KOSPI 20250922

KOSPI 일별 조회 데이터 [960] (2025-09-22)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,320 -50 -.78 6,360 6,370 6,290 124,667 788,021,090
KR모터스 (000040) 515 -9 -1.72 533 533 515 248,629 128,949,614
경방 (000050) 7,240 130 1.83 7,120 7,240 7,100 19,322 138,610,250
삼양홀딩스 (000070) 94,000 1500 1.62 93,200 95,000 92,000 18,375 1,721,712,550
하이트진로 (000080) 19,110 -50 -.26 19,180 19,190 19,110 114,863 2,197,312,200
하이트진로2우B (000087) 15,470 -40 -.26 15,520 15,530 15,430 3,004 46,501,645
유한양행 (000100) 123,200 4600 3.88 119,600 123,700 118,200 625,387 76,069,852,600
유한양행우 (000105) 108,000 3100 2.96 105,100 108,000 104,700 6,727 715,521,050
CJ대한통운 (000120) 83,400 -1000 -1.18 84,800 84,800 83,200 33,564 2,809,934,450
하이트진로홀딩스 (000140) 10,100 -20 -.2 10,140 10,300 10,030 27,292 274,781,015
하이트진로홀딩스우 (000145) 11,500 0 0 11,920 11,920 11,450 308 3,556,620
두산 (000150) 601,000 5000 .84 608,000 610,000 589,000 67,993 40,663,951,000
두산우 (000155) 346,000 -3500 -1 350,000 352,500 338,000 17,209 5,941,944,500
두산2우B (000157) 378,000 -5500 -1.43 383,500 385,500 376,000 905 342,653,500
성창기업지주 (000180) 1,698 -12 -.7 1,719 1,723 1,675 98,457 167,360,028
DL (000210) 37,650 100 .27 38,300 38,300 37,250 82,237 3,088,223,900
DL우 (000215) 23,700 0 0 23,700 24,450 23,450 2,808 66,681,150
유유제약 (000220) 4,355 -20 -.46 4,345 4,360 4,325 20,369 88,375,717
유유제약1우 (000225) 4,730 45 .96 4,685 4,850 4,680 2,122 10,000,970
유유제약2우B (000227) 10,650 0 0 10,650 10,650 10,610 109 1,160,100
일동홀딩스 (000230) 9,430 -300 -3.08 9,820 10,050 9,300 83,734 795,716,820
한국앤컴퍼니 (000240) 22,950 0 0 23,050 23,300 22,800 48,766 1,119,347,725
기아 (000270) 101,900 300 .3 101,500 102,500 101,200 737,975 75,236,011,350
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 29,250 -900 -2.99 30,150 30,350 29,100 40,631 1,195,689,275
노루홀딩스우 (000325) 34,450 -100 -.29 35,500 35,500 34,150 133 4,570,400
한화손해보험 (000370) 6,010 90 1.52 5,940 6,090 5,910 471,595 2,823,622,655
삼화페인트 (000390) 6,070 -10 -.16 6,060 6,120 6,060 21,012 127,595,725
롯데손해보험 (000400) 1,949 -146 -6.97 2,085 2,090 1,941 3,353,270 6,712,037,373
대원강업 (000430) 3,845 -25 -.65 3,865 3,895 3,835 48,334 186,369,323
CR홀딩스 (000480) 4,975 -20 -.4 4,995 5,020 4,950 1,058,548 5,036,187,842
대동 (000490) 9,790 -170 -1.71 9,960 9,970 9,750 96,543 947,020,750
가온전선 (000500) 59,300 400 .68 59,700 59,900 58,300 29,054 1,707,977,100
삼일제약 (000520) 10,810 240 2.27 10,490 11,080 10,350 256,286 2,729,443,875
흥국화재 (000540) 4,220 20 .48 4,200 4,255 4,175 42,100 177,488,170
흥국화재우 (000545) 7,230 -80 -1.09 7,310 7,400 6,950 10,617 75,206,820
CS홀딩스 (000590) 86,100 -2000 -2.27 87,400 87,800 85,400 596 51,489,000
동아쏘시오홀딩스 (000640) 118,000 1800 1.55 119,100 119,200 116,500 28,719 3,385,263,500
천일고속 (000650) 40,650 150 .37 40,500 41,100 40,400 76 3,086,550
SK하이닉스 (000660) 351,000 -2000 -.57 349,000 359,000 345,250 4,377,563 1,541,470,671,626
영풍 (000670) 42,250 150 .36 41,600 43,150 41,600 30,919 1,318,269,975
LS네트웍스 (000680) 3,915 -85 -2.13 3,995 4,020 3,900 347,297 1,365,944,750
유수홀딩스 (000700) 5,860 -40 -.68 5,950 5,950 5,860 8,006 47,104,560
현대건설 (000720) 56,300 -700 -1.23 57,700 58,200 56,100 641,078 36,446,538,250
현대건설우 (000725) 52,500 200 .38 52,300 53,800 52,300 2,658 139,320,250
이화산업 (000760) 12,250 -70 -.57 12,240 12,490 12,240 383 4,713,100
삼성화재 (000810) 457,500 3000 .66 454,500 459,500 453,500 40,968 18,720,950,000
삼성화재우 (000815) 344,000 3500 1.03 341,000 345,000 340,500 7,875 2,700,071,250
화천기공 (000850) 32,150 50 .16 32,100 32,200 31,800 3,183 101,871,675
강남제비스코 (000860) 12,240 180 1.49 12,030 12,480 12,030 26,464 325,172,190
한화 (000880) 90,500 -1000 -1.09 91,500 91,600 89,300 199,334 17,993,722,550
한화3우B (00088K) 39,000 -650 -1.64 39,650 39,750 38,650 50,918 1,983,618,125
보해양조 (000890) 450 2 .45 452 452 447 164,553 73,824,385
유니온 (000910) 4,580 -45 -.97 4,670 4,670 4,555 51,717 236,890,080
전방 (000950) 39,500 -250 -.63 40,100 40,100 38,500 2,182 85,359,500
한국주철관 (000970) 6,950 0 0 7,010 7,010 6,930 17,876 124,464,635
DB하이텍 (000990) 58,300 -100 -.17 57,800 59,200 57,000 752,661 43,817,755,200
페이퍼코리아 (001020) 730 2 .27 742 742 720 2,821 2,052,840
CJ (001040) 202,500 -500 -.25 202,000 205,500 197,400 169,046 34,068,058,000
CJ우 (001045) 106,800 -1200 -1.11 111,000 111,000 106,000 8,263 885,734,350
CJ4우(전환) (00104K) 170,300 -1700 -.99 172,000 172,000 162,200 13,045 2,198,556,550
JW중외제약 (001060) 22,150 -200 -.89 22,300 22,400 21,975 72,314 1,598,524,600
JW중외제약우 (001065) 27,750 50 .18 27,750 27,750 27,700 113 3,134,750
JW중외제약2우B (001067) 60,200 700 1.18 60,200 60,200 60,200 4 240,800
대한방직 (001070) 6,590 90 1.38 6,440 6,600 6,400 9,033 58,533,790
만호제강 (001080) 37,850 -1700 -4.3 39,600 40,100 37,200 5,087 194,713,600
LX인터내셔널 (001120) 32,300 200 .62 32,050 32,300 31,600 65,415 2,087,454,775
대한제분 (001130) 151,000 -2200 -1.44 153,100 153,100 150,500 2,636 399,083,750
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,645 -60 -1.62 3,705 3,710 3,465 978,791 3,578,720,559
금호전기 (001210) 859 -21 -2.39 880 880 851 211,831 182,070,687
동국홀딩스 (001230) 7,600 -60 -.78 7,670 7,680 7,560 29,717 226,096,545
GS글로벌 (001250) 2,575 -15 -.58 2,600 2,600 2,570 356,557 918,773,313
남광토건 (001260) 7,870 70 .9 7,800 7,930 7,760 25,156 197,286,270
부국증권 (001270) 73,000 2500 3.55 70,500 81,300 69,700 141,380 10,457,907,950
부국증권우 (001275) 27,400 0 0 27,400 27,450 27,200 2,667 72,971,000
상상인증권 (001290) 810 -5 -.61 811 839 792 1,143,214 925,964,405
PKC (001340) 5,770 -90 -1.54 5,890 5,900 5,770 86,548 503,013,375
삼성제약 (001360) 1,682 1 .06 1,682 1,697 1,655 270,051 453,095,489
SG글로벌 (001380) 1,718 -6 -.35 1,714 1,729 1,699 120,584 206,848,869
KG케미칼 (001390) 5,040 -20 -.4 5,090 5,140 5,040 230,792 1,174,112,640
태원물산 (001420) 3,345 -5 -.15 3,315 3,350 3,305 2,858 9,541,440
세아베스틸지주 (001430) 25,900 -200 -.77 26,100 26,100 25,600 63,648 1,642,137,575
대한전선 (001440) 15,900 -30 -.19 15,940 16,260 15,900 952,118 15,274,184,105
현대해상 (001450) 28,850 700 2.49 28,200 29,150 28,200 338,997 9,780,023,050
BYC (001460) 38,900 -400 -1.02 39,400 40,350 38,900 3,063 119,832,600
BYC우 (001465) 25,450 -350 -1.36 25,800 26,350 25,000 1,900 48,047,500
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,790 20 .23 8,590 8,850 8,580 143,299 1,253,747,215
SK증권 (001510) 692 -5 -.72 700 703 688 1,404,881 975,293,844
SK증권우 (001515) 1,877 -23 -1.21 1,850 1,881 1,850 25,028 46,822,369
동양 (001520) 653 -7 -1.06 660 661 647 192,957 126,061,573
동양우 (001525) 4,075 -5 -.12 4,080 4,080 4,075 18 73,355
동양2우B (001527) 8,070 10 .12 8,100 8,100 8,070 157 1,267,140
DI동일 (001530) 36,650 -50 -.14 36,800 37,000 35,700 35,951 1,308,214,125
조비 (001550) 12,120 70 .58 12,050 12,260 12,050 29,144 353,226,890
제일연마 (001560) 10,440 190 1.85 10,130 10,450 10,130 4,324 44,669,460
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 482 0 0 482 486 478 118,214 56,743,034
종근당홀딩스 (001630) 48,900 -500 -1.01 48,800 49,500 48,700 11,004 538,908,750
대상 (001680) 22,900 -150 -.65 23,050 23,200 22,900 49,318 1,134,661,625
대상우 (001685) 17,010 10 .06 16,970 17,070 16,950 2,574 43,724,520
신영증권 (001720) 146,000 500 .34 146,100 148,500 143,400 26,853 3,913,137,400
SK네트웍스 (001740) 4,580 -15 -.33 4,600 4,600 4,540 229,982 1,051,727,915
한양증권 (001750) 18,820 140 .75 18,630 19,000 18,400 22,244 415,531,700
한양증권우 (001755) 17,550 -110 -.62 17,660 17,760 17,370 2,550 44,682,430
SHD (001770) 17,840 -50 -.28 17,890 18,110 17,600 749 13,398,550
알루코 (001780) 2,130 -20 -.93 2,135 2,150 2,115 228,500 486,293,757
대한제당 (001790) 2,970 -15 -.5 2,985 2,985 2,950 188,620 558,940,619
대한제당우 (001795) 2,485 -20 -.8 2,510 2,525 2,440 64,365 159,393,959
오리온홀딩스 (001800) 20,950 -150 -.71 21,100 21,400 20,850 112,868 2,371,122,175
삼화콘덴서 (001820) 34,800 1750 5.3 33,150 35,950 32,500 580,868 19,940,833,100
KISCO홀딩스 (001940) 26,800 50 .19 26,750 26,850 26,400 7,068 187,597,375
코오롱 (002020) 41,850 750 1.82 41,100 42,050 40,350 80,892 3,326,005,625
코오롱우 (002025) 22,050 450 2.08 22,000 22,250 21,450 2,227 48,475,600
아세아 (002030) 350,000 0 0 351,000 351,000 345,500 1,508 524,081,750
비비안 (002070) 759 0 0 757 764 750 204,562 155,236,768
경농 (002100) 9,630 -20 -.21 9,580 9,650 9,560 20,850 200,175,525
고려산업 (002140) 2,675 -10 -.37 2,685 2,690 2,655 69,998 186,669,217
도화엔지니어링 (002150) 6,270 -10 -.16 6,400 6,400 6,260 35,043 220,169,560
삼양통상 (002170) 55,400 0 0 55,800 55,800 55,000 1,058 58,613,500
한국수출포장 (002200) 2,935 0 0 2,940 2,940 2,915 32,055 93,694,300
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,165 -40 -1.25 3,180 3,250 3,150 47,372 151,517,880
고려제강 (002240) 17,670 -30 -.17 17,700 17,860 17,600 9,647 170,490,900
아세아제지 (002310) 8,140 10 .12 8,180 8,190 8,100 52,515 426,960,230
한진 (002320) 20,100 -100 -.5 20,250 20,300 20,100 18,392 370,655,800
넥센타이어 (002350) 5,980 70 1.18 5,940 6,010 5,910 31,500 187,820,485
넥센타이어1우B (002355) 3,305 -5 -.15 3,380 3,405 3,295 61,289 204,239,449
SH에너지화학 (002360) 424 -3 -.7 428 429 421 298,153 126,442,234
KCC (002380) 425,500 -2500 -.58 428,500 431,500 422,500 13,919 5,931,962,500
한독 (002390) 11,760 90 .77 11,660 11,790 11,620 8,820 103,080,495
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,670 70 1.25 5,590 5,680 5,580 1,103 6,230,180
삼익악기 (002450) 1,289 -6 -.46 1,295 1,295 1,279 43,261 55,511,936
HS화성 (002460) 10,290 -70 -.68 10,360 10,560 10,170 29,476 304,888,120
조흥 (002600) 160,200 5200 3.35 157,500 160,500 157,400 128 20,242,500
제일파마홀딩스 (002620) 8,680 10 .12 8,680 8,740 8,670 11,450 99,625,570
오리엔트바이오 (002630) 592 -16 -2.63 605 606 589 848,174 504,356,865
동일제강 (002690) 1,614 -23 -1.41 1,637 1,637 1,613 3,456 5,621,893
신일전자 (002700) 1,301 -21 -1.59 1,323 1,324 1,301 463,876 605,710,483
TCC스틸 (002710) 16,730 -290 -1.7 17,040 17,230 16,730 130,199 2,201,112,895
국제약품 (002720) 4,635 25 .54 4,600 4,645 4,575 69,017 318,423,575
보락 (002760) 1,049 -9 -.85 1,054 1,066 1,046 187,204 196,825,410
진흥기업 (002780) 729 -1 -.14 731 733 725 120,096 87,339,701
진흥기업우B (002785) 3,375 -25 -.74 3,425 3,425 3,375 10 34,050
진흥기업2우B (002787) 7,770 -20 -.26 7,610 7,780 7,610 548 4,222,400
아모레퍼시픽홀딩스 (002790) 27,150 -300 -1.09 27,700 27,800 27,100 114,732 3,139,285,850
아모레퍼시픽홀딩스우 (002795) 11,380 60 .53 11,340 11,410 11,320 5,903 67,109,570
아모레퍼시픽홀딩스3우C (00279K) 21,700 0 0 21,950 22,000 21,650 4,678 102,009,200
삼영무역 (002810) 15,810 -310 -1.92 16,120 16,120 15,640 38,238 602,634,530
SUN&L (002820) 2,710 -5 -.18 2,775 2,775 2,685 5,568 15,098,475
미원상사 (002840) 157,200 200 .13 157,100 157,850 157,000 815 128,122,350
신풍 (002870) 1,078 28 2.67 1,042 1,088 1,028 116,383 123,114,724
대유에이텍 (002880) 1,162 4 .35 1,151 1,168 1,149 45,501 52,769,069
TYM (002900) 5,820 -110 -1.85 5,930 5,970 5,790 275,010 1,611,845,365
유성기업 (002920) 2,005 -10 -.5 2,015 2,040 2,000 28,839 58,062,985
한국쉘석유 (002960) 411,000 -6500 -1.56 416,000 416,500 410,500 2,055 846,185,000
금호건설 (002990) 3,955 20 .51 3,935 3,970 3,895 58,897 231,984,082
금호건설우 (002995) 11,290 -60 -.53 11,350 11,430 11,290 1,963 22,301,490
부광약품 (003000) 3,735 0 0 3,740 3,755 3,670 493,861 1,836,946,853
혜인 (003010) 5,430 -80 -1.45 5,510 5,520 5,430 101,581 554,882,750
세아제강지주 (003030) 164,700 -1500 -.9 166,400 167,000 164,400 8,465 1,400,002,050
에이프로젠바이오로직스 (003060) 620 -4 -.64 632 632 616 517,782 321,575,669
코오롱글로벌 (003070) 9,090 -150 -1.62 9,270 9,270 9,000 20,887 189,639,030
코오롱글로벌우 (003075) 15,440 140 .92 15,350 15,560 15,290 6,446 99,829,860
SB성보 (003080) 2,860 0 0 2,860 2,865 2,845 10,542 30,143,399
대웅 (003090) 24,800 1050 4.42 24,400 24,800 24,100 187,228 4,599,417,950
대신밸류리츠 (0030R0) 4,360 15 .35 4,350 4,360 4,325 44,382 192,447,840
일성아이에스 (003120) 24,000 -250 -1.03 24,100 24,450 23,900 9,298 222,988,700
디아이 (003160) 16,080 300 1.9 16,030 16,310 15,750 1,225,243 19,627,565,935
일신방직 (003200) 10,400 10 .1 10,390 10,450 10,240 18,382 189,596,480
대원제약 (003220) 13,250 -40 -.3 13,330 13,330 13,120 26,210 345,390,450
삼양식품 (003230) 1,542,000 -12000 -.77 1,571,000 1,583,000 1,533,000 30,004 46,338,759,000
태광산업 (003240) 883,000 -7000 -.79 894,000 898,000 876,000 998 883,612,500
흥아해운 (003280) 1,658 8 .48 1,655 1,676 1,654 756,460 1,257,050,257
한일홀딩스 (003300) 16,670 -140 -.83 16,750 16,900 16,660 14,642 244,725,350
한국화장품제조 (003350) 60,200 900 1.52 60,400 60,900 59,700 36,989 2,231,810,000
유화증권 (003460) 2,775 -5 -.18 2,780 2,850 2,730 194,624 537,535,905
유화증권우 (003465) 2,620 20 .77 2,650 2,650 2,580 2,378 6,182,310
유안타증권 (003470) 3,715 -40 -1.07 3,735 3,755 3,700 316,712 1,178,655,351
유안타증권우 (003475) 3,780 5 .13 3,780 3,795 3,745 28,890 108,783,770
한진중공업홀딩스 (003480) 5,430 -70 -1.27 5,510 5,580 5,410 223,075 1,223,346,580
대한항공 (003490) 23,250 150 .65 23,400 23,750 23,175 1,644,992 38,547,416,300
대한항공우 (003495) 23,850 50 .21 23,850 24,100 23,800 2,138 51,185,025
영진약품 (003520) 2,015 15 .75 2,005 2,020 1,999 241,556 484,950,638
한화투자증권 (003530) 5,950 -150 -2.46 6,090 6,090 5,910 1,243,664 7,430,702,920
한화투자증권우 (003535) 7,880 -120 -1.5 8,000 8,130 7,860 10,844 86,046,290
대신증권 (003540) 28,150 50 .18 28,150 28,300 27,800 189,062 5,309,520,625
대신증권우 (003545) 21,050 -200 -.94 21,250 21,300 20,950 111,645 2,357,965,575
대신증권2우B (003547) 19,820 110 .56 19,750 19,890 19,590 53,507 1,052,589,185
LG (003550) 76,000 700 .93 76,400 77,100 75,900 210,159 16,074,661,600
LG우 (003555) 62,700 200 .32 63,200 63,200 62,600 3,392 212,991,550
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 72,300 1000 1.4 71,500 74,900 67,000 212,185 15,200,382,750
HLB글로벌 (003580) 2,235 30 1.36 2,225 2,240 2,185 112,981 249,436,646
방림 (003610) 5,100 50 .99 5,000 5,270 5,000 30,302 154,809,450
KG모빌리티 (003620) 3,340 25 .75 3,325 3,405 3,325 160,950 540,688,782
미창석유 (003650) 110,000 -100 -.09 110,200 111,900 108,000 429 47,312,700
포스코퓨처엠 (003670) 141,400 100 .07 142,200 146,300 140,700 340,386 48,648,270,000
한성기업 (003680) 5,660 -30 -.53 5,690 5,760 5,600 27,686 156,864,410
코리안리 (003690) 11,210 -90 -.8 11,350 11,360 11,110 261,924 2,937,797,060
삼영 (003720) 5,000 -130 -2.53 5,130 5,140 4,955 319,621 1,602,106,725
진양산업 (003780) 7,000 -20 -.28 6,910 7,180 6,910 101,496 712,751,525
대한화섬 (003830) 115,500 -1800 -1.53 117,300 117,300 115,400 127 14,797,400
보령 (003850) 8,850 140 1.61 8,690 8,850 8,660 98,080 859,388,230
남양유업 (003920) 58,100 100 .17 58,000 59,200 57,200 3,391 196,034,100
남양유업우 (003925) 39,000 -150 -.38 40,000 40,400 39,000 7,379 294,069,200
사조대림 (003960) 40,600 -100 -.25 40,850 40,900 40,450 9,885 401,939,050
롯데정밀화학 (004000) 48,600 -800 -1.62 49,250 49,250 48,350 44,162 2,149,512,150
현대제철 (004020) 36,550 -950 -2.53 37,300 37,300 36,450 339,388 12,436,877,800
SG세계물산 (004060) 324 2 .62 322 325 322 246,462 79,760,238
신흥 (004080) 13,850 -40 -.29 13,880 13,880 13,700 3,482 47,930,380
한국석유 (004090) 14,250 320 2.3 14,260 14,340 14,140 91,596 1,304,774,820
태양금속 (004100) 2,120 -40 -1.85 2,160 2,175 2,115 134,767 288,820,735
태양금속우 (004105) 3,105 -40 -1.27 3,145 3,155 3,040 9,945 30,825,490
동방 (004140) 3,060 -55 -1.77 3,100 3,115 3,050 569,724 1,750,407,919
한솔홀딩스 (004150) 3,280 -35 -1.06 3,300 3,320 3,250 85,816 281,870,040
신세계 (004170) 200,500 -5000 -2.43 206,000 206,500 199,900 35,554 7,171,826,200
NPC (004250) 4,140 -5 -.12 4,145 4,160 4,120 18,208 75,430,245
NPC우 (004255) 2,475 10 .41 2,480 2,480 2,445 2,737 6,726,635
남성 (004270) 1,008 -11 -1.08 1,016 1,020 1,002 59,613 60,121,703
현대약품 (004310) 4,060 105 2.65 3,975 4,060 3,925 388,742 1,566,951,480
세방 (004360) 14,150 -30 -.21 14,180 14,200 14,050 32,945 464,521,545
세방우 (004365) 9,180 0 0 9,230 9,300 9,120 5,482 50,256,020
농심 (004370) 462,000 -15000 -3.14 477,000 479,500 458,500 80,219 37,257,427,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 158 -1 -.63 160 160 157 1,261,833 199,910,268
서울식품우 (004415) 1,235 0 0 1,235 1,235 1,235 163 201,305
송원산업 (004430) 10,180 -30 -.29 10,250 10,250 10,150 23,283 236,993,155
삼일씨엔에스 (004440) 4,875 -100 -2.01 4,975 4,975 4,865 10,207 50,001,895
삼화왕관 (004450) 34,250 400 1.18 33,900 34,450 33,900 602 20,500,100
세방전지 (004490) 63,500 100 .16 63,400 63,900 63,000 29,094 1,847,388,700
깨끗한나라 (004540) 2,070 -10 -.48 2,080 2,095 2,060 51,235 106,086,436
깨끗한나라우 (004545) 11,820 10 .08 11,810 11,820 11,810 152 1,795,160
현대비앤지스틸 (004560) 11,480 -120 -1.03 11,540 11,740 11,410 22,581 259,061,285
삼천리 (004690) 132,700 900 .68 132,000 132,900 131,000 6,167 813,146,450
조광피혁 (004700) 65,000 -700 -1.07 66,000 66,200 65,000 5,197 340,624,000
한솔테크닉스 (004710) 5,490 0 0 0 0 0 0 0
팜젠사이언스 (004720) 4,570 -20 -.44 4,590 4,600 4,525 61,534 280,880,751
써니전자 (004770) 1,622 -12 -.73 1,627 1,640 1,617 185,257 300,293,028
효성 (004800) 89,600 100 .11 89,800 90,000 88,500 22,491 2,013,207,800
덕성 (004830) 5,500 0 0 5,500 5,550 5,470 89,756 493,836,640
덕성우 (004835) 7,320 -160 -2.14 7,500 7,510 7,320 8,476 62,659,080
DRB동일 (004840) 4,985 -10 -.2 4,955 4,995 4,955 11,561 57,630,040
티웨이홀딩스 (004870) 566 -1 -.18 565 580 558 157,073 89,218,495
동일산업 (004890) 40,600 200 .5 40,400 40,700 39,950 2,097 84,121,550
조광페인트 (004910) 5,650 -70 -1.22 5,680 5,750 5,610 35,564 201,523,515
씨아이테크 (004920) 1,218 -48 -3.79 1,266 1,285 1,205 192,555 237,929,804
한신공영 (004960) 7,910 -90 -1.13 8,010 8,050 7,900 21,763 172,792,235
신라교역 (004970) 9,460 70 .75 9,450 9,500 9,310 5,463 51,239,335
성신양회 (004980) 10,020 -640 -6 10,500 10,510 9,990 222,540 2,250,091,195
성신양회우 (004985) 11,470 -210 -1.8 11,680 11,680 11,440 3,109 35,797,620
롯데지주 (004990) 31,200 -300 -.95 31,100 31,600 30,950 155,755 4,861,102,175
롯데지주우 (00499K) 30,900 100 .32 31,300 33,000 30,800 1,528 48,075,000
휴스틸 (005010) 4,130 -30 -.72 4,190 4,210 4,095 201,306 832,313,695
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 43,900 450 1.04 43,500 45,200 43,250 468,277 20,748,507,100
SGC에너지 (005090) 23,250 0 0 23,200 23,450 23,100 15,976 371,696,475
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 73,800 600 .82 73,500 74,100 73,100 27,352 2,012,021,600
녹십자홀딩스 (005250) 16,500 -250 -1.49 16,750 16,750 16,370 75,903 1,253,426,200
녹십자홀딩스2우 (005257) 28,300 -50 -.18 27,950 28,300 27,500 1,083 30,235,900
롯데칠성 (005300) 119,000 -1200 -1 119,800 120,500 118,400 13,631 1,622,779,750
롯데칠성우 (005305) 69,800 -100 -.14 69,700 70,300 69,400 1,125 78,434,300
온타이드 (005320) 532 -2 -.37 534 539 528 214,861 114,425,562
모나미 (005360) 2,040 15 .74 2,030 2,065 2,025 161,544 330,403,721
현대차 (005380) 218,000 4000 1.87 215,000 219,000 214,500 499,195 108,598,754,500
현대차우 (005385) 164,500 2400 1.48 162,500 165,300 162,500 96,568 15,892,651,950
현대차2우B (005387) 167,400 2900 1.76 164,900 168,900 164,900 122,811 20,586,730,300
현대차3우B (005389) 164,200 1600 .98 162,600 165,000 162,500 15,961 2,621,049,800
신성통상 (005390) 4,100 0 0 4,105 4,105 4,100 205,863 845,003,280
코스모화학 (005420) 16,210 -210 -1.28 16,440 16,700 16,180 145,470 2,382,897,650
한국공항 (005430) 68,100 -600 -.87 68,800 70,300 68,000 3,060 210,200,600
현대지에프홀딩스 (005440) 8,480 -50 -.59 8,620 8,670 8,400 221,661 1,895,929,745
POSCO홀딩스 (005490) 280,500 -2500 -.88 283,000 283,000 278,500 244,009 68,310,538,750
삼진제약 (005500) 21,100 1710 8.82 19,390 21,300 19,300 419,830 8,689,462,585
SPC삼립 (005610) 54,700 -700 -1.26 55,400 55,400 54,700 6,700 367,975,150
삼영전자 (005680) 10,830 20 .19 10,810 10,920 10,770 22,738 246,683,915
파미셀 (005690) 12,580 130 1.04 12,460 12,760 12,220 1,377,325 17,237,926,000
넥센 (005720) 6,370 -50 -.78 6,530 6,550 6,250 37,160 235,852,950
넥센우 (005725) 4,990 -5 -.1 4,995 4,995 4,990 586 2,924,345
크라운해태홀딩스 (005740) 7,410 -100 -1.33 7,640 7,640 7,390 60,117 447,271,080
크라운해태홀딩스우 (005745) 8,260 -110 -1.31 8,310 8,370 8,260 272 2,259,660
대림바스 (005750) 4,685 -25 -.53 4,720 4,765 4,630 28,666 134,049,590
신영와코루 (005800) 14,280 10 .07 14,350 14,350 14,020 3,091 43,836,290
풍산홀딩스 (005810) 41,100 -550 -1.32 41,800 41,800 40,650 26,718 1,094,717,650
원림 (005820) 14,480 -10 -.07 14,470 14,540 14,470 223 3,231,180
DB손해보험 (005830) 142,500 1700 1.21 141,000 143,000 140,100 149,985 21,301,321,250
에스엘 (005850) 36,400 1600 4.6 35,050 36,750 34,800 271,950 9,779,750,700
휴니드 (005870) 8,420 -40 -.47 8,380 8,500 8,370 39,532 332,630,675
대한해운 (005880) 1,770 -27 -1.5 1,795 1,795 1,768 1,411,726 2,507,507,467
삼성전자 (005930) 83,500 3800 4.77 81,500 84,000 81,100 27,529,656 2,288,084,255,150
삼성전자우 (005935) 66,700 2500 3.89 64,800 67,000 64,700 3,083,353 204,459,526,400
NH투자증권 (005940) 20,650 50 .24 20,600 20,850 20,450 432,469 8,929,825,100
NH투자증권우 (005945) 18,350 -20 -.11 18,370 18,470 18,280 46,008 844,073,175
이수화학 (005950) 5,590 -60 -1.06 5,650 5,670 5,530 30,712 171,822,085
동부건설 (005960) 6,170 80 1.31 6,140 6,300 6,110 58,297 359,924,410
동부건설우 (005965) 19,020 20 .11 19,280 19,280 19,020 10 191,480
동원산업 (006040) 47,000 500 1.08 46,700 47,400 46,600 39,849 1,877,118,750
화승인더 (006060) 4,095 -10 -.24 4,115 4,125 4,015 89,163 364,933,385
사조오양 (006090) 9,930 -90 -.9 10,070 10,070 9,920 2,534 25,311,670
삼아알미늄 (006110) 22,450 -700 -3.02 23,350 23,350 22,450 78,987 1,791,521,375
SK디스커버리 (006120) 55,500 1400 2.59 54,600 55,500 54,400 15,318 841,165,300
SK디스커버리우 (006125) 37,500 350 .94 37,200 37,600 37,200 2,720 101,735,350
한국전자홀딩스 (006200) 732 5 .69 727 744 722 48,606 35,550,583
제주은행 (006220) 13,710 -200 -1.44 14,100 14,100 13,700 196,132 2,716,083,715
LS (006260) 186,000 1800 .98 186,000 189,000 184,700 103,985 19,395,018,300
녹십자 (006280) 139,500 500 .36 141,600 141,800 137,900 37,273 5,202,147,300
대원전선 (006340) 2,980 -15 -.5 2,985 3,040 2,980 644,821 1,936,428,913
대원전선우 (006345) 3,690 -25 -.67 3,730 3,750 3,675 4,030 14,917,690
GS건설 (006360) 18,790 -110 -.58 18,920 19,020 18,730 313,320 5,888,692,930
대구백화점 (006370) 6,850 -100 -1.44 6,960 7,220 6,710 38,435 265,054,710
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,210 -50 -.26 19,350 19,490 18,870 55,511 1,063,293,550
삼성SDI (006400) 207,500 4500 2.22 205,000 211,000 203,500 406,999 84,725,309,750
삼성SDI우 (006405) 134,700 3700 2.82 132,800 134,900 132,000 5,838 783,263,300
인스코비 (006490) 762 -23 -2.93 785 798 759 515,506 396,354,572
대림통상 (006570) 2,530 -45 -1.75 2,570 2,595 2,520 7,040 17,993,720
대한유화 (006650) 114,200 200 .18 114,600 114,600 111,400 35,230 3,996,999,700
삼성공조 (006660) 13,960 -90 -.64 14,050 14,200 13,960 26,111 367,569,340
영풍제지 (006740) 1,020 -13 -1.26 1,035 1,036 1,008 68,306 69,657,578
미래에셋증권 (006800) 22,150 100 .45 21,950 22,500 21,800 1,383,660 30,663,239,200
미래에셋증권우 (006805) 10,180 0 0 10,170 10,365 10,040 69,361 707,802,895
미래에셋증권2우B (00680K) 9,790 0 0 9,730 9,910 9,660 435,310 4,265,390,555
AK홀딩스 (006840) 10,980 -140 -1.26 11,110 11,190 10,920 9,342 102,868,475
신송홀딩스 (006880) 6,840 30 .44 6,860 6,890 6,760 46,549 317,327,285
태경케미컬 (006890) 9,250 10 .11 9,200 9,260 9,120 21,313 195,555,760
우성 (006980) 16,790 -30 -.18 16,800 16,900 16,650 1,384 23,220,180
GS리테일 (007070) 17,100 490 2.95 16,800 17,300 16,750 323,003 5,535,666,670
일신석재 (007110) 1,975 116 6.24 1,900 1,988 1,890 1,980,953 3,840,277,833
미래아이앤지 (007120) 909 2 .22 914 914 900 73,824 66,640,116
사조산업 (007160) 49,750 -200 -.4 50,600 51,300 49,350 6,275 314,248,500
벽산 (007210) 2,080 -20 -.95 2,095 2,100 2,065 95,258 197,936,055
한국특강 (007280) 1,621 -31 -1.88 1,639 1,642 1,621 47,525 77,467,998
오뚜기 (007310) 419,000 -6500 -1.53 425,500 430,000 419,000 6,153 2,592,852,250
DN오토모티브 (007340) 23,350 -400 -1.68 23,750 23,900 23,300 93,429 2,196,738,925
에이프로젠 (007460) 691 -15 -2.12 711 715 687 2,395,906 1,670,435,387
샘표 (007540) 49,600 -700 -1.39 50,600 50,600 49,600 5,416 269,802,925
일양약품 (007570) 13,050 0 0 0 0 0 0 0
일양약품우 (007575) 12,980 0 0 0 0 0 0 0
동방아그로 (007590) 6,180 -20 -.32 6,200 6,210 6,170 3,097 19,145,465
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 76,700 -600 -.78 77,400 78,200 75,900 1,043,587 80,354,980,300
국도화학 (007690) 36,850 -350 -.94 37,250 37,800 36,450 17,377 638,931,925
F&F홀딩스 (007700) 19,850 230 1.17 19,800 19,940 19,570 17,482 346,119,820
코리아써키트 (007810) 18,350 800 4.56 17,400 18,400 17,300 1,399,474 25,239,089,250
코리아써우 (007815) 6,930 150 2.21 6,780 6,940 6,780 1,933 13,348,360
코리아써키트2우B (00781K) 6,490 20 .31 6,470 6,490 6,380 2,256 14,500,730
서연 (007860) 9,310 -10 -.11 9,420 9,420 9,220 23,214 215,856,705
TP (007980) 1,757 55 3.23 1,730 1,776 1,720 1,214,448 2,130,097,813
사조동아원 (008040) 1,293 10 .78 1,287 1,324 1,280 3,629,801 4,728,446,267
대덕 (008060) 8,660 210 2.49 8,410 8,680 8,400 222,438 1,915,753,645
대덕1우 (00806K) 8,640 310 3.72 8,330 8,680 8,260 10,833 92,652,640
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,865 -5 -.1 4,850 4,925 4,840 12,125 59,044,785
NI스틸 (008260) 3,755 -30 -.79 3,770 3,780 3,740 75,574 283,589,070
남선알미늄 (008350) 1,133 1 .09 1,133 1,136 1,126 420,263 475,128,650
남선알미우 (008355) 12,760 -40 -.31 12,800 12,800 12,710 925 11,757,260
문배철강 (008420) 2,380 -5 -.21 2,380 2,415 2,360 90,713 215,605,730
서흥 (008490) 26,150 -100 -.38 25,950 26,300 25,750 43,365 1,128,335,100
일정실업 (008500) 11,750 -30 -.25 11,700 11,930 11,660 11,437 134,426,550
윌비스 (008600) 349 -3 -.85 352 354 347 159,741 55,947,609
아남전자 (008700) 1,334 -16 -1.19 1,350 1,351 1,334 208,955 280,293,424
율촌화학 (008730) 31,200 -500 -1.58 31,950 32,000 31,100 62,098 1,950,011,175
호텔신라 (008770) 56,400 1700 3.11 55,600 57,300 55,200 572,424 32,309,520,300
호텔신라우 (008775) 43,850 200 .46 44,300 45,850 43,850 4,565 203,365,125
금비 (008870) 60,700 -200 -.33 60,600 61,100 60,200 1,934 117,186,950
한미사이언스 (008930) 41,300 -300 -.72 42,000 42,100 40,500 253,425 10,399,148,800
KBI동양철관 (008970) 2,605 -30 -1.14 2,700 2,760 2,580 1,834,954 4,851,745,793
KCTC (009070) 5,600 30 .54 5,580 5,630 5,490 135,794 757,950,485
경인전자 (009140) 20,550 0 0 20,550 20,600 20,300 1,260 26,927,750
삼성전기 (009150) 207,000 9300 4.7 198,300 208,000 197,800 719,169 146,714,282,150
삼성전기우 (009155) 92,800 4200 4.74 89,000 93,000 89,000 36,634 3,362,852,050
SIMPAC (009160) 4,500 -90 -1.96 4,555 4,610 4,500 36,480 165,854,305
한솔로지스틱스 (009180) 2,860 -65 -2.22 2,905 2,905 2,850 68,795 198,057,740
대양금속 (009190) 1,597 -19 -1.18 1,618 1,640 1,588 143,617 229,456,799
무림페이퍼 (009200) 2,025 -10 -.49 2,045 2,045 2,020 89,766 181,807,600
한샘 (009240) 46,100 -150 -.32 46,850 46,850 45,850 30,846 1,427,886,750
신원 (009270) 1,738 97 5.91 1,677 1,739 1,666 2,466,476 4,203,732,453
광동제약 (009290) 5,980 70 1.18 5,950 6,000 5,940 87,919 524,919,540
참엔지니어링 (009310) 1,299 3 .23 1,295 1,310 1,288 8,384 10,842,112
아진전자부품 (009320) 1,036 -4 -.38 1,038 1,041 1,029 29,227 30,316,864
태영건설 (009410) 1,616 -52 -3.12 1,701 1,701 1,612 781,705 1,279,233,923
태영건설우 (009415) 5,100 120 2.41 4,990 5,100 4,980 1,097 5,551,000
한올바이오파마 (009420) 33,100 350 1.07 33,050 33,250 32,150 265,960 8,710,724,775
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,400 -400 -.52 77,300 77,500 75,900 49,532 3,783,692,800
한창제지 (009460) 636 8 1.27 639 646 627 82,244 52,002,372
삼화전기 (009470) 41,900 -1300 -3.01 42,200 42,450 39,500 430,840 17,637,247,150
HD한국조선해양 (009540) 403,000 -4500 -1.1 408,000 413,000 399,000 142,307 57,476,953,250
무림P&P (009580) 2,590 5 .19 2,585 2,610 2,585 46,030 119,383,558
모토닉 (009680) 10,270 10 .1 10,260 10,330 10,170 59,243 606,362,175
삼정펄프 (009770) 27,700 200 .73 27,400 27,700 27,300 3,356 92,533,950
플레이그램 (009810) 343 7 2.08 336 355 335 320,214 109,028,603
한화솔루션 (009830) 29,700 0 0 29,700 30,100 29,550 481,376 14,359,705,400
한화솔루션우 (009835) 23,200 250 1.09 22,800 23,400 22,800 5,941 137,898,075
명신산업 (009900) 8,990 -120 -1.32 9,080 9,140 8,960 86,507 780,277,555
영원무역홀딩스 (009970) 140,500 -7100 -4.81 147,600 147,600 140,000 17,102 2,426,408,000
한국내화 (010040) 2,155 -25 -1.15 2,170 2,200 2,140 27,999 60,205,705
OCI홀딩스 (010060) 96,800 -400 -.41 96,800 97,300 96,300 82,731 7,996,068,550
한국무브넥스 (010100) 4,235 -50 -1.17 4,315 4,435 4,215 285,545 1,235,067,757
LS ELECTRIC (010120) 293,000 -3000 -1.01 299,500 301,500 292,000 105,427 31,065,826,500
고려아연 (010130) 943,000 3000 .32 954,000 960,000 931,000 13,980 13,192,715,500
삼성중공업 (010140) 21,250 -200 -.93 21,400 21,450 21,100 2,866,130 60,809,875,350
우진아이엔에스 (010400) 2,970 -100 -3.26 3,095 3,195 2,970 8,494 25,931,685
한솔PNS (010420) 1,888 0 0 0 0 0 0 0
에스엠벡셀 (010580) 1,526 24 1.6 1,502 1,584 1,495 233,035 358,052,860
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 195,900 -800 -.41 196,500 198,450 195,600 136,417 26,829,490,950
진양폴리 (010640) 4,430 -5 -.11 4,470 4,560 4,430 54,955 245,687,825
화천기계 (010660) 4,720 -10 -.21 4,730 4,790 4,620 326,858 1,536,992,398
화신 (010690) 8,060 -50 -.62 8,130 8,160 8,020 176,089 1,424,930,940
평화홀딩스 (010770) 3,930 -60 -1.5 3,990 4,010 3,925 94,078 372,173,086
아이에스동서 (010780) 18,850 -170 -.89 19,290 19,290 18,710 26,201 494,391,030
퍼스텍 (010820) 4,630 -70 -1.49 4,760 4,760 4,600 569,775 2,653,517,984
S-Oil (010950) 58,600 800 1.38 58,100 58,800 58,000 116,100 6,794,407,950
S-Oil우 (010955) 37,650 -350 -.92 38,100 38,300 37,650 15,019 569,907,350
삼호개발 (010960) 3,490 -35 -.99 3,545 3,545 3,450 92,555 321,374,788
진원생명과학 (011000) 2,385 -20 -.83 2,405 2,475 2,385 574,461 1,393,626,067
LG이노텍 (011070) 193,100 16600 9.41 184,100 195,500 183,900 696,452 133,692,510,050
에넥스 (011090) 599 -1 -.17 599 599 594 83,104 49,556,561
CJ씨푸드 (011150) 2,875 -25 -.86 2,890 2,900 2,870 136,162 392,063,707
CJ씨푸드1우 (011155) 16,630 -250 -1.48 16,880 16,880 16,620 605 10,060,880
롯데케미칼 (011170) 65,600 -500 -.76 66,700 66,900 65,100 103,955 6,825,031,600
HMM (011200) 21,900 -550 -2.45 22,600 22,650 21,800 2,655,834 58,598,897,325
현대위아 (011210) 50,300 -300 -.59 50,700 50,800 50,100 50,328 2,536,056,200
삼화전자 (011230) 3,685 85 2.36 3,610 3,970 3,580 1,494,803 5,629,639,032
태림포장 (011280) 1,939 -11 -.56 1,950 1,953 1,938 60,151 116,782,664
성안머티리얼스 (011300) 411 -17 -3.97 428 447 411 504,418 211,202,497
유니켐 (011330) 1,541 5 .33 1,538 1,570 1,526 128,298 199,023,910
부산산업 (011390) 83,600 3100 3.85 82,000 84,500 81,100 5,489 457,320,800
갤럭시아에스엠 (011420) 2,180 -70 -3.11 2,265 2,265 2,155 463,343 1,011,177,490
한농화성 (011500) 14,190 -200 -1.39 14,380 14,430 14,190 49,590 708,559,415
와이투솔루션 (011690) 3,705 135 3.78 3,595 3,715 3,540 426,820 1,551,986,861
한신기계 (011700) 3,475 30 .87 3,510 3,640 3,475 450,343 1,600,687,634
현대코퍼레이션 (011760) 22,150 -200 -.89 22,300 22,600 21,900 38,069 841,338,650
금호석유화학 (011780) 105,700 0 0 107,100 107,100 105,600 67,569 7,165,011,000
금호석유화학우 (011785) 56,300 -100 -.18 56,400 56,700 56,100 3,981 224,218,000
SKC (011790) 105,300 1100 1.06 104,800 107,000 104,700 180,777 19,149,969,600
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,808 35 1.97 1,776 1,809 1,766 4,128,872 7,394,693,612
DB (012030) 1,612 4 .25 1,608 1,633 1,592 653,070 1,052,695,337
영흥 (012160) 575 -7 -1.2 582 584 574 76,782 44,287,228
아센디오 (012170) 2,095 15 .72 2,085 2,130 2,075 122,006 255,457,721
계양전기 (012200) 1,451 9 .62 1,474 1,517 1,442 124,863 183,401,690
계양전기우 (012205) 3,000 -50 -1.64 3,090 3,090 2,950 1,644 4,893,680
영화금속 (012280) 891 -5 -.56 896 903 880 69,636 61,821,798
경동인베스트 (012320) 58,000 -500 -.85 58,700 58,900 57,200 23,662 1,371,217,950
현대모비스 (012330) 312,500 4500 1.46 308,000 312,500 307,000 130,228 40,418,610,500
한화에어로스페이스 (012450) 1,022,000 0 0 1,028,000 1,034,000 1,001,000 137,450 139,266,033,500
더존비즈온 (012510) 88,500 -1500 -1.67 89,200 93,100 85,900 641,479 57,392,985,700
경인양행 (012610) 3,050 -50 -1.61 3,070 3,105 3,050 51,429 157,321,434
HDC (012630) 19,100 -90 -.47 19,190 19,390 18,870 143,972 2,741,884,290
모나리자 (012690) 2,500 -15 -.6 2,515 2,520 2,490 56,674 141,814,128
에스원 (012750) 83,400 -2700 -3.14 85,200 85,200 82,200 51,456 4,293,097,300
대창 (012800) 1,287 -11 -.85 1,298 1,300 1,285 642,424 829,201,454
세우글로벌 (013000) 1,075 2 .19 1,070 1,090 1,066 26,849 28,851,720
일성건설 (013360) 1,365 -20 -1.44 1,385 1,385 1,358 389,804 533,949,955
화승코퍼레이션 (013520) 2,025 0 0 2,020 2,040 1,998 105,502 212,403,704
디와이 (013570) 4,370 -55 -1.24 4,465 4,465 4,370 23,355 102,542,040
계룡건설 (013580) 20,100 -150 -.74 20,300 20,350 20,050 48,636 980,085,500
까뮤이앤씨 (013700) 1,127 -2 -.18 1,129 1,129 1,119 37,328 41,961,545
지엠비코리아 (013870) 4,010 -5 -.12 4,030 4,030 3,985 11,704 46,847,435
지누스 (013890) 16,580 -480 -2.81 17,090 17,090 16,520 80,647 1,341,261,960
한익스프레스 (014130) 3,230 -50 -1.52 3,290 3,310 3,220 19,835 64,521,180
대영포장 (014160) 1,175 -9 -.76 1,190 1,190 1,168 465,245 546,505,800
금강공업 (014280) 5,010 -50 -.99 5,060 5,070 4,970 251,029 1,255,123,511
금강공업우 (014285) 6,700 -120 -1.76 6,970 6,970 6,700 1,087 7,303,540
영보화학 (014440) 4,430 0 0 4,430 4,435 4,390 32,666 144,214,120
극동유화 (014530) 3,360 -10 -.3 3,370 3,380 3,350 70,755 237,739,990
태경비케이 (014580) 4,880 -20 -.41 4,900 4,920 4,865 72,965 356,636,390
한솔케미칼 (014680) 204,000 -1500 -.73 209,500 211,500 202,000 56,698 11,627,106,000
사조씨푸드 (014710) 8,920 260 3 8,660 9,000 8,570 22,680 198,917,405
HL D&I (014790) 2,430 -25 -1.02 2,455 2,530 2,425 57,567 140,385,784
동원시스템즈 (014820) 28,300 -150 -.53 28,650 28,700 28,250 19,975 566,454,125
동원시스템즈우 (014825) 17,370 -230 -1.31 17,600 17,600 17,330 553 9,729,870
유니드 (014830) 75,000 -1300 -1.7 75,700 76,300 74,900 22,881 1,720,138,950
성문전자 (014910) 1,139 -18 -1.56 1,165 1,167 1,139 28,389 32,709,180
성문전자우 (014915) 4,080 -25 -.61 4,115 4,290 4,080 4,859 20,032,475
인디에프 (014990) 1,178 85 7.78 1,130 1,182 1,100 1,083,769 1,240,826,955
이스타코 (015020) 659 -11 -1.64 671 671 656 112,126 74,243,634
대창단조 (015230) 6,190 -110 -1.75 6,300 6,310 6,180 52,012 323,191,615
에이엔피 (015260) 498 -3 -.6 501 509 489 273,400 135,360,018
INVENI (015360) 62,500 400 .64 62,800 66,000 61,400 11,949 750,193,650
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 35,900 350 .98 35,800 36,350 35,650 1,403,154 50,466,088,850
일진홀딩스 (015860) 5,450 -100 -1.8 5,540 5,580 5,410 85,927 469,355,360
태경산업 (015890) 5,210 0 0 5,200 5,230 5,170 39,122 203,035,980
대현 (016090) 1,835 1 .05 1,833 1,836 1,825 57,897 105,968,716
삼성증권 (016360) 76,300 900 1.19 75,400 77,500 75,000 291,432 22,289,586,800
KG스틸 (016380) 5,390 70 1.32 5,370 5,440 5,360 86,201 464,946,975
한세예스24홀딩스 (016450) 4,200 100 2.44 4,100 4,245 4,095 51,343 213,322,397
환인제약 (016580) 11,100 -120 -1.07 11,290 11,290 11,070 49,499 550,397,690
신대양제지 (016590) 11,150 40 .36 11,110 11,410 11,100 11,376 127,673,270
DB증권 (016610) 9,930 30 .3 9,900 10,020 9,650 121,039 1,199,265,735
대성홀딩스 (016710) 8,750 30 .34 8,990 8,990 8,720 9,415 82,568,580
두올 (016740) 3,405 -60 -1.73 3,490 3,490 3,405 67,866 232,486,900
퍼시스 (016800) 44,700 -200 -.45 45,600 45,700 44,700 429 19,502,500
웅진 (016880) 4,610 -230 -4.75 4,840 4,840 4,520 1,396,325 6,468,446,515
광명전기 (017040) 1,182 43 3.78 1,148 1,193 1,137 1,067,392 1,249,758,996
명문제약 (017180) 1,754 19 1.1 1,760 1,771 1,703 126,654 219,110,597
우신시스템 (017370) 7,110 -140 -1.93 7,230 7,230 7,060 49,832 354,163,750
서울가스 (017390) 63,200 1000 1.61 62,900 63,500 62,600 9,691 610,164,150
수산세보틱스 (017550) 1,844 -15 -.81 1,859 1,859 1,835 105,496 194,545,604
SK텔레콤 (017670) 55,100 -400 -.72 55,500 55,500 55,000 363,252 20,053,036,050
현대엘리베이터 (017800) 80,800 600 .75 80,900 83,000 80,300 151,767 12,289,890,800
풀무원 (017810) 14,390 -110 -.76 14,520 14,600 14,370 118,916 1,719,093,035
DS단석 (017860) 22,000 -250 -1.12 22,200 22,200 21,700 67,046 1,472,094,500
광전자 (017900) 1,940 7 .36 1,914 1,947 1,910 24,587 47,528,162
E1 (017940) 78,400 300 .38 79,300 79,300 77,500 10,959 855,988,850
한국카본 (017960) 31,950 -800 -2.44 32,500 32,500 31,300 478,946 15,166,604,200
애경산업 (018250) 15,040 -150 -.99 15,190 15,260 14,900 84,259 1,267,737,720
삼성에스디에스 (018260) 164,500 1200 .73 164,800 165,400 162,900 109,699 18,018,155,300
조일알미늄 (018470) 1,405 -9 -.64 1,414 1,419 1,405 310,895 438,137,724
동원금속 (018500) 1,304 -13 -.99 1,318 1,330 1,302 256,169 336,423,684
SK가스 (018670) 239,000 0 0 239,000 240,500 237,500 5,165 1,237,885,000
한온시스템 (018880) 3,280 -30 -.91 3,330 3,350 3,280 591,038 1,951,356,948
신풍제약 (019170) 13,800 -460 -3.23 14,200 14,200 13,790 547,823 7,612,152,285
신풍제약우 (019175) 27,000 -1450 -5.1 27,200 27,200 26,400 18,128 484,295,750
티에이치엔 (019180) 5,950 -580 -8.88 6,400 6,540 5,860 1,456,024 8,926,170,060
세아특수강 (019440) 15,940 -20 -.13 15,910 15,970 15,860 10,071 160,297,940
엑시큐어하이트론 (019490) 669 -11 -1.62 690 692 659 1,116,017 751,475,720
대교 (019680) 2,195 -20 -.9 2,190 2,250 2,165 32,583 71,181,845
대교우B (019685) 1,269 0 0 1,285 1,285 1,253 5,097 6,420,590
한섬 (020000) 15,510 -80 -.51 15,600 15,600 15,450 25,596 396,668,085
키다리스튜디오 (020120) 4,345 -45 -1.03 4,400 4,470 4,250 221,996 963,636,815
롯데에너지머티리얼즈 (020150) 23,850 -300 -1.24 24,150 24,450 23,800 65,166 1,569,748,650
아시아나항공 (020560) 9,360 -220 -2.3 9,530 9,530 9,330 192,295 1,809,821,425
일진디스플 (020760) 902 0 0 0 0 0 0 0
서원 (021050) 1,159 -10 -.86 1,165 1,170 1,145 183,151 211,640,865
코웨이 (021240) 104,800 -800 -.76 106,700 108,400 104,500 93,038 9,871,854,400
세원정공 (021820) 11,300 310 2.82 10,990 11,700 10,990 27,069 302,368,770
포스코DX (022100) 22,200 -500 -2.2 22,700 22,850 22,200 217,837 4,894,958,450
삼원강재 (023000) 2,440 0 0 2,450 2,450 2,420 10,404 25,311,289
MH에탄올 (023150) 5,110 -10 -.2 5,120 5,120 5,060 6,243 31,809,890
한국종합기술 (023350) 4,760 -40 -.83 4,845 4,845 4,735 26,718 127,117,056
동남합성 (023450) 33,850 -50 -.15 33,900 33,900 33,550 996 33,690,150
롯데쇼핑 (023530) 71,800 -700 -.97 73,000 73,100 71,500 53,280 3,830,966,950
다우기술 (023590) 37,500 700 1.9 36,800 38,150 36,500 68,739 2,584,476,550
인지컨트롤스 (023800) 5,960 -80 -1.32 6,000 6,030 5,950 32,689 195,016,050
인팩 (023810) 6,720 140 2.13 6,630 6,720 6,530 26,643 176,913,415
에쓰씨엔지니어링 (023960) 1,200 -8 -.66 1,210 1,211 1,185 97,760 117,202,545
WISCOM (024070) 1,958 9 .46 1,949 1,995 1,934 11,979 23,687,357
디씨엠 (024090) 11,890 -30 -.25 11,920 12,090 11,830 7,619 90,544,355
기업은행 (024110) 19,760 0 0 19,900 20,150 19,450 514,059 10,226,653,405
콜마홀딩스 (024720) 13,150 80 .61 13,070 13,220 13,020 141,587 1,858,938,805
대원화성 (024890) 859 -1 -.12 860 865 856 13,578 11,634,615
디와이덕양 (024900) 2,285 -5 -.22 2,295 2,310 2,250 52,166 119,218,586
KPX케미칼 (025000) 50,200 800 1.62 49,500 50,400 48,950 8,836 439,843,350
SJM홀딩스 (025530) 3,590 0 0 3,590 3,620 3,585 4,334 15,583,950
한국단자 (025540) 62,700 0 0 63,000 63,200 62,400 13,243 830,719,150
미래산업 (025560) 11,390 -100 -.87 11,490 11,600 11,310 24,401 279,246,525
제이준코스메틱 (025620) 7,910 -210 -2.59 8,120 8,250 7,900 47,715 382,546,680
한솔홈데코 (025750) 699 -3 -.43 702 706 696 87,127 61,003,240
이구산업 (025820) 4,635 -20 -.43 4,730 4,730 4,625 168,840 786,280,063
남해화학 (025860) 6,820 30 .44 6,870 6,890 6,790 42,977 292,881,330
한국주강 (025890) 1,964 14 .72 1,950 1,968 1,911 68,667 133,094,491
스틱인베스트먼트 (026890) 10,970 -360 -3.18 11,400 11,400 10,950 102,064 1,127,877,055
부국철강 (026940) 2,425 -15 -.61 2,430 2,450 2,420 67,298 163,642,865
동서 (026960) 28,000 -350 -1.23 28,400 28,700 27,850 68,462 1,930,880,125
BGF (027410) 4,020 10 .25 4,010 4,070 4,000 67,800 272,609,508
마니커 (027740) 851 -3 -.35 852 853 845 66,752 56,732,049
한국제지 (027970) 807 -1 -.12 808 812 803 83,422 67,200,174
삼성E&A (028050) 27,750 -500 -1.77 28,300 28,300 27,600 490,160 13,594,780,300
동아지질 (028100) 15,270 -290 -1.86 15,490 15,550 15,200 15,641 239,301,450
삼성물산 (028260) 197,700 1300 .66 198,000 200,000 194,900 248,291 49,174,708,750
삼성물산우B (02826K) 131,000 1400 1.08 132,400 132,400 128,900 10,170 1,329,381,750
팬오션 (028670) 4,020 -80 -1.95 4,110 4,115 4,015 722,499 2,926,752,498
케이씨 (029460) 26,450 1150 4.55 25,300 27,400 25,300 159,320 4,241,546,300
신도리코 (029530) 43,250 -50 -.12 44,000 44,000 42,950 6,841 295,552,800
삼성카드 (029780) 51,800 300 .58 51,900 52,600 51,600 54,142 2,816,467,600
제일기획 (030000) 20,350 150 .74 20,200 20,600 20,100 274,651 5,604,931,975
NICE평가정보 (030190) 14,500 140 .97 14,360 14,550 14,200 118,924 1,705,800,205
KT (030200) 49,700 -1100 -2.17 50,400 50,500 49,700 430,568 21,510,647,775
다올투자증권 (030210) 3,650 15 .41 3,640 3,800 3,605 41,733 152,379,258
교보증권 (030610) 9,640 10 .1 9,640 9,720 9,480 125,514 1,204,520,135
동원수산 (030720) 6,120 50 .82 6,070 6,130 6,040 14,785 90,025,620
서울보증보험 (031210) 53,800 -200 -.37 53,800 53,800 50,500 83,717 4,442,332,900
신세계인터내셔날 (031430) 10,410 -50 -.48 10,530 10,580 10,400 44,155 461,809,280
신세계푸드 (031440) 43,000 2250 5.52 40,950 43,850 40,750 40,145 1,726,726,500
아이티센씨티에스 (031820) 611 -7 -1.13 620 620 609 286,188 175,259,644
롯데관광개발 (032350) 19,790 90 .46 20,000 20,100 19,500 976,854 19,303,458,135
황금에스티 (032560) 5,740 40 .7 5,700 5,780 5,650 26,453 150,846,840
LG유플러스 (032640) 14,830 -350 -2.31 15,150 15,160 14,780 712,156 10,581,915,430
삼성생명 (032830) 155,800 2400 1.56 154,000 156,100 153,800 326,891 50,751,866,600
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 21,550 300 1.41 21,600 22,450 21,400 228,109 4,990,084,900
체시스 (033250) 1,107 -2 -.18 1,110 1,110 1,090 224,073 246,511,657
유나이티드제약 (033270) 20,050 -50 -.25 20,050 20,250 19,930 58,432 1,170,250,260
SJG세종 (033530) 6,520 240 3.82 6,300 6,620 6,300 222,567 1,450,565,605
KT&G (033780) 142,600 2200 1.57 142,300 147,200 141,900 337,932 48,459,744,000
무학 (033920) 8,300 100 1.22 8,220 8,320 8,180 36,786 303,661,635
두산에너빌리티 (034020) 62,400 1600 2.63 63,000 64,200 62,200 6,830,285 430,681,480,750
SBS (034120) 20,350 300 1.5 20,150 20,350 20,050 28,776 581,328,750
LG디스플레이 (034220) 13,340 300 2.3 13,190 13,550 13,170 3,381,159 45,345,828,070
파라다이스 (034230) 22,500 -400 -1.75 22,900 23,250 22,300 1,210,863 27,393,560,575
NICE (034310) 13,900 230 1.68 13,730 14,010 13,660 42,695 593,641,950
인천도시가스 (034590) 25,950 0 0 25,950 26,000 25,700 7,822 201,970,750
SK (034730) 228,500 1500 .66 228,000 231,000 225,000 89,102 20,306,976,750
SK우 (03473K) 174,400 200 .11 175,000 175,900 170,700 3,752 653,979,650
한국토지신탁 (034830) 1,409 4 .28 1,405 1,413 1,393 526,051 738,799,550
HS애드 (035000) 8,880 20 .23 8,870 8,900 8,840 14,770 130,835,215
백산 (035150) 14,310 0 0 14,220 14,440 14,210 38,082 545,022,400
강원랜드 (035250) 18,070 -140 -.77 18,220 18,220 18,070 241,561 4,376,981,370
NAVER (035420) 232,000 -2000 -.85 234,000 235,000 229,000 1,004,689 232,730,264,000
신세계 I&C (035510) 15,330 -290 -1.86 15,620 15,640 15,250 102,735 1,579,885,995
카카오 (035720) 66,400 -600 -.9 67,500 67,600 65,600 2,276,896 151,111,501,289
콘텐트리중앙 (036420) 11,370 20 .18 11,350 11,500 11,340 30,906 352,716,025
한국가스공사 (036460) 39,300 -250 -.63 40,000 40,300 39,050 324,857 12,772,467,325
SNT홀딩스 (036530) 79,000 -500 -.63 79,700 81,700 77,300 21,652 1,705,833,050
엔씨소프트 (036570) 235,500 -3000 -1.26 238,500 241,000 233,500 68,637 16,207,581,500
팜스코 (036580) 2,750 85 3.19 2,665 2,755 2,665 85,521 231,711,745
YG PLUS (037270) 8,860 250 2.9 8,730 9,000 8,690 1,702,144 15,052,641,960
LG헬로비전 (037560) 2,825 -20 -.7 2,850 2,870 2,800 229,325 646,577,793
광주신세계 (037710) 30,550 -150 -.49 30,750 30,750 30,450 8,910 272,690,025
하나투어 (039130) 51,600 -700 -1.34 52,500 52,500 51,400 90,405 4,681,228,600
키움증권 (039490) 278,000 500 .18 277,000 281,500 273,000 102,681 28,477,595,500
HDC랩스 (039570) 8,560 -60 -.7 8,640 8,700 8,540 2,450 21,040,945
상신브레이크 (041650) 2,770 -25 -.89 2,765 2,795 2,750 35,331 97,505,555
한화오션 (042660) 109,600 -2100 -1.88 111,000 111,000 109,000 1,182,021 129,584,209,000
HD현대인프라코어 (042670) 16,040 -550 -3.32 16,740 16,740 15,930 1,000,834 16,155,036,000
한미반도체 (042700) 93,200 -100 -.11 93,100 94,900 92,600 590,874 55,310,159,000
주연테크 (044380) 554 -9 -1.6 564 568 549 224,324 125,230,554
KSS해운 (044450) 9,370 -100 -1.06 9,480 9,500 9,290 47,584 446,233,605
코스맥스비티아이 (044820) 19,290 20 .1 19,270 19,690 18,690 20,965 403,360,080
대우건설 (047040) 3,685 -55 -1.47 3,740 3,740 3,685 739,179 2,738,022,405
포스코인터내셔널 (047050) 48,750 -300 -.61 49,300 49,350 48,650 206,887 10,121,440,075
유니온머티리얼 (047400) 1,448 -28 -1.9 1,491 1,491 1,446 59,697 86,778,031
한국항공우주 (047810) 106,500 -3400 -3.09 108,000 108,000 104,700 742,566 78,728,203,750
우진플라임 (049800) 2,175 -5 -.23 2,195 2,195 2,155 26,744 58,086,155
한전KPS (051600) 49,500 600 1.23 49,450 50,200 49,150 124,902 6,198,959,350
진양화학 (051630) 2,330 -10 -.43 2,310 2,415 2,285 118,827 279,046,975
LG생활건강 (051900) 292,000 0 0 293,000 293,500 291,000 36,662 10,702,292,500
LG생활건강우 (051905) 119,600 -300 -.25 119,900 122,100 119,600 4,228 508,455,300
LG화학 (051910) 295,000 4000 1.37 293,500 302,000 293,000 159,506 47,382,341,500
LG화학우 (051915) 144,500 2400 1.69 142,200 146,500 142,200 29,550 4,285,211,800
한전기술 (052690) 86,300 -200 -.23 88,000 89,000 86,100 204,888 17,866,872,450
스카이라이프 (053210) 5,160 -30 -.58 5,210 5,230 5,150 32,061 165,979,140
한미글로벌 (053690) 20,650 250 1.23 20,800 20,900 20,550 92,343 1,911,646,000
테이팩스 (055490) 14,680 -220 -1.48 14,900 14,970 14,660 14,291 211,111,410
신한지주 (055550) 69,500 -300 -.43 69,800 70,600 69,500 818,240 57,163,544,550
현대홈쇼핑 (057050) 55,300 -500 -.9 56,000 56,400 54,500 11,307 625,457,950
포스코스틸리온 (058430) 37,250 -550 -1.46 37,800 37,800 37,150 6,213 231,951,625
세아홀딩스 (058650) 125,000 -900 -.71 125,900 126,800 123,200 1,597 198,247,100
다스코 (058730) 2,930 -35 -1.18 2,945 2,965 2,915 30,273 88,999,860
KTcs (058850) 3,015 -35 -1.15 3,025 3,080 3,005 605,065 1,832,065,730
KTis (058860) 2,920 -10 -.34 2,925 2,945 2,915 69,784 204,310,375
HL홀딩스 (060980) 40,600 -500 -1.22 41,200 41,200 40,450 8,777 357,044,875
산일전기 (062040) 122,200 3300 2.78 119,200 122,300 118,000 477,908 57,503,901,850
종근당바이오 (063160) 24,050 -450 -1.84 24,500 24,550 23,850 26,357 634,891,550
현대로템 (064350) 221,000 -9000 -3.91 227,000 227,500 217,500 931,169 205,172,131,750
LG씨엔에스 (064400) 68,600 -2700 -3.79 71,800 71,900 68,600 1,132,239 78,302,718,550
SNT모티브 (064960) 35,750 650 1.85 35,100 35,900 34,900 59,749 2,122,313,725
LG전자 (066570) 79,700 600 .76 80,100 81,600 79,700 641,705 51,663,028,300
LG전자우 (066575) 39,500 800 2.07 39,100 40,300 39,100 136,181 5,412,460,675
엘앤에프 (066970) 77,900 3400 4.56 73,100 78,800 73,100 631,505 48,588,080,350
세이브존I&C (067830) 2,650 0 0 2,645 2,675 2,640 16,493 43,758,041
셀트리온 (068270) 169,100 -1700 -1 170,500 170,600 169,000 278,594 47,187,115,300
삼성출판사 (068290) 16,610 -460 -2.69 17,600 17,680 16,580 122,647 2,083,269,740
TKG휴켐스 (069260) 17,830 -40 -.22 17,900 17,950 17,800 29,697 529,986,650
대호에이엘 (069460) 1,675 -29 -1.7 1,701 1,701 1,650 465,445 781,094,543
대웅제약 (069620) 144,500 3000 2.12 142,400 145,600 140,300 49,332 7,083,611,100
한세엠케이 (069640) 826 -9 -1.08 835 835 826 45,832 37,959,838
DSR제강 (069730) 3,815 45 1.19 3,755 3,830 3,750 9,747 36,808,195
현대백화점 (069960) 89,500 100 .11 89,300 90,600 88,100 120,189 10,813,933,650
모나용평 (070960) 4,010 55 1.39 3,980 4,045 3,980 71,412 286,266,953
한국금융지주 (071050) 158,000 700 .45 157,300 160,000 155,100 162,600 25,601,522,900
한국금융지주우 (071055) 115,000 900 .79 114,100 116,300 112,500 24,565 2,813,815,300
하이스틸 (071090) 4,315 -90 -2.04 4,405 4,480 4,295 433,355 1,885,341,740
지역난방공사 (071320) 87,900 1400 1.62 87,900 88,800 86,500 23,956 2,111,073,800
롯데하이마트 (071840) 8,270 -110 -1.31 8,380 8,420 8,250 21,268 176,324,860
코아스 (071950) 6,120 240 4.08 5,910 6,760 5,880 244,899 1,545,272,130
HD현대마린엔진 (071970) 84,000 -2000 -2.33 85,000 85,000 81,800 437,981 36,280,996,500
유엔젤 (072130) 5,690 -20 -.35 5,710 5,750 5,520 294,470 1,646,096,775
농심홀딩스 (072710) 118,300 -5600 -4.52 123,000 123,000 117,000 133,648 15,891,507,800
금호타이어 (073240) 4,910 -40 -.81 4,925 4,935 4,890 371,828 1,823,483,665
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,230 -5 -.15 3,235 3,255 3,190 2,814 9,026,267
세진중공업 (075580) 22,000 -850 -3.72 22,900 22,950 21,700 2,057,855 45,379,821,800
유니퀘스트 (077500) 7,270 50 .69 7,310 7,500 7,200 522,165 3,838,233,940
STX엔진 (077970) 41,800 -400 -.95 42,250 42,250 40,100 791,832 32,478,142,550
텔코웨어 (078000) 14,550 160 1.11 14,390 14,710 14,270 17,592 254,769,055
에이블씨엔씨 (078520) 11,310 -150 -1.31 11,510 11,660 11,260 433,224 4,973,518,525
GS (078930) 46,100 100 .22 46,250 46,600 45,950 109,065 5,048,490,050
GS우 (078935) 43,000 -250 -.58 43,250 43,400 43,000 7,790 336,299,425
CJ CGV (079160) 5,470 250 4.79 5,580 5,840 5,450 4,474,762 25,198,459,005
현대리바트 (079430) 7,280 60 .83 7,220 7,300 7,210 11,900 86,295,305
LIG넥스원 (079550) 496,000 -17000 -3.31 520,000 520,000 490,000 204,438 101,333,585,750
전진건설로봇 (079900) 47,850 -350 -.73 49,000 49,050 47,750 47,765 2,296,471,075
휴비스 (079980) 3,055 -60 -1.93 3,110 3,145 3,050 37,795 116,254,260
일진다이아 (081000) 11,980 -10 -.08 12,000 12,050 11,970 10,660 127,861,720
미스토홀딩스 (081660) 39,750 -650 -1.61 40,600 40,600 39,450 82,365 3,280,139,225
동양생명 (082640) 7,790 -270 -3.35 8,050 8,050 7,710 195,133 1,525,238,935
한화엔진 (082740) 42,900 50 .12 42,850 44,000 41,800 1,122,167 47,609,674,175
그린케미칼 (083420) 7,500 -110 -1.45 7,610 7,610 7,490 37,240 279,864,640
대한제강 (084010) 16,290 -410 -2.46 16,850 16,880 16,250 12,011 196,499,485
동양고속 (084670) 8,210 -60 -.73 8,200 8,230 8,180 727 5,961,740
이월드 (084680) 1,495 -35 -2.29 1,528 1,546 1,491 284,279 427,403,550
대상홀딩스 (084690) 9,610 90 .95 9,640 9,710 9,570 43,451 418,470,220
대상홀딩스우 (084695) 12,540 -50 -.4 12,590 12,590 12,420 6,958 87,283,930
TBH글로벌 (084870) 1,345 -55 -3.93 1,388 1,405 1,322 87,827 117,981,372
엔케이 (085310) 1,418 -48 -3.27 1,444 1,490 1,416 2,777,408 4,025,884,742
미래에셋생명 (085620) 7,940 150 1.93 7,800 8,050 7,800 174,620 1,387,426,230
현대글로비스 (086280) 177,700 -300 -.17 177,200 179,400 175,300 216,914 38,528,935,600
하나금융지주 (086790) 90,400 -300 -.33 90,600 91,100 90,000 540,017 48,810,388,300
이리츠코크렙 (088260) 4,710 -10 -.21 4,720 4,720 4,680 39,140 184,229,465
한화생명 (088350) 3,270 -15 -.46 3,310 3,335 3,260 772,706 2,546,116,389
진도 (088790) 1,913 3 .16 1,908 1,940 1,850 160,388 305,395,625
맥쿼리인프라 (088980) 11,330 -80 -.7 11,410 11,430 11,310 1,971,486 22,361,042,770
HDC현대EP (089470) 4,095 -30 -.73 4,140 4,140 4,085 45,442 186,684,447
제주항공 (089590) 6,600 -30 -.45 6,630 6,640 6,590 39,390 260,279,770
롯데렌탈 (089860) 29,750 -150 -.5 29,950 29,950 29,400 32,723 972,618,775
평화산업 (090080) 993 -2 -.2 996 999 993 167,180 166,291,159
노루페인트 (090350) 9,450 -100 -1.05 9,560 9,580 9,390 90,782 858,354,640
노루페인트우 (090355) 13,800 -80 -.58 14,000 14,000 13,700 860 11,823,770
메타랩스 (090370) 1,340 14 1.06 1,312 1,398 1,312 20,948 28,014,451
아모레퍼시픽 (090430) 124,200 -1400 -1.11 127,000 127,900 123,100 272,817 34,225,285,500
아모레퍼시픽우 (090435) 43,000 200 .47 43,100 43,800 43,000 15,090 654,611,725
비에이치 (090460) 19,160 1330 7.46 18,110 19,790 18,100 3,717,264 71,992,380,545
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,884 -11 -.58 1,895 1,915 1,884 289,754 548,281,013
디아이씨 (092200) 4,665 -85 -1.79 4,760 4,820 4,660 343,725 1,620,970,102
KEC (092220) 853 12 1.43 846 877 846 2,310,399 1,990,840,059
KPX홀딩스 (092230) 68,900 -700 -1.01 69,000 69,500 68,500 1,330 91,572,300
기신정기 (092440) 2,595 -5 -.19 2,630 2,630 2,570 32,418 83,812,365
DYP (092780) 3,915 -65 -1.63 3,960 4,000 3,895 25,296 99,336,585
넥스틸 (092790) 12,690 -200 -1.55 13,010 13,190 12,590 237,987 3,043,336,295
LF (093050) 17,960 60 .34 17,870 18,090 17,820 40,647 728,740,105
형지엘리트 (093240) 1,641 23 1.42 1,626 1,663 1,601 467,798 768,669,066
후성 (093370) 6,110 -120 -1.93 6,210 6,280 6,080 640,576 3,952,274,645
효성ITX (094280) 12,970 -10 -.08 12,980 13,140 12,910 9,823 127,118,110
맵스리얼티1 (094800) 4,945 10 .2 4,935 4,950 4,850 81,853 402,129,848
AJ네트웍스 (095570) 4,425 20 .45 4,550 4,550 4,365 194,259 857,765,405
웅진씽크빅 (095720) 1,670 -17 -1.01 1,690 1,701 1,663 118,023 197,797,494
JW홀딩스 (096760) 3,330 -20 -.6 3,375 3,380 3,325 24,565 82,053,788
SK이노베이션 (096770) 104,200 200 .19 104,800 105,900 104,000 186,127 19,492,429,250
SK이노베이션우 (096775) 69,100 -400 -.58 69,500 71,000 69,100 2,863 198,774,350
HJ중공업 (097230) 29,100 -50 -.17 29,600 30,600 28,075 8,267,908 233,319,095,950
엠씨넥스 (097520) 29,500 200 .68 29,450 30,400 29,400 48,618 1,455,873,725
CJ제일제당 (097950) 236,000 -1500 -.63 236,500 237,500 235,500 41,955 9,912,842,250
CJ제일제당 우 (097955) 141,300 -1200 -.84 142,500 142,500 141,000 5,189 734,565,100
SK오션플랜트 (100090) 24,750 -700 -2.75 25,450 26,200 24,750 2,818,134 71,674,871,025
비상교육 (100220) 5,630 -120 -2.09 5,750 5,820 5,570 68,130 386,136,870
진양홀딩스 (100250) 3,240 -5 -.15 3,220 3,250 3,220 79,703 257,435,427
SNT에너지 (100840) 54,900 -100 -.18 56,900 57,400 53,800 196,655 10,772,498,150
인바이오젠 (101140) 11,890 -410 -3.33 12,300 12,400 11,700 16,840 200,212,140
해태제과식품 (101530) 6,800 -50 -.73 6,850 6,920 6,750 43,610 296,900,005
동성케미컬 (102260) 4,250 5 .12 4,220 4,260 4,190 63,316 267,677,635
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,400 -70 -.61 11,650 11,650 11,340 10,349 118,154,260
풍산 (103140) 125,400 -2600 -2.03 128,500 128,900 123,600 258,885 32,514,070,300
일진전기 (103590) 35,100 -1050 -2.9 36,300 36,750 35,000 749,371 26,552,486,775
한국철강 (104700) 10,440 10 .1 10,360 10,600 10,300 26,219 272,427,940
KB금융 (105560) 116,900 400 .34 117,400 118,100 115,600 629,902 73,580,138,951
한세실업 (105630) 10,860 80 .74 10,770 10,990 10,680 110,310 1,198,545,270
우진 (105840) 13,020 1110 9.32 12,800 14,300 12,220 9,779,320 129,975,427,300
미원홀딩스 (107590) 73,100 300 .41 72,800 73,600 72,600 291 21,250,300
LX세미콘 (108320) 55,700 -700 -1.24 56,400 56,600 55,400 53,544 3,000,047,500
LX하우시스 (108670) 28,650 0 0 28,650 28,900 28,500 21,296 610,049,500
LX하우시스우 (108675) 17,400 20 .12 17,350 17,400 17,210 2,644 45,781,290
주성코퍼레이션 (109070) 1,009 93 10.15 917 1,095 907 4,959,389 5,056,551,307
호전실업 (111110) 7,760 -120 -1.52 7,880 7,990 7,700 50,932 394,745,735
동인기연 (111380) 14,120 -140 -.98 14,260 14,320 14,070 6,969 98,656,190
영원무역 (111770) 62,400 -1900 -2.95 64,300 64,300 61,900 42,958 2,681,983,900
씨에스윈드 (112610) 43,700 -850 -1.91 44,650 44,650 43,400 180,766 7,930,741,925
GKL (114090) 16,800 -380 -2.21 17,210 17,400 16,750 306,702 5,193,056,150
대성에너지 (117580) 8,280 40 .49 8,330 8,400 8,260 40,077 333,495,500
메타케어 (118000) 325 -8 -2.4 336 337 325 2,619,854 858,742,985
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 110,300 -100 -.09 110,500 111,800 110,000 6,585 728,045,700
코오롱인더 (120110) 37,050 -1100 -2.88 38,050 38,250 36,850 174,273 6,511,835,950
코오롱인더우 (120115) 23,900 -100 -.42 23,650 24,100 23,550 4,728 112,597,550
아이마켓코리아 (122900) 8,280 30 .36 8,250 8,300 8,240 43,599 360,009,100
한국화장품 (123690) 11,010 -40 -.36 11,260 11,360 10,800 436,308 4,872,006,895
SJM (123700) 3,530 0 0 3,530 3,570 3,515 46,204 163,352,885
한국자산신탁 (123890) 2,350 0 0 2,370 2,370 2,345 189,669 446,162,117
현대퓨처넷 (126560) 3,200 -40 -1.23 3,240 3,240 3,185 90,777 291,108,329
수산인더스트리 (126720) 21,800 550 2.59 21,600 22,000 21,400 24,412 528,617,125
대성산업 (128820) 4,435 -90 -1.99 4,570 4,620 4,400 159,508 715,351,755
한미약품 (128940) 366,000 5500 1.53 362,500 373,500 357,500 157,927 57,635,198,750
인터지스 (129260) 2,745 -5 -.18 2,765 2,770 2,715 89,282 244,639,799
한전산업 (130660) 11,960 110 .93 12,130 12,300 11,960 131,430 1,590,454,015
화인베스틸 (133820) 1,837 -203 -9.95 1,997 1,997 1,808 2,295,009 4,245,700,117
미원화학 (134380) 86,000 -2400 -2.71 87,600 87,800 85,500 1,337 116,298,900
시디즈 (134790) 24,450 -250 -1.01 24,800 24,800 24,400 2,881 70,600,625
선진 (136490) 12,320 860 7.5 11,540 12,520 11,540 418,477 5,099,083,370
에스디바이오센서 (137310) 10,800 -40 -.37 10,900 10,930 10,730 106,979 1,157,286,365
메리츠금융지주 (138040) 118,900 -400 -.34 120,300 121,200 118,900 170,784 20,477,380,150
코오롱ENP (138490) 7,100 10 .14 7,110 7,160 7,040 64,302 456,469,790
BNK금융지주 (138930) 14,940 60 .4 14,990 15,180 14,900 717,506 10,800,564,440
iM금융지주 (139130) 14,160 -110 -.77 14,400 14,460 14,160 363,258 5,180,527,735
이마트 (139480) 77,400 -1100 -1.4 78,500 78,500 77,000 148,090 11,467,454,450
아주스틸 (139990) 3,940 -60 -1.5 4,000 4,005 3,930 11,959 47,213,044
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,671 0 0 1,671 1,678 1,656 1,623 2,708,454
다이나믹디자인 (145210) 648 -10 -1.52 658 658 621 432,908 273,580,920
케이탑리츠 (145270) 957 -3 -.31 964 964 955 34,262 32,797,687
덴티움 (145720) 58,700 200 .34 58,800 58,800 58,300 22,952 1,342,818,600
삼양사 (145990) 51,600 100 .19 51,500 51,900 51,000 11,563 597,539,850
삼양사우 (145995) 36,050 250 .7 36,200 36,200 35,850 1,496 53,876,600
한국ANKOR유전 (152550) 239 -1 -.42 241 242 238 1,023,454 245,180,637
DSR (155660) 3,800 35 .93 3,750 3,800 3,745 5,316 20,054,265
애경케미칼 (161000) 10,220 70 .69 10,240 10,270 10,050 168,041 1,706,138,005
한국타이어앤테크놀로지 (161390) 38,550 150 .39 38,500 38,800 38,450 223,457 8,630,451,925
한국콜마 (161890) 80,700 1000 1.25 80,200 81,100 79,500 221,871 17,887,702,650
동일고무벨트 (163560) 6,760 -70 -1.02 6,870 6,870 6,760 23,496 159,326,150
동아에스티 (170900) 48,150 350 .73 48,000 48,200 47,750 13,175 632,006,100
JB금융지주 (175330) 23,950 -200 -.83 24,000 24,300 23,900 230,794 5,557,371,350
PI첨단소재 (178920) 17,910 260 1.47 17,750 18,100 17,670 111,976 2,001,743,260
한진칼 (180640) 106,500 -2000 -1.84 110,000 111,200 106,400 74,566 8,015,710,950
한진칼우 (18064K) 35,750 -800 -2.19 36,700 37,000 35,700 3,273 118,098,975
NHN (181710) 26,700 -600 -2.2 27,500 27,500 26,700 37,070 997,496,050
아세아시멘트 (183190) 12,620 -320 -2.47 12,900 12,900 12,230 169,612 2,138,232,680
종근당 (185750) 83,100 100 .12 83,100 83,700 81,800 47,179 3,918,226,700
더블유게임즈 (192080) 53,800 -600 -1.1 54,000 54,400 53,600 29,011 1,562,481,850
쿠쿠홀딩스 (192400) 32,300 -750 -2.27 33,050 33,050 32,200 32,566 1,058,528,700
드림텍 (192650) 6,600 0 0 6,600 6,670 6,560 76,952 508,159,305
코스맥스 (192820) 243,500 9000 3.84 237,500 249,000 233,000 157,436 38,357,591,500
제이에스코퍼레이션 (194370) 10,960 -100 -.9 11,010 11,070 10,610 150,445 1,628,667,845
해성디에스 (195870) 30,150 2450 8.84 28,050 30,400 27,800 473,638 13,960,272,250
서연이화 (200880) 11,270 70 .63 11,210 11,400 11,170 48,755 549,622,880
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,050 -500 -1.41 35,550 35,650 35,000 130,381 4,587,425,275
삼성바이오로직스 (207940) 1,026,000 2000 .2 1,026,000 1,031,000 1,017,000 51,488 52,677,614,000
디와이파워 (210540) 12,550 -380 -2.94 12,930 12,930 12,480 41,272 522,593,345
SK디앤디 (210980) 10,030 100 1.01 10,020 10,330 9,960 104,540 1,054,061,830
한솔제지 (213500) 8,670 0 0 8,670 8,730 8,630 43,821 380,359,285
이노션 (214320) 18,270 60 .33 18,210 18,370 18,190 60,105 1,097,888,665
금호에이치티 (214330) 601 3 .5 600 608 596 238,755 143,628,125
경보제약 (214390) 5,880 130 2.26 5,760 5,940 5,760 58,418 343,270,790
토니모리 (214420) 11,000 420 3.97 10,700 11,300 10,660 721,303 7,969,747,485
잇츠한불 (226320) 12,700 150 1.2 12,700 12,820 12,570 18,893 239,658,295
현대코퍼레이션홀딩스 (227840) 12,880 -220 -1.68 13,100 13,100 12,850 25,987 335,172,755
LS에코에너지 (229640) 39,950 -1000 -2.44 41,450 41,500 39,400 202,336 8,077,310,650
JW생명과학 (234080) 12,360 270 2.23 12,150 12,380 12,150 77,015 945,690,975
두산밥캣 (241560) 55,700 -500 -.89 56,100 56,200 55,100 188,859 10,485,499,200
화승엔터프라이즈 (241590) 6,450 -140 -2.12 6,630 6,660 6,390 406,845 2,624,101,965
에이플러스에셋 (244920) 7,600 420 5.85 7,180 7,730 7,180 312,902 2,365,987,060
솔루엠 (248070) 18,380 -910 -4.72 19,180 19,200 18,340 357,134 6,674,565,350
샘표식품 (248170) 26,650 -100 -.37 26,850 26,850 26,600 3,404 90,850,475
일동제약 (249420) 28,100 -1950 -6.49 30,300 30,400 27,550 3,476,769 99,168,376,525
넷마블 (251270) 66,500 400 .61 68,000 69,000 65,300 232,423 15,428,328,750
크래프톤 (259960) 309,000 -7500 -2.37 317,000 317,500 308,000 124,371 38,645,262,750
크라운제과 (264900) 9,490 -70 -.73 9,560 9,610 9,440 11,305 107,179,175
크라운제과우 (26490K) 9,620 -70 -.72 9,780 9,780 9,620 1,152 11,119,600
HD현대 (267250) 159,100 -2200 -1.36 161,500 161,800 156,300 128,498 20,373,565,000
HD현대일렉트릭 (267260) 585,000 3000 .52 592,000 599,000 575,000 108,671 63,447,792,000
HD현대건설기계 (267270) 98,400 -3600 -3.53 102,100 102,200 97,600 136,930 13,577,368,000
경동도시가스 (267290) 20,550 50 .24 20,600 20,700 20,500 7,188 147,861,550
아시아나IDT (267850) 11,710 -50 -.43 11,780 11,850 11,710 6,531 76,967,170
미원에스씨 (268280) 141,000 1100 .79 139,500 149,200 139,500 813 114,828,500
오리온 (271560) 107,100 -1400 -1.29 108,500 109,100 106,900 103,349 11,141,505,950
일진하이솔루스 (271940) 17,940 -310 -1.7 18,170 18,300 17,900 46,027 828,525,035
제일약품 (271980) 14,400 50 .35 14,450 14,560 14,040 33,118 471,998,820
한화시스템 (272210) 57,500 -2100 -3.52 60,400 60,500 57,000 1,242,277 71,852,857,350
진에어 (272450) 8,360 -60 -.71 8,420 8,470 8,360 53,092 445,512,300
삼양패키징 (272550) 13,780 440 3.3 13,340 13,970 13,340 41,913 574,872,650
에이피알 (278470) 225,000 1500 .67 223,500 230,000 219,000 504,654 114,062,163,500
롯데웰푸드 (280360) 117,000 2300 2.01 116,900 119,000 115,600 21,185 2,483,873,600
케이씨텍 (281820) 39,150 500 1.29 39,150 39,900 38,450 129,120 5,074,734,975
BGF리테일 (282330) 109,600 -300 -.27 110,000 110,900 109,200 40,231 4,427,929,650
쿠쿠홈시스 (284740) 27,200 -100 -.37 27,300 27,650 26,950 33,743 916,328,050
SK케미칼 (285130) 63,500 -1400 -2.16 65,400 66,100 63,350 50,628 3,235,536,500
SK케미칼우 (28513K) 26,800 0 0 27,050 27,050 26,250 10,780 287,253,925
롯데이노베이트 (286940) 22,150 150 .68 22,200 22,200 21,550 11,655 256,986,850
하나제약 (293480) 12,290 80 .66 12,180 12,370 12,150 24,529 300,582,860
신한알파리츠 (293940) 5,670 -40 -.7 5,710 5,720 5,640 254,413 1,441,744,940
HDC현대산업개발 (294870) 20,450 -500 -2.39 20,850 20,900 20,400 221,124 4,548,948,600
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 219,000 0 0 220,000 220,500 218,500 7,115 1,559,896,750
효성중공업 (298040) 1,408,000 -16000 -1.12 1,425,000 1,433,000 1,388,000 41,020 57,497,879,000
HS효성첨단소재 (298050) 188,700 -1500 -.79 191,600 191,600 188,200 5,622 1,064,149,300
에어부산 (298690) 1,997 -18 -.89 2,025 2,025 1,995 114,103 228,374,142
한일시멘트 (300720) 19,860 -100 -.5 19,990 20,150 19,370 150,917 2,998,621,070
SK바이오사이언스 (302440) 49,750 300 .61 50,000 50,000 49,350 106,085 5,264,708,425
세아제강 (306200) 126,800 -2500 -1.93 130,500 130,600 126,300 9,124 1,162,538,000
현대오토에버 (307950) 164,500 -3500 -2.08 166,600 167,200 163,400 59,944 9,875,691,150
씨티알모빌리티 (308170) 5,120 10 .2 5,180 5,190 5,100 1,357 6,939,725
우리금융지주 (316140) 26,350 -500 -1.86 26,600 26,775 26,250 1,124,793 29,697,055,500
자이에스앤디 (317400) 3,390 -40 -1.17 3,430 3,430 3,375 42,968 145,897,554
HD현대에너지솔루션 (322000) 51,300 -400 -.77 51,700 51,900 50,800 57,462 2,948,291,750
카카오뱅크 (323410) 24,850 100 .4 24,950 25,150 24,850 626,776 15,638,077,550
SK바이오팜 (326030) 111,300 -2200 -1.94 114,900 114,900 110,700 167,640 18,728,166,300
HD현대중공업 (329180) 497,500 4500 .91 496,000 507,000 495,500 128,819 64,308,280,000
롯데리츠 (330590) 4,010 -40 -.99 4,040 4,040 3,990 416,998 1,673,684,684
이지스밸류플러스리츠 (334890) 4,090 30 .74 4,050 4,090 4,035 145,701 590,894,461
두산퓨얼셀 (336260) 30,850 -1500 -4.64 32,350 32,400 30,550 1,592,869 49,932,647,875
두산퓨얼셀1우 (33626K) 6,990 -300 -4.12 7,320 7,330 6,960 54,678 386,002,095
두산퓨얼셀2우B (33626L) 11,070 -160 -1.42 11,130 11,230 10,910 6,719 74,559,850
솔루스첨단소재 (336370) 7,930 -240 -2.94 8,090 8,180 7,820 140,448 1,122,111,175
솔루스첨단소재1우 (33637K) 1,837 -13 -.7 1,841 1,841 1,802 55,088 99,867,937
솔루스첨단소재2우B (33637L) 3,790 25 .66 3,830 3,830 3,695 1,142 4,256,640
NH프라임리츠 (338100) 4,690 30 .64 4,660 4,695 4,650 55,175 258,033,943
교촌에프앤비 (339770) 4,550 -20 -.44 4,610 4,610 4,515 92,780 420,610,644
KCC글라스 (344820) 28,650 -600 -2.05 29,250 29,250 28,650 63,192 1,820,398,400
제이알글로벌리츠 (348950) 2,985 -80 -2.61 3,055 3,055 2,975 635,035 1,899,771,053
이지스레지던스리츠 (350520) 3,935 -20 -.51 3,955 3,960 3,925 33,389 131,575,055
하이브 (352820) 287,000 -2500 -.86 290,000 292,000 285,500 164,746 47,439,392,250
대덕전자 (353200) 28,300 1150 4.24 27,200 28,800 27,100 1,928,640 54,318,354,075
대덕전자1우 (35320K) 9,450 80 .85 9,380 9,540 9,200 23,428 221,686,140
코람코라이프인프라리츠 (357120) 4,395 0 0 4,395 4,405 4,355 135,688 593,498,740
미래에셋맵스리츠 (357250) 2,820 -10 -.35 2,835 2,835 2,800 46,685 131,264,140
마스턴프리미어리츠 (357430) 1,561 -7 -.45 1,569 1,569 1,561 38,411 59,997,525
SK아이이테크놀로지 (361610) 28,750 50 .17 28,900 29,750 28,750 150,801 4,400,184,800
티와이홀딩스 (363280) 2,885 70 2.49 2,815 2,895 2,815 46,034 131,712,232
티와이홀딩스우 (36328K) 5,340 -40 -.74 5,190 5,340 5,190 1,929 10,095,940
ESR켄달스퀘어리츠 (365550) 4,555 -15 -.33 4,575 4,575 4,490 504,064 2,282,900,847
한컴라이프케어 (372910) 2,860 40 1.42 2,860 2,915 2,820 203,364 581,607,340
LG에너지솔루션 (373220) 349,000 -500 -.14 350,000 355,000 348,000 137,479 48,176,217,500
DL이앤씨 (375500) 42,250 -150 -.35 42,800 43,000 42,100 153,619 6,503,563,000
DL이앤씨우 (37550K) 19,700 -90 -.45 19,540 19,800 19,540 5,113 100,674,010
DL이앤씨2우(전환) (37550L) 30,650 -50 -.16 30,800 30,800 29,850 1,897 57,726,800
디앤디플랫폼리츠 (377190) 3,445 -5 -.14 3,450 3,450 3,400 104,955 360,192,333
카카오페이 (377300) 56,500 0 0 57,100 57,400 55,600 545,911 30,832,222,900
바이오노트 (377740) 6,080 -130 -2.09 6,300 6,300 6,050 86,173 526,569,575
화승알앤에이 (378850) 3,420 0 0 3,420 3,505 3,405 226,757 782,445,722
케이카 (381970) 16,030 40 .25 15,970 16,040 15,910 48,615 775,850,835
F&F (383220) 66,700 -800 -1.19 68,000 68,000 66,100 42,979 2,866,407,750
LX홀딩스 (383800) 8,020 -130 -1.6 8,130 8,150 8,020 161,071 1,298,704,790
LX홀딩스1우 (38380K) 8,600 -100 -1.15 8,870 8,870 8,600 1,440 12,462,115
SK리츠 (395400) 5,060 -90 -1.75 5,150 5,200 5,050 444,080 2,276,759,805
미래에셋글로벌리츠 (396690) 2,815 -15 -.53 2,830 2,830 2,800 83,115 233,771,845
NH올원리츠 (400760) 3,335 65 1.99 3,260 3,360 3,255 432,351 1,434,994,066
SK스퀘어 (402340) 215,500 -1000 -.46 216,000 218,000 209,500 454,188 97,159,233,250
쏘카 (403550) 12,550 70 .56 12,490 12,730 12,420 2,794 35,028,170
신한서부티엔디리츠 (404990) 3,440 30 .88 3,410 3,440 3,380 93,711 318,696,553
KB발해인프라 (415640) 8,820 30 .34 8,790 8,830 8,760 123,496 1,084,867,305
코람코더원리츠 (417310) 6,560 310 4.96 6,300 6,620 6,280 1,358,612 8,367,605,630
KB스타리츠 (432320) 3,960 35 .89 3,930 3,960 3,920 101,566 400,356,899
대한조선 (439260) 81,200 300 .37 80,900 85,000 79,400 868,365 71,388,625,750
HD현대마린솔루션 (443060) 203,500 -6500 -3.1 209,000 210,500 202,500 91,169 18,609,864,250
유니드비티플러스 (446070) 3,915 -20 -.51 3,930 3,935 3,865 9,888 38,558,860
삼성FN리츠 (448730) 4,340 -25 -.57 4,365 4,365 4,315 131,796 571,251,634
에코프로머티 (450080) 50,900 -700 -1.36 51,300 52,300 50,800 191,560 9,831,814,100
코오롱모빌리티그룹 (450140) 12,610 2910 30 10,150 12,610 9,740 4,576,525 53,872,117,080
코오롱모빌리티그룹우 (45014K) 30,550 7050 30 27,050 30,550 26,450 198,007 5,868,824,250
한화리츠 (451800) 4,115 30 .73 4,130 4,145 4,065 411,630 1,694,523,806
한화갤러리아 (452260) 1,123 -13 -1.14 1,133 1,135 1,119 506,562 570,039,619
한화갤러리아우 (45226K) 2,285 65 2.93 2,220 2,345 2,220 8,775 20,114,645
현대그린푸드 (453340) 15,300 -110 -.71 15,370 15,490 15,260 48,467 743,019,755
두산로보틱스 (454910) 71,200 4800 7.23 71,100 75,300 70,200 2,704,662 196,534,901,550
OCI (456040) 58,400 200 .34 58,300 58,700 57,800 21,057 1,229,176,150
이수스페셜티케미컬 (457190) 45,600 -300 -.65 45,800 46,750 45,350 176,002 8,082,696,675
동국씨엠 (460850) 5,550 -40 -.72 5,590 5,600 5,520 30,963 171,475,270
동국제강 (460860) 9,370 -240 -2.5 9,650 9,650 9,300 159,836 1,503,463,775
조선내화 (462520) 13,860 -110 -.79 13,910 14,040 13,830 4,547 63,175,385
시프트업 (462870) 40,850 -400 -.97 41,200 41,200 40,800 62,940 2,576,123,325
STX그린로지스 (465770) 7,520 -50 -.66 7,570 7,600 7,500 27,239 205,267,095
SK이터닉스 (475150) 23,400 -50 -.21 23,700 24,100 23,300 547,948 12,963,227,125
더본코리아 (475560) 26,650 150 .57 26,500 26,750 26,250 25,714 683,684,900
씨케이솔루션 (480370) 10,020 -130 -1.28 10,170 10,170 9,970 23,568 236,197,020
신한글로벌액티브리츠 (481850) 1,449 3 .21 1,446 1,449 1,442 55,871 80,770,209
달바글로벌 (483650) 165,900 -1400 -.84 168,100 168,300 164,900 95,108 15,825,413,450
엠앤씨솔루션 (484870) 205,000 -10500 -4.87 217,000 217,000 200,000 53,994 10,933,530,250
HS효성 (487570) 65,300 2900 4.65 63,700 66,000 62,500 31,920 2,057,235,400
한화비전 (489790) 59,100 -300 -.51 59,700 60,100 58,700 315,451 18,715,502,750
GS피앤엘 (499790) 54,600 -1600 -2.85 55,400 55,700 53,600 141,271 7,713,105,150
엘브이엠씨홀딩스 (900140) 1,697 -43 -2.47 1,740 1,750 1,695 554,999 946,351,875
프레스티지바이오파마 (950210) 14,850 160 1.09 14,660 15,000 14,410 151,012 2,212,939,850

Leave a Comment