2.46 38,500 38,500 37,500 4,150 157,003,325
NHN (181710) 26,900 -550 -2 28,100 28,150 26,700 64,872 1,754,624,475
아세아시멘트 (183190) 13,550 -690 -4.85 14,240 14,240 13,480 221,943 3,037,415,325
종근당 (185750) 83,300 700 .85 82,500 84,400 82,400 48,996 4,095,901,300
더블유게임즈 (192080) 54,500 -1000 -1.8 55,100 55,600 54,400 34,842 1,909,905,750
쿠쿠홀딩스 (192400) 33,950 -800 -2.3 34,750 34,750 33,450 51,854 1,764,880,800
드림텍 (192650) 6,690 -20 -.3 6,750 6,750 6,660 116,137 777,089,880
코스맥스 (192820) 216,000 -1000 -.46 218,000 219,000 216,000 39,238 8,507,750,000
제이에스코퍼레이션 (194370) 11,000 -250 -2.22 11,200 11,480 10,920 169,574 1,881,238,405
해성디에스 (195870) 26,950 1150 4.46 26,200 26,950 25,750 217,638 5,746,504,200
서연이화 (200880) 11,370 -80 -.7 11,500 11,510 11,360 74,306 847,373,220
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,850 150 .43 34,750 35,050 34,500 135,009 4,697,687,950
삼성바이오로직스 (207940) 1,036,000 -4000 -.38 1,034,000 1,040,000 1,032,000 49,282 50,992,135,500
디와이파워 (210540) 12,710 100 .79 12,620 12,760 12,590 29,633 375,910,750
SK디앤디 (210980) 10,040 -100 -.99 10,140 10,210 10,030 51,799 522,298,940
한솔제지 (213500) 8,640 -30 -.35 8,670 8,700 8,620 51,542 446,238,320
이노션 (214320) 18,710 130 .7 18,530 18,710 18,530 125,431 2,336,889,970
금호에이치티 (214330) 598 -4 -.66 605 607 591 260,708 155,638,634
경보제약 (214390) 5,440 90 1.68 5,360 5,470 5,300 27,675 149,249,000
토니모리 (214420) 10,510 -220 -2.05 10,730 10,730 10,450 163,261 1,725,430,410
잇츠한불 (226320) 12,480 -150 -1.19 12,510 12,620 12,400 25,584 319,137,200
현대코퍼레이션홀딩스 (227840) 13,200 -210 -1.57 13,390 13,400 13,150 20,989 278,212,000
LS에코에너지 (229640) 39,750 800 2.05 39,250 40,100 39,000 193,053 7,635,988,675
JW생명과학 (234080) 11,930 -20 -.17 11,920 11,950 11,830 23,973 285,344,675
두산밥캣 (241560) 53,700 300 .56 53,600 53,900 53,200 243,713 13,050,113,700
화승엔터프라이즈 (241590) 6,800 -100 -1.45 6,890 6,910 6,740 180,624 1,226,723,610
에이플러스에셋 (244920) 7,050 -240 -3.29 7,300 7,380 7,000 155,113 1,103,955,770
솔루엠 (248070) 19,000 170 .9 18,840 19,000 18,650 151,255 2,839,795,850
샘표식품 (248170) 26,900 -300 -1.1 27,200 27,200 26,800 5,607 151,326,125
일동제약 (249420) 25,900 3050 13.35 22,850 28,450 22,700 9,975,459 264,963,086,350
넷마블 (251270) 63,500 1300 2.09 62,200 64,000 62,200 261,911 16,614,856,700
크래프톤 (259960) 318,500 -3000 -.93 320,000 322,000 316,500 74,129 23,588,577,250
크라운제과 (264900) 9,500 20 .21 9,480 9,530 9,360 14,742 139,810,785
크라운제과우 (26490K) 9,660 40 .42 9,700 9,700 9,580 705 6,809,800
HD현대 (267250) 160,400 -3900 -2.37 162,700 164,300 160,200 180,172 29,115,400,100
HD현대일렉트릭 (267260) 594,000 0 0 601,000 601,000 585,000 130,441 77,150,647,000
HD현대건설기계 (267270) 94,200 900 .96 93,700 96,300 93,100 139,636 13,217,483,700
경동도시가스 (267290) 20,600 -100 -.48 20,700 20,800 20,500 14,099 291,505,700
아시아나IDT (267850) 11,770 -30 -.25 11,840 11,840 11,730 2,716 31,970,680
미원에스씨 (268280) 139,400 -1100 -.78 139,500 141,200 139,200 566 79,149,500
오리온 (271560) 108,800 -2400 -2.16 110,800 111,200 108,500 95,375 10,438,994,950
일진하이솔루스 (271940) 18,340 -950 -4.92 19,310 19,330 18,310 103,704 1,933,751,695
제일약품 (271980) 13,870 -270 -1.91 14,200 14,210 13,870 14,876 207,986,495
한화시스템 (272210) 59,600 3800 6.81 56,100 60,400 55,700 3,234,495 190,673,453,650
진에어 (272450) 8,420 0 0 8,420 8,430 8,360 60,395 506,561,155
삼양패키징 (272550) 13,410 -20 -.15 13,430 13,500 13,340 11,484 154,128,475
에이피알 (278470) 213,000 -2500 -1.16 216,500 218,000 211,000 467,174 99,961,953,000
롯데웰푸드 (280360) 114,800 -1400 -1.2 115,600 115,800 114,700 16,924 1,952,264,400
케이씨텍 (281820) 37,850 -450 -1.17 37,900 37,950 36,750 207,910 7,741,729,500
BGF리테일 (282330) 108,900 -600 -.55 109,800 110,500 108,600 34,734 3,799,208,500
쿠쿠홈시스 (284740) 27,300 -300 -1.09 27,600 27,600 27,200 22,534 615,687,250
SK케미칼 (285130) 64,400 2100 3.37 62,200 66,300 61,600 111,283 7,145,056,400
SK케미칼우 (28513K) 27,150 300 1.12 26,750 27,450 26,500 7,333 198,335,925
롯데이노베이트 (286940) 21,700 50 .23 21,900 22,050 21,550 18,463 402,650,800
하나제약 (293480) 11,910 40 .34 11,870 12,000 11,870 11,323 135,317,500
신한알파리츠 (293940) 5,650 -50 -.88 5,700 5,700 5,650 159,886 906,098,115
HDC현대산업개발 (294870) 21,200 500 2.42 20,800 21,350 20,750 358,537 7,584,128,225
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 219,000 -3500 -1.57 222,000 224,500 219,000 13,601 3,003,735,250
효성중공업 (298040) 1,381,000 -43000 -3.02 1,422,000 1,429,000 1,372,000 58,722 81,460,743,000
HS효성첨단소재 (298050) 192,300 -6200 -3.12 198,500 198,500 192,100 11,325 2,212,792,900
에어부산 (298690) 2,015 0 0 2,015 2,125 2,000 251,094 508,663,116
한일시멘트 (300720) 19,950 -1050 -5 20,800 20,800 19,930 143,940 2,903,106,790
SK바이오사이언스 (302440) 50,300 -1600 -3.08 51,900 51,900 50,200 151,096 7,668,262,500
세아제강 (306200) 133,100 -1500 -1.11 134,600 135,200 133,000 6,270 838,214,000
현대오토에버 (307950) 172,300 -1300 -.75 174,000 174,200 171,000 34,562 5,949,526,200
씨티알모빌리티 (308170) 5,100 -20 -.39 5,120 5,200 5,090 2,220 11,365,295
우리금융지주 (316140) 26,750 300 1.13 26,600 26,950 26,350 2,606,875 69,522,127,725
자이에스앤디 (317400) 3,500 0 0 3,510 3,590 3,485 46,553 163,243,537
HD현대에너지솔루션 (322000) 50,500 -1000 -1.94 51,200 51,300 50,200 83,845 4,236,642,700
카카오뱅크 (323410) 24,700 -500 -1.98 25,200 25,250 24,700 583,761 14,494,462,925
SK바이오팜 (326030) 110,700 -700 -.63 112,000 114,200 110,000 267,908 29,862,992,450
HD현대중공업 (329180) 503,000 4500 .9 500,000 510,000 499,000 112,061 56,536,488,000
롯데리츠 (330590) 3,985 -50 -1.24 4,035 4,035 3,960 347,396 1,386,046,796
이지스밸류플러스리츠 (334890) 4,200 -10 -.24 4,205 4,210 4,165 89,239 374,013,446
두산퓨얼셀 (336260) 31,900 -1200 -3.63 32,800 33,450 31,700 1,644,010 53,313,349,450
두산퓨얼셀1우 (33626K) 7,440 -110 -1.46 7,570 7,600 7,210 34,569 256,388,500
두산퓨얼셀2우B (33626L) 11,660 120 1.04 11,720 11,880 11,430 10,084 117,395,885
솔루스첨단소재 (336370) 7,680 -20 -.26 7,700 7,800 7,680 165,779 1,278,490,600
솔루스첨단소재1우 (33637K) 1,861 5 .27 1,855 1,864 1,800 75,106 137,737,296
솔루스첨단소재2우B (33637L) 3,675 -20 -.54 3,740 3,990 3,605 14,292 54,456,220
NH프라임리츠 (338100) 4,640 -10 -.22 4,650 4,650 4,625 36,132 167,387,381
교촌에프앤비 (339770) 4,640 -95 -2.01 4,715 4,745 4,620 140,316 652,615,440
KCC글라스 (344820) 29,300 -200 -.68 29,500 29,650 29,150 41,209 1,205,877,075
제이알글로벌리츠 (348950) 3,045 -10 -.33 3,055 3,065 3,010 482,838 1,469,451,820
이지스레지던스리츠 (350520) 3,995 -25 -.62 4,020 4,020 3,985 72,624 290,395,970
하이브 (352820) 289,000 2500 .87 284,000 290,500 284,000 156,450 45,017,433,250
대덕전자 (353200) 27,300 600 2.25 26,700 27,700 26,550 1,563,513 42,484,756,425
대덕전자1우 (35320K) 9,350 30 .32 9,300 9,420 9,250 8,502 79,318,255
코람코라이프인프라리츠 (357120) 4,395 -5 -.11 4,400 4,405 4,380 108,522 476,819,962
미래에셋맵스리츠 (357250) 2,835 5 .18 2,830 2,850 2,820 23,034 65,298,059
마스턴프리미어리츠 (357430) 1,565 -2 -.13 1,567 1,571 1,561 28,461 44,520,364
SK아이이테크놀로지 (361610) 28,300 -700 -2.41 29,050 29,100 28,300 86,034 2,458,928,100
티와이홀딩스 (363280) 3,060 -85 -2.7 3,145 3,175 3,025 113,976 348,788,847
티와이홀딩스우 (36328K) 5,300 -80 -1.49 5,330 5,330 5,270 5,794 30,579,720
ESR켄달스퀘어리츠 (365550) 4,555 -115 -2.46 4,640 4,670 4,555 512,332 2,356,210,485
한컴라이프케어 (372910) 2,755 25 .92 2,710 2,770 2,710 122,914 336,130,989
LG에너지솔루션 (373220) 349,500 -6000 -1.69 357,000 359,000 346,500 293,554 103,299,928,000
DL이앤씨 (375500) 44,150 250 .57 43,950 44,600 43,750 248,252 10,959,126,725
DL이앤씨우 (37550K) 20,300 -50 -.25 20,450 20,500 19,990 8,980 182,775,270
DL이앤씨2우(전환) (37550L) 31,150 350 1.14 31,150 31,400 30,150 8,700 270,016,500
디앤디플랫폼리츠 (377190) 3,415 0 0 3,415 3,430 3,400 90,825 310,055,135
카카오페이 (377300) 54,500 100 .18 55,100 55,100 54,100 400,699 21,809,523,000
바이오노트 (377740) 6,100 -40 -.65 6,220 6,220 6,040 50,783 310,164,685
화승알앤에이 (378850) 3,465 -150 -4.15 3,610 3,610 3,460 466,113 1,633,804,316
케이카 (381970) 16,070 -120 -.74 16,200 16,260 15,970 53,861 865,512,395
F&F (383220) 68,900 -500 -.72 69,000 69,800 68,800 31,720 2,199,108,450
LX홀딩스 (383800) 8,280 -130 -1.55 8,420 8,430 8,280 306,910 2,552,963,520
LX홀딩스1우 (38380K) 8,600 -160 -1.83 8,760 8,820 8,600 2,569 22,195,620
SK리츠 (395400) 5,120 -40 -.78 5,160 5,190 5,120 310,240 1,597,795,060
미래에셋글로벌리츠 (396690) 2,810 -5 -.18 2,815 2,815 2,800 40,216 112,964,142
NH올원리츠 (400760) 3,290 5 .15 3,285 3,305 3,280 116,615 383,397,360
SK스퀘어 (402340) 206,000 5500 2.74 198,300 210,500 197,300 594,560 122,471,694,950
쏘카 (403550) 12,580 -200 -1.56 12,780 12,920 12,580 4,241 53,868,970
신한서부티엔디리츠 (404990) 3,455 5 .14 3,445 3,470 3,420 50,012 172,370,569
KB발해인프라 (415640) 8,790 -10 -.11 8,850 8,850 8,700 147,231 1,289,868,315
코람코더원리츠 (417310) 6,280 90 1.45 6,190 6,280 6,160 140,514 875,211,690
KB스타리츠 (432320) 3,900 25 .65 3,880 3,900 3,875 87,043 338,573,715
대한조선 (439260) 81,500 -200 -.24 82,800 82,800 81,300 167,879 13,731,190,600
HD현대마린솔루션 (443060) 210,500 1000 .48 210,000 215,000 209,500 52,899 11,181,210,000
유니드비티플러스 (446070) 3,960 0 0 3,960 3,980 3,925 5,531 21,864,535
삼성FN리츠 (448730) 4,360 -20 -.46 4,380 4,380 4,345 100,617 438,571,407
에코프로머티 (450080) 51,000 -100 -.2 51,800 51,800 50,800 197,043 10,086,937,650
코오롱모빌리티그룹 (450140) 9,990 2300 29.91 9,340 9,990 9,080 2,244,704 21,938,521,895
코오롱모빌리티그룹우 (45014K) 19,050 4390 29.95 18,330 19,050 18,320 61,928 1,152,955,610
한화리츠 (451800) 4,040 -5 -.12 4,045 4,045 3,995 208,428 839,333,085
한화갤러리아 (452260) 1,139 -11 -.96 1,150 1,152 1,139 329,908 377,011,192
한화갤러리아우 (45226K) 2,220 0 0 2,220 2,220 2,210 981 2,173,440
현대그린푸드 (453340) 15,730 -250 -1.56 15,980 16,050 15,670 56,710 894,804,520
두산로보틱스 (454910) 64,700 100 .15 66,000 66,400 63,800 285,495 18,476,530,750
OCI (456040) 56,900 -300 -.52 57,200 57,200 56,700 23,473 1,336,537,900
이수스페셜티케미컬 (457190) 45,450 150 .33 46,000 46,950 45,150 226,292 10,389,973,175
동국씨엠 (460850) 5,570 -70 -1.24 5,640 5,640 5,540 40,784 227,200,110
동국제강 (460860) 9,620 -70 -.72 9,700 9,790 9,590 123,904 1,195,084,050
조선내화 (462520) 14,230 250 1.79 13,950 14,400 13,930 12,092 172,179,025
시프트업 (462870) 41,400 -1000 -2.36 42,500 42,700 41,300 148,450 6,174,734,975
STX그린로지스 (465770) 7,740 30 .39 7,710 7,840 7,680 24,211 188,146,255
SK이터닉스 (475150) 23,700 -500 -2.07 24,500 24,550 23,650 700,054 16,748,815,800
더본코리아 (475560) 25,900 -200 -.77 26,150 26,150 25,900 16,999 441,426,275
씨케이솔루션 (480370) 10,130 -10 -.1 10,110 10,200 10,110 12,492 126,758,290
신한글로벌액티브리츠 (481850) 1,452 -2 -.14 1,454 1,454 1,445 61,193 88,629,993
달바글로벌 (483650) 169,700 3800 2.29 165,600 173,600 165,400 251,241 42,941,261,850
엠앤씨솔루션 (484870) 218,000 8000 3.81 210,500 219,500 210,500 24,952 5,426,903,250
HS효성 (487570) 64,000 600 .95 65,800 66,600 63,600 52,436 3,413,303,150
한화비전 (489790) 61,300 300 .49 60,600 62,000 60,000 352,328 21,516,045,000
GS피앤엘 (499790) 55,100 2000 3.77 52,700 55,200 52,300 174,165 9,477,958,650
엘브이엠씨홀딩스 (900140) 1,717 -43 -2.44 1,760 1,763 1,709 695,012 1,199,176,446
프레스티지바이오파마 (950210) 14,290 -310 -2.12 14,700 14,710 14,250 111,598 1,603,989,295

Leave a Comment