KOSPI 20250917

KOSPI 일별 조회 데이터 [960] (2025-09-17)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,370 -10 -.16 6,500 6,500 6,330 108,435 690,218,580
KR모터스 (000040) 517 -13 -2.45 530 533 513 296,380 153,893,175
경방 (000050) 7,220 -100 -1.37 7,250 7,280 7,160 20,899 150,634,285
삼양홀딩스 (000070) 90,800 -800 -.87 91,800 91,900 90,400 11,107 1,009,253,000
하이트진로 (000080) 19,260 -60 -.31 19,310 19,320 19,240 101,873 1,962,433,435
하이트진로2우B (000087) 15,560 0 0 15,560 15,560 15,480 2,050 31,805,700
유한양행 (000100) 116,200 -3100 -2.6 119,000 119,000 116,100 267,463 31,331,658,700
유한양행우 (000105) 103,700 -2200 -2.08 105,900 105,900 103,500 2,432 253,720,150
CJ대한통운 (000120) 85,100 -300 -.35 85,400 85,500 84,300 39,828 3,378,136,550
하이트진로홀딩스 (000140) 10,150 -120 -1.17 10,210 10,260 10,130 16,768 170,510,340
하이트진로홀딩스우 (000145) 11,530 10 .09 11,610 11,610 11,500 2,045 23,557,180
두산 (000150) 614,000 -25000 -3.91 628,000 631,000 612,000 78,322 48,578,431,000
두산우 (000155) 357,000 -14000 -3.77 369,000 370,000 354,000 13,770 4,941,306,000
두산2우B (000157) 370,500 -13000 -3.39 383,500 383,500 370,000 1,870 697,965,000
성창기업지주 (000180) 1,713 -2 -.12 1,711 1,720 1,695 41,937 71,663,628
DL (000210) 37,950 -400 -1.04 38,400 38,700 37,700 52,031 1,969,796,550
DL우 (000215) 23,800 -600 -2.46 23,900 24,850 23,700 2,305 55,197,950
유유제약 (000220) 4,355 15 .35 4,340 4,360 4,320 20,654 89,835,655
유유제약1우 (000225) 4,695 10 .21 4,700 4,720 4,655 2,965 13,904,655
유유제약2우B (000227) 10,590 40 .38 10,700 10,700 10,500 644 6,776,670
일동홀딩스 (000230) 9,490 -160 -1.66 9,500 9,660 8,800 151,475 1,435,338,975
한국앤컴퍼니 (000240) 23,300 -700 -2.92 23,750 24,000 23,200 63,489 1,493,430,075
기아 (000270) 101,000 -400 -.39 101,200 101,500 100,500 1,005,177 101,388,597,450
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 31,800 -1250 -3.78 33,300 33,300 30,200 150,006 4,694,472,725
노루홀딩스우 (000325) 34,400 -200 -.58 34,600 34,600 34,150 210 7,202,750
한화손해보험 (000370) 6,040 -310 -4.88 6,330 6,330 6,010 914,512 5,557,134,420
삼화페인트 (000390) 6,120 -20 -.33 6,160 6,160 6,010 21,756 132,452,270
롯데손해보험 (000400) 1,740 -23 -1.3 1,754 1,786 1,734 628,051 1,096,876,891
대원강업 (000430) 3,870 -25 -.64 3,895 3,910 3,845 34,647 134,190,610
CR홀딩스 (000480) 5,000 0 0 5,030 5,030 4,985 29,876 149,242,395
대동 (000490) 9,930 100 1.02 9,840 9,940 9,770 55,422 546,404,290
가온전선 (000500) 59,100 -1500 -2.48 60,900 60,900 59,000 21,223 1,264,137,500
삼일제약 (000520) 10,800 110 1.03 10,690 10,870 10,500 157,119 1,672,411,780
흥국화재 (000540) 4,270 -120 -2.73 4,425 4,425 4,235 105,984 452,140,419
흥국화재우 (000545) 7,350 -40 -.54 7,340 7,350 7,320 4,005 29,380,620
CS홀딩스 (000590) 86,200 200 .23 86,000 87,500 85,400 1,450 124,587,600
동아쏘시오홀딩스 (000640) 110,400 -900 -.81 112,400 112,400 109,400 11,745 1,295,432,400
천일고속 (000650) 40,550 50 .12 41,400 41,400 40,050 82 3,309,550
SK하이닉스 (000660) 333,500 -14500 -4.17 341,000 342,500 333,500 4,498,866 1,515,919,259,650
영풍 (000670) 43,500 500 1.16 43,000 43,700 42,150 33,477 1,446,263,575
LS네트웍스 (000680) 4,070 -60 -1.45 4,145 4,145 4,030 147,832 601,930,332
유수홀딩스 (000700) 5,870 -20 -.34 5,850 5,890 5,850 4,006 23,505,505
현대건설 (000720) 57,900 -3600 -5.85 61,000 61,000 57,900 1,647,349 96,498,028,950
현대건설우 (000725) 53,300 -1000 -1.84 54,300 54,300 53,100 4,369 233,201,950
이화산업 (000760) 12,300 -170 -1.36 12,360 12,550 12,300 1,065 13,183,240
삼성화재 (000810) 449,000 -15500 -3.34 460,500 464,500 448,000 158,487 71,456,117,250
삼성화재우 (000815) 343,500 -7500 -2.14 351,000 351,000 342,000 12,379 4,253,597,500
화천기공 (000850) 31,800 -50 -.16 32,000 32,000 31,300 2,415 76,361,400
강남제비스코 (000860) 12,100 -70 -.58 12,140 12,160 12,090 11,947 144,673,620
한화 (000880) 91,900 -2500 -2.65 95,500 95,500 91,500 271,525 25,123,583,100
한화3우B (00088K) 39,600 -350 -.88 40,000 40,000 38,900 44,158 1,733,564,725
보해양조 (000890) 450 -6 -1.32 457 458 450 679,419 307,337,754
유니온 (000910) 4,565 85 1.9 4,455 4,635 4,440 94,610 428,654,640
전방 (000950) 37,800 2200 6.18 35,600 37,900 34,700 4,329 159,663,575
한국주철관 (000970) 6,990 -40 -.57 7,100 7,100 6,940 35,478 247,763,450
DB하이텍 (000990) 56,800 -200 -.35 55,900 57,700 55,100 473,352 26,710,885,550
페이퍼코리아 (001020) 727 3 .41 724 745 721 8,436 6,129,679
CJ (001040) 198,100 1500 .76 196,600 202,000 195,400 138,631 27,494,952,950
CJ우 (001045) 102,000 0 0 102,500 103,400 100,100 3,706 377,898,450
CJ4우(전환) (00104K) 168,900 900 .54 168,000 169,100 165,000 8,558 1,437,219,000
JW중외제약 (001060) 22,000 -300 -1.35 22,250 22,300 21,800 49,967 1,099,210,725
JW중외제약우 (001065) 27,900 0 0 28,000 28,050 27,650 180 5,008,700
JW중외제약2우B (001067) 58,000 700 1.22 57,300 58,000 57,300 40 2,299,000
대한방직 (001070) 6,780 140 2.11 6,640 6,790 6,420 16,495 108,293,135
만호제강 (001080) 39,150 3450 9.66 35,700 39,150 35,300 4,018 148,602,075
LX인터내셔널 (001120) 31,950 200 .63 31,800 32,000 31,550 75,742 2,410,822,625
대한제분 (001130) 154,100 -400 -.26 155,400 155,400 152,400 2,758 423,879,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,700 -65 -1.73 3,760 3,760 3,675 612,657 2,266,599,638
금호전기 (001210) 901 51 6 854 920 847 619,548 547,919,382
동국홀딩스 (001230) 7,630 -20 -.26 7,680 7,690 7,600 35,366 269,796,325
GS글로벌 (001250) 2,610 -25 -.95 2,630 2,630 2,595 324,748 846,308,414
남광토건 (001260) 7,980 40 .5 7,950 8,080 7,850 24,643 195,566,030
부국증권 (001270) 70,300 -2200 -3.03 72,200 72,400 70,200 74,646 5,300,633,100
부국증권우 (001275) 27,250 -150 -.55 27,400 27,400 27,250 1,318 36,004,200
상상인증권 (001290) 802 -10 -1.23 802 806 785 1,347,413 1,067,387,494
PKC (001340) 5,870 -60 -1.01 5,970 5,970 5,850 57,566 338,956,615
삼성제약 (001360) 1,706 -14 -.81 1,719 1,719 1,681 201,372 342,969,984
SG글로벌 (001380) 1,699 3 .18 1,695 1,710 1,677 184,167 312,313,081
KG케미칼 (001390) 4,845 -130 -2.61 4,975 5,000 4,845 272,018 1,327,779,261
태원물산 (001420) 3,380 30 .9 3,330 3,380 3,310 6,614 22,016,460
세아베스틸지주 (001430) 26,450 50 .19 26,450 26,500 25,950 97,946 2,569,396,200
대한전선 (001440) 16,000 -290 -1.78 16,170 16,290 15,950 766,140 12,299,765,785
현대해상 (001450) 28,600 100 .35 29,000 29,050 28,250 339,186 9,686,842,775
BYC (001460) 39,300 -800 -2 40,100 40,100 39,100 1,269 49,971,250
BYC우 (001465) 26,050 -200 -.76 26,250 26,250 25,600 1,260 32,545,100
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,740 -180 -2.02 8,890 8,890 8,700 102,156 892,686,475
SK증권 (001510) 687 -16 -2.28 703 706 685 1,903,917 1,312,561,431
SK증권우 (001515) 1,885 22 1.18 1,863 1,885 1,857 9,449 17,645,144
동양 (001520) 662 -1 -.15 666 666 655 157,551 103,743,979
동양우 (001525) 4,100 10 .24 4,120 4,120 4,100 901 3,694,120
동양2우B (001527) 8,110 -150 -1.82 8,200 8,300 8,020 1,457 11,844,190
DI동일 (001530) 36,900 0 0 36,900 37,150 36,450 17,364 640,273,750
조비 (001550) 12,160 -190 -1.54 12,330 12,330 12,100 14,621 177,408,420
제일연마 (001560) 10,460 60 .58 10,400 10,670 10,280 9,301 97,835,400
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 485 -1 -.21 488 488 481 67,289 32,449,622
종근당홀딩스 (001630) 49,300 -350 -.7 49,650 49,650 48,800 6,552 321,058,050
대상 (001680) 23,400 -100 -.43 23,550 23,700 23,100 107,260 2,498,836,225
대상우 (001685) 17,130 40 .23 17,060 17,150 17,000 6,893 117,744,680
신영증권 (001720) 144,300 -2800 -1.9 147,300 147,500 143,000 30,376 4,379,381,950
SK네트웍스 (001740) 4,590 30 .66 4,580 4,590 4,525 312,766 1,426,385,151
한양증권 (001750) 18,240 -300 -1.62 18,560 18,560 18,130 20,387 372,235,365
한양증권우 (001755) 17,350 -10 -.06 17,360 17,490 17,210 2,698 46,810,730
SHD (001770) 17,870 560 3.24 17,480 17,870 17,120 3,680 64,094,660
알루코 (001780) 2,145 0 0 2,180 2,205 2,145 223,492 482,451,146
대한제당 (001790) 2,980 -5 -.17 3,005 3,005 2,960 259,579 774,227,566
대한제당우 (001795) 2,520 10 .4 2,510 2,535 2,505 10,520 26,435,090
오리온홀딩스 (001800) 21,400 -350 -1.61 22,100 22,100 21,300 85,313 1,834,076,100
삼화콘덴서 (001820) 31,700 -300 -.94 31,250 32,100 31,050 87,892 2,777,925,250
KISCO홀딩스 (001940) 26,700 -50 -.19 26,750 26,950 26,600 7,205 192,600,000
코오롱 (002020) 41,900 -1800 -4.12 43,700 43,700 41,500 117,289 4,938,566,200
코오롱우 (002025) 22,200 -200 -.89 22,150 23,350 21,950 4,103 91,291,575
아세아 (002030) 348,500 -5500 -1.55 354,500 355,500 345,000 1,508 526,791,750
비비안 (002070) 764 4 .53 761 765 757 77,299 58,858,651
경농 (002100) 9,740 0 0 9,720 9,760 9,640 18,290 177,442,295
고려산업 (002140) 2,680 0 0 2,675 2,685 2,655 52,373 139,789,109
도화엔지니어링 (002150) 6,350 -70 -1.09 6,420 6,420 6,320 58,978 374,908,345
삼양통상 (002170) 55,100 0 0 55,400 55,400 54,800 875 48,214,900
한국수출포장 (002200) 2,930 0 0 2,920 2,955 2,920 109,790 322,914,170
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,145 -40 -1.26 3,160 3,230 3,120 81,692 259,376,615
고려제강 (002240) 17,740 -60 -.34 17,800 17,870 17,700 12,223 217,206,300
아세아제지 (002310) 8,290 110 1.34 8,170 8,300 8,100 105,200 863,557,570
한진 (002320) 20,550 -200 -.96 20,750 20,750 20,400 15,148 310,341,700
넥센타이어 (002350) 6,010 0 0 5,960 6,030 5,950 79,907 478,432,285
넥센타이어1우B (002355) 3,360 0 0 3,385 3,385 3,305 6,197 20,630,840
SH에너지화학 (002360) 429 2 .47 433 436 426 295,659 127,354,226
KCC (002380) 423,000 -10000 -2.31 433,500 433,500 420,000 16,363 6,925,534,000
한독 (002390) 11,550 -70 -.6 11,610 11,610 11,530 4,792 55,370,425
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,500 80 1.48 5,370 5,500 5,370 9,379 51,115,940
삼익악기 (002450) 1,300 -12 -.91 1,300 1,306 1,289 46,404 60,122,273
HS화성 (002460) 10,640 40 .38 10,600 10,720 10,370 42,734 449,930,180
조흥 (002600) 161,000 2500 1.58 160,000 161,400 155,000 292 46,741,500
제일파마홀딩스 (002620) 8,830 200 2.32 8,660 9,440 8,650 240,869 2,209,134,865
오리엔트바이오 (002630) 600 -1 -.17 601 611 593 850,536 511,493,513
동일제강 (002690) 1,635 0 0 1,635 1,640 1,609 13,423 21,905,605
신일전자 (002700) 1,308 -5 -.38 1,313 1,313 1,305 280,684 367,200,551
TCC스틸 (002710) 17,080 120 .71 17,040 17,310 16,850 85,964 1,467,353,130
국제약품 (002720) 4,560 -70 -1.51 4,625 4,625 4,555 43,395 198,560,524
보락 (002760) 1,047 -3 -.29 1,049 1,050 1,040 56,921 59,381,136
진흥기업 (002780) 731 -1 -.14 733 734 726 116,170 84,629,639
진흥기업우B (002785) 3,375 0 0 3,375 3,375 3,375 2 6,750
진흥기업2우B (002787) 7,760 60 .78 7,760 7,760 7,760 2 15,520
아모레퍼시픽홀딩스 (002790) 27,550 450 1.66 27,200 27,550 27,050 97,871 2,682,302,425
아모레퍼시픽홀딩스우 (002795) 11,240 -110 -.97 11,340 11,450 11,180 11,877 133,478,635
아모레퍼시픽홀딩스3우C (00279K) 21,700 200 .93 21,500 21,700 21,450 8,472 183,131,700
삼영무역 (002810) 16,230 -10 -.06 16,190 16,280 16,090 21,266 343,948,410
SUN&L (002820) 2,620 20 .77 2,600 2,620 2,585 8,852 23,063,820
미원상사 (002840) 155,900 400 .26 155,500 155,900 155,500 1,366 212,533,500
신풍 (002870) 1,045 -13 -1.23 1,059 1,059 1,041 78,543 82,494,516
대유에이텍 (002880) 1,172 -4 -.34 1,193 1,193 1,168 87,591 102,900,017
TYM (002900) 5,920 -50 -.84 5,960 6,010 5,870 201,320 1,193,021,655
유성기업 (002920) 2,100 0 0 2,100 2,105 2,020 62,969 128,477,715
한국쉘석유 (002960) 415,500 -3000 -.72 414,000 417,500 414,000 743 308,868,500
금호건설 (002990) 3,985 -25 -.62 4,010 4,055 3,930 123,578 490,616,190
금호건설우 (002995) 11,520 -180 -1.54 11,480 11,630 11,480 898 10,335,820
부광약품 (003000) 3,790 215 6.01 3,575 3,940 3,575 3,818,490 14,562,505,814
혜인 (003010) 5,660 50 .89 5,590 5,670 5,490 141,195 786,689,110
세아제강지주 (003030) 170,500 -1200 -.7 170,600 172,400 168,700 14,360 2,439,642,150
에이프로젠바이오로직스 (003060) 626 -2 -.32 628 630 620 382,627 239,146,523
코오롱글로벌 (003070) 9,420 220 2.39 9,320 9,450 9,120 22,949 213,066,030
코오롱글로벌우 (003075) 15,320 450 3.03 14,900 15,320 14,860 9,410 141,507,470
SB성보 (003080) 2,850 0 0 2,820 2,850 2,820 10,889 30,974,260
대웅 (003090) 25,300 150 .6 25,450 25,450 24,700 177,934 4,455,314,225
대신밸류리츠 (0030R0) 4,350 -15 -.34 4,360 4,365 4,340 50,162 218,149,972
일성아이에스 (003120) 24,400 -650 -2.59 25,050 25,250 24,350 12,289 301,560,450
디아이 (003160) 14,780 -200 -1.34 14,690 14,910 14,480 211,430 3,107,091,990
일신방직 (003200) 10,170 30 .3 10,140 10,200 10,050 9,977 101,065,810
대원제약 (003220) 13,240 190 1.46 13,090 13,290 13,010 37,623 495,462,010
삼양식품 (003230) 1,578,000 4000 .25 1,580,000 1,595,000 1,567,000 34,685 54,720,702,500
태광산업 (003240) 900,000 -11000 -1.21 911,000 911,000 890,000 1,431 1,285,486,000
흥아해운 (003280) 1,669 -7 -.42 1,700 1,730 1,662 1,823,572 3,067,255,204
한일홀딩스 (003300) 17,080 -280 -1.61 17,240 17,360 17,030 14,670 250,578,515
한국화장품제조 (003350) 58,600 1500 2.63 57,800 58,600 57,400 24,995 1,450,089,800
유화증권 (003460) 2,780 -45 -1.59 2,825 2,885 2,780 48,012 134,608,133
유화증권우 (003465) 2,605 5 .19 2,600 2,605 2,580 7,842 20,390,825
유안타증권 (003470) 3,750 -70 -1.83 3,820 3,825 3,710 346,049 1,296,209,370
유안타증권우 (003475) 3,720 -90 -2.36 3,805 3,805 3,695 34,306 127,644,094
한진중공업홀딩스 (003480) 5,650 -150 -2.59 5,810 5,810 5,600 363,406 2,064,073,885
대한항공 (003490) 23,750 400 1.71 23,400 23,900 23,300 1,143,674 27,089,073,000
대한항공우 (003495) 23,900 -50 -.21 23,950 24,000 23,800 1,231 29,478,650
영진약품 (003520) 2,015 -5 -.25 2,015 2,025 2,000 177,992 357,837,567
한화투자증권 (003530) 6,100 -30 -.49 6,110 6,120 6,000 912,710 5,516,142,075
한화투자증권우 (003535) 7,950 -120 -1.49 8,070 8,130 7,940 8,392 67,024,810
대신증권 (003540) 28,000 -150 -.53 28,200 28,250 27,500 198,826 5,531,592,300
대신증권우 (003545) 21,250 50 .24 21,200 21,250 20,850 57,708 1,209,850,175
대신증권2우B (003547) 19,730 -170 -.85 19,910 19,910 19,700 23,192 458,155,520
LG (003550) 75,200 -500 -.66 75,500 75,800 74,900 151,087 11,360,859,950
LG우 (003555) 62,100 0 0 62,100 62,700 61,800 5,697 354,081,850
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 63,600 -2600 -3.93 65,600 66,000 62,000 92,430 5,890,345,400
HLB글로벌 (003580) 2,290 -50 -2.14 2,370 2,370 2,275 73,136 168,357,819
방림 (003610) 5,140 170 3.42 4,975 5,330 4,940 91,929 477,337,640
KG모빌리티 (003620) 3,280 10 .31 3,275 3,300 3,255 120,307 395,290,858
미창석유 (003650) 106,900 -900 -.83 107,800 110,500 106,500 762 81,890,900
포스코퓨처엠 (003670) 133,500 1600 1.21 132,500 135,100 131,700 282,592 37,831,757,200
한성기업 (003680) 5,780 -80 -1.37 5,860 5,860 5,690 60,546 349,765,230
코리안리 (003690) 10,830 -210 -1.9 11,050 11,070 10,780 440,972 4,783,061,865
삼영 (003720) 5,150 40 .78 5,150 5,370 5,100 306,016 1,592,934,365
진양산업 (003780) 7,190 70 .98 7,120 7,260 7,040 72,570 518,644,005
대한화섬 (003830) 118,900 -3700 -3.02 122,600 122,600 118,700 342 40,890,650
보령 (003850) 8,660 -60 -.69 8,700 8,700 8,610 54,856 474,524,920
남양유업 (003920) 59,200 -200 -.34 59,300 60,100 58,900 7,075 420,000,800
남양유업우 (003925) 39,200 -100 -.25 39,200 40,250 38,500 10,898 428,880,375
사조대림 (003960) 41,250 -1050 -2.48 41,950 42,300 41,200 21,296 883,927,200
롯데정밀화학 (004000) 45,750 -150 -.33 45,900 46,200 44,500 62,358 2,855,332,000
현대제철 (004020) 37,100 1000 2.77 36,150 37,800 35,950 505,708 18,802,842,175
SG세계물산 (004060) 321 0 0 321 322 319 305,185 97,548,393
신흥 (004080) 13,770 -80 -.58 13,840 13,840 13,740 1,870 25,735,930
한국석유 (004090) 14,290 170 1.2 15,010 15,260 14,260 697,498 10,309,933,285
태양금속 (004100) 2,180 -20 -.91 2,200 2,205 2,160 107,894 234,428,949
태양금속우 (004105) 3,160 30 .96 3,130 3,205 3,085 8,193 25,576,415
동방 (004140) 3,140 -45 -1.41 3,170 3,205 3,135 458,186 1,447,635,565
한솔홀딩스 (004150) 3,360 -20 -.59 3,380 3,380 3,340 56,826 191,024,183
신세계 (004170) 191,300 4500 2.41 185,000 192,000 184,900 56,267 10,700,917,050
NPC (004250) 4,160 20 .48 4,140 4,200 4,120 9,533 39,448,710
NPC우 (004255) 2,495 -15 -.6 2,480 2,505 2,480 1,800 4,489,627
남성 (004270) 1,018 1 .1 1,024 1,024 1,007 11,365 11,542,918
현대약품 (004310) 3,985 -10 -.25 3,995 4,035 3,970 302,061 1,209,126,344
세방 (004360) 14,500 -330 -2.23 14,830 14,850 14,340 77,560 1,130,184,945
세방우 (004365) 9,230 10 .11 9,190 9,310 9,170 6,609 60,964,310
농심 (004370) 473,500 -16500 -3.37 501,000 506,000 467,500 147,056 70,757,763,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 159 3 1.92 156 163 155 5,187,524 827,074,837
서울식품우 (004415) 1,237 -5 -.4 1,240 1,240 1,234 6,691 8,283,074
송원산업 (004430) 10,260 -60 -.58 10,340 10,340 10,210 23,553 241,250,810
삼일씨엔에스 (004440) 4,900 0 0 5,030 5,030 4,860 8,330 41,052,720
삼화왕관 (004450) 34,000 -600 -1.73 34,150 35,000 33,950 1,086 37,106,100
세방전지 (004490) 63,900 -200 -.31 63,900 64,200 63,400 35,658 2,274,047,750
깨끗한나라 (004540) 2,090 -5 -.24 2,085 2,115 2,070 27,192 56,975,905
깨끗한나라우 (004545) 11,820 0 0 11,820 11,820 11,820 18 212,760
현대비앤지스틸 (004560) 11,730 -100 -.85 11,830 11,840 11,700 19,696 231,574,250
삼천리 (004690) 134,100 -1800 -1.32 135,300 135,800 133,000 16,650 2,242,225,800
조광피혁 (004700) 66,400 -400 -.6 66,900 67,500 65,300 22,535 1,499,897,500
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,485 -50 -1.1 4,535 4,535 4,460 50,581 226,818,466
써니전자 (004770) 1,624 -7 -.43 1,631 1,638 1,605 129,293 209,281,440
효성 (004800) 91,500 -1200 -1.29 93,500 93,500 90,000 33,248 3,030,672,600
덕성 (004830) 5,540 -30 -.54 5,550 5,570 5,510 76,703 424,306,015
덕성우 (004835) 7,450 -10 -.13 7,480 7,530 7,390 4,040 29,991,345
DRB동일 (004840) 5,020 20 .4 5,000 5,030 4,970 19,205 96,189,470
티웨이홀딩스 (004870) 565 12 2.17 553 569 549 294,700 165,368,237
동일산업 (004890) 40,250 -50 -.12 40,350 41,200 40,050 684 27,682,200
조광페인트 (004910) 5,770 -100 -1.7 5,860 5,870 5,730 39,016 225,642,200
씨아이테크 (004920) 1,281 0 0 1,281 1,299 1,252 248,673 317,424,937
한신공영 (004960) 8,040 -80 -.99 8,150 8,150 8,040 15,276 123,778,670
신라교역 (004970) 9,430 -10 -.11 9,470 9,490 9,330 4,472 41,877,330
성신양회 (004980) 10,900 100 .93 10,900 11,000 10,650 80,498 875,527,430
성신양회우 (004985) 11,790 -10 -.08 11,650 11,900 11,650 1,595 18,744,880
롯데지주 (004990) 31,500 -700 -2.17 31,900 31,950 31,200 220,478 6,953,332,425
롯데지주우 (00499K) 30,950 -50 -.16 31,200 31,300 30,700 332 10,266,600
휴스틸 (005010) 4,150 -70 -1.66 4,230 4,240 4,150 200,226 837,013,343
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 43,900 2100 5.02 42,000 44,800 41,500 803,450 35,169,433,600
SGC에너지 (005090) 23,550 -200 -.84 23,750 23,750 23,400 13,819 325,664,675
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 76,200 2100 2.83 75,800 78,000 75,200 97,403 7,468,866,000
녹십자홀딩스 (005250) 15,760 -160 -1.01 15,920 16,000 15,710 40,308 636,380,690
녹십자홀딩스2우 (005257) 26,450 -450 -1.67 26,600 26,600 26,400 1,198 31,750,300
롯데칠성 (005300) 120,700 -300 -.25 120,500 122,000 120,000 12,649 1,527,652,600
롯데칠성우 (005305) 70,100 -300 -.43 70,400 70,400 70,000 1,001 70,148,100
온타이드 (005320) 540 6 1.12 534 540 529 173,701 92,783,120
모나미 (005360) 2,070 -30 -1.43 2,100 2,300 2,065 979,943 2,106,198,589
현대차 (005380) 216,000 1000 .47 216,000 216,500 215,000 412,548 88,946,690,750
현대차우 (005385) 165,200 -300 -.18 165,500 165,500 164,400 80,991 13,343,185,800
현대차2우B (005387) 169,000 -100 -.06 169,000 169,300 168,100 81,517 13,742,258,700
현대차3우B (005389) 164,600 -100 -.06 164,700 165,100 164,300 7,344 1,208,064,700
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,520 80 .49 16,490 16,850 16,240 125,031 2,071,676,175
한국공항 (005430) 71,300 1400 2 70,000 71,700 69,900 10,808 763,242,600
현대지에프홀딩스 (005440) 8,690 -270 -3.01 9,000 9,010 8,620 378,612 3,319,208,250
POSCO홀딩스 (005490) 283,500 1500 .53 283,000 286,000 281,500 206,125 58,401,648,250
삼진제약 (005500) 19,400 90 .47 19,310 19,400 19,040 20,551 394,794,445
SPC삼립 (005610) 56,100 100 .18 55,800 56,100 55,400 9,508 529,520,200
삼영전자 (005680) 10,700 0 0 10,670 10,750 10,600 19,013 202,678,825
파미셀 (005690) 12,600 -400 -3.08 13,010 13,120 12,530 2,224,369 28,486,695,935
넥센 (005720) 6,290 -120 -1.87 6,400 6,400 6,220 42,805 268,653,510
넥센우 (005725) 4,950 -35 -.7 4,980 4,980 4,950 5,774 28,626,860
크라운해태홀딩스 (005740) 7,600 -100 -1.3 7,700 7,800 7,550 44,367 337,455,875
크라운해태홀딩스우 (005745) 8,450 -10 -.12 8,300 8,460 8,300 545 4,548,320
대림바스 (005750) 4,675 -25 -.53 4,670 4,740 4,630 10,212 47,653,305
신영와코루 (005800) 14,270 110 .78 14,160 14,300 14,110 4,561 64,528,630
풍산홀딩스 (005810) 42,250 -1950 -4.41 44,550 44,550 40,650 64,677 2,760,001,225
원림 (005820) 14,610 270 1.88 14,340 14,610 14,120 986 14,256,070
DB손해보험 (005830) 141,600 -1300 -.91 142,100 142,900 140,400 227,754 32,156,378,575
에스엘 (005850) 35,450 0 0 35,200 35,750 34,900 75,136 2,648,410,975
휴니드 (005870) 8,630 -70 -.8 8,620 8,690 8,500 73,438 631,646,750
대한해운 (005880) 1,810 -9 -.49 1,821 1,833 1,789 1,544,525 2,781,847,527
삼성전자 (005930) 78,200 -1200 -1.51 79,100 79,100 77,100 20,856,317 1,630,232,349,162
삼성전자우 (005935) 62,800 -1000 -1.57 63,000 63,200 61,900 1,945,545 121,769,509,500
NH투자증권 (005940) 20,500 -750 -3.53 21,100 21,200 20,400 764,596 15,704,867,275
NH투자증권우 (005945) 18,320 -370 -1.98 18,690 18,700 18,320 66,767 1,227,004,620
이수화학 (005950) 5,630 -40 -.71 5,730 5,730 5,600 23,493 132,581,190
동부건설 (005960) 6,300 -230 -3.52 6,540 6,590 6,250 85,282 540,297,085
동부건설우 (005965) 19,230 0 0 19,230 19,230 19,100 89 1,711,340
동원산업 (006040) 47,450 -50 -.11 47,600 47,850 46,900 34,804 1,645,382,775
화승인더 (006060) 4,200 -85 -1.98 4,280 4,280 4,145 114,018 476,405,796
사조오양 (006090) 10,110 -120 -1.17 10,230 10,290 10,100 4,994 50,822,200
삼아알미늄 (006110) 23,750 1100 4.86 23,850 24,100 23,300 129,860 3,086,197,300
SK디스커버리 (006120) 54,800 400 .74 55,300 55,300 53,900 15,327 837,906,800
SK디스커버리우 (006125) 37,850 -100 -.26 38,150 38,150 37,450 2,072 78,191,050
한국전자홀딩스 (006200) 718 12 1.7 714 719 705 30,709 21,789,892
제주은행 (006220) 13,920 -270 -1.9 14,190 14,300 13,920 170,283 2,388,913,515
LS (006260) 187,500 -2400 -1.26 191,100 192,000 187,200 106,179 20,075,122,850
녹십자 (006280) 131,700 -1500 -1.13 132,900 133,100 131,100 20,533 2,705,061,550
대원전선 (006340) 2,975 -55 -1.82 3,030 3,035 2,970 595,067 1,776,884,345
대원전선우 (006345) 3,725 -85 -2.23 3,780 3,780 3,720 6,071 22,684,389
GS건설 (006360) 19,000 -570 -2.91 19,450 19,510 18,950 449,724 8,576,951,105
대구백화점 (006370) 6,930 -160 -2.26 7,090 7,150 6,920 64,118 449,353,880
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,400 -110 -.56 19,510 19,510 19,280 20,450 395,962,790
삼성SDI (006400) 204,000 0 0 204,500 207,500 202,500 342,331 70,078,025,250
삼성SDI우 (006405) 131,900 -2100 -1.57 134,000 134,700 131,700 4,743 631,869,300
인스코비 (006490) 785 19 2.48 800 840 760 811,233 648,768,466
대림통상 (006570) 2,615 -5 -.19 2,630 2,630 2,600 1,157 3,019,410
대한유화 (006650) 112,700 -800 -.7 114,700 114,800 111,200 27,204 3,056,681,600
삼성공조 (006660) 13,900 -20 -.14 13,930 13,990 13,770 21,326 295,805,620
영풍제지 (006740) 1,033 -11 -1.05 1,039 1,050 1,027 75,345 77,722,871
미래에셋증권 (006800) 22,000 -650 -2.87 22,350 22,400 21,600 2,195,077 48,042,117,100
미래에셋증권우 (006805) 10,050 -320 -3.09 10,350 10,350 9,980 84,612 851,004,075
미래에셋증권2우B (00680K) 9,560 -230 -2.35 9,760 9,760 9,450 684,091 6,554,641,685
AK홀딩스 (006840) 11,060 20 .18 11,040 11,060 10,970 6,071 66,884,630
신송홀딩스 (006880) 6,900 -20 -.29 6,920 7,030 6,820 47,636 330,208,750
태경케미컬 (006890) 9,330 -150 -1.58 9,450 9,480 9,310 20,446 191,328,775
우성 (006980) 16,900 -120 -.71 17,020 17,090 16,830 3,065 52,027,630
GS리테일 (007070) 16,480 -90 -.54 16,550 16,580 16,350 71,309 1,176,532,250
일신석재 (007110) 1,937 -4 -.21 1,935 1,947 1,917 809,506 1,562,722,663
미래아이앤지 (007120) 906 -3 -.33 911 912 905 24,186 21,977,062
사조산업 (007160) 51,100 -1200 -2.29 52,300 52,300 50,700 8,382 430,150,400
벽산 (007210) 2,135 -15 -.7 2,145 2,145 2,120 94,460 201,161,995
한국특강 (007280) 1,632 7 .43 1,625 1,663 1,608 80,439 132,128,290
오뚜기 (007310) 429,000 5000 1.18 438,500 443,750 425,500 19,105 8,254,550,000
DN오토모티브 (007340) 24,750 -100 -.4 24,900 25,000 24,600 49,104 1,214,416,925
에이프로젠 (007460) 722 -2 -.28 720 738 712 2,405,720 1,735,646,139
샘표 (007540) 49,700 -900 -1.78 50,500 50,500 49,550 3,969 198,204,550
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,200 -10 -.16 6,190 6,240 6,190 2,173 13,480,415
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 77,300 600 .78 75,500 79,400 75,500 1,662,520 129,163,065,200
국도화학 (007690) 37,350 -250 -.66 37,400 37,700 37,000 20,306 755,593,975
F&F홀딩스 (007700) 19,880 -30 -.15 19,910 20,000 19,640 15,885 314,760,650
코리아써키트 (007810) 16,520 -530 -3.11 16,370 16,790 16,300 330,468 5,456,634,645
코리아써우 (007815) 6,690 -100 -1.47 6,610 6,760 6,610 337 2,247,800
코리아써키트2우B (00781K) 6,600 -20 -.3 6,620 6,620 6,490 1,214 8,002,020
서연 (007860) 9,390 0 0 9,440 9,460 9,260 34,759 324,620,200
TP (007980) 1,721 12 .7 1,709 1,726 1,700 408,095 698,618,677
사조동아원 (008040) 1,363 -34 -2.43 1,399 1,464 1,358 9,837,330 13,907,716,150
대덕 (008060) 8,470 20 .24 8,480 8,480 8,300 72,106 604,900,755
대덕1우 (00806K) 8,290 10 .12 8,280 8,320 8,180 2,549 20,983,660
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,900 5 .1 4,890 4,905 4,850 32,597 158,673,085
NI스틸 (008260) 3,800 -50 -1.3 3,850 3,850 3,785 51,371 195,106,595
남선알미늄 (008350) 1,145 -7 -.61 1,156 1,169 1,145 302,670 347,686,191
남선알미우 (008355) 12,740 -80 -.62 12,950 12,950 12,720 143 1,833,040
문배철강 (008420) 2,415 -5 -.21 2,405 2,460 2,390 208,055 501,664,477
서흥 (008490) 26,850 -850 -3.07 27,050 27,400 26,650 70,101 1,891,211,600
일정실업 (008500) 11,450 30 .26 11,380 11,520 11,320 4,879 55,714,100
윌비스 (008600) 346 -5 -1.42 349 351 346 177,276 61,774,260
아남전자 (008700) 1,335 -18 -1.33 1,349 1,349 1,329 131,355 175,365,667
율촌화학 (008730) 31,700 -500 -1.55 31,800 32,550 31,600 77,641 2,484,591,825
호텔신라 (008770) 52,500 1600 3.14 50,900 53,000 50,700 442,874 23,103,007,500
호텔신라우 (008775) 43,300 700 1.64 42,500 44,000 42,500 4,038 174,716,975
금비 (008870) 60,700 400 .66 59,700 62,600 59,400 8,883 543,648,300
한미사이언스 (008930) 39,200 -800 -2 40,350 40,350 39,050 102,653 4,060,200,275
KBI동양철관 (008970) 2,865 -95 -3.21 2,940 2,960 2,860 1,887,741 5,402,878,413
KCTC (009070) 5,510 40 .73 5,460 5,510 5,380 254,786 1,386,574,135
경인전자 (009140) 20,650 0 0 20,900 20,900 20,400 1,501 30,841,850
삼성전기 (009150) 192,100 -800 -.41 191,800 195,900 190,600 462,395 89,140,153,435
삼성전기우 (009155) 87,200 300 .35 86,600 87,800 84,800 23,913 2,074,582,550
SIMPAC (009160) 4,730 130 2.83 4,600 4,755 4,570 123,818 582,832,630
한솔로지스틱스 (009180) 2,895 5 .17 2,895 2,920 2,880 65,028 188,328,535
대양금속 (009190) 1,687 45 2.74 1,624 1,692 1,624 370,700 619,328,548
무림페이퍼 (009200) 2,040 -15 -.73 2,055 2,055 2,030 81,452 165,987,971
한샘 (009240) 44,750 100 .22 44,700 45,000 44,350 16,451 735,968,600
신원 (009270) 1,646 6 .37 1,643 1,655 1,629 461,413 756,555,562
광동제약 (009290) 6,050 -70 -1.14 6,120 6,150 6,030 66,210 401,653,110
참엔지니어링 (009310) 1,287 10 .78 1,283 1,287 1,274 24,175 30,930,672
아진전자부품 (009320) 1,037 -9 -.86 1,041 1,055 1,036 42,544 44,243,988
태영건설 (009410) 1,705 -8 -.47 1,724 1,724 1,697 255,624 437,495,940
태영건설우 (009415) 4,945 -45 -.9 5,140 5,140 4,805 257 1,271,705
한올바이오파마 (009420) 32,200 -200 -.62 32,150 32,450 32,050 189,134 6,089,864,425
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,800 -1000 -1.27 78,900 79,800 77,800 47,276 3,709,972,950
한창제지 (009460) 634 -3 -.47 640 640 629 55,763 35,254,274
삼화전기 (009470) 39,600 600 1.54 39,400 40,550 38,650 240,450 9,519,591,650
HD한국조선해양 (009540) 416,000 0 0 421,000 421,500 412,500 115,767 48,150,093,500
무림P&P (009580) 2,580 -20 -.77 2,600 2,600 2,570 61,017 157,489,515
모토닉 (009680) 10,460 -210 -1.97 10,600 10,640 10,420 34,552 361,639,350
삼정펄프 (009770) 27,650 0 0 27,650 27,650 27,300 1,475 40,461,850
플레이그램 (009810) 341 -9 -2.57 350 353 334 351,950 119,668,413
한화솔루션 (009830) 29,950 -100 -.33 30,250 30,250 29,700 448,937 13,416,686,500
한화솔루션우 (009835) 23,450 150 .64 23,800 23,800 23,100 10,751 251,060,325
명신산업 (009900) 9,150 40 .44 9,100 9,200 9,060 60,053 548,395,255
영원무역홀딩스 (009970) 143,600 -4100 -2.78 145,300 149,900 142,100 29,565 4,269,909,300
한국내화 (010040) 2,180 -45 -2.02 2,210 2,235 2,170 51,445 112,459,540
OCI홀딩스 (010060) 101,300 2200 2.22 99,900 102,700 98,600 125,327 12,645,006,450
한국무브넥스 (010100) 4,310 -95 -2.16 4,410 4,420 4,255 371,607 1,603,159,291
LS ELECTRIC (010120) 303,500 -5500 -1.78 311,500 311,500 300,000 113,723 34,707,089,750
고려아연 (010130) 1,013,000 -14000 -1.36 1,027,000 1,033,000 1,005,000 12,934 13,113,013,000
삼성중공업 (010140) 21,550 50 .23 21,800 21,850 21,500 2,625,089 56,727,006,150
우진아이엔에스 (010400) 3,095 0 0 3,065 3,095 3,060 10,103 31,074,005
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,523 8 .53 1,525 1,622 1,502 256,944 401,597,408
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 198,700 0 0 200,000 200,500 197,000 188,489 37,421,100,700
진양폴리 (010640) 4,480 295 7.05 4,185 4,535 4,140 395,412 1,738,224,850
화천기계 (010660) 4,545 -35 -.76 4,585 4,630 4,290 529,606 2,377,191,797
화신 (010690) 8,130 -150 -1.81 8,290 8,310 8,120 227,965 1,863,059,480
평화홀딩스 (010770) 4,015 -35 -.86 4,050 4,065 4,000 58,690 235,638,545
아이에스동서 (010780) 19,840 -120 -.6 20,200 20,250 19,600 24,002 474,645,345
퍼스텍 (010820) 4,725 -115 -2.38 4,845 4,880 4,705 1,116,184 5,328,982,065
S-Oil (010950) 58,800 200 .34 59,200 59,400 58,600 166,846 9,815,004,300
S-Oil우 (010955) 38,650 100 .26 38,600 38,750 38,500 2,575 99,363,375
삼호개발 (010960) 3,490 0 0 3,490 3,505 3,465 58,790 205,133,010
진원생명과학 (011000) 2,385 0 0 2,385 2,410 2,370 258,027 615,698,125
LG이노텍 (011070) 173,900 -6000 -3.34 176,800 176,800 173,500 199,918 34,870,288,750
에넥스 (011090) 602 -2 -.33 603 612 596 60,356 36,191,655
CJ씨푸드 (011150) 2,885 -15 -.52 2,905 2,910 2,885 117,756 340,875,779
CJ씨푸드1우 (011155) 17,000 30 .18 17,000 17,000 16,950 113 1,920,750
롯데케미칼 (011170) 65,600 200 .31 65,900 66,000 64,800 60,708 3,978,976,350
HMM (011200) 23,500 -200 -.84 23,550 23,900 23,400 1,321,926 31,166,052,350
현대위아 (011210) 50,900 100 .2 50,800 51,100 50,600 45,470 2,312,423,500
삼화전자 (011230) 3,635 -20 -.55 3,660 3,660 3,605 115,978 421,142,940
태림포장 (011280) 1,961 -13 -.66 1,998 2,005 1,949 82,006 160,503,570
성안머티리얼스 (011300) 405 -1 -.25 408 415 401 263,828 107,694,765
유니켐 (011330) 1,557 21 1.37 1,540 1,596 1,530 192,408 301,656,133
부산산업 (011390) 81,000 100 .12 80,200 81,900 80,000 1,911 153,835,100
갤럭시아에스엠 (011420) 2,210 -25 -1.12 2,230 2,240 2,200 185,942 411,549,865
한농화성 (011500) 14,340 -190 -1.31 14,620 14,660 14,230 93,611 1,352,126,280
와이투솔루션 (011690) 3,585 100 2.87 3,485 3,735 3,455 746,604 2,699,717,813
한신기계 (011700) 3,495 -105 -2.92 3,595 3,595 3,480 246,099 864,059,331
현대코퍼레이션 (011760) 22,500 -550 -2.39 23,000 23,050 22,450 49,911 1,131,286,400
금호석유화학 (011780) 107,800 -1600 -1.46 109,400 109,500 107,400 80,285 8,652,279,850
금호석유화학우 (011785) 56,600 -1400 -2.41 58,000 58,000 56,500 10,756 610,583,350
SKC (011790) 103,000 -2600 -2.46 105,900 105,900 102,800 175,046 18,133,717,000
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,778 78 4.59 1,736 1,865 1,730 32,505,933 58,579,086,562
DB (012030) 1,605 -89 -5.25 1,687 1,687 1,593 2,278,391 3,692,757,038
영흥 (012160) 587 12 2.09 575 588 565 115,665 66,620,890
아센디오 (012170) 2,140 0 0 2,145 2,167 2,120 87,651 187,998,229
계양전기 (012200) 1,453 0 0 1,470 1,478 1,440 34,788 50,726,004
계양전기우 (012205) 3,170 0 0 3,170 3,280 3,170 3,353 10,648,485
영화금속 (012280) 903 -3 -.33 906 929 897 45,324 41,083,824
경동인베스트 (012320) 62,200 300 .48 62,000 62,800 60,800 7,225 445,136,300
현대모비스 (012330) 311,000 2000 .65 310,500 313,000 308,500 103,522 32,107,712,500
한화에어로스페이스 (012450) 1,030,000 -11000 -1.06 1,027,000 1,038,000 1,015,000 202,933 208,385,766,000
더존비즈온 (012510) 86,000 -1700 -1.94 87,900 87,900 85,300 173,438 14,978,662,100
경인양행 (012610) 3,100 -25 -.8 3,125 3,140 3,065 64,761 200,385,267
HDC (012630) 20,700 -200 -.96 20,950 21,100 20,500 148,290 3,073,035,975
모나리자 (012690) 2,480 5 .2 2,475 2,480 2,450 20,103 49,599,180
에스원 (012750) 84,800 2900 3.54 81,100 85,000 80,800 65,631 5,522,563,350
대창 (012800) 1,311 -9 -.68 1,320 1,320 1,305 369,755 484,983,600
세우글로벌 (013000) 1,071 9 .85 1,053 1,078 1,052 36,024 38,193,017
일성건설 (013360) 1,407 -14 -.99 1,423 1,424 1,407 225,111 317,907,319
화승코퍼레이션 (013520) 1,959 19 .98 1,940 1,967 1,920 99,312 193,469,472
디와이 (013570) 4,410 -10 -.23 4,475 4,475 4,360 26,831 117,861,645
계룡건설 (013580) 20,600 200 .98 20,550 20,650 20,250 57,019 1,164,051,450
까뮤이앤씨 (013700) 1,134 -2 -.18 1,136 1,141 1,117 75,166 84,634,692
지엠비코리아 (013870) 4,030 5 .12 4,010 4,050 4,000 9,958 40,071,455
지누스 (013890) 16,910 -200 -1.17 17,110 17,110 16,800 30,798 520,664,135
한익스프레스 (014130) 3,270 -5 -.15 3,245 3,300 3,235 5,405 17,601,290
대영포장 (014160) 1,194 -8 -.67 1,202 1,214 1,189 373,374 446,087,076
금강공업 (014280) 5,140 -40 -.77 5,190 5,190 5,060 277,507 1,419,305,675
금강공업우 (014285) 6,900 100 1.47 6,890 6,900 6,780 762 5,194,110
영보화학 (014440) 4,410 -20 -.45 4,430 4,445 4,390 28,425 125,181,017
극동유화 (014530) 3,385 30 .89 3,420 3,450 3,370 329,132 1,120,506,680
태경비케이 (014580) 4,920 -40 -.81 4,960 4,960 4,890 101,223 496,850,130
한솔케미칼 (014680) 197,500 -1900 -.95 194,000 198,400 192,900 54,065 10,586,493,400
사조씨푸드 (014710) 9,050 -300 -3.21 9,240 9,380 9,050 17,095 155,996,485
HL D&I (014790) 2,510 -25 -.99 2,535 2,535 2,495 31,589 79,532,604
동원시스템즈 (014820) 29,000 -450 -1.53 29,550 29,550 29,000 31,604 922,156,300
동원시스템즈우 (014825) 17,590 0 0 17,590 17,590 17,590 50 879,500
유니드 (014830) 77,000 -200 -.26 76,300 77,400 76,000 13,728 1,050,678,100
성문전자 (014910) 1,139 -2 -.18 1,140 1,160 1,134 65,680 75,117,218
성문전자우 (014915) 4,095 -65 -1.56 4,160 4,160 4,095 3,589 14,745,685
인디에프 (014990) 1,102 17 1.57 1,085 1,108 1,067 349,253 381,583,935
이스타코 (015020) 644 -3 -.46 650 650 635 81,523 52,193,163
대창단조 (015230) 6,280 -140 -2.18 6,420 6,440 6,280 67,473 426,444,780
에이엔피 (015260) 502 0 0 503 505 491 360,888 179,495,781
INVENI (015360) 62,700 -1200 -1.88 63,900 64,200 62,600 4,960 311,993,800
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,750 -50 -.14 37,000 37,050 36,500 1,147,371 42,095,598,125
일진홀딩스 (015860) 5,590 -110 -1.93 5,700 5,710 5,540 56,343 314,600,685
태경산업 (015890) 5,220 -80 -1.51 5,250 5,290 5,200 47,901 250,070,045
대현 (016090) 1,825 -2 -.11 1,824 1,829 1,815 55,942 101,893,363
삼성증권 (016360) 74,500 -1000 -1.32 74,900 75,000 73,500 245,627 18,232,363,100
KG스틸 (016380) 5,400 -10 -.18 5,450 5,450 5,380 98,377 532,048,215
한세예스24홀딩스 (016450) 4,070 -25 -.61 4,095 4,095 4,000 15,221 61,420,425
환인제약 (016580) 10,940 -210 -1.88 11,260 11,260 10,920 44,231 485,927,740
신대양제지 (016590) 11,490 140 1.23 11,350 11,650 11,310 14,351 164,770,250
DB증권 (016610) 9,650 -50 -.52 9,680 9,690 9,470 93,160 894,155,750
대성홀딩스 (016710) 8,800 -90 -1.01 8,850 8,990 8,780 16,458 144,874,230
두올 (016740) 3,510 55 1.59 3,455 3,515 3,435 70,460 244,616,729
퍼시스 (016800) 43,850 250 .57 43,600 44,800 43,600 294 13,002,750
웅진 (016880) 4,860 -160 -3.19 5,020 5,090 4,770 884,381 4,310,189,184
광명전기 (017040) 1,123 1 .09 1,122 1,131 1,109 231,911 260,479,518
명문제약 (017180) 1,707 -18 -1.04 1,717 1,731 1,704 34,638 59,396,572
우신시스템 (017370) 7,380 -20 -.27 7,450 7,480 7,200 41,579 303,240,000
서울가스 (017390) 62,700 -100 -.16 62,900 63,200 62,500 5,032 315,323,400
수산세보틱스 (017550) 1,870 -16 -.85 1,892 1,892 1,866 73,089 136,704,857
SK텔레콤 (017670) 55,400 900 1.65 54,500 55,400 54,500 840,509 46,359,289,900
현대엘리베이터 (017800) 78,000 500 .65 77,200 78,300 76,900 155,713 12,121,712,150
풀무원 (017810) 14,720 -250 -1.67 15,160 15,190 14,660 230,181 3,419,950,105
DS단석 (017860) 21,750 0 0 21,850 21,950 21,450 50,551 1,094,462,550
광전자 (017900) 1,896 -8 -.42 1,904 1,904 1,890 13,172 24,936,495
E1 (017940) 81,400 -200 -.25 82,000 82,300 80,400 11,632 943,644,000
한국카본 (017960) 33,500 -300 -.89 34,550 34,600 33,450 292,619 9,894,193,375
애경산업 (018250) 15,480 -110 -.71 15,600 15,730 15,450 38,465 598,401,665
삼성에스디에스 (018260) 164,000 -2600 -1.56 165,000 165,000 162,500 127,730 20,909,940,100
조일알미늄 (018470) 1,421 3 .21 1,445 1,447 1,419 444,734 637,219,932
동원금속 (018500) 1,342 -4 -.3 1,346 1,350 1,330 200,271 268,070,216
SK가스 (018670) 245,000 2500 1.03 244,000 245,000 241,000 4,060 988,347,250
한온시스템 (018880) 3,335 10 .3 3,355 3,360 3,295 825,502 2,738,277,349
신풍제약 (019170) 13,100 120 .92 12,990 13,270 12,830 292,733 3,826,308,750
신풍제약우 (019175) 23,500 250 1.08 23,250 23,650 23,200 2,914 68,268,400
티에이치엔 (019180) 6,050 380 6.7 5,660 6,200 5,620 2,663,341 15,916,697,695
세아특수강 (019440) 15,870 -80 -.5 15,950 15,950 15,670 14,978 237,317,785
엑시큐어하이트론 (019490) 657 -7 -1.05 664 668 655 244,101 160,923,760
대교 (019680) 2,195 -5 -.23 2,190 2,240 2,170 61,215 134,621,735
대교우B (019685) 1,248 2 .16 1,246 1,260 1,245 8,676 10,812,632
한섬 (020000) 15,640 190 1.23 15,450 15,650 15,380 58,398 907,029,195
키다리스튜디오 (020120) 4,170 90 2.21 4,075 4,370 4,050 1,289,676 5,440,805,950
롯데에너지머티리얼즈 (020150) 24,250 700 2.97 23,750 24,250 23,400 89,508 2,150,705,325
아시아나항공 (020560) 9,490 20 .21 9,470 9,490 9,430 68,308 646,055,070
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,179 -17 -1.42 1,195 1,195 1,179 79,403 94,044,388
코웨이 (021240) 99,700 400 .4 98,500 99,900 98,200 84,620 8,411,454,550
세원정공 (021820) 10,650 0 0 10,540 10,960 10,520 14,816 158,329,320
포스코DX (022100) 22,800 -50 -.22 22,950 23,050 22,600 135,302 3,087,129,875
삼원강재 (023000) 2,445 -5 -.2 2,450 2,460 2,435 4,636 11,340,865
MH에탄올 (023150) 5,090 -30 -.59 5,120 5,130 5,080 2,624 13,383,160
한국종합기술 (023350) 4,805 -45 -.93 4,865 4,865 4,790 19,994 96,214,930
동남합성 (023450) 33,050 100 .3 33,100 33,150 32,950 1,443 47,570,350
롯데쇼핑 (023530) 71,500 1200 1.71 70,100 71,900 70,000 62,058 4,428,529,200
다우기술 (023590) 36,950 -350 -.94 37,450 37,450 36,350 81,061 2,971,504,525
인지컨트롤스 (023800) 5,830 60 1.04 5,770 5,890 5,720 21,184 123,177,430
인팩 (023810) 6,510 0 0 6,540 6,560 6,400 14,202 91,598,630
에쓰씨엔지니어링 (023960) 1,202 -16 -1.31 1,218 1,218 1,150 68,698 81,917,716
WISCOM (024070) 1,975 12 .61 1,963 1,988 1,944 1,931 3,784,260
디씨엠 (024090) 12,000 -240 -1.96 12,220 12,540 12,000 13,658 165,188,770
기업은행 (024110) 19,820 -50 -.25 19,860 19,870 19,670 617,194 12,207,019,275
콜마홀딩스 (024720) 13,130 -180 -1.35 13,340 13,670 13,110 303,681 4,048,593,085
대원화성 (024890) 867 5 .58 860 868 855 47,353 40,654,477
디와이덕양 (024900) 2,300 -5 -.22 2,300 2,320 2,285 86,612 198,854,555
KPX케미칼 (025000) 50,100 100 .2 50,100 50,400 50,000 4,510 226,206,800
SJM홀딩스 (025530) 3,625 -40 -1.09 3,665 3,690 3,620 11,759 42,692,205
한국단자 (025540) 61,900 300 .49 62,300 62,300 61,200 13,422 828,076,800
미래산업 (025560) 10,930 -340 -3.02 11,350 11,350 10,810 38,131 415,616,725
제이준코스메틱 (025620) 8,530 260 3.14 8,230 8,540 8,100 33,575 279,066,865
한솔홈데코 (025750) 704 3 .43 699 713 698 105,946 74,433,019
이구산업 (025820) 4,680 -60 -1.27 4,730 4,760 4,650 134,821 631,064,586
남해화학 (025860) 6,870 -30 -.43 6,890 6,890 6,780 67,827 461,984,925
한국주강 (025890) 1,974 -36 -1.79 2,010 2,020 1,959 100,769 199,071,650
스틱인베스트먼트 (026890) 11,390 -120 -1.04 11,600 11,600 11,210 77,781 880,709,630
부국철강 (026940) 2,475 25 1.02 2,445 2,485 2,415 89,979 220,821,807
동서 (026960) 28,550 50 .18 28,300 28,700 28,250 81,088 2,309,962,850
BGF (027410) 4,050 -20 -.49 4,065 4,070 3,990 64,320 258,683,820
마니커 (027740) 856 2 .23 854 862 849 153,295 131,016,379
한국제지 (027970) 815 -1 -.12 817 820 801 60,531 49,224,173
삼성E&A (028050) 28,050 -200 -.71 28,150 28,400 27,850 537,438 15,060,124,950
동아지질 (028100) 15,740 -110 -.69 15,820 15,850 15,600 12,765 200,501,540
삼성물산 (028260) 193,000 -2900 -1.48 196,100 197,900 191,000 319,257 61,790,401,302
삼성물산우B (02826K) 129,700 -1700 -1.29 131,000 132,900 128,700 5,982 779,156,050
팬오션 (028670) 4,110 15 .37 4,095 4,135 4,055 969,429 3,969,872,473
케이씨 (029460) 24,900 -150 -.6 24,700 25,200 24,450 26,416 653,670,575
신도리코 (029530) 44,450 -250 -.56 45,000 45,000 44,200 6,054 269,114,300
삼성카드 (029780) 53,100 -700 -1.3 53,200 53,400 52,500 54,080 2,864,386,400
제일기획 (030000) 20,100 100 .5 19,950 20,150 19,950 185,148 3,712,514,270
NICE평가정보 (030190) 15,060 70 .47 14,850 15,060 14,810 57,541 859,828,860
KT (030200) 51,000 -300 -.58 51,400 51,700 50,900 360,626 18,611,328,362
다올투자증권 (030210) 3,660 -35 -.95 3,705 3,705 3,620 53,833 195,858,015
교보증권 (030610) 9,660 -330 -3.3 9,990 9,990 9,660 139,016 1,349,073,390
동원수산 (030720) 6,070 -60 -.98 6,070 6,120 6,030 10,493 63,481,575
서울보증보험 (031210) 52,800 -600 -1.12 52,700 53,400 52,400 149,224 7,888,570,600
신세계인터내셔날 (031430) 10,550 80 .76 10,500 10,590 10,400 56,690 595,718,980
신세계푸드 (031440) 40,800 -500 -1.21 41,350 41,750 40,650 5,418 221,362,900
아이티센씨티에스 (031820) 628 0 0 628 629 622 117,461 73,413,707
롯데관광개발 (032350) 18,500 1110 6.38 17,410 18,890 17,390 4,226,898 77,760,264,145
황금에스티 (032560) 5,630 -80 -1.4 5,730 5,730 5,620 18,361 103,644,320
LG유플러스 (032640) 14,680 -110 -.74 14,790 14,910 14,650 706,634 10,410,837,145
삼성생명 (032830) 155,200 -4900 -3.06 158,800 160,100 154,000 329,091 51,103,709,970
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 22,400 2650 13.42 19,690 22,750 19,590 671,877 14,477,278,370
체시스 (033250) 1,115 -1 -.09 1,117 1,117 1,100 209,028 231,483,898
유나이티드제약 (033270) 19,990 -10 -.05 20,000 20,050 19,850 30,731 611,635,345
SJG세종 (033530) 6,400 120 1.91 6,390 6,600 6,310 420,041 2,719,179,550
KT&G (033780) 136,800 1700 1.26 135,000 137,100 134,900 233,972 31,898,982,800
무학 (033920) 8,200 -70 -.85 8,300 8,300 8,190 35,690 293,190,085
두산에너빌리티 (034020) 61,300 -2000 -3.16 62,200 62,200 60,800 4,251,068 260,869,108,600
SBS (034120) 20,100 50 .25 20,100 20,250 19,990 27,532 553,059,310
LG디스플레이 (034220) 12,880 -430 -3.23 12,990 12,990 12,640 2,964,653 37,941,025,795
파라다이스 (034230) 22,650 1350 6.34 21,300 23,400 21,250 6,070,820 137,682,343,475
NICE (034310) 14,160 -30 -.21 14,200 14,390 13,910 42,292 593,595,185
인천도시가스 (034590) 25,900 -50 -.19 25,950 26,100 25,900 2,187 56,811,150
SK (034730) 227,000 -6000 -2.58 230,500 231,000 225,000 149,578 33,944,648,750
SK우 (03473K) 176,500 -3200 -1.78 179,100 179,400 174,400 2,897 511,212,900
한국토지신탁 (034830) 1,426 25 1.78 1,408 1,438 1,385 1,218,751 1,719,100,379
HS애드 (035000) 9,000 20 .22 8,930 9,000 8,880 23,096 206,140,940
백산 (035150) 14,270 -240 -1.65 14,500 14,530 14,170 70,194 1,004,133,130
강원랜드 (035250) 18,150 250 1.4 17,900 18,210 17,870 493,319 8,936,318,055
NAVER (035420) 233,500 -1500 -.64 233,500 235,000 229,500 2,083,776 477,909,135,684
신세계 I&C (035510) 15,030 -320 -2.08 15,320 15,370 14,990 43,775 659,936,140
카카오 (035720) 62,500 -400 -.64 63,000 63,300 62,400 992,359 62,282,167,800
콘텐트리중앙 (036420) 11,260 -140 -1.23 11,450 11,530 11,170 46,796 530,677,710
한국가스공사 (036460) 40,150 -650 -1.59 40,750 40,750 39,850 288,350 11,559,565,100
SNT홀딩스 (036530) 75,000 -4000 -5.06 79,000 79,800 74,700 27,520 2,107,587,400
엔씨소프트 (036570) 240,000 13000 5.73 225,500 240,500 225,500 192,579 45,600,687,500
팜스코 (036580) 2,660 -30 -1.12 2,730 2,730 2,650 31,511 84,050,166
YG PLUS (037270) 8,510 130 1.55 8,450 8,650 8,440 886,237 7,570,681,875
LG헬로비전 (037560) 2,895 -5 -.17 2,880 2,915 2,875 61,342 177,224,795
광주신세계 (037710) 30,600 -50 -.16 30,800 30,900 30,400 16,441 501,594,250
하나투어 (039130) 52,500 -200 -.38 52,800 53,400 52,300 85,951 4,533,860,900
키움증권 (039490) 265,500 -1000 -.38 265,500 267,000 257,500 158,273 41,538,115,500
HDC랩스 (039570) 8,590 -50 -.58 8,620 8,620 8,480 21,715 185,456,030
상신브레이크 (041650) 2,805 50 1.81 2,760 2,815 2,735 65,135 179,868,262
한화오션 (042660) 113,000 2200 1.99 114,600 115,200 111,800 2,359,178 267,682,726,900
HD현대인프라코어 (042670) 15,830 550 3.6 15,560 16,400 15,520 3,800,107 60,898,346,375
한미반도체 (042700) 91,000 -2300 -2.47 92,300 92,300 90,700 495,932 45,256,670,000
주연테크 (044380) 547 15 2.82 532 551 526 190,544 102,920,705
KSS해운 (044450) 9,530 40 .42 9,530 9,600 9,470 18,448 175,635,140
코스맥스비티아이 (044820) 18,730 60 .32 18,680 19,150 18,680 10,278 193,015,525
대우건설 (047040) 3,710 -50 -1.33 3,755 3,760 3,700 1,044,228 3,881,193,554
포스코인터내셔널 (047050) 49,800 -150 -.3 49,950 50,000 49,400 210,395 10,470,897,900
유니온머티리얼 (047400) 1,422 20 1.43 1,418 1,445 1,385 197,197 278,379,923
한국항공우주 (047810) 115,000 14800 14.77 103,000 118,800 101,700 4,499,169 502,383,289,250
우진플라임 (049800) 2,175 -10 -.46 2,160 2,190 2,140 19,552 42,280,315
한전KPS (051600) 49,650 -450 -.9 49,750 49,750 49,200 93,041 4,612,590,500
진양화학 (051630) 2,220 65 3.02 2,150 2,245 2,130 270,480 594,638,666
LG생활건강 (051900) 291,500 500 .17 291,500 292,000 290,500 16,379 4,771,172,000
LG생활건강우 (051905) 119,600 -400 -.33 120,000 120,900 119,400 2,318 277,354,300
LG화학 (051910) 292,000 4000 1.39 289,500 294,500 287,500 142,980 41,742,110,000
LG화학우 (051915) 141,900 1400 1 140,700 142,300 139,600 19,579 2,769,238,450
한전기술 (052690) 88,300 -1800 -2 88,800 88,900 87,900 138,733 12,254,817,150
스카이라이프 (053210) 5,180 -10 -.19 5,230 5,230 5,170 18,905 98,201,620
한미글로벌 (053690) 20,650 -700 -3.28 21,400 21,450 20,550 80,217 1,671,205,800
테이팩스 (055490) 14,880 10 .07 14,910 14,980 14,770 6,747 100,235,560
신한지주 (055550) 69,700 -1200 -1.69 70,500 70,500 69,200 1,201,636 83,811,906,412
현대홈쇼핑 (057050) 55,100 -800 -1.43 55,800 55,800 54,900 5,460 301,207,900
포스코스틸리온 (058430) 37,700 -300 -.79 37,800 38,000 37,600 3,726 140,773,350
세아홀딩스 (058650) 127,100 -2800 -2.16 130,600 130,600 126,100 1,562 198,260,500
다스코 (058730) 2,975 20 .68 2,955 3,005 2,930 27,336 80,853,632
KTcs (058850) 3,035 225 8.01 2,900 3,195 2,890 19,829,518 60,805,682,070
KTis (058860) 2,895 45 1.58 2,890 2,955 2,860 975,030 2,834,188,094
HL홀딩스 (060980) 41,350 -300 -.72 41,650 41,900 38,500 25,211 1,030,212,225
산일전기 (062040) 120,400 -700 -.58 121,100 123,800 120,000 447,564 54,540,021,300
종근당바이오 (063160) 23,600 150 .64 23,900 24,350 23,250 51,255 1,218,113,375
현대로템 (064350) 211,500 -11500 -5.16 221,000 221,000 209,000 810,761 173,537,336,250
LG씨엔에스 (064400) 69,600 -1700 -2.38 70,700 70,800 69,500 403,386 28,234,519,800
SNT모티브 (064960) 37,700 -900 -2.33 39,000 39,950 37,250 137,661 5,268,648,475
LG전자 (066570) 77,900 900 1.17 77,400 78,800 77,200 703,739 54,753,276,750
LG전자우 (066575) 38,100 -100 -.26 38,300 38,650 37,600 101,030 3,838,443,525
엘앤에프 (066970) 77,300 6600 9.34 71,600 79,800 70,200 1,408,191 107,533,519,900
세이브존I&C (067830) 2,635 -75 -2.77 2,705 2,705 2,625 67,918 179,396,095
셀트리온 (068270) 168,400 -300 -.18 169,500 169,600 167,600 241,463 40,640,979,700
삼성출판사 (068290) 17,050 490 2.96 16,970 17,050 16,520 9,092 152,712,200
TKG휴켐스 (069260) 18,300 -70 -.38 18,320 18,380 18,170 66,559 1,214,131,020
대호에이엘 (069460) 1,709 2 .12 1,719 1,721 1,693 335,566 573,169,993
대웅제약 (069620) 140,100 -1400 -.99 141,700 141,700 139,500 18,536 2,601,017,050
한세엠케이 (069640) 835 -6 -.71 845 845 827 54,740 45,721,164
DSR제강 (069730) 3,775 -55 -1.44 3,830 3,830 3,755 11,779 44,530,891
현대백화점 (069960) 84,500 3200 3.94 80,500 84,600 80,500 146,164 12,217,243,950
모나용평 (070960) 3,960 -10 -.25 3,940 3,965 3,930 63,910 252,231,435
한국금융지주 (071050) 154,400 -3900 -2.46 157,000 157,800 153,200 241,416 37,263,159,850
한국금융지주우 (071055) 110,500 -1400 -1.25 111,900 112,000 108,100 35,607 3,908,011,750
하이스틸 (071090) 4,435 -75 -1.66 4,510 4,545 4,430 298,566 1,331,308,235
지역난방공사 (071320) 84,000 2500 3.07 82,300 86,000 82,000 28,596 2,412,413,400
롯데하이마트 (071840) 8,490 0 0 8,460 8,550 8,430 7,538 64,049,925
코아스 (071950) 6,090 -380 -5.87 6,470 6,480 6,060 180,556 1,114,908,180
HD현대마린엔진 (071970) 88,700 -800 -.89 91,300 91,300 87,900 166,092 14,812,056,500
유엔젤 (072130) 5,800 320 5.84 5,480 5,840 5,450 572,060 3,262,318,675
농심홀딩스 (072710) 122,500 600 .49 121,700 140,300 121,600 1,022,612 134,006,932,250
금호타이어 (073240) 4,920 0 0 4,905 4,930 4,890 333,090 1,634,792,722
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,210 15 .47 3,190 3,230 3,190 2,793 8,927,300
세진중공업 (075580) 24,150 150 .63 24,950 24,950 23,600 1,150,094 27,853,012,975
유니퀘스트 (077500) 6,990 -420 -5.67 7,660 7,720 6,940 1,049,075 7,609,313,835
STX엔진 (077970) 44,000 -1300 -2.87 46,150 46,200 43,700 364,699 16,168,614,175
텔코웨어 (078000) 14,310 -150 -1.04 14,320 14,490 13,990 28,121 397,050,680
에이블씨엔씨 (078520) 11,870 -160 -1.33 12,040 12,120 11,730 356,471 4,236,350,705
GS (078930) 46,700 -550 -1.16 47,350 47,500 46,500 175,156 8,178,862,325
GS우 (078935) 43,500 -250 -.57 43,800 43,800 43,300 2,947 128,055,050
CJ CGV (079160) 5,170 30 .58 5,090 5,240 5,090 428,846 2,220,854,550
현대리바트 (079430) 7,240 50 .7 7,250 7,290 7,180 36,440 263,256,550
LIG넥스원 (079550) 517,000 -25000 -4.61 535,000 535,000 516,000 133,524 69,889,683,500
전진건설로봇 (079900) 47,850 -500 -1.03 48,100 48,250 47,700 24,174 1,157,689,025
휴비스 (079980) 2,980 -15 -.5 2,990 2,995 2,970 25,804 76,843,506
일진다이아 (081000) 12,100 -50 -.41 12,150 12,190 12,100 7,950 96,372,305
미스토홀딩스 (081660) 41,500 -300 -.72 41,400 41,950 41,200 102,899 4,267,374,175
동양생명 (082640) 7,700 0 0 7,730 7,760 7,560 106,344 810,769,770
한화엔진 (082740) 43,750 -850 -1.91 45,550 45,700 43,750 1,078,766 47,854,289,850
그린케미칼 (083420) 7,510 -140 -1.83 7,620 7,620 7,480 32,526 245,074,855
대한제강 (084010) 16,470 -340 -2.02 16,820 17,150 16,430 11,091 183,581,535
동양고속 (084670) 8,160 -70 -.85 8,230 8,230 8,140 1,087 8,876,040
이월드 (084680) 1,524 -6 -.39 1,545 1,545 1,515 79,039 120,483,816
대상홀딩스 (084690) 9,510 -100 -1.04 9,590 9,610 9,480 43,765 416,383,695
대상홀딩스우 (084695) 12,640 90 .72 12,510 12,680 12,440 4,691 58,822,530
TBH글로벌 (084870) 1,396 -1 -.07 1,392 1,419 1,380 13,167 18,304,720
엔케이 (085310) 1,533 -59 -3.71 1,589 1,655 1,533 7,385,071 11,691,759,470
미래에셋생명 (085620) 7,890 -30 -.38 8,050 8,050 7,810 108,108 852,644,740
현대글로비스 (086280) 184,500 -300 -.16 184,700 185,800 182,100 224,856 41,219,075,984
하나금융지주 (086790) 90,000 -800 -.88 90,500 91,000 89,700 531,569 47,922,807,050
이리츠코크렙 (088260) 4,720 -5 -.11 4,725 4,725 4,680 25,652 120,496,135
한화생명 (088350) 3,375 -75 -2.17 3,445 3,450 3,350 1,287,918 4,359,383,099
진도 (088790) 1,937 -7 -.36 1,944 1,960 1,920 86,890 168,495,275
맥쿼리인프라 (088980) 11,490 -30 -.26 11,520 11,540 11,470 666,251 7,658,850,970
HDC현대EP (089470) 4,090 -5 -.12 4,120 4,120 4,060 12,176 49,553,206
제주항공 (089590) 6,650 30 .45 6,610 6,670 6,590 59,383 394,526,105
롯데렌탈 (089860) 29,900 300 1.01 29,550 29,900 29,450 33,746 1,001,702,200
평화산업 (090080) 999 -4 -.4 1,003 1,003 996 160,328 160,133,333
노루페인트 (090350) 9,400 -170 -1.78 9,500 9,570 9,370 116,526 1,100,915,145
노루페인트우 (090355) 13,790 -10 -.07 13,990 13,990 13,780 41 569,010
메타랩스 (090370) 1,378 45 3.38 1,404 1,410 1,333 107,678 146,967,512
아모레퍼시픽 (090430) 123,800 2500 2.06 121,700 123,900 121,400 184,261 22,701,891,100
아모레퍼시픽우 (090435) 43,500 1000 2.35 42,500 43,600 42,400 20,910 902,384,475
비에이치 (090460) 17,690 -190 -1.06 17,920 17,920 17,500 368,791 6,518,253,005
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,915 12 .63 1,905 1,920 1,886 280,817 534,188,175
디아이씨 (092200) 4,805 20 .42 4,855 4,900 4,755 396,935 1,914,717,734
KEC (092220) 799 -1 -.13 800 803 783 921,146 728,961,893
KPX홀딩스 (092230) 69,100 -600 -.86 70,300 70,300 68,900 1,469 101,777,100
기신정기 (092440) 2,595 20 .78 2,575 2,615 2,555 33,573 86,493,520
DYP (092780) 3,970 0 0 4,020 4,025 3,955 10,498 41,922,605
넥스틸 (092790) 12,680 -170 -1.32 12,850 12,890 12,590 193,255 2,450,494,845
LF (093050) 18,330 -20 -.11 18,290 18,510 18,050 37,502 686,556,825
형지엘리트 (093240) 1,629 13 .8 1,612 1,644 1,612 274,028 447,003,254
후성 (093370) 6,190 -70 -1.12 6,420 6,420 6,080 1,216,176 7,526,334,640
효성ITX (094280) 12,940 -120 -.92 13,060 13,060 12,840 18,703 241,959,555
맵스리얼티1 (094800) 4,950 -40 -.8 4,980 4,985 4,905 66,168 326,562,925
AJ네트웍스 (095570) 4,315 15 .35 4,295 4,320 4,280 129,908 558,455,999
웅진씽크빅 (095720) 1,676 -19 -1.12 1,694 1,694 1,674 123,264 206,692,509
JW홀딩스 (096760) 3,335 -40 -1.19 3,380 3,385 3,325 47,765 159,481,993
SK이노베이션 (096770) 106,300 1300 1.24 105,700 106,800 105,100 162,397 17,217,329,100
SK이노베이션우 (096775) 70,000 200 .29 69,800 73,000 69,300 2,226 155,950,500
HJ중공업 (097230) 31,650 -1400 -4.24 33,600 34,050 30,900 5,257,562 168,522,750,200
엠씨넥스 (097520) 30,050 50 .17 30,000 30,050 29,550 23,466 699,765,175
CJ제일제당 (097950) 237,500 -3500 -1.45 241,500 242,000 237,500 42,245 10,084,128,500
CJ제일제당 우 (097955) 142,000 -2200 -1.53 144,100 144,200 141,100 5,879 834,519,650
SK오션플랜트 (100090) 28,000 -550 -1.93 28,900 29,450 27,750 3,946,068 113,371,785,650
비상교육 (100220) 5,790 -10 -.17 5,820 5,970 5,730 41,830 243,166,840
진양홀딩스 (100250) 3,230 -20 -.62 3,250 3,250 3,210 55,494 178,692,640
SNT에너지 (100840) 57,500 -2200 -3.69 60,600 60,600 57,400 116,129 6,762,531,350
인바이오젠 (101140) 12,230 -50 -.41 12,280 12,880 12,080 4,798 58,674,660
해태제과식품 (101530) 6,870 100 1.48 6,770 6,950 6,770 45,241 311,055,465
동성케미컬 (102260) 4,220 -65 -1.52 4,285 4,285 4,170 106,351 447,796,880
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,720 90 .77 11,700 11,730 11,550 11,139 129,547,295
풍산 (103140) 132,100 -5700 -4.14 137,800 137,900 131,300 353,685 47,124,061,600
일진전기 (103590) 36,150 -1200 -3.21 37,500 37,650 36,000 722,668 26,445,770,175
한국철강 (104700) 10,360 -10 -.1 10,370 10,400 10,230 31,409 325,224,830
KB금융 (105560) 118,300 500 .42 117,600 118,600 117,500 645,617 76,182,312,850
한세실업 (105630) 10,770 80 .75 10,610 10,770 10,530 152,913 1,638,586,555
우진 (105840) 12,000 -180 -1.48 12,080 12,150 11,830 429,894 5,151,533,565
미원홀딩스 (107590) 71,900 -200 -.28 72,100 72,100 71,900 741 53,330,300
LX세미콘 (108320) 53,600 -1100 -2.01 54,600 54,700 53,200 45,625 2,447,906,150
LX하우시스 (108670) 29,050 50 .17 28,900 29,150 28,750 17,400 502,607,325
LX하우시스우 (108675) 17,350 -20 -.12 17,330 17,400 17,330 509 8,835,490
주성코퍼레이션 (109070) 886 -4 -.45 891 892 874 42,503 37,465,743
호전실업 (111110) 7,390 -50 -.67 7,440 7,470 7,300 57,278 423,746,520
동인기연 (111380) 14,290 -20 -.14 14,200 14,390 14,170 8,358 118,856,600
영원무역 (111770) 61,100 -700 -1.13 61,200 62,000 60,600 59,491 3,628,713,900
씨에스윈드 (112610) 44,150 50 .11 44,400 44,700 43,900 98,114 4,337,869,525
GKL (114090) 17,350 1160 7.16 16,240 17,550 16,210 633,860 10,843,584,205
대성에너지 (117580) 8,290 130 1.59 8,500 8,550 8,270 162,259 1,361,569,250
메타케어 (118000) 315 -4 -1.25 319 321 314 473,038 151,714,201
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 112,000 -3400 -2.95 115,100 116,700 111,900 15,032 1,698,411,900
코오롱인더 (120110) 38,250 -50 -.13 38,300 38,650 37,900 69,688 2,670,752,500
코오롱인더우 (120115) 23,900 150 .63 23,750 23,900 23,450 3,697 87,431,000
아이마켓코리아 (122900) 8,270 -10 -.12 8,270 8,290 8,230 10,915 90,006,440
한국화장품 (123690) 10,150 250 2.53 10,100 10,280 9,960 224,852 2,273,817,370
SJM (123700) 3,550 -60 -1.66 3,610 3,610 3,535 38,380 136,348,785
한국자산신탁 (123890) 2,420 -25 -1.02 2,460 2,460 2,405 200,629 485,553,065
현대퓨처넷 (126560) 3,235 -20 -.61 3,230 3,250 3,215 46,487 149,952,658
수산인더스트리 (126720) 21,600 -400 -1.82 22,000 22,150 21,400 47,595 1,032,762,475
대성산업 (128820) 4,595 -75 -1.61 4,695 4,740 4,520 301,033 1,386,775,470
한미약품 (128940) 312,000 -7000 -2.19 322,500 322,500 311,500 68,584 21,570,329,500
인터지스 (129260) 2,730 -15 -.55 2,745 2,750 2,690 48,941 132,508,695
한전산업 (130660) 11,950 -120 -.99 12,040 12,040 11,900 73,428 877,990,405
화인베스틸 (133820) 2,105 -120 -5.39 2,235 2,245 2,055 1,959,368 4,127,524,330
미원화학 (134380) 87,100 300 .35 86,800 87,100 86,800 2,378 206,733,600
시디즈 (134790) 24,650 -150 -.6 24,800 24,900 24,500 2,581 63,564,450
선진 (136490) 11,600 360 3.2 11,770 12,220 11,430 478,491 5,639,086,090
에스디바이오센서 (137310) 10,320 150 1.47 10,180 10,370 10,100 81,276 836,068,225
메리츠금융지주 (138040) 122,900 -700 -.57 123,500 123,600 121,800 199,765 24,453,264,500
코오롱ENP (138490) 7,120 120 1.71 7,000 7,190 6,930 126,077 895,292,685
BNK금융지주 (138930) 15,120 -230 -1.5 15,340 15,350 15,090 731,886 11,092,366,095
iM금융지주 (139130) 14,290 -390 -2.66 14,540 14,630 14,210 437,315 6,245,167,825
이마트 (139480) 78,500 1100 1.42 77,500 78,700 77,000 125,738 9,825,003,450
아주스틸 (139990) 3,975 -15 -.38 3,990 4,005 3,940 14,987 59,394,525
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,645 -25 -1.5 1,670 1,670 1,628 4,865 8,033,899
다이나믹디자인 (145210) 686 -26 -3.65 711 711 671 170,674 117,594,246
케이탑리츠 (145270) 960 -2 -.21 962 963 952 43,726 41,807,812
덴티움 (145720) 58,500 500 .86 57,600 58,500 57,400 43,041 2,493,657,300
삼양사 (145990) 51,100 -600 -1.16 51,700 51,700 51,100 9,586 491,629,850
삼양사우 (145995) 35,750 -250 -.69 36,000 36,000 35,600 239 8,558,700
한국ANKOR유전 (152550) 245 2 .82 274 277 245 12,729,648 3,268,598,255
DSR (155660) 3,780 10 .27 3,770 3,800 3,740 7,112 26,805,130
애경케미칼 (161000) 10,060 -70 -.69 10,190 10,260 10,030 230,370 2,333,618,170
한국타이어앤테크놀로지 (161390) 38,350 -750 -1.92 39,100 39,150 38,200 485,501 18,650,758,900
한국콜마 (161890) 78,900 500 .64 78,900 79,700 78,100 162,244 12,751,233,100
동일고무벨트 (163560) 6,810 -20 -.29 6,830 6,900 6,780 14,614 99,390,850
동아에스티 (170900) 46,750 0 0 46,750 46,900 46,000 14,754 682,288,400
JB금융지주 (175330) 24,150 -450 -1.83 24,400 24,500 24,050 229,532 5,546,906,825
PI첨단소재 (178920) 17,650 -110 -.62 17,810 17,830 17,500 60,673 1,068,077,775
한진칼 (180640) 116,500 -200 -.17 115,600 119,700 114,500 53,968 6,297,217,800
한진칼우 (18064K) 38,200 600 1.6 37,600 38,550 37,600 2,291 87,243,800
NHN (181710) 27,350 450 1.67 27,250 27,450 26,850 40,410 1,098,560,925
아세아시멘트 (183190) 13,390 -160 -1.18 13,510 13,630 13,300 64,873 871,295,065
종근당 (185750) 85,400 2100 2.52 83,300 86,400 82,700 87,958 7,480,125,850
더블유게임즈 (192080) 54,600 100 .18 54,200 55,200 53,900 41,283 2,245,469,650
쿠쿠홀딩스 (192400) 33,650 -300 -.88 34,000 34,450 33,050 50,122 1,679,094,750
드림텍 (192650) 6,580 -110 -1.64 6,650 6,650 6,490 133,036 870,703,705
코스맥스 (192820) 222,500 6500 3.01 219,000 224,500 219,000 110,814 24,588,268,000
제이에스코퍼레이션 (194370) 11,120 120 1.09 10,980 11,200 10,850 92,003 1,017,710,250
해성디에스 (195870) 26,650 -300 -1.11 26,300 26,850 26,050 86,456 2,277,153,750
서연이화 (200880) 11,350 -20 -.18 11,380 11,460 11,320 43,126 489,893,165
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,100 250 .72 34,850 35,100 34,550 112,273 3,918,449,975
삼성바이오로직스 (207940) 1,020,000 -16000 -1.54 1,029,000 1,034,000 1,019,000 72,067 73,902,375,500
디와이파워 (210540) 12,790 80 .63 12,710 12,790 12,650 42,491 540,136,760
SK디앤디 (210980) 9,940 -100 -1 10,010 10,290 9,910 89,874 901,353,015
한솔제지 (213500) 8,630 -10 -.12 8,650 8,650 8,590 59,209 509,889,600
이노션 (214320) 18,500 -210 -1.12 18,710 18,710 18,400 139,854 2,587,032,375
금호에이치티 (214330) 596 -2 -.33 592 598 591 183,618 109,018,059
경보제약 (214390) 5,500 60 1.1 5,440 5,730 5,360 64,592 361,337,410
토니모리 (214420) 10,530 20 .19 10,600 10,730 10,480 161,938 1,718,622,885
잇츠한불 (226320) 12,530 50 .4 12,500 12,650 12,490 10,637 133,495,080
현대코퍼레이션홀딩스 (227840) 12,910 -290 -2.2 13,100 13,100 12,810 18,979 245,062,185
LS에코에너지 (229640) 39,000 -750 -1.89 40,250 40,300 38,550 120,530 4,714,268,500
JW생명과학 (234080) 11,850 -80 -.67 11,990 11,990 11,710 30,171 358,218,910
두산밥캣 (241560) 54,200 500 .93 53,500 54,200 53,000 231,989 12,497,464,150
화승엔터프라이즈 (241590) 6,740 -60 -.88 6,800 6,800 6,630 216,044 1,444,984,030
에이플러스에셋 (244920) 7,140 90 1.28 7,050 7,190 6,820 87,393 617,500,200
솔루엠 (248070) 19,000 0 0 19,000 19,380 18,910 365,902 6,977,321,580
샘표식품 (248170) 26,900 0 0 26,900 27,100 26,650 9,698 261,190,250
일동제약 (249420) 26,900 1000 3.86 25,900 27,450 25,050 3,268,623 87,057,883,150
넷마블 (251270) 68,000 4500 7.09 63,800 68,600 63,700 503,895 33,967,186,650
크래프톤 (259960) 319,500 1000 .31 316,500 320,000 315,000 67,356 21,436,938,250
크라운제과 (264900) 9,540 40 .42 9,500 9,560 9,430 17,213 164,035,585
크라운제과우 (26490K) 9,630 -30 -.31 9,750 9,750 9,630 1,390 13,433,910
HD현대 (267250) 161,800 1400 .87 162,100 163,200 160,500 134,127 21,702,494,650
HD현대일렉트릭 (267260) 588,000 -6000 -1.01 594,000 608,000 583,000 120,068 71,108,177,877
HD현대건설기계 (267270) 96,500 2300 2.44 95,700 99,400 95,100 239,576 23,332,949,700
경동도시가스 (267290) 20,750 150 .73 20,600 20,900 20,550 8,075 167,353,950
아시아나IDT (267850) 11,790 20 .17 11,750 11,830 11,750 3,801 44,816,900
미원에스씨 (268280) 139,300 -100 -.07 138,000 141,900 138,000 442 61,800,500
오리온 (271560) 108,000 -800 -.74 109,800 109,800 107,500 90,378 9,792,375,700
일진하이솔루스 (271940) 18,170 -170 -.93 18,480 18,880 18,140 76,945 1,412,056,470
제일약품 (271980) 14,580 710 5.12 14,250 16,750 14,200 1,220,661 19,281,389,955
한화시스템 (272210) 57,600 -2000 -3.36 58,800 59,500 57,400 1,325,331 77,238,727,250
진에어 (272450) 8,450 30 .36 8,410 8,450 8,370 77,306 650,502,220
삼양패키징 (272550) 13,350 -60 -.45 13,450 13,520 13,320 15,309 204,329,030
에이피알 (278470) 217,000 4000 1.88 218,000 219,500 214,000 350,065 75,795,362,750
롯데웰푸드 (280360) 114,700 -100 -.09 115,100 116,700 114,300 15,000 1,728,371,350
케이씨텍 (281820) 37,100 -750 -1.98 37,000 37,700 36,850 98,422 3,657,485,475
BGF리테일 (282330) 109,700 800 .73 108,800 109,900 107,600 34,819 3,804,652,578
쿠쿠홈시스 (284740) 27,300 0 0 27,650 27,650 27,150 26,941 735,887,300
SK케미칼 (285130) 64,000 -400 -.62 64,200 64,400 62,800 36,014 2,301,443,950
SK케미칼우 (28513K) 26,900 -250 -.92 27,050 27,100 26,600 3,055 81,781,450
롯데이노베이트 (286940) 21,750 50 .23 21,500 21,850 21,500 8,059 174,784,050
하나제약 (293480) 11,930 20 .17 11,910 11,990 11,860 8,411 100,200,060
신한알파리츠 (293940) 5,680 30 .53 5,680 5,680 5,650 172,137 975,626,695
HDC현대산업개발 (294870) 21,000 -200 -.94 21,050 21,150 20,650 237,593 4,968,645,550
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 218,500 -500 -.23 219,500 220,000 217,000 9,482 2,070,468,250
효성중공업 (298040) 1,375,000 -6000 -.43 1,390,000 1,405,000 1,370,000 42,964 59,371,227,000
HS효성첨단소재 (298050) 191,500 -800 -.42 193,200 193,900 191,200 6,076 1,168,253,050
에어부산 (298690) 2,020 5 .25 2,010 2,045 2,005 95,383 192,909,727
한일시멘트 (300720) 20,100 150 .75 20,000 20,200 19,710 75,580 1,508,303,760
SK바이오사이언스 (302440) 49,400 -900 -1.79 50,500 50,500 49,400 105,046 5,219,092,675
세아제강 (306200) 131,100 -2000 -1.5 133,800 134,200 131,100 4,873 641,156,900
현대오토에버 (307950) 170,700 -1600 -.93 170,700 173,300 169,600 24,995 4,273,599,800
씨티알모빌리티 (308170) 5,130 30 .59 5,090 5,250 5,090 3,708 18,981,200
우리금융지주 (316140) 26,200 -550 -2.06 26,700 26,700 26,050 1,381,231 36,327,467,550
자이에스앤디 (317400) 3,440 -60 -1.71 3,505 3,585 3,430 36,650 126,626,845
HD현대에너지솔루션 (322000) 51,200 700 1.39 50,900 51,800 49,700 107,861 5,484,836,450
카카오뱅크 (323410) 24,550 -150 -.61 24,700 24,800 24,400 500,401 12,278,872,575
SK바이오팜 (326030) 107,400 -3300 -2.98 110,000 110,000 106,900 192,313 20,707,097,750
HD현대중공업 (329180) 506,000 3000 .6 506,000 508,000 499,500 128,724 64,808,430,750
롯데리츠 (330590) 4,020 35 .88 3,985 4,020 3,985 240,809 965,741,980
이지스밸류플러스리츠 (334890) 4,135 -65 -1.55 4,230 4,230 4,120 170,433 705,694,211
두산퓨얼셀 (336260) 32,300 400 1.25 32,800 34,000 31,800 2,642,718 86,561,041,200
두산퓨얼셀1우 (33626K) 7,430 -10 -.13 7,480 7,660 7,120 77,048 574,921,905
두산퓨얼셀2우B (33626L) 11,580 -80 -.69 11,780 12,390 11,550 7,141 84,471,080
솔루스첨단소재 (336370) 8,000 320 4.17 7,830 8,160 7,700 272,171 2,171,650,940
솔루스첨단소재1우 (33637K) 1,862 1 .05 1,840 1,864 1,816 30,665 56,781,030
솔루스첨단소재2우B (33637L) 3,740 65 1.77 3,715 3,795 3,695 1,460 5,462,910
NH프라임리츠 (338100) 4,615 -25 -.54 4,660 4,660 4,600 55,848 257,831,981
교촌에프앤비 (339770) 4,580 -60 -1.29 4,675 4,675 4,570 130,383 597,795,560
KCC글라스 (344820) 28,950 -350 -1.19 29,450 29,450 28,850 55,064 1,599,903,025
제이알글로벌리츠 (348950) 3,045 0 0 3,045 3,050 3,025 250,207 760,234,756
이지스레지던스리츠 (350520) 3,965 -30 -.75 3,990 3,995 3,965 60,708 241,555,585
하이브 (352820) 289,000 0 0 290,500 298,000 288,000 190,791 55,756,754,250
대덕전자 (353200) 26,750 -550 -2.01 26,550 27,100 26,200 715,855 19,119,748,550
대덕전자1우 (35320K) 9,340 -10 -.11 9,360 9,360 9,200 3,675 34,307,820
코람코라이프인프라리츠 (357120) 4,400 5 .11 4,395 4,405 4,370 116,524 511,175,435
미래에셋맵스리츠 (357250) 2,820 -15 -.53 2,855 2,855 2,810 22,075 62,201,578
마스턴프리미어리츠 (357430) 1,563 -2 -.13 1,565 1,568 1,557 53,527 83,658,242
SK아이이테크놀로지 (361610) 28,700 400 1.41 28,450 28,900 28,150 96,618 2,761,927,525
티와이홀딩스 (363280) 3,000 -60 -1.96 3,060 3,075 2,980 56,694 170,139,505
티와이홀딩스우 (36328K) 5,330 30 .57 5,300 5,330 5,280 888 4,724,760
ESR켄달스퀘어리츠 (365550) 4,600 45 .99 4,560 4,600 4,560 313,607 1,438,398,255
한컴라이프케어 (372910) 2,735 -20 -.73 2,730 2,755 2,715 111,726 305,026,093
LG에너지솔루션 (373220) 350,000 500 .14 351,000 356,000 348,000 184,541 64,924,158,750
DL이앤씨 (375500) 42,900 -1250 -2.83 44,100 44,150 42,850 180,780 7,813,769,125
DL이앤씨우 (37550K) 20,000 -300 -1.48 20,300 20,300 19,550 4,973 99,043,375
DL이앤씨2우(전환) (37550L) 30,950 -200 -.64 31,450 31,500 30,450 3,102 95,076,900
디앤디플랫폼리츠 (377190) 3,405 -10 -.29 3,430 3,430 3,400 38,306 130,525,210
카카오페이 (377300) 54,200 -300 -.55 54,500 54,500 53,300 279,809 15,090,691,350
바이오노트 (377740) 6,100 0 0 6,200 6,200 6,060 36,677 223,435,125
화승알앤에이 (378850) 3,480 15 .43 3,480 3,520 3,430 297,268 1,031,249,062
케이카 (381970) 16,050 -20 -.12 16,120 16,250 15,950 51,512 826,995,540
F&F (383220) 68,600 -300 -.44 68,300 69,400 68,200 25,425 1,746,251,000
LX홀딩스 (383800) 8,230 -50 -.6 8,350 8,350 8,200 178,494 1,471,970,705
LX홀딩스1우 (38380K) 8,750 150 1.74 8,790 8,790 8,490 535 4,665,200
SK리츠 (395400) 5,190 70 1.37 5,110 5,190 5,110 286,607 1,479,885,660
미래에셋글로벌리츠 (396690) 2,815 5 .18 2,815 2,815 2,800 45,567 127,870,348
NH올원리츠 (400760) 3,270 -20 -.61 3,275 3,295 3,250 158,984 519,335,555
SK스퀘어 (402340) 200,500 -5500 -2.67 200,000 207,000 199,500 719,626 146,034,632,246
쏘카 (403550) 12,580 0 0 12,580 12,630 12,250 3,399 42,554,690
신한서부티엔디리츠 (404990) 3,450 -5 -.14 3,455 3,480 3,410 67,212 230,848,990
KB발해인프라 (415640) 8,790 0 0 8,800 8,810 8,750 102,116 896,927,195
코람코더원리츠 (417310) 6,480 200 3.18 6,280 6,750 6,270 304,379 1,976,131,815
KB스타리츠 (432320) 3,915 15 .38 3,910 3,915 3,875 30,480 118,786,535
대한조선 (439260) 81,400 -100 -.12 83,700 83,900 81,400 166,087 13,649,142,200
HD현대마린솔루션 (443060) 211,000 500 .24 215,000 215,000 208,500 71,759 15,168,113,250
유니드비티플러스 (446070) 3,960 0 0 3,915 3,960 3,885 16,457 64,276,275
삼성FN리츠 (448730) 4,335 -25 -.57 4,340 4,370 4,325 81,957 355,404,747
에코프로머티 (450080) 51,000 0 0 51,100 52,300 50,400 277,272 14,250,568,900
코오롱모빌리티그룹 (450140) 12,980 2990 29.93 12,710 12,980 12,500 1,685,931 21,724,911,585
코오롱모빌리티그룹우 (45014K) 24,750 5700 29.92 24,750 24,750 24,750 111,262 2,751,649,050
한화리츠 (451800) 4,055 15 .37 4,040 4,055 4,025 203,433 822,281,748
한화갤러리아 (452260) 1,142 3 .26 1,137 1,144 1,136 197,828 225,641,595
한화갤러리아우 (45226K) 2,215 -5 -.23 2,220 2,220 2,210 829 1,837,925
현대그린푸드 (453340) 15,680 -50 -.32 15,730 15,860 15,500 56,476 878,167,450
두산로보틱스 (454910) 62,900 -1800 -2.78 64,100 64,600 62,900 194,273 12,319,712,600
OCI (456040) 57,000 100 .18 57,000 57,300 56,400 19,892 1,133,373,500
이수스페셜티케미컬 (457190) 46,400 950 2.09 46,200 47,050 45,500 352,693 16,376,246,700
동국씨엠 (460850) 5,560 -10 -.18 5,570 5,570 5,520 23,967 132,780,600
동국제강 (460860) 9,680 60 .62 9,720 9,800 9,570 98,238 948,096,810
조선내화 (462520) 14,160 -70 -.49 14,270 14,270 14,110 6,027 85,371,900
시프트업 (462870) 41,950 550 1.33 41,450 42,100 41,050 72,059 3,000,760,625
STX그린로지스 (465770) 7,710 -30 -.39 7,830 7,930 7,660 26,293 203,921,630
SK이터닉스 (475150) 23,400 -300 -1.27 23,800 24,050 23,350 471,544 11,132,116,200
더본코리아 (475560) 26,100 200 .77 25,900 26,150 25,900 11,434 297,807,350
씨케이솔루션 (480370) 10,070 -60 -.59 10,130 10,180 10,020 12,738 128,383,080
신한글로벌액티브리츠 (481850) 1,451 -1 -.07 1,452 1,452 1,445 88,515 128,310,849
달바글로벌 (483650) 168,600 -1100 -.65 171,500 172,700 168,000 78,734 13,348,708,250
엠앤씨솔루션 (484870) 215,500 -2500 -1.15 219,000 221,000 214,500 12,301 2,678,460,000
HS효성 (487570) 62,500 -1500 -2.34 66,000 66,400 62,200 21,358 1,350,607,700
한화비전 (489790) 61,500 200 .33 60,700 62,800 60,500 588,592 36,312,482,150
GS피앤엘 (499790) 56,400 1300 2.36 54,300 57,500 54,300 254,356 14,322,646,400
엘브이엠씨홀딩스 (900140) 1,740 23 1.34 1,715 1,740 1,696 466,507 802,961,242
프레스티지바이오파마 (950210) 14,660 370 2.59 14,420 14,730 14,020 116,276 1,672,137,075

Leave a Comment