KOSPI 20250918

KOSPI 일별 조회 데이터 [960] (2025-09-18)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,400 30 .47 6,390 6,450 6,350 39,366 251,606,105
KR모터스 (000040) 517 0 0 518 528 517 187,312 97,332,118
경방 (000050) 7,240 20 .28 7,220 7,300 7,170 17,309 124,850,875
삼양홀딩스 (000070) 91,200 400 .44 90,800 91,500 90,000 13,713 1,240,890,100
하이트진로 (000080) 19,180 -80 -.42 19,340 19,340 19,150 191,693 3,677,330,780
하이트진로2우B (000087) 15,560 0 0 15,510 15,560 15,500 1,482 23,018,235
유한양행 (000100) 117,000 800 .69 117,200 118,100 116,300 197,583 23,096,815,150
유한양행우 (000105) 103,900 200 .19 104,300 105,000 103,300 3,309 344,306,050
CJ대한통운 (000120) 85,500 400 .47 84,800 86,200 84,800 34,581 2,954,782,150
하이트진로홀딩스 (000140) 10,170 20 .2 10,160 10,240 10,070 33,543 339,094,460
하이트진로홀딩스우 (000145) 11,500 -30 -.26 11,530 11,530 11,470 414 4,759,500
두산 (000150) 596,000 -18000 -2.93 620,000 627,000 590,000 119,447 71,787,539,640
두산우 (000155) 352,500 -4500 -1.26 357,000 360,500 350,500 11,547 4,085,209,500
두산2우B (000157) 370,500 0 0 370,500 377,000 366,000 1,808 669,566,000
성창기업지주 (000180) 1,692 -21 -1.23 1,713 1,713 1,692 37,062 63,032,768
DL (000210) 38,100 150 .4 38,100 38,500 37,900 40,060 1,524,155,825
DL우 (000215) 23,800 0 0 24,000 24,450 23,500 1,672 39,968,300
유유제약 (000220) 4,380 25 .57 4,360 4,395 4,340 29,442 128,619,505
유유제약1우 (000225) 4,700 5 .11 4,710 4,730 4,685 2,989 14,066,780
유유제약2우B (000227) 10,640 50 .47 10,700 10,700 10,640 75 799,190
일동홀딩스 (000230) 9,490 0 0 9,990 9,990 9,460 126,426 1,217,046,985
한국앤컴퍼니 (000240) 23,650 350 1.5 23,300 23,850 23,200 65,482 1,542,882,050
기아 (000270) 102,100 1100 1.09 101,500 102,200 101,100 1,143,276 116,257,602,839
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 30,450 -1350 -4.25 31,950 31,950 30,250 73,555 2,261,860,675
노루홀딩스우 (000325) 34,700 300 .87 34,400 34,900 33,900 337 11,689,000
한화손해보험 (000370) 6,130 90 1.49 6,070 6,140 5,940 968,743 5,847,843,075
삼화페인트 (000390) 6,120 0 0 6,130 6,130 6,090 18,483 112,867,500
롯데손해보험 (000400) 1,821 81 4.66 1,742 2,045 1,735 12,079,439 23,184,129,338
대원강업 (000430) 3,900 30 .78 3,860 3,915 3,855 27,414 106,637,250
CR홀딩스 (000480) 5,000 0 0 5,020 5,020 4,995 20,308 101,635,217
대동 (000490) 9,990 60 .6 9,990 10,080 9,890 114,758 1,147,390,990
가온전선 (000500) 59,600 500 .85 59,700 60,700 59,200 35,681 2,138,449,750
삼일제약 (000520) 10,810 10 .09 10,820 11,100 10,660 169,087 1,832,967,215
흥국화재 (000540) 4,260 -10 -.23 4,270 4,285 4,210 73,253 310,138,241
흥국화재우 (000545) 7,340 -10 -.14 7,340 7,340 7,290 5,709 41,755,060
CS홀딩스 (000590) 88,600 2400 2.78 86,400 88,600 85,600 1,814 157,790,300
동아쏘시오홀딩스 (000640) 110,500 100 .09 110,900 111,500 109,000 5,860 646,218,050
천일고속 (000650) 41,150 600 1.48 40,550 41,200 40,550 40 1,631,250
SK하이닉스 (000660) 353,000 19500 5.85 338,500 357,000 336,500 4,526,286 1,584,129,187,659
영풍 (000670) 42,750 -750 -1.72 42,900 43,200 42,300 22,921 981,984,325
LS네트웍스 (000680) 4,075 5 .12 4,110 4,115 4,050 93,885 382,431,817
유수홀딩스 (000700) 5,920 50 .85 5,870 5,950 5,840 6,380 37,529,700
현대건설 (000720) 58,000 100 .17 58,600 58,600 57,400 566,468 32,733,176,500
현대건설우 (000725) 53,300 0 0 53,300 53,900 53,200 3,058 163,540,800
이화산업 (000760) 12,360 60 .49 12,300 12,440 12,220 501 6,151,500
삼성화재 (000810) 455,000 6000 1.34 450,500 455,000 446,500 82,936 37,389,370,750
삼성화재우 (000815) 343,500 0 0 349,000 349,000 339,500 6,997 2,386,627,750
화천기공 (000850) 31,950 150 .47 31,600 32,050 31,600 3,043 97,023,900
강남제비스코 (000860) 12,100 0 0 12,170 12,240 12,080 16,200 196,860,300
한화 (000880) 92,100 200 .22 93,400 94,000 91,000 226,201 20,895,316,850
한화3우B (00088K) 39,400 -200 -.51 39,800 40,150 38,950 33,808 1,330,456,500
보해양조 (000890) 451 1 .22 454 454 449 277,347 125,278,621
유니온 (000910) 4,620 55 1.2 4,545 4,650 4,535 88,863 409,043,545
전방 (000950) 39,200 1400 3.7 38,250 39,950 37,800 3,882 152,081,725
한국주철관 (000970) 7,020 30 .43 7,000 7,070 6,970 29,505 206,870,265
DB하이텍 (000990) 57,200 400 .7 57,600 57,900 56,100 382,122 21,868,082,500
페이퍼코리아 (001020) 727 0 0 727 742 726 11,181 8,191,905
CJ (001040) 205,500 7400 3.74 199,000 208,500 198,100 180,395 36,950,495,400
CJ우 (001045) 103,500 1500 1.47 102,000 105,800 101,400 6,798 707,923,400
CJ4우(전환) (00104K) 174,600 5700 3.37 169,400 174,700 168,600 17,336 2,991,225,250
JW중외제약 (001060) 22,150 150 .68 22,100 22,150 21,925 43,173 951,267,725
JW중외제약우 (001065) 27,750 -150 -.54 27,750 27,750 27,650 156 4,323,100
JW중외제약2우B (001067) 58,900 900 1.55 58,900 58,900 58,900 11 647,900
대한방직 (001070) 6,650 -130 -1.92 6,770 6,810 6,650 3,621 24,243,645
만호제강 (001080) 41,000 1850 4.73 38,800 41,450 38,150 5,666 228,506,850
LX인터내셔널 (001120) 31,900 -50 -.16 32,050 32,150 31,600 83,373 2,653,327,950
대한제분 (001130) 155,000 900 .58 153,200 155,900 153,200 4,193 649,586,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,760 60 1.62 3,715 3,775 3,700 514,251 1,923,946,298
금호전기 (001210) 889 -12 -1.33 921 960 865 752,799 675,986,787
동국홀딩스 (001230) 7,710 80 1.05 7,630 7,710 7,600 28,434 217,394,680
GS글로벌 (001250) 2,610 0 0 2,610 2,630 2,590 377,408 983,816,776
남광토건 (001260) 7,910 -70 -.88 8,100 8,100 7,890 18,684 148,200,460
부국증권 (001270) 71,600 1300 1.85 71,600 72,300 70,100 80,538 5,744,689,700
부국증권우 (001275) 27,350 100 .37 27,300 27,350 27,200 4,359 119,028,700
상상인증권 (001290) 816 14 1.75 811 824 794 1,031,681 837,233,860
PKC (001340) 5,900 30 .51 5,920 5,920 5,820 85,653 502,365,675
삼성제약 (001360) 1,694 -12 -.7 1,706 1,718 1,670 263,672 444,296,371
SG글로벌 (001380) 1,728 29 1.71 1,707 1,735 1,698 321,583 553,107,952
KG케미칼 (001390) 5,050 205 4.23 4,855 5,090 4,855 397,852 1,979,784,992
태원물산 (001420) 3,390 10 .3 3,385 3,410 3,345 3,272 11,004,910
세아베스틸지주 (001430) 26,100 -350 -1.32 26,450 26,600 25,950 85,411 2,227,748,525
대한전선 (001440) 15,870 -130 -.81 16,120 16,230 15,830 910,496 14,493,821,385
현대해상 (001450) 28,800 200 .7 28,600 28,850 28,300 318,383 9,099,946,875
BYC (001460) 39,350 50 .13 40,500 40,500 38,750 5,282 207,032,950
BYC우 (001465) 26,000 -50 -.19 26,800 26,800 25,000 2,334 59,503,100
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,970 230 2.63 8,840 8,980 8,740 98,842 879,402,590
SK증권 (001510) 705 18 2.62 693 708 689 2,127,822 1,490,758,845
SK증권우 (001515) 1,930 45 2.39 1,911 1,930 1,896 10,785 20,723,703
동양 (001520) 663 1 .15 665 665 658 204,461 135,046,648
동양우 (001525) 4,080 -20 -.49 4,070 4,120 4,070 45 184,435
동양2우B (001527) 8,060 -50 -.62 8,140 8,180 8,060 397 3,218,300
DI동일 (001530) 37,000 100 .27 36,550 37,200 36,300 28,130 1,035,341,250
조비 (001550) 12,130 -30 -.25 12,100 12,150 12,050 21,744 263,102,235
제일연마 (001560) 10,440 -20 -.19 10,480 10,540 10,300 5,130 53,400,470
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 484 -1 -.21 485 488 479 108,631 52,319,811
종근당홀딩스 (001630) 49,300 0 0 49,000 49,850 48,950 9,361 461,572,400
대상 (001680) 23,300 -100 -.43 23,300 23,400 23,150 40,403 941,100,475
대상우 (001685) 17,050 -80 -.47 17,130 17,130 17,000 1,487 25,359,470
신영증권 (001720) 146,000 1700 1.18 146,400 147,300 143,600 23,494 3,423,680,000
SK네트웍스 (001740) 4,590 0 0 4,590 4,600 4,550 176,910 808,213,247
한양증권 (001750) 19,010 770 4.22 18,270 19,020 18,250 58,819 1,098,494,920
한양증권우 (001755) 17,640 290 1.67 17,370 17,640 17,350 3,627 63,462,500
SHD (001770) 17,690 -180 -1.01 17,870 18,000 17,680 3,829 68,511,255
알루코 (001780) 2,165 20 .93 2,145 2,175 2,145 205,161 443,051,751
대한제당 (001790) 3,015 35 1.17 2,975 3,030 2,960 399,739 1,194,957,696
대한제당우 (001795) 2,525 5 .2 2,510 2,530 2,505 20,757 52,285,569
오리온홀딩스 (001800) 21,200 -200 -.93 21,600 21,650 21,000 125,608 2,662,222,575
삼화콘덴서 (001820) 33,500 1800 5.68 31,850 33,800 31,500 286,644 9,495,454,500
KISCO홀딩스 (001940) 26,700 0 0 26,700 26,950 26,500 17,693 471,199,450
코오롱 (002020) 42,100 200 .48 42,300 42,800 41,650 68,868 2,894,945,975
코오롱우 (002025) 22,250 50 .23 22,350 22,400 21,950 2,540 56,254,400
아세아 (002030) 349,000 500 .14 349,000 351,500 344,000 1,870 648,927,250
비비안 (002070) 766 2 .26 760 776 759 148,649 114,046,336
경농 (002100) 9,790 50 .51 9,740 9,850 9,680 33,903 331,435,555
고려산업 (002140) 2,690 10 .37 2,680 2,695 2,670 74,080 198,695,979
도화엔지니어링 (002150) 6,280 -70 -1.1 6,400 6,400 6,270 79,723 501,894,470
삼양통상 (002170) 55,300 200 .36 55,400 55,400 54,600 468 25,790,700
한국수출포장 (002200) 2,935 5 .17 2,930 2,945 2,925 28,485 83,453,883
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,240 95 3.02 3,110 3,355 3,110 137,505 448,663,483
고려제강 (002240) 17,740 0 0 17,740 17,800 17,550 10,542 186,507,590
아세아제지 (002310) 8,240 -50 -.6 8,280 8,280 8,180 81,788 672,335,250
한진 (002320) 20,700 150 .73 20,550 20,700 20,350 18,907 389,005,500
넥센타이어 (002350) 6,030 20 .33 6,030 6,070 5,990 65,469 394,804,750
넥센타이어1우B (002355) 3,350 -10 -.3 3,360 3,360 3,305 2,377 7,941,225
SH에너지화학 (002360) 432 3 .7 427 432 427 242,375 104,324,338
KCC (002380) 428,500 5500 1.3 423,500 430,000 419,500 17,913 7,618,570,250
한독 (002390) 11,650 100 .87 11,550 11,720 11,540 15,743 183,567,470
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,540 40 .73 5,430 5,600 5,430 6,881 37,939,310
삼익악기 (002450) 1,300 0 0 1,298 1,309 1,291 140,529 182,175,267
HS화성 (002460) 10,460 -180 -1.69 10,640 10,660 10,370 28,583 301,208,140
조흥 (002600) 162,300 1300 .81 159,400 162,800 159,400 46 7,425,600
제일파마홀딩스 (002620) 8,570 -260 -2.94 8,980 8,980 8,570 32,989 286,516,275
오리엔트바이오 (002630) 608 8 1.33 600 617 600 879,573 535,316,091
동일제강 (002690) 1,638 3 .18 1,635 1,638 1,617 15,390 25,164,469
신일전자 (002700) 1,323 15 1.15 1,310 1,325 1,310 256,828 339,258,505
TCC스틸 (002710) 17,290 210 1.23 17,050 17,390 16,940 102,418 1,757,754,220
국제약품 (002720) 4,600 40 .88 4,560 4,600 4,557 44,758 204,750,081
보락 (002760) 1,054 7 .67 1,046 1,057 1,041 237,484 254,424,187
진흥기업 (002780) 731 0 0 731 734 728 122,319 89,320,741
진흥기업우B (002785) 3,425 50 1.48 3,400 3,425 3,355 65 218,420
진흥기업2우B (002787) 7,790 30 .39 7,790 7,790 7,790 1 7,790
아모레퍼시픽홀딩스 (002790) 28,000 450 1.63 28,000 28,150 27,500 107,214 2,987,276,300
아모레퍼시픽홀딩스우 (002795) 11,270 30 .27 11,240 11,400 11,220 11,829 133,730,570
아모레퍼시픽홀딩스3우C (00279K) 21,700 0 0 21,950 22,150 21,550 7,520 163,779,425
삼영무역 (002810) 16,310 80 .49 16,380 16,500 16,120 9,092 148,224,270
SUN&L (002820) 2,640 20 .76 2,625 2,645 2,600 3,108 8,145,665
미원상사 (002840) 157,000 1100 .71 155,900 157,000 155,900 2,198 343,295,300
신풍 (002870) 1,052 7 .67 1,050 1,055 1,040 42,320 44,309,281
대유에이텍 (002880) 1,171 -1 -.09 1,172 1,196 1,171 38,629 45,578,844
TYM (002900) 5,950 30 .51 5,960 6,040 5,910 135,665 807,978,595
유성기업 (002920) 2,060 -40 -1.9 2,095 2,095 2,050 17,451 35,959,590
한국쉘석유 (002960) 411,000 -4500 -1.08 417,000 418,000 407,500 4,010 1,646,094,000
금호건설 (002990) 3,990 5 .13 3,985 4,010 3,915 99,482 394,144,792
금호건설우 (002995) 11,550 30 .26 11,520 11,700 11,520 231 2,666,860
부광약품 (003000) 3,690 -100 -2.64 3,745 3,790 3,650 943,431 3,493,055,764
혜인 (003010) 5,600 -60 -1.06 5,660 5,680 5,550 118,912 666,864,485
세아제강지주 (003030) 168,100 -2400 -1.41 169,600 170,000 167,400 8,004 1,349,539,250
에이프로젠바이오로직스 (003060) 632 6 .96 633 637 620 362,545 228,088,097
코오롱글로벌 (003070) 9,340 -80 -.85 9,360 9,400 9,240 13,569 126,269,710
코오롱글로벌우 (003075) 15,340 20 .13 15,450 15,490 15,330 4,509 69,546,070
SB성보 (003080) 2,860 10 .35 2,850 2,860 2,830 11,576 32,972,555
대웅 (003090) 24,150 -1150 -4.55 25,100 25,500 24,100 178,771 4,380,134,075
대신밸류리츠 (0030R0) 4,355 5 .11 4,350 4,395 4,335 62,125 270,392,377
일성아이에스 (003120) 24,450 50 .2 25,100 25,100 24,300 4,161 101,920,200
디아이 (003160) 15,760 980 6.63 14,940 16,200 14,570 1,148,261 17,899,820,290
일신방직 (003200) 10,410 240 2.36 10,160 10,410 10,140 15,493 159,120,620
대원제약 (003220) 13,290 50 .38 13,290 13,330 13,200 22,622 299,550,100
삼양식품 (003230) 1,585,000 7000 .44 1,581,000 1,605,000 1,565,000 28,303 44,641,942,000
태광산업 (003240) 906,000 6000 .67 900,000 910,000 895,000 1,386 1,252,404,500
흥아해운 (003280) 1,683 14 .84 1,661 1,685 1,661 630,537 1,055,933,900
한일홀딩스 (003300) 17,000 -80 -.47 17,100 17,180 16,980 12,066 205,476,555
한국화장품제조 (003350) 59,900 1300 2.22 61,400 61,700 58,900 72,734 4,363,707,750
유화증권 (003460) 2,830 50 1.8 2,815 2,835 2,770 26,329 73,889,246
유화증권우 (003465) 2,605 0 0 2,605 2,605 2,595 3,666 9,548,620
유안타증권 (003470) 3,775 25 .67 3,750 3,805 3,730 576,728 2,176,238,025
유안타증권우 (003475) 3,780 60 1.61 3,725 3,785 3,710 28,118 105,174,140
한진중공업홀딩스 (003480) 5,420 -230 -4.07 5,670 5,670 5,390 388,837 2,129,671,755
대한항공 (003490) 23,600 -150 -.63 23,700 23,750 23,500 885,255 20,902,592,225
대한항공우 (003495) 24,000 100 .42 23,900 24,100 23,700 3,336 79,625,425
영진약품 (003520) 2,015 0 0 2,020 2,020 2,000 274,527 550,846,780
한화투자증권 (003530) 6,160 60 .98 6,140 6,170 6,020 1,335,494 8,151,219,780
한화투자증권우 (003535) 7,920 -30 -.38 7,980 8,120 7,810 10,316 81,692,320
대신증권 (003540) 28,000 0 0 28,200 28,400 27,850 179,715 5,047,881,025
대신증권우 (003545) 21,100 -150 -.71 21,300 21,350 21,000 43,766 924,518,500
대신증권2우B (003547) 19,750 20 .1 19,800 19,820 19,710 11,944 235,979,155
LG (003550) 77,000 1800 2.39 76,000 77,000 75,600 256,689 19,648,916,250
LG우 (003555) 62,900 800 1.29 62,200 63,000 62,200 3,907 245,131,950
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 66,200 2600 4.09 65,000 68,200 64,500 183,732 12,234,416,500
HLB글로벌 (003580) 2,220 -70 -3.06 2,290 2,375 2,200 304,680 681,834,225
방림 (003610) 5,190 50 .97 5,200 5,290 5,100 31,595 164,691,260
KG모빌리티 (003620) 3,330 50 1.52 3,280 3,360 3,260 232,930 775,034,013
미창석유 (003650) 110,100 3200 2.99 107,100 112,000 106,000 1,343 146,655,600
포스코퓨처엠 (003670) 139,600 6100 4.57 133,800 141,000 131,900 579,735 79,660,906,350
한성기업 (003680) 5,750 -30 -.52 5,860 5,860 5,710 41,655 240,311,270
코리안리 (003690) 10,880 50 .46 10,900 10,950 10,790 211,918 2,303,072,535
삼영 (003720) 5,200 50 .97 5,150 5,240 5,100 199,591 1,035,243,855
진양산업 (003780) 7,370 180 2.5 7,200 7,480 7,200 123,461 906,212,635
대한화섬 (003830) 118,600 -300 -.25 118,900 118,900 118,600 53 6,294,600
보령 (003850) 8,650 -10 -.12 8,680 8,700 8,610 58,105 502,564,445
남양유업 (003920) 59,100 -100 -.17 59,800 59,800 58,400 3,986 235,363,950
남양유업우 (003925) 39,800 600 1.53 39,000 39,950 38,900 7,100 279,969,400
사조대림 (003960) 41,450 200 .48 41,550 41,700 41,200 11,668 483,291,425
롯데정밀화학 (004000) 48,900 3150 6.89 47,600 50,300 47,600 241,179 11,882,612,575
현대제철 (004020) 37,000 -100 -.27 37,100 37,450 36,850 284,529 10,561,187,125
SG세계물산 (004060) 324 3 .93 321 324 321 139,745 45,020,367
신흥 (004080) 13,920 150 1.09 13,850 13,930 13,760 2,274 31,439,930
한국석유 (004090) 14,080 -210 -1.47 14,090 14,170 13,950 82,540 1,158,861,965
태양금속 (004100) 2,205 25 1.15 2,165 2,215 2,165 109,515 239,994,256
태양금속우 (004105) 3,210 50 1.58 3,115 3,220 3,100 12,420 39,071,555
동방 (004140) 3,165 25 .8 3,145 3,195 3,115 426,310 1,345,675,941
한솔홀딩스 (004150) 3,360 0 0 3,365 3,370 3,340 35,160 118,086,849
신세계 (004170) 194,900 3600 1.88 190,800 197,600 190,800 70,086 13,671,306,795
NPC (004250) 4,205 45 1.08 4,160 4,220 4,150 26,109 109,064,790
NPC우 (004255) 2,510 15 .6 2,510 2,510 2,495 5,212 13,040,375
남성 (004270) 1,020 2 .2 1,025 1,025 1,010 22,965 23,344,504
현대약품 (004310) 3,970 -15 -.38 3,990 4,075 3,960 335,536 1,339,204,132
세방 (004360) 14,480 -20 -.14 14,510 14,520 14,260 66,136 954,044,545
세방우 (004365) 9,230 0 0 9,230 9,250 9,180 3,179 29,280,520
농심 (004370) 481,500 8000 1.69 474,500 484,500 472,000 65,931 31,528,625,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 158 -1 -.63 160 160 157 1,224,464 193,519,044
서울식품우 (004415) 1,236 -1 -.08 1,246 1,246 1,231 168 207,303
송원산업 (004430) 10,290 30 .29 10,310 10,350 10,230 15,676 161,396,000
삼일씨엔에스 (004440) 4,950 50 1.02 5,050 5,050 4,810 23,191 113,383,640
삼화왕관 (004450) 34,000 0 0 33,750 34,850 33,750 219 7,461,250
세방전지 (004490) 64,200 300 .47 63,700 64,400 63,050 39,898 2,551,535,300
깨끗한나라 (004540) 2,115 25 1.2 2,085 2,120 2,085 62,644 132,023,442
깨끗한나라우 (004545) 11,800 -20 -.17 11,650 11,800 11,650 44 516,800
현대비앤지스틸 (004560) 11,800 70 .6 11,740 11,800 11,670 13,678 160,161,240
삼천리 (004690) 133,100 -1000 -.75 135,300 135,300 131,800 8,740 1,159,371,000
조광피혁 (004700) 66,900 500 .75 66,400 67,600 65,900 11,870 795,117,050
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,500 15 .33 4,485 4,520 4,470 55,821 250,819,195
써니전자 (004770) 1,628 4 .25 1,630 1,640 1,619 151,906 247,449,648
효성 (004800) 90,700 -800 -.87 91,700 91,800 89,300 28,106 2,533,873,450
덕성 (004830) 5,590 50 .9 5,560 5,610 5,540 99,704 556,510,285
덕성우 (004835) 7,500 50 .67 7,490 7,550 7,440 3,040 22,760,590
DRB동일 (004840) 5,080 60 1.2 5,020 5,090 5,010 10,577 53,234,780
티웨이홀딩스 (004870) 570 5 .88 559 575 559 129,979 73,764,921
동일산업 (004890) 40,250 0 0 40,450 40,500 40,250 466 18,775,600
조광페인트 (004910) 5,770 0 0 5,770 5,820 5,720 26,790 154,353,300
씨아이테크 (004920) 1,282 1 .08 1,288 1,307 1,264 132,103 168,773,107
한신공영 (004960) 8,070 30 .37 8,040 8,110 7,970 37,717 303,315,370
신라교역 (004970) 9,410 -20 -.21 9,440 9,690 9,340 15,675 147,654,565
성신양회 (004980) 10,930 30 .28 10,940 10,970 10,780 43,514 471,929,920
성신양회우 (004985) 11,710 -80 -.68 11,970 11,970 11,710 2,050 24,080,615
롯데지주 (004990) 32,450 950 3.02 31,750 32,750 31,250 352,328 11,311,685,350
롯데지주우 (00499K) 30,900 -50 -.16 30,950 30,950 30,450 1,363 41,888,350
휴스틸 (005010) 4,220 70 1.69 4,190 4,230 4,180 191,863 805,569,185
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 45,150 1250 2.85 44,050 45,150 43,100 627,085 27,791,591,750
SGC에너지 (005090) 23,600 50 .21 23,650 23,700 23,550 7,033 166,005,050
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 75,400 -800 -1.05 76,900 77,000 74,900 37,310 2,813,421,900
녹십자홀딩스 (005250) 15,590 -170 -1.08 15,710 15,920 15,580 46,048 722,389,470
녹십자홀딩스2우 (005257) 26,400 -50 -.19 26,450 26,450 26,300 894 23,558,800
롯데칠성 (005300) 120,400 -300 -.25 121,500 121,500 119,500 13,402 1,609,122,600
롯데칠성우 (005305) 70,100 0 0 70,200 70,800 69,900 1,083 75,951,250
온타이드 (005320) 533 -7 -1.3 544 544 530 203,495 108,921,915
모나미 (005360) 2,080 10 .48 2,070 2,095 2,065 190,413 395,856,215
현대차 (005380) 218,500 2500 1.16 216,500 218,500 215,000 652,885 141,705,190,500
현대차우 (005385) 166,000 800 .48 165,200 166,000 164,300 70,629 11,644,146,000
현대차2우B (005387) 169,600 600 .36 169,000 169,600 168,100 81,096 13,676,999,800
현대차3우B (005389) 165,300 700 .43 164,600 165,300 164,100 9,768 1,606,441,400
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,780 260 1.57 16,530 16,830 16,250 136,193 2,259,742,080
한국공항 (005430) 69,700 -1600 -2.24 71,200 71,300 69,500 4,309 302,006,800
현대지에프홀딩스 (005440) 8,650 -40 -.46 8,800 8,820 8,530 214,231 1,848,958,095
POSCO홀딩스 (005490) 284,500 1000 .35 283,000 285,000 281,500 235,997 66,878,417,250
삼진제약 (005500) 19,460 60 .31 19,400 19,460 19,120 23,363 453,160,670
SPC삼립 (005610) 55,700 -400 -.71 55,700 56,000 55,400 5,507 305,963,600
삼영전자 (005680) 10,820 120 1.12 10,690 10,820 10,670 16,018 172,382,425
파미셀 (005690) 12,510 -90 -.71 12,610 12,870 12,380 1,959,100 24,742,383,950
넥센 (005720) 6,350 60 .95 6,280 6,420 6,250 31,032 196,662,850
넥센우 (005725) 4,960 10 .2 4,950 4,975 4,950 5,110 25,394,000
크라운해태홀딩스 (005740) 7,600 0 0 7,700 7,700 7,480 51,458 388,355,680
크라운해태홀딩스우 (005745) 8,370 -80 -.95 8,450 8,450 8,360 847 7,124,710
대림바스 (005750) 4,730 55 1.18 4,680 4,740 4,660 19,196 90,360,705
신영와코루 (005800) 14,320 50 .35 14,280 14,370 14,150 13,160 188,298,700
풍산홀딩스 (005810) 41,750 -500 -1.18 42,950 42,950 41,100 25,539 1,065,427,975
원림 (005820) 14,730 120 .82 14,600 14,870 14,460 619 9,069,430
DB손해보험 (005830) 138,900 -2700 -1.91 140,200 142,600 138,000 167,373 23,224,899,000
에스엘 (005850) 36,050 600 1.69 35,400 36,250 34,950 152,646 5,442,930,050
휴니드 (005870) 8,510 -120 -1.39 8,640 8,690 8,490 49,940 426,689,390
대한해운 (005880) 1,809 -1 -.06 1,810 1,819 1,782 1,247,656 2,245,404,967
삼성전자 (005930) 80,500 2300 2.94 79,100 80,500 78,600 25,619,035 2,046,310,025,896
삼성전자우 (005935) 64,500 1700 2.71 63,500 64,500 63,100 2,128,192 135,945,022,450
NH투자증권 (005940) 20,800 300 1.46 21,000 21,000 20,450 698,747 14,503,472,150
NH투자증권우 (005945) 18,380 60 .33 18,350 18,400 18,250 53,264 975,693,530
이수화학 (005950) 5,720 90 1.6 5,680 5,740 5,640 19,625 111,860,170
동부건설 (005960) 6,180 -120 -1.9 6,310 6,335 6,150 68,419 424,368,800
동부건설우 (005965) 19,280 50 .26 19,390 19,390 19,280 7 135,180
동원산업 (006040) 47,500 50 .11 47,450 47,950 47,000 31,925 1,513,094,125
화승인더 (006060) 4,160 -40 -.95 4,200 4,265 4,150 132,737 556,551,615
사조오양 (006090) 10,110 0 0 10,110 10,150 10,080 1,553 15,697,140
삼아알미늄 (006110) 23,850 100 .42 23,800 23,950 23,150 65,573 1,546,651,400
SK디스커버리 (006120) 54,600 -200 -.36 54,800 55,600 54,100 13,163 716,889,900
SK디스커버리우 (006125) 37,600 -250 -.66 37,850 37,850 37,350 1,102 41,318,900
한국전자홀딩스 (006200) 725 7 .97 717 727 713 77,217 55,648,934
제주은행 (006220) 13,970 50 .36 13,940 14,100 13,800 115,454 1,604,885,955
LS (006260) 186,500 -1000 -.53 188,800 189,600 184,000 136,870 25,486,441,100
녹십자 (006280) 131,800 100 .08 132,000 132,700 131,200 32,343 4,259,150,600
대원전선 (006340) 3,005 30 1.01 2,980 3,015 2,975 587,272 1,759,220,014
대원전선우 (006345) 3,740 15 .4 3,755 3,755 3,725 4,490 16,761,090
GS건설 (006360) 19,180 180 .95 19,080 19,180 18,870 380,837 7,259,812,040
대구백화점 (006370) 7,090 160 2.31 6,890 7,130 6,890 39,902 280,704,470
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,240 -160 -.82 19,500 19,510 19,200 15,780 304,373,670
삼성SDI (006400) 209,000 5000 2.45 205,000 209,000 202,500 374,497 77,095,347,000
삼성SDI우 (006405) 134,400 2500 1.9 132,000 134,400 131,100 4,431 589,642,650
인스코비 (006490) 774 -11 -1.4 787 791 768 307,455 238,338,674
대림통상 (006570) 2,585 -30 -1.15 2,630 2,630 2,570 8,774 22,660,495
대한유화 (006650) 115,500 2800 2.48 113,800 117,300 112,200 46,681 5,369,868,600
삼성공조 (006660) 14,070 170 1.22 13,900 14,150 13,830 37,152 521,453,550
영풍제지 (006740) 1,033 0 0 1,033 1,037 1,027 122,902 126,933,534
미래에셋증권 (006800) 22,600 600 2.73 22,550 22,600 21,850 2,526,327 56,359,076,375
미래에셋증권우 (006805) 10,350 300 2.99 10,080 10,350 10,080 49,088 501,864,215
미래에셋증권2우B (00680K) 9,890 330 3.45 9,610 9,950 9,590 894,497 8,742,489,770
AK홀딩스 (006840) 11,070 10 .09 11,100 11,270 10,970 5,391 59,593,735
신송홀딩스 (006880) 6,950 50 .72 6,900 6,970 6,900 14,608 101,178,180
태경케미컬 (006890) 9,350 20 .21 9,340 9,460 9,260 21,224 198,208,270
우성 (006980) 16,820 -80 -.47 16,900 17,060 16,810 2,685 45,329,270
GS리테일 (007070) 16,740 260 1.58 16,450 16,830 16,450 111,402 1,862,172,695
일신석재 (007110) 1,949 12 .62 1,937 1,954 1,931 484,148 940,356,188
미래아이앤지 (007120) 906 0 0 906 913 903 43,947 39,858,152
사조산업 (007160) 51,200 100 .2 51,200 51,500 50,400 4,777 243,070,200
벽산 (007210) 2,125 -10 -.47 2,135 2,135 2,110 69,319 146,894,032
한국특강 (007280) 1,636 4 .25 1,653 1,653 1,624 31,000 50,523,939
오뚜기 (007310) 429,500 500 .12 429,500 433,000 423,500 8,284 3,540,137,000
DN오토모티브 (007340) 24,450 -300 -1.21 24,850 24,900 24,300 84,444 2,064,115,750
에이프로젠 (007460) 729 7 .97 731 750 713 2,238,791 1,624,032,522
샘표 (007540) 50,500 800 1.61 49,900 52,100 49,900 10,624 541,928,200
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 0 0 6,260 6,260 6,160 3,327 20,591,590
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 78,100 800 1.03 77,400 79,000 76,500 1,055,183 82,467,888,650
국도화학 (007690) 38,300 950 2.54 37,550 38,950 37,500 39,753 1,521,396,825
F&F홀딩스 (007700) 19,990 110 .55 19,840 20,150 19,620 26,094 519,210,630
코리아써키트 (007810) 17,600 1080 6.54 16,600 17,600 16,350 603,467 10,345,432,435
코리아써우 (007815) 6,770 80 1.2 6,650 6,830 6,600 1,648 11,115,960
코리아써키트2우B (00781K) 6,580 -20 -.3 6,620 6,620 6,460 754 4,877,290
서연 (007860) 9,540 150 1.6 9,340 9,550 9,340 44,633 423,199,080
TP (007980) 1,718 -3 -.17 1,718 1,728 1,699 421,587 720,625,411
사조동아원 (008040) 1,320 -43 -3.15 1,370 1,384 1,310 4,326,107 5,780,003,271
대덕 (008060) 8,490 20 .24 8,500 8,520 8,350 92,743 786,518,615
대덕1우 (00806K) 8,410 120 1.45 8,350 8,410 8,290 1,739 14,527,090
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,885 -15 -.31 4,900 4,900 4,860 17,041 83,000,905
NI스틸 (008260) 3,850 50 1.32 3,785 3,850 3,780 25,943 98,391,105
남선알미늄 (008350) 1,152 7 .61 1,145 1,153 1,143 261,102 299,852,952
남선알미우 (008355) 12,840 100 .78 12,920 12,920 12,780 213 2,736,520
문배철강 (008420) 2,425 10 .41 2,405 2,435 2,395 101,171 244,245,605
서흥 (008490) 26,850 0 0 27,000 27,500 26,550 45,648 1,230,784,825
일정실업 (008500) 11,780 330 2.88 11,450 11,990 11,450 7,780 91,569,800
윌비스 (008600) 350 4 1.16 346 356 346 101,053 35,347,354
아남전자 (008700) 1,361 26 1.95 1,329 1,362 1,329 212,184 287,004,332
율촌화학 (008730) 32,200 500 1.58 31,850 32,500 31,400 83,953 2,680,641,825
호텔신라 (008770) 53,000 500 .95 53,000 53,400 52,500 294,500 15,605,074,150
호텔신라우 (008775) 43,350 50 .12 43,300 43,850 43,250 1,179 51,241,275
금비 (008870) 60,700 0 0 60,900 61,200 60,200 1,319 80,174,600
한미사이언스 (008930) 40,300 1100 2.81 39,250 40,700 39,200 190,031 7,623,210,375
KBI동양철관 (008970) 2,715 -150 -5.24 2,500 2,795 2,500 5,610,458 15,087,127,751
KCTC (009070) 5,660 150 2.72 5,510 5,680 5,460 296,651 1,661,242,845
경인전자 (009140) 20,750 100 .48 20,750 20,750 20,450 346 7,115,850
삼성전기 (009150) 194,500 2400 1.25 192,400 195,000 192,000 359,269 69,667,839,800
삼성전기우 (009155) 88,600 1400 1.61 87,200 88,800 86,700 21,290 1,878,633,000
SIMPAC (009160) 4,675 -55 -1.16 4,800 4,800 4,640 77,895 365,842,715
한솔로지스틱스 (009180) 2,920 25 .86 2,900 2,920 2,875 71,929 208,168,109
대양금속 (009190) 1,680 -7 -.41 1,687 1,698 1,655 324,408 543,244,734
무림페이퍼 (009200) 2,050 10 .49 2,050 2,055 2,030 104,066 212,139,507
한샘 (009240) 45,200 450 1.01 44,700 45,400 44,700 21,184 955,659,300
신원 (009270) 1,647 1 .06 1,646 1,663 1,635 628,914 1,037,276,908
광동제약 (009290) 6,060 10 .17 6,060 6,140 6,040 60,096 365,361,860
참엔지니어링 (009310) 1,294 7 .54 1,298 1,298 1,271 29,317 37,498,977
아진전자부품 (009320) 1,040 3 .29 1,037 1,043 1,021 72,486 74,894,745
태영건설 (009410) 1,690 -15 -.88 1,705 1,720 1,682 268,569 455,465,608
태영건설우 (009415) 4,945 0 0 4,945 4,945 4,935 1,106 5,467,860
한올바이오파마 (009420) 32,350 150 .47 32,400 32,750 31,800 211,844 6,827,683,100
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 78,200 400 .51 78,200 79,000 77,300 35,156 2,747,748,750
한창제지 (009460) 631 -3 -.47 640 640 629 26,240 16,556,996
삼화전기 (009470) 43,100 3500 8.84 40,000 44,600 38,700 491,885 20,869,627,300
HD한국조선해양 (009540) 412,000 -4000 -.96 415,000 420,500 409,500 131,087 54,107,630,500
무림P&P (009580) 2,600 20 .78 2,580 2,610 2,575 75,087 194,575,045
모토닉 (009680) 10,250 -210 -2.01 10,520 10,520 10,210 53,466 551,152,985
삼정펄프 (009770) 27,650 0 0 27,500 27,800 27,350 2,588 71,052,700
플레이그램 (009810) 340 -1 -.29 338 340 335 232,270 78,452,184
한화솔루션 (009830) 30,300 350 1.17 29,900 30,600 29,850 742,282 22,395,396,350
한화솔루션우 (009835) 23,300 -150 -.64 23,450 23,650 23,150 6,533 152,905,525
명신산업 (009900) 9,250 100 1.09 9,210 9,300 9,090 97,904 902,809,690
영원무역홀딩스 (009970) 142,500 -1100 -.77 143,600 145,500 141,200 12,177 1,734,865,400
한국내화 (010040) 2,150 -30 -1.38 2,190 2,190 2,145 37,869 81,897,130
OCI홀딩스 (010060) 100,200 -1100 -1.09 101,500 101,600 99,000 74,248 7,400,945,900
한국무브넥스 (010100) 4,460 150 3.48 4,370 4,540 4,345 431,084 1,914,194,212
LS ELECTRIC (010120) 303,500 0 0 306,500 308,500 302,500 137,198 41,755,487,750
고려아연 (010130) 970,000 -43000 -4.24 1,006,000 1,010,000 953,000 26,583 25,723,825,000
삼성중공업 (010140) 21,450 -100 -.46 21,550 21,700 21,150 3,531,716 75,432,046,525
우진아이엔에스 (010400) 3,120 25 .81 3,070 3,120 3,000 6,401 19,617,710
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,533 10 .66 1,519 1,573 1,510 47,313 72,591,309
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 197,600 -1100 -.55 198,800 202,500 197,100 203,161 40,438,125,950
진양폴리 (010640) 4,605 125 2.79 4,470 4,750 4,445 270,471 1,248,004,287
화천기계 (010660) 4,590 45 .99 4,575 4,610 4,530 160,609 734,752,036
화신 (010690) 8,270 140 1.72 8,140 8,290 8,060 166,691 1,362,852,860
평화홀딩스 (010770) 4,000 -15 -.37 4,010 4,045 4,000 54,167 217,205,470
아이에스동서 (010780) 19,600 -240 -1.21 19,950 19,950 19,260 53,282 1,036,804,290
퍼스텍 (010820) 4,685 -40 -.85 4,725 4,800 4,635 966,040 4,540,978,120
S-Oil (010950) 58,700 -100 -.17 58,700 58,800 58,200 173,495 10,145,793,550
S-Oil우 (010955) 38,450 -200 -.52 38,650 38,900 38,200 11,253 431,761,175
삼호개발 (010960) 3,555 65 1.86 3,490 3,555 3,470 45,555 160,129,037
진원생명과학 (011000) 2,390 5 .21 2,385 2,410 2,365 276,182 660,693,727
LG이노텍 (011070) 176,700 2800 1.61 176,500 177,300 173,200 183,651 32,335,209,950
에넥스 (011090) 597 -5 -.83 602 604 597 207,874 124,576,276
CJ씨푸드 (011150) 2,890 5 .17 2,885 2,905 2,880 124,969 361,043,242
CJ씨푸드1우 (011155) 16,660 -340 -2 16,970 16,970 16,570 363 6,038,780
롯데케미칼 (011170) 67,900 2300 3.51 65,700 70,000 65,700 237,896 16,254,334,700
HMM (011200) 23,000 -500 -2.13 23,550 23,550 22,900 2,435,127 56,199,759,900
현대위아 (011210) 51,200 300 .59 51,100 51,500 50,400 62,605 3,192,694,750
삼화전자 (011230) 3,645 10 .28 3,650 3,680 3,615 169,632 618,275,495
태림포장 (011280) 1,952 -9 -.46 1,961 1,965 1,947 64,542 125,919,122
성안머티리얼스 (011300) 410 5 1.23 405 416 404 210,558 86,452,191
유니켐 (011330) 1,536 -21 -1.35 1,580 1,580 1,535 170,365 264,368,407
부산산업 (011390) 80,600 -400 -.49 82,000 82,100 80,100 2,237 180,859,700
갤럭시아에스엠 (011420) 2,245 35 1.58 2,205 2,245 2,205 145,209 324,210,820
한농화성 (011500) 14,510 170 1.19 14,420 14,510 14,290 33,206 478,709,130
와이투솔루션 (011690) 3,645 60 1.67 3,600 4,025 3,580 4,420,359 16,721,932,100
한신기계 (011700) 3,490 -5 -.14 3,520 3,540 3,475 172,410 604,115,720
현대코퍼레이션 (011760) 22,450 -50 -.22 22,700 22,700 22,150 63,748 1,421,089,275
금호석유화학 (011780) 109,100 1300 1.21 107,800 110,600 107,800 72,672 7,928,391,250
금호석유화학우 (011785) 57,000 400 .71 56,600 57,200 56,600 5,018 284,794,800
SKC (011790) 106,000 3000 2.91 103,500 106,200 101,900 236,684 24,691,354,400
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,789 11 .62 1,786 1,837 1,755 7,199,478 12,936,081,650
DB (012030) 1,623 18 1.12 1,610 1,636 1,598 1,263,699 2,037,434,111
영흥 (012160) 587 0 0 586 589 575 117,082 68,155,940
아센디오 (012170) 2,135 -5 -.23 2,140 2,160 2,105 99,761 212,618,095
계양전기 (012200) 1,452 -1 -.07 1,456 1,457 1,448 21,861 31,735,971
계양전기우 (012205) 3,065 -105 -3.31 3,200 3,200 3,065 4,179 13,204,120
영화금속 (012280) 911 8 .89 911 918 903 43,604 39,598,848
경동인베스트 (012320) 65,000 2800 4.5 61,600 65,800 61,600 18,282 1,165,828,400
현대모비스 (012330) 317,000 6000 1.93 310,000 317,000 307,500 167,612 52,402,051,250
한화에어로스페이스 (012450) 1,023,000 -7000 -.68 1,043,000 1,052,000 999,000 209,665 213,757,985,644
더존비즈온 (012510) 86,400 400 .47 88,000 88,300 84,500 242,075 20,669,089,850
경인양행 (012610) 3,140 40 1.29 3,100 3,160 3,080 31,086 97,007,662
HDC (012630) 19,670 -1030 -4.98 20,650 20,750 19,230 614,245 12,095,662,775
모나리자 (012690) 2,495 15 .6 2,485 2,495 2,470 33,415 83,007,690
에스원 (012750) 80,900 -3900 -4.6 84,000 84,600 80,600 67,488 5,533,280,400
대창 (012800) 1,319 8 .61 1,316 1,335 1,311 313,789 413,013,509
세우글로벌 (013000) 1,077 6 .56 1,079 1,087 1,066 40,511 43,521,086
일성건설 (013360) 1,407 0 0 1,407 1,412 1,398 154,955 217,738,056
화승코퍼레이션 (013520) 2,000 41 2.09 1,948 2,045 1,943 297,840 595,048,319
디와이 (013570) 4,430 20 .45 4,410 4,475 4,410 23,953 106,037,965
계룡건설 (013580) 20,750 150 .73 20,750 21,100 20,600 96,179 2,001,239,125
까뮤이앤씨 (013700) 1,134 0 0 1,134 1,144 1,120 36,240 41,049,764
지엠비코리아 (013870) 4,010 -20 -.5 4,030 4,050 4,005 8,260 33,218,946
지누스 (013890) 16,990 80 .47 17,000 17,000 16,850 22,531 381,249,570
한익스프레스 (014130) 3,300 30 .92 3,290 3,300 3,260 12,539 41,134,080
대영포장 (014160) 1,206 12 1.01 1,196 1,210 1,183 462,637 555,489,840
금강공업 (014280) 5,130 -10 -.19 5,140 5,190 5,100 196,361 1,009,162,265
금강공업우 (014285) 6,800 -100 -1.45 6,860 6,860 6,760 1,156 7,840,030
영보화학 (014440) 4,420 10 .23 4,430 4,430 4,400 16,884 74,553,690
극동유화 (014530) 3,375 -10 -.3 3,370 3,385 3,365 127,648 430,430,152
태경비케이 (014580) 4,930 10 .2 4,920 4,945 4,905 64,643 318,285,117
한솔케미칼 (014680) 203,500 6000 3.04 198,000 204,000 196,100 80,697 16,276,977,800
사조씨푸드 (014710) 8,990 -60 -.66 9,060 9,190 8,860 23,529 210,843,680
HL D&I (014790) 2,505 -5 -.2 2,505 2,540 2,490 40,331 101,039,759
동원시스템즈 (014820) 29,100 100 .34 29,000 29,200 28,750 21,105 612,212,775
동원시스템즈우 (014825) 17,590 0 0 17,590 17,600 17,590 915 16,095,110
유니드 (014830) 76,700 -300 -.39 76,300 77,500 76,100 19,764 1,515,097,600
성문전자 (014910) 1,176 37 3.25 1,139 1,185 1,133 48,099 55,641,726
성문전자우 (014915) 4,155 60 1.47 4,135 4,210 4,100 13,208 54,290,155
인디에프 (014990) 1,102 0 0 1,103 1,110 1,083 275,681 303,075,166
이스타코 (015020) 663 19 2.95 644 663 644 140,382 91,625,288
대창단조 (015230) 6,330 50 .8 6,310 6,490 6,280 85,106 540,794,380
에이엔피 (015260) 509 7 1.39 502 513 497 184,025 92,456,390
INVENI (015360) 62,300 -400 -.64 62,800 63,200 61,600 13,163 817,448,900
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,500 -250 -.68 36,700 36,750 35,750 2,732,742 98,685,892,600
일진홀딩스 (015860) 5,670 80 1.43 5,580 5,670 5,520 68,545 381,367,965
태경산업 (015890) 5,230 10 .19 5,230 5,290 5,200 47,917 250,707,970
대현 (016090) 1,825 0 0 1,827 1,829 1,820 32,065 58,563,238
삼성증권 (016360) 75,400 900 1.21 75,000 75,600 73,900 333,185 24,921,880,900
KG스틸 (016380) 5,420 20 .37 5,410 5,460 5,390 101,035 548,310,185
한세예스24홀딩스 (016450) 4,100 30 .74 4,070 4,100 4,040 35,538 144,126,150
환인제약 (016580) 10,990 50 .46 10,950 11,070 10,950 19,712 217,156,775
신대양제지 (016590) 11,450 -40 -.35 11,490 11,540 11,190 24,758 280,513,925
DB증권 (016610) 9,910 260 2.69 9,650 9,950 9,560 130,356 1,280,177,720
대성홀딩스 (016710) 8,790 -10 -.11 8,840 8,850 8,740 12,840 112,535,905
두올 (016740) 3,505 -5 -.14 3,515 3,535 3,455 83,307 291,921,562
퍼시스 (016800) 43,850 0 0 44,450 44,500 43,600 179 7,861,300
웅진 (016880) 5,010 150 3.09 4,860 5,200 4,845 1,202,314 6,050,847,800
광명전기 (017040) 1,124 1 .09 1,126 1,149 1,122 313,638 355,523,666
명문제약 (017180) 1,730 23 1.35 1,705 1,760 1,705 74,352 129,334,776
우신시스템 (017370) 7,400 20 .27 7,310 7,430 7,220 100,067 732,680,145
서울가스 (017390) 63,000 300 .48 62,500 63,300 62,500 7,464 468,811,600
수산세보틱스 (017550) 1,874 4 .21 1,880 1,884 1,862 102,907 192,327,779
SK텔레콤 (017670) 55,700 300 .54 55,200 55,700 55,100 449,138 24,902,866,100
현대엘리베이터 (017800) 78,400 400 .51 77,700 78,400 77,200 147,861 11,517,205,650
풀무원 (017810) 14,600 -120 -.82 14,720 14,760 14,500 187,902 2,744,966,240
DS단석 (017860) 22,550 800 3.68 21,850 22,800 21,700 128,038 2,852,291,425
광전자 (017900) 1,950 54 2.85 1,893 1,954 1,886 47,800 91,505,856
E1 (017940) 79,900 -1500 -1.84 81,400 81,700 79,600 10,814 867,785,800
한국카본 (017960) 32,900 -600 -1.79 33,600 33,700 32,750 321,882 10,637,487,750
애경산업 (018250) 15,500 20 .13 15,570 15,580 15,400 45,729 708,106,190
삼성에스디에스 (018260) 166,000 2000 1.22 163,800 166,300 163,000 113,613 18,748,525,420
조일알미늄 (018470) 1,424 3 .21 1,419 1,437 1,419 255,705 364,512,247
동원금속 (018500) 1,348 6 .45 1,340 1,348 1,333 93,210 125,317,980
SK가스 (018670) 241,500 -3500 -1.43 244,500 247,000 239,500 9,582 2,320,830,000
한온시스템 (018880) 3,390 55 1.65 3,340 3,395 3,295 607,648 2,040,790,810
신풍제약 (019170) 13,160 60 .46 13,100 14,510 13,000 1,538,244 21,090,140,005
신풍제약우 (019175) 24,200 700 2.98 23,450 26,000 23,450 14,381 364,749,800
티에이치엔 (019180) 7,100 1050 17.36 6,120 7,680 6,050 4,851,840 34,520,745,050
세아특수강 (019440) 16,020 150 .95 15,740 16,030 15,740 9,707 154,849,155
엑시큐어하이트론 (019490) 658 1 .15 654 663 650 388,298 254,569,923
대교 (019680) 2,215 20 .91 2,170 2,235 2,165 23,125 50,628,215
대교우B (019685) 1,275 27 2.16 1,264 1,299 1,244 11,104 14,040,713
한섬 (020000) 15,720 80 .51 15,640 15,790 15,570 50,443 789,503,270
키다리스튜디오 (020120) 4,395 225 5.4 4,190 4,545 4,160 1,343,816 5,889,822,702
롯데에너지머티리얼즈 (020150) 24,550 300 1.24 24,200 24,600 23,950 67,264 1,637,143,925
아시아나항공 (020560) 9,490 0 0 9,530 9,530 9,470 62,163 589,732,105
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,182 3 .25 1,179 1,189 1,176 51,799 61,120,413
코웨이 (021240) 107,700 8000 8.02 100,600 108,800 100,100 239,819 25,511,604,300
세원정공 (021820) 10,810 160 1.5 10,710 11,010 10,630 16,791 181,283,540
포스코DX (022100) 22,950 150 .66 22,850 23,000 22,600 208,651 4,763,747,450
삼원강재 (023000) 2,445 0 0 2,450 2,460 2,440 3,362 8,227,263
MH에탄올 (023150) 5,100 10 .2 5,090 5,150 5,030 7,168 36,403,820
한국종합기술 (023350) 4,820 15 .31 4,830 4,840 4,800 23,778 114,528,770
동남합성 (023450) 33,450 400 1.21 33,050 33,500 33,050 1,900 63,222,675
롯데쇼핑 (023530) 72,600 1100 1.54 71,500 73,000 71,500 74,018 5,353,931,550
다우기술 (023590) 36,850 -100 -.27 37,400 37,400 36,200 76,811 2,814,464,450
인지컨트롤스 (023800) 6,000 170 2.92 5,830 6,090 5,820 42,456 252,086,000
인팩 (023810) 6,560 50 .77 6,550 6,590 6,430 12,412 80,548,240
에쓰씨엔지니어링 (023960) 1,202 0 0 1,195 1,209 1,181 101,794 121,706,997
WISCOM (024070) 1,950 -25 -1.27 1,975 1,975 1,950 7,948 15,571,464
디씨엠 (024090) 11,900 -100 -.83 12,120 12,220 11,900 9,403 112,925,780
기업은행 (024110) 19,750 -70 -.35 19,790 19,885 19,660 669,159 13,226,268,930
콜마홀딩스 (024720) 13,250 120 .91 13,150 13,470 13,060 253,637 3,349,052,330
대원화성 (024890) 868 1 .12 867 872 851 87,913 75,464,783
디와이덕양 (024900) 2,310 10 .43 2,305 2,315 2,285 80,292 184,720,106
KPX케미칼 (025000) 49,950 -150 -.3 50,300 50,400 49,900 6,828 342,337,950
SJM홀딩스 (025530) 3,625 0 0 3,650 3,650 3,500 15,576 56,086,815
한국단자 (025540) 63,100 1200 1.94 61,800 63,500 61,600 26,680 1,679,201,600
미래산업 (025560) 11,300 370 3.39 10,890 11,410 10,890 44,329 498,407,535
제이준코스메틱 (025620) 8,460 -70 -.82 8,630 9,090 8,350 58,243 505,624,105
한솔홈데코 (025750) 705 1 .14 704 707 700 106,897 75,270,600
이구산업 (025820) 4,720 40 .85 4,745 4,805 4,695 170,664 807,413,525
남해화학 (025860) 6,840 -30 -.44 6,850 6,870 6,800 50,103 342,123,370
한국주강 (025890) 1,970 -4 -.2 1,974 1,974 1,949 47,700 93,349,454
스틱인베스트먼트 (026890) 11,300 -90 -.79 11,860 11,860 11,170 92,099 1,041,480,045
부국철강 (026940) 2,495 20 .81 2,475 2,500 2,455 78,915 195,423,057
동서 (026960) 28,500 -50 -.18 28,600 29,050 28,450 60,938 1,746,385,775
BGF (027410) 4,020 -30 -.74 4,050 4,070 4,005 64,152 258,052,915
마니커 (027740) 856 0 0 856 860 848 70,875 60,374,849
한국제지 (027970) 816 1 .12 815 817 812 13,252 10,795,880
삼성E&A (028050) 28,150 100 .36 28,000 28,150 27,200 1,104,800 30,609,338,275
동아지질 (028100) 15,730 -10 -.06 15,800 15,950 15,580 20,388 320,070,995
삼성물산 (028260) 196,700 3700 1.92 193,700 197,700 193,100 460,586 90,159,132,466
삼성물산우B (02826K) 130,100 400 .31 129,900 131,200 128,500 6,787 883,907,900
팬오션 (028670) 4,160 50 1.22 4,115 4,215 4,055 1,412,225 5,847,488,234
케이씨 (029460) 25,350 450 1.81 24,900 25,700 24,750 45,415 1,152,840,925
신도리코 (029530) 43,850 -600 -1.35 44,950 44,950 43,550 9,108 401,350,300
삼성카드 (029780) 53,200 100 .19 53,000 53,300 52,400 51,771 2,739,232,150
제일기획 (030000) 19,950 -150 -.75 20,000 20,050 19,850 330,625 6,585,063,605
NICE평가정보 (030190) 14,800 -260 -1.73 15,160 15,170 14,670 89,940 1,326,505,420
KT (030200) 51,400 400 .78 51,300 51,600 51,000 235,259 12,060,780,850
다올투자증권 (030210) 3,705 45 1.23 3,670 3,710 3,635 78,652 288,885,328
교보증권 (030610) 9,760 100 1.04 9,760 9,780 9,600 148,297 1,437,612,135
동원수산 (030720) 6,100 30 .49 6,010 6,120 6,010 16,373 99,527,075
서울보증보험 (031210) 53,200 400 .76 52,900 54,100 52,200 85,439 4,510,389,450
신세계인터내셔날 (031430) 10,570 20 .19 10,600 10,680 10,520 53,276 563,308,775
신세계푸드 (031440) 41,100 300 .74 40,900 42,000 40,850 12,124 501,317,200
아이티센씨티에스 (031820) 628 0 0 628 629 622 112,023 70,132,213
롯데관광개발 (032350) 19,390 890 4.81 18,550 19,520 18,150 2,958,369 56,620,560,955
황금에스티 (032560) 5,670 40 .71 5,700 5,700 5,650 13,535 76,771,440
LG유플러스 (032640) 14,860 180 1.23 14,680 14,880 14,630 1,098,967 16,227,389,115
삼성생명 (032830) 154,900 -300 -.19 154,900 155,800 151,400 271,319 41,678,212,169
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 21,800 -600 -2.68 21,800 22,000 21,350 178,340 3,869,807,775
체시스 (033250) 1,119 4 .36 1,115 1,126 1,103 214,405 238,864,061
유나이티드제약 (033270) 20,200 210 1.05 20,150 20,300 20,000 34,728 699,877,200
SJG세종 (033530) 6,680 280 4.38 6,430 6,720 6,350 535,113 3,549,374,580
KT&G (033780) 139,300 2500 1.83 135,700 140,400 135,700 437,640 60,559,988,450
무학 (033920) 8,290 90 1.1 8,290 8,330 8,220 31,354 259,467,525
두산에너빌리티 (034020) 60,600 -700 -1.14 62,400 62,500 60,600 4,347,323 265,361,182,050
SBS (034120) 20,400 300 1.49 20,100 20,400 19,900 76,421 1,533,675,630
LG디스플레이 (034220) 13,090 210 1.63 13,010 13,140 12,780 1,950,432 25,330,473,895
파라다이스 (034230) 22,700 50 .22 22,750 22,800 21,700 3,543,229 78,643,855,925
NICE (034310) 14,250 90 .64 14,160 14,250 14,050 31,175 442,711,035
인천도시가스 (034590) 26,000 100 .39 26,000 26,000 25,850 2,069 53,614,550
SK (034730) 230,000 3000 1.32 228,000 231,500 225,500 145,890 33,346,529,250
SK우 (03473K) 178,900 2400 1.36 179,900 180,700 174,000 3,614 642,989,700
한국토지신탁 (034830) 1,414 -12 -.84 1,428 1,428 1,400 846,988 1,192,665,987
HS애드 (035000) 9,090 90 1 9,050 9,140 8,920 45,387 410,257,910
백산 (035150) 14,250 -20 -.14 14,330 14,400 14,140 49,443 703,703,160
강원랜드 (035250) 18,170 20 .11 18,200 18,200 18,000 332,592 6,014,322,395
NAVER (035420) 238,500 5000 2.14 235,000 238,500 233,500 1,004,507 237,395,895,500
신세계 I&C (035510) 16,100 1070 7.12 15,150 17,660 15,030 1,883,168 31,341,060,550
카카오 (035720) 64,700 2200 3.52 63,200 65,100 62,900 2,541,491 163,625,582,600
콘텐트리중앙 (036420) 11,500 240 2.13 11,260 11,510 11,260 49,813 568,054,690
한국가스공사 (036460) 40,350 200 .5 40,250 40,450 39,800 269,645 10,808,933,225
SNT홀딩스 (036530) 77,400 2400 3.2 75,000 78,300 75,000 14,670 1,132,699,050
엔씨소프트 (036570) 239,000 -1000 -.42 242,000 242,000 235,000 72,818 17,366,624,250
팜스코 (036580) 2,710 50 1.88 2,700 2,735 2,660 50,912 137,587,270
YG PLUS (037270) 8,840 330 3.88 8,600 8,950 8,600 1,881,895 16,561,866,670
LG헬로비전 (037560) 2,855 -40 -1.38 2,920 2,920 2,850 138,915 398,794,069
광주신세계 (037710) 30,800 200 .65 30,500 30,800 30,450 12,308 377,107,100
하나투어 (039130) 52,600 100 .19 52,800 52,900 52,100 83,992 4,399,469,900
키움증권 (039490) 277,000 11500 4.33 271,000 280,500 265,500 191,146 52,437,844,250
HDC랩스 (039570) 8,580 -10 -.12 8,590 8,670 8,540 5,730 49,067,990
상신브레이크 (041650) 2,790 -15 -.53 2,805 2,805 2,785 27,894 77,842,915
한화오션 (042660) 111,000 -2000 -1.77 112,500 114,200 110,500 1,438,433 161,002,600,200
HD현대인프라코어 (042670) 16,350 520 3.28 16,080 16,740 16,000 2,754,341 45,328,045,115
한미반도체 (042700) 94,300 3300 3.63 91,600 94,900 90,400 1,130,724 105,714,401,950
주연테크 (044380) 563 16 2.93 543 563 541 222,808 124,372,411
KSS해운 (044450) 9,570 40 .42 9,530 9,700 9,490 37,512 359,313,600
코스맥스비티아이 (044820) 19,220 490 2.62 18,770 19,590 18,770 35,688 691,059,955
대우건설 (047040) 3,725 15 .4 3,720 3,725 3,700 752,628 2,794,356,786
포스코인터내셔널 (047050) 49,350 -450 -.9 50,000 50,100 49,150 343,859 16,994,585,425
유니온머티리얼 (047400) 1,476 54 3.8 1,422 1,490 1,405 184,434 267,818,616
한국항공우주 (047810) 107,400 -7600 -6.61 112,000 112,100 106,500 1,692,488 182,976,050,700
우진플라임 (049800) 2,185 10 .46 2,155 2,190 2,155 14,035 30,613,615
한전KPS (051600) 49,100 -550 -1.11 49,750 49,750 48,850 154,354 7,579,387,750
진양화학 (051630) 2,400 180 8.11 2,230 2,450 2,205 916,341 2,152,064,636
LG생활건강 (051900) 292,500 1000 .34 292,500 294,000 291,000 40,762 11,909,166,500
LG생활건강우 (051905) 119,900 300 .25 119,300 120,200 119,300 2,340 280,182,400
LG화학 (051910) 301,000 9000 3.08 293,500 306,500 289,500 301,884 90,387,114,250
LG화학우 (051915) 146,400 4500 3.17 142,500 147,700 141,200 36,542 5,309,045,100
한전기술 (052690) 87,100 -1200 -1.36 88,400 88,800 87,000 191,337 16,749,270,050
스카이라이프 (053210) 5,210 30 .58 5,220 5,230 5,190 15,017 78,200,655
한미글로벌 (053690) 20,050 -600 -2.91 20,850 20,900 19,870 210,377 4,225,980,445
테이팩스 (055490) 14,880 0 0 14,880 15,020 14,770 11,510 171,160,520
신한지주 (055550) 69,000 -700 -1 69,200 69,800 68,200 1,305,008 89,825,253,257
현대홈쇼핑 (057050) 55,000 -100 -.18 55,100 56,000 55,000 6,348 351,542,600
포스코스틸리온 (058430) 38,000 300 .8 37,700 38,150 37,500 3,981 151,003,600
세아홀딩스 (058650) 127,000 -100 -.08 126,500 128,300 125,000 1,642 206,581,600
다스코 (058730) 2,980 5 .17 2,980 2,990 2,955 21,229 63,163,010
KTcs (058850) 3,105 70 2.31 3,060 3,120 3,010 1,921,660 5,904,314,798
KTis (058860) 2,930 35 1.21 2,915 2,945 2,880 242,646 710,414,530
HL홀딩스 (060980) 41,100 -250 -.6 41,500 41,700 40,300 13,732 565,890,825
산일전기 (062040) 120,100 -300 -.25 120,900 125,500 116,700 552,417 67,150,766,100
종근당바이오 (063160) 23,900 300 1.27 23,600 24,500 23,600 55,693 1,341,961,975
현대로템 (064350) 211,000 -500 -.24 214,000 215,500 208,000 536,567 113,225,244,250
LG씨엔에스 (064400) 70,700 1100 1.58 70,000 71,100 69,700 265,978 18,742,476,550
SNT모티브 (064960) 37,600 -100 -.27 38,300 38,450 37,000 35,050 1,311,021,250
LG전자 (066570) 82,200 4300 5.52 81,300 83,800 80,000 3,742,513 307,535,148,400
LG전자우 (066575) 40,450 2350 6.17 39,000 40,600 39,000 347,457 13,877,613,100
엘앤에프 (066970) 78,000 700 .91 76,000 78,100 74,200 539,002 41,230,065,250
세이브존I&C (067830) 2,650 15 .57 2,630 2,675 2,625 39,836 105,596,085
셀트리온 (068270) 168,500 100 .06 169,000 169,800 168,000 274,407 46,258,550,450
삼성출판사 (068290) 17,240 190 1.11 17,050 17,310 16,910 17,438 298,017,270
TKG휴켐스 (069260) 18,150 -150 -.82 18,200 18,290 18,000 70,856 1,283,011,235
대호에이엘 (069460) 1,711 2 .12 1,714 1,738 1,695 443,813 761,069,912
대웅제약 (069620) 139,500 -600 -.43 141,100 142,900 138,100 28,223 3,950,479,100
한세엠케이 (069640) 835 0 0 835 845 831 28,492 23,835,492
DSR제강 (069730) 3,760 -15 -.4 3,765 3,850 3,750 18,864 71,163,060
현대백화점 (069960) 87,200 2700 3.2 84,200 88,900 84,100 179,144 15,571,454,000
모나용평 (070960) 3,985 25 .63 3,960 3,990 3,915 53,795 213,182,420
한국금융지주 (071050) 157,600 3200 2.07 155,400 158,300 153,500 250,988 39,149,626,250
한국금융지주우 (071055) 114,400 3900 3.53 111,000 115,000 110,200 33,793 3,825,562,200
하이스틸 (071090) 4,480 45 1.01 4,430 4,550 4,430 299,856 1,346,728,720
지역난방공사 (071320) 87,600 3600 4.29 85,000 87,900 83,600 28,740 2,487,449,300
롯데하이마트 (071840) 8,470 -20 -.24 8,530 8,600 8,380 41,360 349,878,100
코아스 (071950) 5,890 -200 -3.28 6,130 6,140 5,850 82,392 490,708,510
HD현대마린엔진 (071970) 87,900 -800 -.9 89,400 90,900 87,200 234,513 20,767,077,700
유엔젤 (072130) 5,800 0 0 5,790 5,840 5,670 177,685 1,021,888,590
농심홀딩스 (072710) 123,600 1100 .9 124,800 127,200 122,600 109,777 13,764,075,400
금호타이어 (073240) 4,925 5 .1 4,900 4,935 4,890 352,644 1,732,829,516
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,220 10 .31 3,210 3,295 3,160 11,740 37,659,600
세진중공업 (075580) 23,650 -500 -2.07 24,300 24,350 22,250 1,161,544 27,284,139,075
유니퀘스트 (077500) 7,300 310 4.43 7,030 7,380 6,780 632,439 4,507,868,870
STX엔진 (077970) 43,450 -550 -1.25 43,850 44,200 43,000 342,369 14,873,571,675
텔코웨어 (078000) 14,430 120 .84 14,300 14,800 14,010 18,348 262,079,725
에이블씨엔씨 (078520) 11,740 -130 -1.1 12,100 12,190 11,600 579,926 6,861,176,255
GS (078930) 47,000 300 .64 47,000 47,200 46,450 160,865 7,537,174,225
GS우 (078935) 43,700 200 .46 43,500 43,950 43,200 3,422 149,025,925
CJ CGV (079160) 5,190 20 .39 5,180 5,320 5,170 405,383 2,117,661,670
현대리바트 (079430) 7,270 30 .41 7,340 7,340 7,230 29,371 213,451,545
LIG넥스원 (079550) 509,000 -8000 -1.55 524,000 525,000 501,000 117,810 60,052,880,000
전진건설로봇 (079900) 48,000 150 .31 48,000 48,450 47,750 26,543 1,277,120,400
휴비스 (079980) 3,090 110 3.69 2,985 3,090 2,970 105,034 319,723,882
일진다이아 (081000) 12,160 60 .5 12,050 12,230 12,050 9,630 116,900,910
미스토홀딩스 (081660) 40,900 -600 -1.45 41,150 41,750 40,650 95,657 3,927,623,725
동양생명 (082640) 7,650 -50 -.65 7,700 7,730 7,580 221,830 1,694,216,135
한화엔진 (082740) 42,900 -850 -1.94 43,800 45,150 42,700 1,474,323 64,136,380,450
그린케미칼 (083420) 7,630 120 1.6 7,560 7,630 7,510 30,194 229,307,730
대한제강 (084010) 16,470 0 0 16,380 16,570 16,370 4,727 77,769,980
동양고속 (084670) 8,170 10 .12 8,160 8,180 8,140 3,053 24,889,785
이월드 (084680) 1,553 29 1.9 1,524 1,600 1,523 334,105 521,057,842
대상홀딩스 (084690) 9,600 90 .95 9,510 9,640 9,510 69,431 665,778,970
대상홀딩스우 (084695) 12,730 90 .71 12,600 12,800 12,570 3,579 45,251,205
TBH글로벌 (084870) 1,399 3 .21 1,396 1,417 1,376 23,819 33,129,023
엔케이 (085310) 1,523 -10 -.65 1,570 1,608 1,500 5,481,904 8,560,788,428
미래에셋생명 (085620) 7,880 -10 -.13 7,960 8,000 7,880 103,885 823,829,460
현대글로비스 (086280) 187,600 3100 1.68 183,800 188,300 183,300 206,572 38,469,904,640
하나금융지주 (086790) 90,600 600 .67 89,700 90,600 88,700 753,242 67,654,363,068
이리츠코크렙 (088260) 4,725 5 .11 4,720 4,745 4,665 51,945 245,080,593
한화생명 (088350) 3,380 5 .15 3,385 3,400 3,310 1,326,183 4,440,551,990
진도 (088790) 1,935 -2 -.1 1,926 1,965 1,926 29,185 56,732,565
맥쿼리인프라 (088980) 11,450 -40 -.35 11,490 11,490 11,430 1,495,858 17,143,909,715
HDC현대EP (089470) 4,125 35 .86 4,135 4,155 4,070 46,084 190,309,115
제주항공 (089590) 6,660 10 .15 6,710 6,730 6,650 39,969 266,758,465
롯데렌탈 (089860) 29,850 -50 -.17 30,000 30,000 29,550 33,510 995,606,900
평화산업 (090080) 1,001 2 .2 999 1,004 995 148,828 148,788,047
노루페인트 (090350) 9,510 110 1.17 9,400 9,525 9,380 63,783 603,895,175
노루페인트우 (090355) 13,900 110 .8 13,790 13,900 13,640 421 5,771,710
메타랩스 (090370) 1,334 -44 -3.19 1,363 1,449 1,327 68,919 93,703,719
아모레퍼시픽 (090430) 125,900 2100 1.7 125,800 126,900 125,000 229,104 28,778,997,600
아모레퍼시픽우 (090435) 43,500 0 0 43,750 44,600 43,050 41,467 1,809,197,675
비에이치 (090460) 17,660 -30 -.17 17,850 17,850 17,500 431,661 7,609,991,510
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,897 -18 -.94 1,916 1,924 1,894 284,875 542,344,153
디아이씨 (092200) 4,875 70 1.46 4,850 4,910 4,800 338,992 1,645,982,322
KEC (092220) 827 28 3.5 799 833 794 1,882,153 1,541,428,751
KPX홀딩스 (092230) 69,800 700 1.01 69,500 71,900 68,900 1,828 127,875,100
기신정기 (092440) 2,605 10 .39 2,595 2,610 2,590 25,292 65,914,000
DYP (092780) 3,990 20 .5 4,000 4,005 3,945 21,563 85,544,047
넥스틸 (092790) 12,700 20 .16 12,620 12,850 12,620 108,485 1,380,738,345
LF (093050) 18,350 20 .11 18,210 18,690 18,210 36,807 681,472,910
형지엘리트 (093240) 1,623 -6 -.37 1,620 1,648 1,615 588,375 958,161,431
후성 (093370) 6,320 130 2.1 6,240 6,480 6,190 1,209,836 7,680,660,085
효성ITX (094280) 13,080 140 1.08 12,920 13,080 12,920 3,984 51,731,070
맵스리얼티1 (094800) 4,970 20 .4 4,900 4,985 4,895 90,128 445,691,350
AJ네트웍스 (095570) 4,445 130 3.01 4,315 4,465 4,315 547,354 2,409,097,221
웅진씽크빅 (095720) 1,704 28 1.67 1,677 1,706 1,677 55,473 94,078,072
JW홀딩스 (096760) 3,355 20 .6 3,380 3,380 3,325 27,554 92,054,305
SK이노베이션 (096770) 106,700 400 .38 106,500 106,700 105,100 197,078 20,914,990,400
SK이노베이션우 (096775) 70,100 100 .14 70,000 70,100 69,400 1,486 103,525,350
HJ중공업 (097230) 29,000 -2650 -8.37 31,800 31,900 28,550 7,952,912 232,847,428,650
엠씨넥스 (097520) 30,450 400 1.33 30,250 30,550 29,950 41,134 1,249,217,025
CJ제일제당 (097950) 239,000 1500 .63 238,500 240,000 237,000 33,185 7,915,584,250
CJ제일제당 우 (097955) 142,400 400 .28 142,900 142,900 141,500 1,893 268,790,900
SK오션플랜트 (100090) 25,450 -2550 -9.11 27,500 28,000 25,150 6,754,177 176,079,083,500
비상교육 (100220) 5,850 60 1.04 5,800 5,960 5,740 74,274 434,807,280
진양홀딩스 (100250) 3,250 20 .62 3,245 3,260 3,215 51,505 167,046,395
SNT에너지 (100840) 56,200 -1300 -2.26 57,800 58,100 55,300 219,521 12,327,040,800
인바이오젠 (101140) 12,330 100 .82 12,800 12,800 11,980 6,423 77,987,880
해태제과식품 (101530) 6,950 80 1.16 6,920 6,990 6,810 46,864 325,002,785
동성케미컬 (102260) 4,215 -5 -.12 4,235 4,255 4,175 106,735 449,094,740
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,680 -40 -.34 11,670 11,750 11,510 16,982 196,980,715
풍산 (103140) 128,400 -3700 -2.8 134,100 134,200 126,500 322,140 41,428,889,650
일진전기 (103590) 36,250 100 .28 36,300 36,950 36,050 523,832 19,060,678,100
한국철강 (104700) 10,380 20 .19 10,310 10,410 10,230 16,947 175,627,260
KB금융 (105560) 117,400 -900 -.76 117,800 118,300 115,600 719,010 83,947,231,929
한세실업 (105630) 10,890 120 1.11 10,760 10,900 10,650 171,388 1,853,737,805
우진 (105840) 11,760 -240 -2 12,070 12,070 11,610 321,106 3,795,000,895
미원홀딩스 (107590) 72,700 800 1.11 72,600 72,700 72,000 326 23,581,600
LX세미콘 (108320) 55,100 1500 2.8 53,900 55,200 53,700 65,011 3,559,033,100
LX하우시스 (108670) 29,150 100 .34 29,050 29,300 28,950 10,462 304,294,225
LX하우시스우 (108675) 17,420 70 .4 17,350 17,440 17,350 725 12,611,155
주성코퍼레이션 (109070) 891 5 .56 886 896 870 184,700 164,181,612
호전실업 (111110) 7,810 420 5.68 7,630 8,120 7,570 440,615 3,493,503,850
동인기연 (111380) 14,480 190 1.33 14,290 14,480 14,250 14,292 205,439,830
영원무역 (111770) 62,000 900 1.47 61,100 62,500 61,100 39,461 2,445,943,600
씨에스윈드 (112610) 44,550 400 .91 44,450 45,100 44,200 144,015 6,438,556,625
GKL (114090) 17,230 -120 -.69 17,410 17,700 16,930 455,421 7,835,779,105
대성에너지 (117580) 8,330 40 .48 8,270 8,330 8,160 28,697 237,139,230
메타케어 (118000) 344 29 9.21 327 409 327 87,412,914 33,648,338,207
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 111,000 -1000 -.89 112,200 112,500 109,600 14,101 1,559,541,700
코오롱인더 (120110) 38,700 450 1.18 38,350 38,850 38,200 85,383 3,293,796,225
코오롱인더우 (120115) 24,000 100 .42 23,950 24,000 23,650 4,620 110,377,750
아이마켓코리아 (122900) 8,240 -30 -.36 8,260 8,280 8,230 19,580 161,556,630
한국화장품 (123690) 10,770 620 6.11 11,460 11,470 10,620 954,801 10,538,138,055
SJM (123700) 3,570 20 .56 3,550 3,615 3,540 44,733 159,482,385
한국자산신탁 (123890) 2,410 -10 -.41 2,440 2,440 2,400 218,817 528,290,232
현대퓨처넷 (126560) 3,250 15 .46 3,210 3,260 3,210 38,980 126,028,650
수산인더스트리 (126720) 21,550 -50 -.23 21,550 21,700 21,300 41,256 885,666,200
대성산업 (128820) 4,575 -20 -.44 4,595 4,615 4,495 138,301 628,947,808
한미약품 (128940) 332,500 20500 6.57 316,000 337,500 316,000 189,108 62,546,144,000
인터지스 (129260) 2,740 10 .37 2,730 2,745 2,705 56,227 152,866,863
한전산업 (130660) 11,890 -60 -.5 12,000 12,010 11,830 86,874 1,032,530,460
화인베스틸 (133820) 2,085 -20 -.95 2,100 2,110 2,050 469,936 978,677,066
미원화학 (134380) 87,000 -100 -.11 87,100 87,300 86,900 1,446 126,125,600
시디즈 (134790) 24,650 0 0 24,700 25,050 24,550 1,436 35,557,875
선진 (136490) 11,610 10 .09 11,710 11,710 11,440 150,956 1,746,210,665
에스디바이오센서 (137310) 10,230 -90 -.87 10,320 10,320 10,200 64,165 657,303,655
메리츠금융지주 (138040) 122,100 -800 -.65 122,900 123,100 120,800 200,270 24,425,424,700
코오롱ENP (138490) 7,090 -30 -.42 7,140 7,140 7,050 32,398 229,473,460
BNK금융지주 (138930) 15,180 60 .4 15,100 15,240 15,040 844,552 12,808,135,800
iM금융지주 (139130) 14,310 20 .14 14,270 14,330 14,140 288,402 4,114,109,810
이마트 (139480) 80,200 1700 2.17 78,400 80,300 78,200 211,182 16,840,018,800
아주스틸 (139990) 3,990 15 .38 3,970 4,010 3,935 43,901 174,127,385
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,649 4 .24 1,645 1,686 1,645 2,726 4,520,006
다이나믹디자인 (145210) 681 -5 -.73 688 700 668 131,245 89,797,536
케이탑리츠 (145270) 960 0 0 960 963 952 37,830 36,260,782
덴티움 (145720) 58,600 100 .17 58,500 59,200 58,300 35,934 2,106,995,800
삼양사 (145990) 51,700 600 1.17 51,100 52,000 50,800 10,906 561,603,300
삼양사우 (145995) 36,000 250 .7 36,000 36,000 35,750 5,278 189,782,650
한국ANKOR유전 (152550) 241 -4 -1.63 242 243 237 1,314,892 316,041,251
DSR (155660) 3,770 -10 -.26 3,780 3,815 3,755 7,628 28,822,640
애경케미칼 (161000) 10,100 40 .4 10,120 10,160 10,000 203,464 2,047,537,505
한국타이어앤테크놀로지 (161390) 38,900 550 1.43 38,500 38,950 38,250 254,149 9,834,652,275
한국콜마 (161890) 80,300 1400 1.77 79,700 80,700 78,500 304,715 24,325,369,400
동일고무벨트 (163560) 6,840 30 .44 6,800 6,850 6,780 16,345 111,250,495
동아에스티 (170900) 47,200 450 .96 46,650 47,750 46,600 14,129 666,788,525
JB금융지주 (175330) 24,100 -50 -.21 23,950 24,100 23,400 427,211 10,197,972,925
PI첨단소재 (178920) 17,800 150 .85 17,790 17,850 17,560 162,691 2,881,455,680
한진칼 (180640) 113,800 -2700 -2.32 116,000 116,500 113,200 74,598 8,496,377,950
한진칼우 (18064K) 37,650 -550 -1.44 38,200 38,200 37,600 1,015 38,366,900
NHN (181710) 27,400 50 .18 27,250 27,650 26,800 30,864 845,184,850
아세아시멘트 (183190) 13,180 -210 -1.57 13,390 13,390 12,800 174,759 2,288,209,335
종근당 (185750) 84,000 -1400 -1.64 86,900 91,900 82,800 302,713 26,334,641,350
더블유게임즈 (192080) 54,500 -100 -.18 54,400 55,000 54,100 27,927 1,520,172,900
쿠쿠홀딩스 (192400) 33,450 -200 -.59 34,000 34,400 33,150 43,356 1,452,506,600
드림텍 (192650) 6,680 100 1.52 6,590 6,680 6,570 110,148 730,640,995
코스맥스 (192820) 231,500 9000 4.04 229,000 234,000 227,000 125,459 29,004,021,130
제이에스코퍼레이션 (194370) 11,220 100 .9 11,120 11,280 11,110 112,935 1,264,659,165
해성디에스 (195870) 27,100 450 1.69 26,800 27,725 26,550 169,993 4,628,045,200
서연이화 (200880) 11,460 110 .97 11,430 11,490 11,280 43,323 493,130,495
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,550 450 1.28 35,100 35,650 34,700 170,793 6,035,232,650
삼성바이오로직스 (207940) 1,029,000 9000 .88 1,023,000 1,030,000 1,018,000 51,269 52,529,874,500
디와이파워 (210540) 13,030 240 1.88 12,760 13,060 12,760 51,281 666,049,360
SK디앤디 (210980) 10,010 70 .7 10,030 10,080 9,910 37,824 378,221,260
한솔제지 (213500) 8,650 20 .23 8,630 8,660 8,600 29,916 258,167,270
이노션 (214320) 18,330 -170 -.92 18,500 18,510 18,300 98,101 1,799,467,635
금호에이치티 (214330) 604 8 1.34 600 606 596 256,911 154,469,157
경보제약 (214390) 5,990 490 8.91 5,500 6,560 5,500 1,104,856 6,815,067,840
토니모리 (214420) 10,740 210 1.99 10,960 11,100 10,620 464,381 5,006,203,000
잇츠한불 (226320) 12,640 110 .88 12,750 12,900 12,600 31,529 402,124,670
현대코퍼레이션홀딩스 (227840) 13,210 300 2.32 12,970 13,240 12,940 22,696 296,900,340
LS에코에너지 (229640) 39,250 250 .64 39,200 40,100 38,800 129,082 5,086,498,325
JW생명과학 (234080) 11,940 90 .76 11,850 12,000 11,850 24,819 296,195,515
두산밥캣 (241560) 54,900 700 1.29 55,400 56,200 54,600 300,352 16,585,849,800
화승엔터프라이즈 (241590) 6,720 -20 -.3 6,750 6,870 6,600 207,538 1,396,214,310
에이플러스에셋 (244920) 7,230 90 1.26 7,140 7,290 7,000 85,872 612,885,470
솔루엠 (248070) 19,610 610 3.21 19,290 19,680 19,190 307,144 5,970,320,205
샘표식품 (248170) 27,100 200 .74 26,900 27,100 26,850 5,144 138,765,900
일동제약 (249420) 27,850 950 3.53 27,200 28,400 26,900 2,969,950 82,095,168,250
넷마블 (251270) 67,100 -900 -1.32 67,400 68,500 66,600 241,557 16,289,735,150
크래프톤 (259960) 319,500 0 0 319,000 320,000 316,000 87,149 27,752,560,500
크라운제과 (264900) 9,570 30 .31 9,640 9,640 9,440 17,813 169,780,470
크라운제과우 (26490K) 9,740 110 1.14 9,730 9,810 9,700 1,888 18,450,830
HD현대 (267250) 161,800 0 0 161,900 164,200 159,200 127,240 20,501,311,350
HD현대일렉트릭 (267260) 594,000 6000 1.02 589,000 602,000 589,000 110,236 65,691,582,000
HD현대건설기계 (267270) 97,700 1200 1.24 97,000 100,000 96,700 194,323 19,185,317,400
경동도시가스 (267290) 20,750 0 0 20,750 20,800 20,600 2,782 57,641,250
아시아나IDT (267850) 11,780 -10 -.08 11,800 11,830 11,720 6,640 78,254,020
미원에스씨 (268280) 140,500 1200 .86 138,100 141,500 138,100 536 75,075,000
오리온 (271560) 109,600 1600 1.48 109,000 109,700 108,100 71,180 7,742,003,600
일진하이솔루스 (271940) 18,240 70 .39 18,600 18,600 18,210 49,865 915,196,690
제일약품 (271980) 14,110 -470 -3.22 14,590 14,660 14,000 89,059 1,268,565,895
한화시스템 (272210) 59,100 1500 2.6 58,700 61,100 58,000 2,133,285 127,274,613,600
진에어 (272450) 8,440 -10 -.12 8,460 8,460 8,380 35,337 297,848,590
삼양패키징 (272550) 13,350 0 0 13,450 13,450 13,320 11,879 158,715,875
에이피알 (278470) 217,000 0 0 218,500 222,000 214,500 381,967 82,894,242,250
롯데웰푸드 (280360) 114,400 -300 -.26 115,000 115,000 113,800 9,778 1,116,385,200
케이씨텍 (281820) 38,500 1400 3.77 37,200 39,250 36,900 208,214 7,970,487,950
BGF리테일 (282330) 109,300 -400 -.36 109,200 111,000 108,600 43,293 4,741,094,150
쿠쿠홈시스 (284740) 27,850 550 2.01 27,650 27,850 27,450 18,816 520,564,825
SK케미칼 (285130) 63,900 -100 -.16 64,600 65,600 63,000 53,165 3,395,700,100
SK케미칼우 (28513K) 26,950 50 .19 27,400 27,400 26,650 1,991 53,494,300
롯데이노베이트 (286940) 22,100 350 1.61 21,800 22,150 21,750 20,023 440,650,950
하나제약 (293480) 12,210 280 2.35 12,000 12,240 11,940 30,065 365,287,900
신한알파리츠 (293940) 5,680 0 0 5,670 5,690 5,650 191,915 1,088,524,155
HDC현대산업개발 (294870) 21,000 0 0 21,100 21,200 20,750 250,136 5,229,543,050
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 223,000 4500 2.06 218,500 225,000 217,500 13,253 2,934,969,000
효성중공업 (298040) 1,390,000 15000 1.09 1,399,000 1,422,000 1,377,000 44,686 62,178,308,000
HS효성첨단소재 (298050) 193,200 1700 .89 191,300 195,000 191,000 6,026 1,161,879,150
에어부산 (298690) 2,025 5 .25 2,020 2,035 2,015 126,252 255,335,213
한일시멘트 (300720) 19,880 -220 -1.09 20,100 20,200 19,840 35,056 697,216,665
SK바이오사이언스 (302440) 49,400 0 0 49,700 50,100 49,300 110,925 5,501,046,025
세아제강 (306200) 129,500 -1600 -1.22 130,800 132,500 129,000 8,601 1,116,600,150
현대오토에버 (307950) 172,100 1400 .82 171,400 172,700 169,800 35,618 6,102,140,950
씨티알모빌리티 (308170) 5,160 30 .58 5,130 5,170 5,100 7,073 36,348,110
우리금융지주 (316140) 26,100 -100 -.38 26,100 26,250 25,800 1,309,432 34,097,240,975
자이에스앤디 (317400) 3,440 0 0 3,440 3,485 3,415 46,947 161,293,120
HD현대에너지솔루션 (322000) 51,200 0 0 52,000 52,700 51,100 132,694 6,874,514,300
카카오뱅크 (323410) 24,800 250 1.02 24,500 24,900 24,450 550,647 13,587,744,650
SK바이오팜 (326030) 107,900 500 .47 107,700 109,000 107,300 123,126 13,289,238,950
HD현대중공업 (329180) 499,500 -6500 -1.28 507,000 517,000 493,000 236,988 119,570,891,750
롯데리츠 (330590) 4,015 -5 -.12 4,020 4,025 3,990 362,459 1,453,166,612
이지스밸류플러스리츠 (334890) 4,075 -60 -1.45 4,110 4,150 4,045 367,825 1,499,235,937
두산퓨얼셀 (336260) 33,450 1150 3.56 33,050 34,950 32,550 4,563,767 154,791,948,150
두산퓨얼셀1우 (33626K) 7,520 90 1.21 7,530 7,660 7,430 58,310 439,624,740
두산퓨얼셀2우B (33626L) 11,710 130 1.12 11,680 12,000 11,580 19,844 234,005,540
솔루스첨단소재 (336370) 8,140 140 1.75 8,090 8,180 7,890 115,209 928,510,895
솔루스첨단소재1우 (33637K) 1,867 5 .27 1,852 1,869 1,845 14,167 26,325,124
솔루스첨단소재2우B (33637L) 3,830 90 2.41 3,740 3,950 3,700 7,226 27,746,580
NH프라임리츠 (338100) 4,655 40 .87 4,615 4,660 4,615 57,759 268,051,675
교촌에프앤비 (339770) 4,595 15 .33 4,620 4,620 4,570 39,957 183,139,593
KCC글라스 (344820) 29,050 100 .35 29,100 29,400 28,900 35,448 1,027,729,275
제이알글로벌리츠 (348950) 2,975 -70 -2.3 3,040 3,055 2,970 981,342 2,939,722,103
이지스레지던스리츠 (350520) 3,955 -10 -.25 3,970 3,985 3,930 72,525 286,408,548
하이브 (352820) 294,000 5000 1.73 289,000 295,500 287,000 334,193 97,302,223,750
대덕전자 (353200) 27,100 350 1.31 27,050 27,300 26,450 926,923 25,032,946,700
대덕전자1우 (35320K) 9,390 50 .54 9,340 9,400 9,330 8,332 78,102,070
코람코라이프인프라리츠 (357120) 4,400 0 0 4,400 4,405 4,385 123,306 542,020,240
미래에셋맵스리츠 (357250) 2,820 0 0 2,835 2,835 2,805 10,350 29,084,320
마스턴프리미어리츠 (357430) 1,563 0 0 1,564 1,568 1,558 28,340 44,227,444
SK아이이테크놀로지 (361610) 28,950 250 .87 28,700 29,000 28,350 115,170 3,309,669,400
티와이홀딩스 (363280) 2,945 -55 -1.83 3,000 3,010 2,920 143,080 422,998,310
티와이홀딩스우 (36328K) 5,380 50 .94 5,320 5,400 5,320 6,805 36,593,140
ESR켄달스퀘어리츠 (365550) 4,585 -15 -.33 4,600 4,620 4,565 322,925 1,482,458,920
한컴라이프케어 (372910) 2,820 85 3.11 2,735 2,820 2,720 155,874 432,457,233
LG에너지솔루션 (373220) 354,500 4500 1.29 351,500 354,500 347,000 173,795 61,080,102,750
DL이앤씨 (375500) 43,150 250 .58 43,050 43,250 42,650 124,839 5,366,044,225
DL이앤씨우 (37550K) 19,910 -90 -.45 19,850 19,950 19,760 3,453 68,515,895
DL이앤씨2우(전환) (37550L) 31,300 350 1.13 31,450 31,450 30,300 1,354 41,407,750
디앤디플랫폼리츠 (377190) 3,440 35 1.03 3,400 3,440 3,390 105,540 359,599,966
카카오페이 (377300) 55,000 800 1.48 54,200 55,300 54,000 516,831 28,208,424,600
바이오노트 (377740) 6,120 20 .33 6,150 6,160 6,090 46,504 284,515,795
화승알앤에이 (378850) 3,495 15 .43 3,480 3,530 3,450 210,150 735,219,271
케이카 (381970) 16,060 10 .06 16,160 16,190 15,930 67,599 1,081,379,430
F&F (383220) 68,700 100 .15 68,400 69,100 67,900 45,337 3,101,717,350
LX홀딩스 (383800) 8,200 -30 -.36 8,260 8,290 8,150 195,112 1,596,737,885
LX홀딩스1우 (38380K) 8,700 -50 -.57 8,750 8,750 8,700 395 3,445,280
SK리츠 (395400) 5,220 30 .58 5,120 5,230 5,120 323,035 1,680,133,545
미래에셋글로벌리츠 (396690) 2,830 15 .53 2,810 2,830 2,810 37,879 106,841,540
NH올원리츠 (400760) 3,270 0 0 3,230 3,270 3,230 612,278 1,988,956,240
SK스퀘어 (402340) 208,500 8000 3.99 201,000 210,000 197,100 591,173 121,890,007,300
쏘카 (403550) 12,420 -160 -1.27 12,690 12,690 11,840 4,159 51,864,250
신한서부티엔디리츠 (404990) 3,445 -5 -.14 3,445 3,465 3,420 87,848 301,733,415
KB발해인프라 (415640) 8,810 20 .23 8,790 8,850 8,500 195,732 1,716,270,540
코람코더원리츠 (417310) 6,500 20 .31 6,360 6,660 6,360 271,440 1,770,123,405
KB스타리츠 (432320) 3,920 5 .13 3,900 3,920 3,895 81,458 318,785,158
대한조선 (439260) 80,400 -1000 -1.23 81,700 81,700 80,100 172,166 13,866,659,400
HD현대마린솔루션 (443060) 209,000 -2000 -.95 211,000 213,000 207,250 77,372 16,184,083,500
유니드비티플러스 (446070) 3,950 -10 -.25 3,960 3,960 3,880 11,831 46,260,860
삼성FN리츠 (448730) 4,380 45 1.04 4,320 4,625 4,320 186,537 818,738,592
에코프로머티 (450080) 52,600 1600 3.14 51,100 52,700 50,400 297,688 15,361,656,650
코오롱모빌리티그룹 (450140) 13,120 140 1.08 14,800 15,430 12,200 12,047,193 166,251,172,670
코오롱모빌리티그룹우 (45014K) 24,750 0 0 0 0 0 0 0
한화리츠 (451800) 4,100 45 1.11 4,055 4,130 4,050 449,692 1,839,167,327
한화갤러리아 (452260) 1,150 8 .7 1,142 1,158 1,142 400,753 460,594,676
한화갤러리아우 (45226K) 2,215 0 0 2,220 2,220 2,215 4,051 8,972,995
현대그린푸드 (453340) 15,800 120 .77 15,700 15,830 15,530 36,846 575,148,375
두산로보틱스 (454910) 65,000 2100 3.34 63,900 66,500 63,800 506,972 33,045,667,050
OCI (456040) 58,500 1500 2.63 57,700 58,600 57,200 44,483 2,577,048,600
이수스페셜티케미컬 (457190) 46,800 400 .86 46,350 46,800 45,500 216,293 9,977,757,950
동국씨엠 (460850) 5,620 60 1.08 5,560 5,650 5,490 52,814 296,307,805
동국제강 (460860) 9,570 -110 -1.14 9,680 9,720 9,480 133,045 1,266,871,210
조선내화 (462520) 14,140 -20 -.14 14,010 14,260 14,010 4,169 58,695,880
시프트업 (462870) 41,500 -450 -1.07 42,000 42,300 41,350 104,411 4,355,213,600
STX그린로지스 (465770) 7,700 -10 -.13 7,680 7,820 7,680 34,780 269,358,295
SK이터닉스 (475150) 23,650 250 1.07 23,800 24,250 23,500 733,965 17,522,829,775
더본코리아 (475560) 26,300 200 .77 26,150 26,550 26,100 24,509 646,925,500
씨케이솔루션 (480370) 10,300 230 2.28 10,150 10,310 10,070 18,843 191,737,130
신한글로벌액티브리츠 (481850) 1,445 -6 -.41 1,454 1,454 1,440 108,909 157,236,874
달바글로벌 (483650) 170,900 2300 1.36 172,200 173,600 169,000 138,291 23,681,136,900
엠앤씨솔루션 (484870) 217,500 2000 .93 219,000 224,500 214,500 11,647 2,541,640,750
HS효성 (487570) 63,100 600 .96 63,500 63,500 61,900 15,774 991,364,700
한화비전 (489790) 61,800 300 .49 61,600 62,500 60,200 575,215 35,356,526,550
GS피앤엘 (499790) 57,600 1200 2.13 56,700 59,300 56,100 179,996 10,412,749,300
엘브이엠씨홀딩스 (900140) 1,745 5 .29 1,731 1,751 1,731 302,956 528,051,683
프레스티지바이오파마 (950210) 14,500 -160 -1.09 14,700 14,860 14,300 102,211 1,479,816,545

Leave a Comment