KOSPI 20250811

KOSPI 일별 조회 데이터 [962] (2025-08-11)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,530 -30 -.46 6,550 6,710 6,480 24,966 163,415,905
KR모터스 (000040) 546 -24 -4.21 570 570 543 1,055,271 582,925,022
경방 (000050) 7,380 -90 -1.2 7,520 7,520 7,360 14,934 110,582,600
삼양홀딩스 (000070) 84,000 -1200 -1.41 84,500 85,000 83,300 9,183 768,484,050
삼양홀딩스우 (000075) 83,500 0 0 0 0 0 0 0
하이트진로 (000080) 19,890 -60 -.3 19,970 19,980 19,870 96,742 1,926,240,920
하이트진로2우B (000087) 15,690 -90 -.57 15,750 15,960 15,650 5,249 82,688,100
유한양행 (000100) 112,000 0 0 112,800 113,300 111,000 155,164 17,407,682,450
유한양행우 (000105) 103,700 500 .48 103,200 104,000 102,600 2,262 233,839,850
CJ대한통운 (000120) 84,600 -2600 -2.98 87,300 87,300 84,000 106,316 9,058,748,350
하이트진로홀딩스 (000140) 10,370 -90 -.86 10,440 10,440 10,285 13,459 139,164,060
하이트진로홀딩스우 (000145) 12,550 -180 -1.41 12,800 12,800 12,450 138 1,736,330
두산 (000150) 600,000 8000 1.35 588,000 611,000 588,000 96,758 58,383,740,500
두산우 (000155) 380,500 -5500 -1.42 382,000 390,500 380,000 29,289 11,252,270,250
두산2우B (000157) 395,500 -2500 -.63 395,000 402,500 395,000 2,253 896,335,000
성창기업지주 (000180) 1,633 9 .55 1,665 1,668 1,615 138,597 226,464,223
DL (000210) 40,300 -5700 -12.39 43,250 43,350 38,900 612,357 24,483,412,575
DL우 (000215) 22,850 -1750 -7.11 24,200 24,400 21,800 37,742 856,580,425
유유제약 (000220) 4,420 -10 -.23 4,430 4,465 4,380 21,432 94,532,415
유유제약1우 (000225) 4,990 10 .2 4,980 4,990 4,860 3,346 16,433,615
유유제약2우B (000227) 10,490 70 .67 10,680 10,680 10,430 59 621,220
일동홀딩스 (000230) 8,520 -80 -.93 8,600 8,640 8,400 15,106 128,116,430
한국앤컴퍼니 (000240) 23,550 -600 -2.48 24,250 24,300 23,450 45,763 1,081,337,325
기아 (000270) 101,600 -300 -.29 101,600 102,750 101,300 536,398 54,631,986,500
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 27,950 2500 9.82 25,300 28,250 25,150 336,757 9,229,712,875
노루홀딩스우 (000325) 33,300 950 2.94 32,200 33,500 32,200 1,065 35,529,800
한화손해보험 (000370) 5,960 -130 -2.13 6,090 6,090 5,820 265,842 1,579,086,690
삼화페인트 (000390) 6,160 10 .16 6,150 6,170 6,120 27,531 169,084,755
롯데손해보험 (000400) 1,720 -26 -1.49 1,738 1,740 1,714 121,461 208,828,443
대원강업 (000430) 3,590 -10 -.28 3,600 3,620 3,570 31,252 112,298,575
CR홀딩스 (000480) 5,200 -20 -.38 5,220 5,260 5,180 8,707 45,335,650
대동 (000490) 10,940 140 1.3 11,100 11,140 10,800 323,347 3,535,150,895
가온전선 (000500) 65,900 -300 -.45 67,900 68,500 65,900 39,302 2,630,275,000
삼일제약 (000520) 10,000 50 .5 10,020 10,100 9,890 60,630 606,309,965
흥국화재 (000540) 4,280 -45 -1.04 4,285 4,340 4,245 50,895 217,445,673
흥국화재우 (000545) 8,670 -20 -.23 8,610 8,670 8,470 12,558 107,954,850
CS홀딩스 (000590) 89,400 600 .68 88,000 89,400 86,900 465 40,678,900
동아쏘시오홀딩스 (000640) 110,600 -1700 -1.51 112,700 114,000 109,900 8,522 952,036,400
천일고속 (000650) 41,700 -150 -.36 41,800 42,200 41,300 112 4,677,350
SK하이닉스 (000660) 267,000 10500 4.09 260,500 267,500 260,000 2,415,473 639,967,964,355
영풍 (000670) 41,500 -250 -.6 42,000 42,250 41,150 14,697 611,223,725
LS네트웍스 (000680) 4,050 5 .12 4,060 4,130 4,020 352,538 1,435,362,005
유수홀딩스 (000700) 5,900 -50 -.84 5,990 5,990 5,890 13,316 79,006,420
현대건설 (000720) 66,700 -1700 -2.49 68,500 69,400 65,100 1,406,618 93,648,077,950
현대건설우 (000725) 57,600 -1400 -2.37 59,000 59,600 57,200 5,318 307,150,600
이화산업 (000760) 12,210 -170 -1.37 12,380 12,430 12,170 742 9,098,820
삼성화재 (000810) 438,500 5000 1.15 446,500 446,500 435,000 56,546 24,791,643,500
삼성화재우 (000815) 337,500 0 0 338,000 340,500 336,000 6,107 2,063,255,750
화천기공 (000850) 32,650 400 1.24 32,800 34,000 32,300 12,458 411,489,050
강남제비스코 (000860) 12,330 -70 -.56 12,400 12,580 12,310 18,237 225,603,710
한화 (000880) 83,600 -3200 -3.69 84,800 85,600 82,900 327,370 27,390,354,850
한화3우B (00088K) 35,800 -1750 -4.66 37,200 37,200 35,700 98,727 3,559,039,150
보해양조 (000890) 451 -10 -2.17 463 463 449 591,385 267,529,349
유니온 (000910) 4,905 -5 -.1 4,910 4,970 4,880 67,850 333,576,660
전방 (000950) 32,350 -650 -1.97 33,000 33,300 32,200 2,231 72,688,700
한국주철관 (000970) 7,230 10 .14 7,260 7,320 7,200 68,324 495,501,915
DB하이텍 (000990) 46,200 300 .65 46,450 46,750 45,200 132,906 6,114,802,125
페이퍼코리아 (001020) 743 -10 -1.33 785 785 720 61,071 45,606,467
CJ (001040) 160,200 -5600 -3.38 165,300 167,100 152,800 482,455 77,095,409,700
CJ우 (001045) 89,400 -2500 -2.72 91,900 92,400 86,900 10,289 920,685,350
CJ4우(전환) (00104K) 133,500 -1500 -1.11 134,900 135,500 127,800 10,974 1,451,523,050
JW중외제약 (001060) 22,300 50 .22 22,250 22,550 22,200 46,613 1,040,677,425
JW중외제약우 (001065) 29,450 0 0 29,450 29,450 29,450 10 294,500
JW중외제약2우B (001067) 62,600 0 0 62,600 62,600 62,600 5 313,000
대한방직 (001070) 6,500 -70 -1.07 6,620 6,620 6,480 12,479 81,630,740
만호제강 (001080) 24,000 -400 -1.64 24,900 24,900 24,000 175 4,206,650
LX인터내셔널 (001120) 29,650 -550 -1.82 30,450 30,500 29,600 91,406 2,728,860,375
대한제분 (001130) 146,600 -1500 -1.01 147,200 148,000 145,500 1,465 214,216,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,305 -25 -.75 3,325 3,325 3,245 457,387 1,499,800,604
금호전기 (001210) 1,193 30 2.58 1,180 1,249 1,167 594,338 715,164,822
동국홀딩스 (001230) 7,930 10 .13 7,920 8,010 7,890 31,399 249,486,780
GS글로벌 (001250) 2,635 -20 -.75 2,675 2,685 2,632 352,946 936,002,087
남광토건 (001260) 9,800 -50 -.51 10,010 10,040 9,800 49,518 490,005,855
부국증권 (001270) 51,300 200 .39 51,500 51,600 49,900 24,762 1,253,522,950
부국증권우 (001275) 25,500 -300 -1.16 25,750 25,750 25,350 2,069 52,645,250
상상인증권 (001290) 666 -6 -.89 674 704 654 246,412 163,190,769
PKC (001340) 6,400 370 6.14 6,090 6,800 6,040 803,006 5,232,681,265
삼성제약 (001360) 1,615 5 .31 1,615 1,651 1,590 296,306 479,318,944
SG글로벌 (001380) 1,658 -32 -1.89 1,690 1,690 1,653 134,572 224,890,607
KG케미칼 (001390) 4,485 70 1.59 4,420 4,545 4,420 166,889 748,875,179
태원물산 (001420) 3,615 -70 -1.9 3,690 3,695 3,600 3,851 13,956,425
세아베스틸지주 (001430) 28,900 -350 -1.2 29,500 29,500 28,550 77,141 2,230,976,025
대한전선 (001440) 17,000 290 1.74 17,670 17,860 16,800 4,801,069 82,739,588,535
현대해상 (001450) 26,350 -350 -1.31 26,550 26,750 26,100 247,464 6,525,179,500
BYC (001460) 39,400 -550 -1.38 39,450 40,200 38,900 20,085 791,379,850
BYC우 (001465) 26,200 0 0 26,200 26,400 25,450 2,888 75,387,100
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,140 -110 -1.33 8,270 8,270 8,010 195,906 1,584,442,765
SK증권 (001510) 649 -1 -.15 653 653 635 2,412,401 1,549,413,429
SK증권우 (001515) 2,200 -30 -1.35 2,225 2,225 2,175 1,527 3,363,050
동양 (001520) 659 0 0 660 665 652 170,625 112,107,343
동양우 (001525) 4,285 0 0 4,285 4,285 4,285 2 8,570
동양2우B (001527) 8,330 -80 -.95 8,550 8,550 8,250 871 7,291,490
DI동일 (001530) 42,900 -450 -1.04 43,950 43,950 42,750 25,649 1,100,868,250
조비 (001550) 14,170 -160 -1.12 14,340 14,500 14,120 48,706 697,005,940
제일연마 (001560) 9,960 160 1.63 9,890 9,970 9,810 3,591 35,542,920
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 499 11 2.25 494 501 478 102,407 50,166,264
종근당홀딩스 (001630) 48,400 -50 -.1 49,000 49,000 47,900 4,839 233,714,000
대상 (001680) 23,700 -250 -1.04 24,100 24,100 23,500 55,064 1,304,725,200
대상우 (001685) 17,130 -100 -.58 17,230 17,250 17,100 3,754 64,316,760
신영증권 (001720) 125,300 -1800 -1.42 126,200 126,600 123,250 14,222 1,779,620,150
SK네트웍스 (001740) 4,465 -35 -.78 4,490 4,515 4,460 159,900 717,157,721
한양증권 (001750) 17,090 30 .18 17,060 17,120 16,840 91,192 1,556,243,605
한양증권우 (001755) 16,420 0 0 16,430 16,750 16,230 459 7,518,555
SHD (001770) 17,450 -50 -.29 17,500 17,590 17,300 2,198 38,427,235
알루코 (001780) 2,480 15 .61 2,480 2,540 2,460 604,315 1,508,313,632
대한제당 (001790) 3,020 0 0 3,020 3,060 2,995 196,396 593,569,503
대한제당우 (001795) 2,485 -10 -.4 2,495 2,505 2,465 23,944 59,367,215
오리온홀딩스 (001800) 20,550 -400 -1.91 20,900 21,150 20,300 145,189 2,979,140,625
삼화콘덴서 (001820) 27,200 250 .93 27,150 27,350 26,950 20,322 552,145,375
KISCO홀딩스 (001940) 24,250 -400 -1.62 24,850 24,850 24,250 6,117 149,574,525
코오롱 (002020) 40,250 -4200 -9.45 44,200 44,200 39,150 684,292 27,569,670,450
코오롱우 (002025) 21,700 -1400 -6.06 23,100 23,100 20,850 37,860 815,683,700
아세아 (002030) 331,000 500 .15 331,500 332,000 322,000 1,745 571,417,500
비비안 (002070) 739 0 0 730 748 730 193,799 142,736,727
경농 (002100) 9,890 -110 -1.1 10,010 10,050 9,880 24,615 244,960,130
고려산업 (002140) 2,825 -10 -.35 2,835 2,860 2,825 58,085 164,829,275
도화엔지니어링 (002150) 6,840 80 1.18 6,780 6,860 6,750 85,422 582,220,620
삼양통상 (002170) 58,000 -1500 -2.52 59,500 59,600 57,500 2,485 145,405,500
한국수출포장 (002200) 2,925 0 0 2,925 2,945 2,900 30,380 88,884,715
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,970 125 4.39 2,810 3,075 2,810 156,681 461,475,459
고려제강 (002240) 18,290 0 0 18,430 18,430 18,150 8,838 161,029,270
아세아제지 (002310) 7,830 -90 -1.14 7,870 7,930 7,770 80,932 634,429,440
한진 (002320) 20,550 -600 -2.84 21,150 21,400 20,500 34,314 710,037,025
넥센타이어 (002350) 5,820 -70 -1.19 5,880 5,950 5,810 55,329 323,460,290
넥센타이어1우B (002355) 3,315 -30 -.9 3,335 3,390 3,260 13,108 43,747,785
SH에너지화학 (002360) 455 -7 -1.52 458 460 455 153,893 70,313,955
KCC (002380) 379,000 -7000 -1.81 386,000 387,000 377,000 23,137 8,806,259,250
한독 (002390) 12,020 50 .42 11,920 12,110 11,855 8,890 106,634,125
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,530 -10 -.18 5,480 5,570 5,480 1,297 7,152,350
삼익악기 (002450) 1,297 7 .54 1,296 1,299 1,281 79,510 102,649,564
HS화성 (002460) 10,530 -70 -.66 10,650 10,840 10,490 9,434 100,055,930
조흥 (002600) 151,800 400 .26 151,400 151,800 151,400 57 8,651,400
제일파마홀딩스 (002620) 8,750 0 0 8,790 8,830 8,620 3,208 27,870,010
오리엔트바이오 (002630) 653 -13 -1.95 669 669 650 724,779 475,784,700
동일제강 (002690) 1,582 4 .25 1,585 1,585 1,568 10,541 16,696,450
신일전자 (002700) 1,377 -5 -.36 1,380 1,388 1,367 371,322 511,555,936
TCC스틸 (002710) 20,250 1970 10.78 18,410 20,450 18,410 760,702 15,030,757,160
국제약품 (002720) 4,735 -15 -.32 4,715 4,740 4,690 49,028 231,175,688
보락 (002760) 1,041 -4 -.38 1,045 1,060 1,036 520,113 543,600,109
진흥기업 (002780) 767 18 2.4 751 770 740 420,677 316,574,464
진흥기업우B (002785) 3,490 0 0 3,490 3,490 3,490 4,917 17,160,330
진흥기업2우B (002787) 7,770 -180 -2.26 7,940 7,940 7,770 248 1,928,720
아모레퍼시픽홀딩스 (002790) 28,150 -850 -2.93 28,900 28,950 28,100 146,017 4,134,394,325
아모레퍼시픽홀딩스우 (002795) 11,270 -400 -3.43 11,560 11,560 11,220 30,198 343,148,320
아모레퍼시픽홀딩스3우C (00279K) 21,450 -700 -3.16 22,400 22,400 21,400 9,763 210,629,325
삼영무역 (002810) 16,230 -240 -1.46 16,470 16,800 16,140 17,143 279,153,590
SUN&L (002820) 2,970 55 1.89 2,905 2,970 2,895 1,619 4,706,309
미원상사 (002840) 160,700 400 .25 160,200 161,000 159,000 1,117 178,741,600
신풍 (002870) 1,065 -42 -3.79 1,113 1,113 1,052 205,834 220,998,759
대유에이텍 (002880) 1,111 0 0 1,145 1,145 1,098 56,420 62,957,621
TYM (002900) 5,810 220 3.94 5,990 6,020 5,720 1,353,479 7,936,931,720
유성기업 (002920) 2,365 -35 -1.46 2,400 2,400 2,365 6,434 15,301,285
한국쉘석유 (002960) 445,500 1500 .34 445,000 450,000 443,500 777 346,436,000
금호건설 (002990) 3,540 55 1.58 3,510 3,555 3,480 73,172 257,759,925
금호건설우 (002995) 11,800 210 1.81 11,700 11,800 11,590 567 6,592,250
부광약품 (003000) 3,395 -30 -.88 3,440 3,485 3,375 408,328 1,396,237,310
혜인 (003010) 5,380 -50 -.92 5,470 5,500 5,360 111,596 605,027,290
세아제강지주 (003030) 191,900 -5000 -2.54 196,600 198,600 191,500 10,147 1,965,495,500
에이프로젠바이오로직스 (003060) 643 19 3.04 626 675 626 780,744 508,147,168
코오롱글로벌 (003070) 9,550 90 .95 9,650 9,670 9,510 15,536 148,866,690
코오롱글로벌우 (003075) 15,150 -10 -.07 15,000 15,300 15,000 2,188 33,173,590
SB성보 (003080) 2,750 -70 -2.48 2,820 2,820 2,730 193,707 535,798,685
대웅 (003090) 22,100 -100 -.45 22,200 22,400 21,600 116,043 2,545,504,925
대신밸류리츠 (0030R0) 4,445 50 1.14 4,420 4,485 4,405 151,541 673,375,554
일성아이에스 (003120) 24,750 0 0 24,750 24,950 24,550 4,427 109,184,600
디아이 (003160) 13,760 330 2.46 13,630 13,900 13,500 127,050 1,748,780,430
일신방직 (003200) 10,190 -270 -2.58 10,560 10,560 10,100 32,331 329,810,690
대원제약 (003220) 13,050 -50 -.38 13,130 13,140 13,020 14,892 194,521,870
삼양식품 (003230) 1,502,000 47000 3.23 1,480,000 1,524,000 1,470,000 56,855 85,300,478,500
태광산업 (003240) 973,000 -21000 -2.11 985,000 994,000 950,000 2,002 1,928,768,500
흥아해운 (003280) 1,751 -5 -.28 1,744 1,768 1,744 691,514 1,213,742,532
한일홀딩스 (003300) 19,330 110 .57 19,460 19,460 18,810 13,661 260,350,425
한국화장품제조 (003350) 64,200 -2800 -4.18 66,800 67,000 63,600 68,583 4,444,188,300
유화증권 (003460) 2,770 -25 -.89 2,785 2,790 2,750 30,715 84,835,369
유화증권우 (003465) 2,690 -10 -.37 2,700 2,700 2,685 517 1,389,630
유안타증권 (003470) 3,550 -50 -1.39 3,600 3,600 3,515 222,336 788,232,904
유안타증권우 (003475) 3,590 5 .14 3,570 3,660 3,505 28,894 102,889,575
한진중공업홀딩스 (003480) 4,925 -95 -1.89 5,020 5,030 4,700 74,087 365,169,506
대한항공 (003490) 23,950 -200 -.83 24,300 24,600 23,950 739,059 17,829,927,200
대한항공우 (003495) 24,100 -300 -1.23 24,400 24,400 23,950 1,795 43,244,400
영진약품 (003520) 2,115 -30 -1.4 2,140 2,145 2,110 131,789 279,389,631
한화투자증권 (003530) 5,650 40 .71 5,680 5,760 5,390 1,701,263 9,516,721,515
한화투자증권우 (003535) 7,850 280 3.7 7,650 7,880 7,530 14,329 111,043,780
대신증권 (003540) 24,900 -300 -1.19 25,900 25,950 24,300 283,659 7,069,553,800
대신증권우 (003545) 19,750 110 .56 19,860 20,000 19,620 69,246 1,368,380,045
대신증권2우B (003547) 18,930 160 .85 19,010 19,190 18,740 45,323 854,911,455
LG (003550) 76,000 -1000 -1.3 76,900 76,900 75,200 161,455 12,252,153,250
LG우 (003555) 61,500 -600 -.97 62,000 62,800 60,400 3,847 236,857,650
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 53,100 900 1.72 50,800 53,200 49,950 132,315 6,808,549,350
HLB글로벌 (003580) 2,235 -45 -1.97 2,270 2,310 2,200 159,431 360,127,022
방림 (003610) 4,365 30 .69 4,300 4,395 4,275 41,948 181,581,375
KG모빌리티 (003620) 3,400 -10 -.29 3,430 3,435 3,395 118,012 403,057,772
미창석유 (003650) 110,300 -3200 -2.82 113,500 113,500 105,500 1,527 169,050,500
포스코퓨처엠 (003670) 162,900 12500 8.31 152,700 164,600 152,700 958,992 153,795,292,400
한성기업 (003680) 5,720 -60 -1.04 5,740 6,090 5,610 715,352 4,182,866,950
코리안리 (003690) 10,790 -90 -.83 10,990 10,990 10,660 164,583 1,765,824,690
삼영 (003720) 4,365 5 .11 4,380 4,500 4,340 282,590 1,240,390,485
진양산업 (003780) 5,730 -20 -.35 5,750 5,760 5,710 49,518 283,854,360
대한화섬 (003830) 127,700 -3800 -2.89 128,200 131,400 127,700 571 73,400,700
보령 (003850) 8,390 -20 -.24 8,430 8,460 8,340 49,644 416,083,930
남양유업 (003920) 60,800 -300 -.49 61,100 61,100 60,500 5,886 357,650,200
남양유업우 (003925) 37,150 -50 -.13 36,800 38,000 36,750 5,224 195,664,000
사조대림 (003960) 41,900 450 1.09 41,700 42,050 41,150 23,256 971,725,400
롯데정밀화학 (004000) 43,050 50 .12 43,000 43,450 42,350 58,019 2,506,496,650
현대제철 (004020) 33,450 300 .9 33,150 33,900 33,100 481,722 16,104,012,750
SG세계물산 (004060) 319 -11 -3.33 330 332 316 1,423,660 456,607,350
신흥 (004080) 14,100 60 .43 14,040 14,100 13,940 2,974 41,584,310
한국석유 (004090) 13,940 -140 -.99 14,030 14,110 13,900 41,923 586,603,270
태양금속 (004100) 2,295 -15 -.65 2,305 2,305 2,270 129,287 295,209,600
태양금속우 (004105) 3,250 -25 -.76 3,220 3,325 3,210 6,038 19,510,625
동방 (004140) 3,095 55 1.81 3,070 3,110 3,025 895,894 2,753,588,193
한솔홀딩스 (004150) 3,230 -15 -.46 3,245 3,245 3,175 88,776 284,705,497
신세계 (004170) 165,300 -6000 -3.5 172,600 172,600 164,900 76,528 12,758,136,400
NPC (004250) 4,325 0 0 4,325 4,400 4,300 14,366 62,263,570
NPC우 (004255) 2,510 -10 -.4 2,520 2,545 2,495 11,097 27,798,245
남성 (004270) 1,052 2 .19 1,058 1,058 1,045 38,561 40,589,972
현대약품 (004310) 3,870 30 .78 3,845 3,905 3,790 268,793 1,036,975,420
세방 (004360) 13,490 -170 -1.24 13,660 13,660 13,390 54,193 729,701,550
세방우 (004365) 9,250 -120 -1.28 9,420 9,420 9,250 2,450 22,765,330
농심 (004370) 383,500 0 0 384,500 387,000 380,500 20,171 7,738,382,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 157 1 .64 156 158 154 1,068,191 166,847,947
서울식품우 (004415) 1,258 -1 -.08 1,258 1,258 1,255 2,119 2,661,460
송원산업 (004430) 10,750 -50 -.46 10,810 10,820 10,680 37,421 401,447,660
삼일씨엔에스 (004440) 4,985 65 1.32 4,940 5,070 4,860 10,250 50,782,045
삼화왕관 (004450) 34,550 -450 -1.29 35,550 36,250 34,500 659 22,947,700
세방전지 (004490) 65,600 1100 1.71 64,500 66,100 64,500 32,948 2,157,429,750
깨끗한나라 (004540) 2,015 -10 -.49 2,010 2,045 2,005 80,003 161,859,297
깨끗한나라우 (004545) 11,950 -150 -1.24 12,100 12,100 11,830 431 5,107,330
현대비앤지스틸 (004560) 12,290 -60 -.49 12,450 12,510 12,220 21,497 265,348,550
삼천리 (004690) 135,100 -2100 -1.53 136,400 136,400 132,200 14,828 1,984,747,400
조광피혁 (004700) 64,400 -1500 -2.28 65,600 65,600 63,600 4,346 280,437,550
한솔테크닉스 (004710) 5,580 -110 -1.93 5,740 5,740 5,550 115,591 648,588,175
팜젠사이언스 (004720) 4,550 -30 -.66 4,575 4,595 4,520 133,128 605,899,184
써니전자 (004770) 1,716 3 .18 1,714 1,744 1,710 304,469 525,922,363
효성 (004800) 86,800 -1200 -1.36 88,300 88,500 86,200 38,992 3,385,768,600
덕성 (004830) 5,910 20 .34 5,930 5,950 5,880 38,506 227,702,880
덕성우 (004835) 7,870 20 .25 7,900 8,080 7,750 2,227 17,553,480
DRB동일 (004840) 5,460 190 3.61 5,350 5,500 5,280 26,638 144,490,445
티웨이홀딩스 (004870) 618 -14 -2.22 631 632 612 278,881 173,096,167
동일산업 (004890) 42,250 -150 -.35 42,400 42,900 42,200 799 33,847,950
조광페인트 (004910) 6,010 0 0 6,000 6,020 5,930 24,306 145,617,940
씨아이테크 (004920) 1,224 -7 -.57 1,233 1,250 1,185 128,835 156,743,909
한신공영 (004960) 8,520 -130 -1.5 8,650 8,690 8,430 44,521 380,162,795
신라교역 (004970) 9,720 -150 -1.52 9,800 9,880 9,700 15,806 153,891,690
성신양회 (004980) 10,310 -170 -1.62 10,480 10,490 10,210 96,294 992,953,630
성신양회우 (004985) 11,710 -100 -.85 11,810 12,050 11,710 5,049 59,592,750
롯데지주 (004990) 27,600 -200 -.72 27,800 27,800 27,450 116,981 3,228,339,525
롯데지주우 (00499K) 31,400 -400 -1.26 31,200 31,600 31,200 224 7,029,850
휴스틸 (005010) 4,405 -5 -.11 4,425 4,465 4,380 260,337 1,150,801,788
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 47,300 5800 13.98 43,000 48,450 42,700 1,994,989 92,816,519,400
SGC에너지 (005090) 24,150 0 0 24,200 24,400 23,950 21,136 510,890,825
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 77,900 -700 -.89 78,700 78,700 77,300 21,763 1,691,295,500
녹십자홀딩스 (005250) 15,650 -100 -.63 15,640 15,710 15,530 36,300 567,069,515
녹십자홀딩스2우 (005257) 29,300 -1700 -5.48 29,550 29,600 29,200 4,887 144,203,150
롯데칠성 (005300) 126,100 -3800 -2.93 129,900 129,900 125,500 21,857 2,765,349,900
롯데칠성우 (005305) 71,600 -900 -1.24 71,000 72,400 71,000 647 46,090,150
온타이드 (005320) 600 -5 -.83 605 619 584 601,966 360,104,553
모나미 (005360) 2,050 0 0 2,060 2,065 2,035 24,430 50,073,105
현대차 (005380) 212,500 0 0 213,000 213,500 211,500 298,656 63,454,090,250
현대차우 (005385) 162,100 -1100 -.67 163,200 163,500 162,000 54,377 8,849,017,750
현대차2우B (005387) 167,000 -500 -.3 167,500 168,500 166,000 63,380 10,597,921,200
현대차3우B (005389) 162,100 -700 -.43 163,000 163,000 162,000 6,102 992,173,650
신성통상 (005390) 4,045 -5 -.12 4,035 4,055 4,030 31,326 126,607,575
코스모화학 (005420) 17,600 360 2.09 17,400 17,980 17,280 457,673 8,107,774,800
한국공항 (005430) 63,800 -500 -.78 63,700 65,800 62,100 10,229 649,241,350
현대지에프홀딩스 (005440) 8,020 -400 -4.75 8,430 8,480 7,950 247,707 2,005,919,510
POSCO홀딩스 (005490) 306,500 11000 3.72 298,000 309,500 298,000 424,075 129,832,302,500
삼진제약 (005500) 20,700 50 .24 20,650 21,050 20,400 32,302 670,723,900
SPC삼립 (005610) 55,100 100 .18 55,000 56,500 54,600 6,887 379,842,100
삼영전자 (005680) 10,710 -190 -1.74 10,900 10,990 10,700 22,118 237,879,455
파미셀 (005690) 12,870 -300 -2.28 13,180 13,200 12,770 505,012 6,519,008,710
넥센 (005720) 5,950 -50 -.83 5,910 6,080 5,900 25,317 150,307,400
넥센우 (005725) 4,325 -175 -3.89 4,405 4,405 4,325 1,840 8,070,925
크라운해태홀딩스 (005740) 7,530 -120 -1.57 7,620 7,620 7,490 51,710 390,160,525
크라운해태홀딩스우 (005745) 8,480 -20 -.24 8,580 8,580 8,420 1,831 15,450,680
대림바스 (005750) 4,360 -30 -.68 4,350 4,425 4,340 45,577 199,623,350
신영와코루 (005800) 12,960 -40 -.31 13,290 13,290 12,870 4,698 60,916,470
풍산홀딩스 (005810) 40,600 -950 -2.29 40,950 41,500 40,600 29,167 1,194,380,000
원림 (005820) 15,780 310 2 15,490 15,780 15,320 164 2,568,330
DB손해보험 (005830) 125,200 -2400 -1.88 127,800 128,000 123,700 59,216 7,413,855,150
에스엘 (005850) 33,100 -300 -.9 33,400 33,650 33,025 94,409 3,138,271,775
휴니드 (005870) 9,570 60 .63 9,520 9,570 9,410 78,409 743,793,650
대한해운 (005880) 1,783 -16 -.89 1,800 1,806 1,777 1,065,154 1,903,705,089
삼성전자 (005930) 71,000 -800 -1.11 72,000 72,100 70,800 11,354,253 808,470,078,650
삼성전자우 (005935) 58,200 -200 -.34 58,700 58,800 58,000 806,043 46,963,007,350
NH투자증권 (005940) 19,110 -390 -2 19,410 19,500 18,950 486,673 9,270,974,735
NH투자증권우 (005945) 16,760 -270 -1.59 17,030 17,030 16,670 57,484 965,301,930
이수화학 (005950) 6,190 20 .32 6,170 6,280 6,170 33,063 206,054,885
동부건설 (005960) 6,110 240 4.09 5,870 6,170 5,870 238,604 1,453,608,285
동부건설우 (005965) 19,580 -110 -.56 20,000 20,000 19,580 41 803,560
동원산업 (006040) 46,950 -500 -1.05 47,400 47,750 46,050 60,352 2,823,251,325
화승인더 (006060) 4,390 -30 -.68 4,420 4,470 4,370 72,661 319,195,690
사조오양 (006090) 9,890 60 .61 9,830 9,900 9,680 2,455 24,132,410
삼아알미늄 (006110) 26,500 800 3.11 25,850 26,950 25,850 157,546 4,168,960,575
SK디스커버리 (006120) 54,000 -1600 -2.88 55,700 55,900 54,000 15,367 837,325,050
SK디스커버리우 (006125) 37,450 -1650 -4.22 39,200 39,350 37,300 4,567 173,369,800
한국전자홀딩스 (006200) 740 -1 -.13 741 752 735 11,228 8,305,551
제주은행 (006220) 14,060 -90 -.64 14,140 14,140 13,850 90,324 1,264,665,755
LS (006260) 171,200 3200 1.9 171,300 175,700 170,000 146,907 25,381,718,850
녹십자 (006280) 134,300 -300 -.22 135,300 135,300 133,200 14,840 1,988,492,600
대원전선 (006340) 3,155 85 2.77 3,135 3,185 3,070 3,712,713 11,661,323,477
대원전선우 (006345) 3,790 50 1.34 3,830 3,865 3,760 51,939 198,842,273
GS건설 (006360) 19,060 -420 -2.16 19,500 19,500 18,910 340,938 6,504,441,270
대구백화점 (006370) 6,120 20 .33 6,100 6,250 6,080 4,465 27,220,445
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,920 -530 -2.59 20,500 20,500 19,850 45,452 909,132,205
삼성SDI (006400) 225,000 7000 3.21 221,500 234,000 221,000 983,767 225,129,494,250
삼성SDI우 (006405) 141,400 3800 2.76 138,300 143,900 137,600 15,877 2,263,880,700
인스코비 (006490) 1,163 -16 -1.36 1,179 1,209 1,163 375,445 444,304,998
대림통상 (006570) 2,700 -135 -4.76 2,835 2,835 2,700 17,091 46,969,285
대한유화 (006650) 98,900 800 .82 101,000 101,000 98,400 20,001 1,992,358,450
삼성공조 (006660) 13,950 50 .36 13,880 13,990 13,800 26,671 370,519,655
영풍제지 (006740) 999 0 0 999 1,005 992 53,565 53,381,183
미래에셋증권 (006800) 18,360 -540 -2.86 18,890 18,890 17,950 2,317,527 42,208,300,780
미래에셋증권우 (006805) 8,500 -340 -3.85 8,840 8,840 8,130 70,276 595,095,840
미래에셋증권2우B (00680K) 8,120 -180 -2.17 8,250 8,280 7,910 521,308 4,192,037,205
AK홀딩스 (006840) 11,500 20 .17 11,510 11,800 11,500 6,841 79,340,090
신송홀딩스 (006880) 7,750 -310 -3.85 7,990 7,990 7,670 243,314 1,910,415,065
태경케미컬 (006890) 10,060 -10 -.1 10,150 10,150 9,960 28,449 284,574,460
우성 (006980) 16,470 160 .98 16,310 16,480 16,210 782 12,818,620
GS리테일 (007070) 17,030 -170 -.99 17,140 17,320 17,000 105,825 1,811,159,970
일신석재 (007110) 2,410 10 .42 2,450 2,460 2,380 2,373,215 5,735,111,377
미래아이앤지 (007120) 1,006 -4 -.4 1,010 1,011 999 32,126 32,190,997
사조산업 (007160) 46,600 -100 -.21 46,900 47,250 45,750 3,626 168,108,550
벽산 (007210) 2,365 -5 -.21 2,375 2,380 2,300 118,970 278,317,133
한국특강 (007280) 1,460 -6 -.41 1,456 1,511 1,456 15,663 22,927,134
오뚜기 (007310) 396,000 -3000 -.75 399,000 399,000 394,500 3,075 1,219,017,500
DN오토모티브 (007340) 25,450 -200 -.78 25,700 25,900 25,050 73,558 1,871,386,325
에이프로젠 (007460) 699 11 1.6 687 732 677 8,549,425 6,078,481,355
샘표 (007540) 47,150 -750 -1.57 47,900 48,000 47,000 3,560 168,617,850
일양약품 (007570) 12,970 -280 -2.11 13,410 13,410 12,970 21,106 274,652,420
일양약품우 (007575) 13,510 20 .15 13,560 13,560 13,480 77 1,038,790
동방아그로 (007590) 6,300 10 .16 6,290 6,300 6,270 2,141 13,464,940
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 65,600 1000 1.55 64,800 66,500 64,100 596,968 38,972,123,800
국도화학 (007690) 39,150 3050 8.45 36,500 39,600 36,100 77,709 2,997,326,875
F&F홀딩스 (007700) 18,030 -260 -1.42 18,380 18,380 17,770 28,743 516,515,500
코리아써키트 (007810) 12,370 280 2.32 12,330 12,490 12,210 113,908 1,407,461,920
코리아써우 (007815) 6,120 -110 -1.77 6,200 6,230 6,000 1,735 10,536,980
코리아써키트2우B (00781K) 6,040 0 0 6,020 6,040 5,920 801 4,822,000
서연 (007860) 9,210 -50 -.54 9,340 9,350 9,040 78,560 719,181,360
TP (007980) 1,527 -3 -.2 1,523 1,540 1,510 201,692 307,768,366
사조동아원 (008040) 1,129 24 2.17 1,100 1,152 1,100 705,459 800,800,701
대덕 (008060) 8,190 -100 -1.21 8,270 8,310 8,180 66,265 546,492,375
대덕1우 (00806K) 8,350 -20 -.24 8,460 8,480 8,350 800 6,701,910
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,260 -70 -1.31 5,340 5,340 5,230 14,655 77,083,840
NI스틸 (008260) 3,605 10 .28 3,615 3,630 3,565 44,355 159,647,455
남선알미늄 (008350) 1,209 22 1.85 1,188 1,214 1,187 686,113 826,147,555
남선알미우 (008355) 12,990 120 .93 12,900 13,000 12,880 107 1,383,900
문배철강 (008420) 2,305 0 0 2,305 2,310 2,285 28,910 66,433,482
서흥 (008490) 18,180 -20 -.11 18,200 18,370 18,150 12,960 236,301,250
일정실업 (008500) 12,500 -90 -.71 12,580 12,720 12,240 26,212 325,256,775
윌비스 (008600) 376 -20 -5.05 396 398 376 746,963 286,765,451
아남전자 (008700) 1,442 1 .07 1,441 1,451 1,438 129,211 186,430,406
율촌화학 (008730) 36,000 650 1.84 35,650 37,150 35,650 173,476 6,289,326,925
호텔신라 (008770) 50,600 0 0 50,300 50,900 49,900 149,701 7,559,423,525
호텔신라우 (008775) 44,600 -550 -1.22 45,150 45,150 44,200 1,136 50,542,600
금비 (008870) 57,700 -300 -.52 57,900 57,900 57,500 151 8,709,900
한미사이언스 (008930) 42,300 -1050 -2.42 43,100 43,400 41,850 197,279 8,330,924,500
동양철관 (008970) 1,702 95 5.91 1,637 1,758 1,637 34,363,948 58,823,596,197
KCTC (009070) 5,670 190 3.47 5,540 5,690 5,430 833,222 4,665,357,460
경인전자 (009140) 20,600 100 .49 20,750 20,900 20,400 1,800 37,062,500
삼성전기 (009150) 159,800 -300 -.19 160,700 162,700 159,100 359,552 57,802,111,500
삼성전기우 (009155) 71,700 -700 -.97 72,400 73,000 71,700 14,231 1,029,490,250
SIMPAC (009160) 5,040 -70 -1.37 5,110 5,130 4,940 244,061 1,226,162,735
한솔로지스틱스 (009180) 3,030 45 1.51 2,985 3,080 2,980 155,969 471,651,978
대양금속 (009190) 1,585 -21 -1.31 1,583 1,639 1,575 114,963 182,496,383
무림페이퍼 (009200) 2,145 -15 -.69 2,160 2,180 2,130 78,926 169,260,530
한샘 (009240) 45,250 -400 -.88 45,600 45,650 45,200 19,541 886,647,975
신원 (009270) 1,870 -29 -1.53 1,950 1,954 1,852 7,471,768 14,127,617,973
광동제약 (009290) 6,020 -50 -.82 6,070 6,090 5,970 69,976 420,412,630
참엔지니어링 (009310) 1,303 -4 -.31 1,303 1,307 1,297 6,886 8,966,177
아진전자부품 (009320) 1,009 -18 -1.75 1,027 1,029 1,005 231,511 234,367,866
태영건설 (009410) 2,175 0 0 2,180 2,200 2,155 176,414 383,619,054
태영건설우 (009415) 5,670 -80 -1.39 5,660 5,850 5,660 488 2,774,060
한올바이오파마 (009420) 28,050 300 1.08 27,600 28,150 27,300 134,129 3,728,366,925
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 90,200 -200 -.22 89,900 91,400 89,000 35,957 3,234,992,550
한창제지 (009460) 665 -8 -1.19 673 678 656 178,105 118,369,686
삼화전기 (009470) 27,750 -250 -.89 27,850 27,900 27,450 25,034 692,325,850
HD한국조선해양 (009540) 363,500 -1500 -.41 365,000 370,000 356,500 178,982 65,287,658,500
무림P&P (009580) 2,770 5 .18 2,765 2,790 2,745 49,059 135,787,775
모토닉 (009680) 10,270 -120 -1.15 10,390 10,390 10,160 46,453 475,774,670
삼정펄프 (009770) 28,200 -300 -1.05 28,450 28,450 28,150 871 24,636,400
플레이그램 (009810) 335 -7 -2.05 342 353 333 524,271 178,806,955
한화솔루션 (009830) 29,000 -1400 -4.61 30,000 30,000 28,700 2,240,484 65,093,635,125
한화솔루션우 (009835) 23,100 -900 -3.75 24,000 24,000 22,800 14,850 342,776,700
명신산업 (009900) 8,700 170 1.99 8,560 8,710 8,530 118,238 1,023,740,020
영원무역홀딩스 (009970) 129,500 -2800 -2.12 133,000 134,400 129,000 10,105 1,314,710,500
한국내화 (010040) 2,295 -30 -1.29 2,325 2,355 2,290 14,443 33,296,195
OCI홀딩스 (010060) 98,800 300 .3 98,000 99,500 96,800 93,068 9,134,459,350
한국무브넥스 (010100) 4,155 -10 -.24 4,165 4,200 4,090 106,157 439,593,433
LS ELECTRIC (010120) 313,000 -3500 -1.11 320,000 323,500 312,000 102,778 32,409,601,000
고려아연 (010130) 796,000 6000 .76 800,000 800,000 788,000 9,431 7,486,632,000
삼성중공업 (010140) 19,120 -200 -1.04 19,350 19,420 19,000 4,274,535 81,848,138,320
우진아이엔에스 (010400) 2,450 20 .82 2,430 2,510 2,430 49,522 121,487,879
한솔PNS (010420) 1,880 2 .11 1,888 1,889 1,876 5,555 10,475,692
에스엠벡셀 (010580) 1,520 -27 -1.75 1,550 1,550 1,475 110,266 165,791,976
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 189,900 -2400 -1.25 191,800 192,800 187,200 252,569 47,904,793,750
진양폴리 (010640) 3,990 0 0 3,980 4,010 3,975 12,305 49,063,218
화천기계 (010660) 5,210 265 5.36 5,070 5,640 4,990 10,267,885 55,505,449,060
화신 (010690) 8,550 -70 -.81 8,670 8,700 8,550 128,480 1,106,541,545
평화홀딩스 (010770) 4,810 -175 -3.51 4,925 5,040 4,765 262,334 1,278,929,507
아이에스동서 (010780) 19,910 -190 -.95 20,150 20,300 19,910 17,597 352,073,375
퍼스텍 (010820) 4,265 -55 -1.27 4,310 4,315 4,245 403,088 1,720,585,718
S-Oil (010950) 60,700 -800 -1.3 61,500 61,600 60,400 128,596 7,819,778,300
S-Oil우 (010955) 40,250 -300 -.74 40,550 40,800 40,250 2,629 106,282,075
삼호개발 (010960) 3,405 -25 -.73 3,430 3,430 3,385 29,333 99,730,822
진원생명과학 (011000) 2,345 -85 -3.5 2,470 2,480 2,330 481,413 1,133,611,068
LG이노텍 (011070) 164,900 5500 3.45 161,400 170,100 161,400 490,150 81,890,335,250
에넥스 (011090) 610 -8 -1.29 618 618 609 85,366 52,189,529
CJ씨푸드 (011150) 3,000 -40 -1.32 3,070 3,135 2,955 2,401,582 7,343,556,155
CJ씨푸드1우 (011155) 17,290 50 .29 17,070 17,300 17,070 199 3,426,560
롯데케미칼 (011170) 61,300 -900 -1.45 62,600 62,700 60,800 191,613 11,779,986,100
HMM (011200) 22,550 -450 -1.96 22,900 23,000 22,500 659,051 14,887,811,625
현대위아 (011210) 48,800 -300 -.61 49,200 49,400 48,700 35,222 1,723,119,225
삼화전자 (011230) 5,390 -120 -2.18 5,510 5,580 5,380 55,453 300,864,485
태림포장 (011280) 2,110 15 .72 2,095 2,115 2,080 37,495 78,784,395
성안머티리얼스 (011300) 430 -5 -1.15 435 435 427 218,168 93,776,393
유니켐 (011330) 1,875 83 4.63 1,796 1,877 1,750 1,405,084 2,582,844,688
부산산업 (011390) 106,200 600 .57 107,900 108,400 104,000 8,933 948,409,150
갤럭시아에스엠 (011420) 2,385 -25 -1.04 2,420 2,425 2,385 72,087 173,188,629
한농화성 (011500) 15,750 600 3.96 15,290 16,280 15,260 540,872 8,595,349,950
와이투솔루션 (011690) 3,410 30 .89 3,380 3,445 3,350 119,080 405,495,020
한신기계 (011700) 3,765 40 1.07 3,750 3,780 3,720 338,364 1,270,047,494
현대코퍼레이션 (011760) 24,150 -200 -.82 24,850 24,850 24,150 69,959 1,707,616,325
금호석유화학 (011780) 108,600 -1800 -1.63 110,400 110,400 108,200 96,708 10,534,374,750
금호석유화학우 (011785) 57,200 -1100 -1.89 58,200 58,200 56,000 21,879 1,249,172,300
SKC (011790) 99,600 -300 -.3 100,200 101,200 98,600 208,036 20,780,044,000
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,542 20 1.31 1,530 1,550 1,492 1,230,575 1,891,276,473
DB (012030) 1,326 1 .08 1,335 1,345 1,310 169,837 225,723,577
영흥 (012160) 534 -6 -1.11 540 543 531 69,349 37,144,167
아센디오 (012170) 3,365 160 4.99 3,175 3,475 3,115 464,718 1,524,539,172
계양전기 (012200) 1,504 2 .13 1,502 1,506 1,488 33,200 49,823,583
계양전기우 (012205) 3,490 -5 -.14 3,445 3,565 3,445 974 3,375,600
영화금속 (012280) 884 -2 -.23 886 896 880 124,918 110,886,481
경동인베스트 (012320) 61,900 300 .49 62,300 62,300 60,700 13,230 811,263,000
현대모비스 (012330) 293,500 -2500 -.84 296,500 298,000 292,000 91,433 26,942,777,000
한화에어로스페이스 (012450) 880,000 -1000 -.11 875,000 896,000 875,000 157,243 139,086,524,000
더존비즈온 (012510) 66,600 -500 -.75 66,900 67,300 65,800 120,408 8,000,855,450
경인양행 (012610) 3,365 20 .6 3,345 3,380 3,310 38,396 128,511,640
HDC (012630) 24,300 -350 -1.42 24,850 24,850 23,800 176,894 4,304,149,600
모나리자 (012690) 2,620 15 .58 2,605 2,645 2,605 48,342 126,736,445
에스원 (012750) 74,600 300 .4 74,600 75,000 73,900 20,494 1,529,834,250
대창 (012800) 1,429 27 1.93 1,403 1,444 1,396 891,832 1,271,746,656
세우글로벌 (013000) 1,114 -5 -.45 1,119 1,125 1,106 31,843 35,330,792
일성건설 (013360) 1,540 -12 -.77 1,600 1,602 1,525 285,947 443,394,780
화승코퍼레이션 (013520) 1,889 0 0 1,890 1,894 1,852 63,407 118,529,806
디와이 (013570) 4,400 -70 -1.57 4,485 4,485 4,395 101,374 447,598,640
계룡건설 (013580) 20,450 350 1.74 20,200 20,750 20,150 97,280 1,989,551,975
까뮤이앤씨 (013700) 1,181 9 .77 1,182 1,211 1,172 149,872 178,394,441
지엠비코리아 (013870) 4,025 0 0 4,030 4,105 4,010 6,718 27,080,522
지누스 (013890) 19,460 -440 -2.21 19,750 19,750 19,150 159,895 3,094,485,520
한익스프레스 (014130) 3,365 -20 -.59 3,365 3,420 3,355 18,983 64,006,296
대영포장 (014160) 1,225 -10 -.81 1,244 1,256 1,204 1,708,330 2,091,361,115
금강공업 (014280) 4,605 45 .99 4,590 4,655 4,585 77,780 360,004,894
금강공업우 (014285) 7,020 0 0 7,020 7,020 7,020 2 14,040
영보화학 (014440) 4,435 -25 -.56 4,470 4,470 4,400 25,805 114,041,115
극동유화 (014530) 3,460 -10 -.29 3,470 3,490 3,435 117,754 407,077,264
태경비케이 (014580) 5,210 -20 -.38 5,260 5,280 5,190 169,920 888,694,670
한솔케미칼 (014680) 176,700 2900 1.67 173,800 177,700 168,500 34,405 6,037,706,100
사조씨푸드 (014710) 8,200 -230 -2.73 8,600 8,600 7,970 21,840 180,620,960
HL D&I (014790) 2,720 35 1.3 2,685 2,750 2,625 142,822 385,328,080
동원시스템즈 (014820) 30,700 450 1.49 30,350 30,900 30,200 16,707 511,710,950
동원시스템즈우 (014825) 17,710 10 .06 17,700 17,710 17,700 483 8,554,100
유니드 (014830) 77,700 -1800 -2.26 79,600 79,600 77,600 32,825 2,564,124,900
성문전자 (014910) 1,212 -12 -.98 1,224 1,229 1,200 41,235 50,263,176
성문전자우 (014915) 4,405 150 3.53 4,300 4,515 4,300 5,362 23,113,265
인디에프 (014990) 1,412 24 1.73 1,414 1,449 1,374 1,851,638 2,606,248,993
이스타코 (015020) 619 -19 -2.98 638 639 619 302,671 189,392,248
대창단조 (015230) 6,260 -30 -.48 6,350 6,500 6,250 267,153 1,697,225,290
에이엔피 (015260) 466 4 .87 461 473 461 73,552 34,230,225
INVENI (015360) 60,500 -1400 -2.26 62,000 62,300 60,400 7,169 439,044,350
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 39,000 -750 -1.89 39,700 39,900 38,750 3,002,876 118,090,993,866
일진홀딩스 (015860) 5,800 -30 -.51 5,830 5,900 5,780 83,023 484,602,755
태경산업 (015890) 5,470 30 .55 5,500 5,500 5,430 27,528 149,980,685
대현 (016090) 1,903 1 .05 1,902 1,905 1,888 57,431 109,075,068
삼성증권 (016360) 67,800 -2200 -3.14 68,600 68,900 66,900 381,459 25,728,605,400
KG스틸 (016380) 5,760 50 .88 5,790 5,820 5,740 62,330 359,763,125
한세예스24홀딩스 (016450) 4,270 -80 -1.84 4,350 4,360 4,210 66,181 283,178,172
환인제약 (016580) 11,580 -250 -2.11 11,830 11,830 11,530 47,836 555,543,705
신대양제지 (016590) 10,500 10 .1 10,420 10,570 10,300 38,249 399,750,330
DB증권 (016610) 8,800 -200 -2.22 9,000 9,000 8,770 66,012 583,360,900
대성홀딩스 (016710) 8,940 -90 -1 9,190 9,190 8,890 22,692 202,927,010
두올 (016740) 3,700 -15 -.4 3,700 3,715 3,655 81,742 301,682,920
퍼시스 (016800) 45,200 -50 -.11 44,650 46,950 44,550 582 26,589,900
웅진 (016880) 3,220 60 1.9 3,160 3,295 3,130 399,157 1,286,301,460
광명전기 (017040) 1,177 31 2.71 1,165 1,194 1,142 2,032,920 2,386,901,187
명문제약 (017180) 1,602 -8 -.5 1,610 1,621 1,601 24,871 39,964,783
우신시스템 (017370) 7,490 -80 -1.06 7,680 7,680 7,410 28,558 213,613,180
서울가스 (017390) 61,500 -1100 -1.76 63,200 63,200 61,200 10,066 620,216,000
수산세보틱스 (017550) 1,963 52 2.72 1,946 1,992 1,941 627,678 1,233,335,750
SK텔레콤 (017670) 55,900 -200 -.36 56,100 56,200 55,700 307,904 17,207,688,550
현대엘리베이터 (017800) 84,400 -1100 -1.29 86,700 86,700 84,100 95,448 8,111,769,750
풀무원 (017810) 16,560 430 2.67 16,320 16,790 16,060 995,886 16,402,083,715
DS단석 (017860) 24,900 300 1.22 25,000 25,450 24,800 92,409 2,322,211,825
광전자 (017900) 1,923 2 .1 1,921 1,939 1,912 25,102 48,427,293
E1 (017940) 80,000 -1400 -1.72 82,800 82,800 79,500 10,106 810,619,150
한국카본 (017960) 31,600 -400 -1.25 32,450 32,850 30,700 354,436 11,221,170,725
애경산업 (018250) 16,510 -250 -1.49 16,790 16,800 16,480 33,737 559,454,855
삼성에스디에스 (018260) 153,700 -800 -.52 155,100 155,200 152,700 59,600 9,150,207,250
조일알미늄 (018470) 1,615 84 5.49 1,535 1,642 1,535 2,151,581 3,451,768,808
동원금속 (018500) 1,402 -12 -.85 1,414 1,427 1,395 144,293 202,702,478
SK가스 (018670) 251,000 -1500 -.59 255,000 256,500 248,000 12,667 3,182,077,250
한온시스템 (018880) 3,445 20 .58 3,430 3,465 3,400 610,512 2,100,751,049
신풍제약 (019170) 12,800 -1030 -7.45 13,320 13,390 12,750 558,601 7,227,248,520
신풍제약우 (019175) 23,500 -1700 -6.75 23,950 24,400 23,200 23,354 555,074,600
티에이치엔 (019180) 2,930 5 .17 2,930 2,975 2,920 46,687 137,032,396
세아특수강 (019440) 15,520 40 .26 15,480 15,560 15,350 14,641 226,398,685
엑시큐어하이트론 (019490) 661 -6 -.9 667 669 655 582,063 384,388,577
대교 (019680) 2,190 -5 -.23 2,185 2,205 2,160 45,520 99,211,939
대교우B (019685) 1,279 -5 -.39 1,284 1,286 1,276 6,874 8,804,167
한섬 (020000) 15,430 -90 -.58 15,560 15,560 15,370 50,822 783,873,325
키다리스튜디오 (020120) 4,065 120 3.04 4,000 4,195 3,945 884,960 3,609,612,040
롯데에너지머티리얼즈 (020150) 26,750 950 3.68 26,050 26,900 26,050 145,311 3,872,272,025
아시아나항공 (020560) 9,420 -40 -.42 9,490 9,520 9,400 58,697 553,947,310
일진디스플 (020760) 817 -40 -4.67 857 857 776 286,106 233,454,303
서원 (021050) 1,274 -1 -.08 1,275 1,289 1,274 64,846 83,055,220
코웨이 (021240) 107,400 1900 1.8 105,700 108,000 104,900 87,792 9,380,720,200
세원정공 (021820) 10,830 0 0 10,760 10,870 10,700 100,109 1,082,912,855
포스코DX (022100) 24,950 1300 5.5 23,900 26,250 23,850 1,172,585 29,584,864,350
삼원강재 (023000) 2,555 -15 -.58 2,570 2,585 2,555 15,172 38,941,017
MH에탄올 (023150) 5,340 -10 -.19 5,350 5,360 5,300 2,621 13,995,080
한국종합기술 (023350) 5,140 10 .19 5,180 5,180 5,100 13,112 67,369,150
동남합성 (023450) 32,300 250 .78 32,400 32,400 31,950 1,117 35,913,375
롯데쇼핑 (023530) 67,800 -2600 -3.69 70,800 70,800 67,400 143,392 9,808,507,950
다우기술 (023590) 32,750 -450 -1.36 32,700 33,200 32,000 138,281 4,498,224,500
인지컨트롤스 (023800) 5,780 -10 -.17 5,760 5,790 5,700 26,439 151,814,170
인팩 (023810) 6,260 30 .48 6,240 6,290 6,200 17,008 106,220,970
에쓰씨엔지니어링 (023960) 1,303 -13 -.99 1,318 1,319 1,291 95,731 124,397,133
WISCOM (024070) 1,955 -5 -.26 1,962 1,962 1,954 1,348 2,636,607
디씨엠 (024090) 13,110 210 1.63 12,960 13,110 12,840 6,076 78,809,950
기업은행 (024110) 19,270 -130 -.67 19,400 19,420 19,160 342,249 6,597,641,460
콜마홀딩스 (024720) 13,650 -550 -3.87 14,100 14,140 13,510 188,923 2,598,736,210
대원화성 (024890) 888 -3 -.34 891 900 884 31,209 27,758,483
디와이덕양 (024900) 2,500 -15 -.6 2,515 2,525 2,500 45,692 114,591,046
KPX케미칼 (025000) 51,200 -700 -1.35 52,200 52,200 51,100 2,809 144,704,600
SJM홀딩스 (025530) 3,610 -10 -.28 3,620 3,645 3,605 10,348 37,514,256
한국단자 (025540) 64,000 -200 -.31 63,800 64,400 63,400 17,498 1,117,749,050
미래산업 (025560) 10,750 330 3.17 10,420 11,030 10,380 69,804 751,821,100
제이준코스메틱 (025620) 8,250 260 3.25 7,870 8,490 7,870 31,513 259,847,370
한솔홈데코 (025750) 728 2 .28 726 730 725 98,292 71,466,928
이구산업 (025820) 4,950 40 .81 4,910 5,020 4,875 242,943 1,203,926,965
남해화학 (025860) 7,610 30 .4 7,660 7,670 7,530 80,146 608,595,560
한국주강 (025890) 1,875 -1 -.05 1,867 1,910 1,854 11,190 21,084,189
스틱인베스트먼트 (026890) 9,640 -40 -.41 9,600 9,670 9,510 71,339 684,216,965
부국철강 (026940) 2,370 15 .64 2,365 2,380 2,350 76,563 181,156,347
동서 (026960) 28,650 -100 -.35 29,000 29,000 28,500 43,822 1,256,559,000
BGF (027410) 3,985 -5 -.13 3,990 4,015 3,960 62,477 248,541,485
마니커 (027740) 845 -9 -1.05 858 858 841 224,282 190,152,354
한국제지 (027970) 823 -11 -1.32 839 839 821 96,901 79,904,708
삼성E&A (028050) 27,150 300 1.12 27,500 27,550 26,600 890,690 24,218,999,100
동아지질 (028100) 15,980 -30 -.19 16,120 16,120 15,910 14,991 239,610,690
삼성물산 (028260) 162,700 -100 -.06 163,000 164,300 161,900 171,802 27,969,200,800
삼성물산우B (02826K) 116,100 -900 -.77 117,000 117,200 115,300 2,993 347,416,100
팬오션 (028670) 4,125 -25 -.6 4,165 4,170 4,090 486,798 2,006,883,988
케이씨 (029460) 23,500 200 .86 23,400 23,700 23,150 19,810 464,716,525
신도리코 (029530) 46,900 -1900 -3.89 48,700 48,700 46,800 21,085 1,003,742,075
삼성카드 (029780) 50,400 -300 -.59 51,100 51,100 49,900 32,535 1,637,424,050
제일기획 (030000) 19,950 -150 -.75 20,050 20,100 19,900 155,517 3,107,516,825
NICE평가정보 (030190) 14,800 -440 -2.89 15,240 15,360 14,760 47,734 710,169,320
KT (030200) 54,100 400 .74 54,100 54,900 53,700 627,695 34,483,367,186
다올투자증권 (030210) 3,440 -20 -.58 3,460 3,465 3,400 55,407 189,300,230
교보증권 (030610) 8,670 -110 -1.25 8,800 8,800 8,570 78,436 678,362,595
동원수산 (030720) 5,990 0 0 5,950 6,010 5,920 5,882 35,138,390
서울보증보험 (031210) 41,750 -400 -.95 42,250 42,450 41,500 49,208 2,066,907,825
신세계인터내셔날 (031430) 11,270 -130 -1.14 11,350 11,450 11,180 94,243 1,060,854,720
신세계푸드 (031440) 39,400 1800 4.79 38,700 39,950 38,250 24,853 973,948,325
아이티센씨티에스 (031820) 618 -7 -1.12 625 630 618 180,926 112,395,246
롯데관광개발 (032350) 17,240 -500 -2.82 17,770 17,870 17,010 738,095 12,864,230,035
황금에스티 (032560) 5,900 -30 -.51 5,910 6,000 5,880 14,066 83,458,770
LG유플러스 (032640) 14,780 190 1.3 14,600 14,830 14,530 624,576 9,200,881,430
삼성생명 (032830) 123,600 200 .16 124,500 124,700 122,200 126,659 15,590,873,300
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 19,320 -360 -1.83 19,900 19,900 19,320 78,600 1,533,985,995
체시스 (033250) 1,151 -6 -.52 1,157 1,167 1,135 133,370 153,945,572
유나이티드제약 (033270) 20,800 0 0 20,800 21,000 20,450 28,394 587,212,075
SJG세종 (033530) 4,405 0 0 4,405 4,450 4,380 24,045 105,581,115
KT&G (033780) 140,100 -7100 -4.82 146,500 146,500 139,000 502,812 70,927,252,418
무학 (033920) 7,880 -100 -1.25 8,000 8,040 7,850 52,962 418,079,535
두산에너빌리티 (034020) 69,400 3000 4.52 66,900 70,000 66,600 12,119,383 838,607,430,200
SBS (034120) 21,650 150 .7 21,300 21,700 21,300 29,952 646,069,350
LG디스플레이 (034220) 11,050 120 1.1 10,990 11,240 10,960 1,905,712 21,201,583,680
파라다이스 (034230) 21,550 -100 -.46 21,550 21,750 21,250 926,941 19,939,472,775
NICE (034310) 12,660 -180 -1.4 12,820 12,840 12,490 53,306 669,782,300
인천도시가스 (034590) 25,500 -250 -.97 25,750 26,000 25,500 8,115 207,855,825
SK (034730) 191,300 -800 -.42 190,900 191,750 187,400 97,887 18,614,346,500
SK우 (03473K) 151,400 -600 -.39 151,900 152,700 150,000 1,756 265,952,250
한국토지신탁 (034830) 1,254 12 .97 1,241 1,258 1,236 462,987 579,117,956
HS애드 (035000) 8,130 10 .12 8,120 8,180 8,020 13,587 109,715,740
백산 (035150) 14,250 10 .07 14,240 14,370 14,160 16,488 234,980,970
강원랜드 (035250) 18,570 -260 -1.38 18,910 18,920 18,560 248,560 4,631,545,250
NAVER (035420) 223,000 -6500 -2.83 229,500 230,000 222,500 1,264,837 284,226,034,500
신세계 I&C (035510) 16,260 -200 -1.22 16,490 16,490 16,120 69,789 1,135,647,760
카카오 (035720) 64,200 400 .63 64,200 65,700 63,500 4,002,999 258,974,481,700
콘텐트리중앙 (036420) 10,970 10 .09 10,960 11,070 10,800 42,658 466,716,415
한국가스공사 (036460) 40,850 -450 -1.09 41,500 41,800 40,500 294,031 11,994,881,650
SNT홀딩스 (036530) 50,700 -300 -.59 51,300 51,800 50,000 33,364 1,693,353,050
엔씨소프트 (036570) 202,500 500 .25 209,000 214,500 201,500 83,607 17,296,876,250
팜스코 (036580) 2,950 45 1.55 2,905 2,990 2,870 54,829 161,523,926
YG PLUS (037270) 10,300 140 1.38 10,140 10,810 9,860 6,565,359 68,109,240,075
LG헬로비전 (037560) 3,110 90 2.98 3,060 3,110 3,030 512,924 1,578,582,645
광주신세계 (037710) 29,750 -1250 -4.03 31,150 31,150 29,700 83,605 2,516,978,025
하나투어 (039130) 54,600 -300 -.55 55,000 55,500 54,500 44,922 2,474,665,650
키움증권 (039490) 203,500 -3000 -1.45 206,500 206,500 200,000 68,425 13,855,146,250
HDC랩스 (039570) 9,000 -180 -1.96 9,190 9,200 8,980 24,750 223,273,910
상신브레이크 (041650) 2,930 -5 -.17 2,935 2,960 2,930 22,685 66,732,730
한화오션 (042660) 107,000 -10700 -9.09 114,600 114,600 107,000 5,606,247 612,710,823,600
HD현대인프라코어 (042670) 17,300 300 1.76 17,360 17,770 17,040 3,517,992 61,429,778,830
한미반도체 (042700) 90,600 3600 4.14 87,200 91,500 86,900 922,276 83,078,771,250
주연테크 (044380) 429 0 0 429 454 425 160,662 69,470,815
KSS해운 (044450) 10,000 -50 -.5 10,050 10,080 9,940 36,205 361,788,000
코스맥스비티아이 (044820) 19,010 -1240 -6.12 20,000 20,000 18,870 48,094 921,771,415
대우건설 (047040) 3,800 -30 -.78 3,845 3,845 3,740 823,870 3,118,257,356
포스코인터내셔널 (047050) 49,550 1100 2.27 48,850 49,600 48,700 376,136 18,558,580,950
유니온머티리얼 (047400) 1,697 -6 -.35 1,703 1,720 1,687 141,475 240,412,383
한국항공우주 (047810) 90,200 -600 -.66 90,500 91,100 88,800 299,477 26,990,085,350
우진플라임 (049800) 2,000 -5 -.25 2,005 2,005 1,998 7,463 14,925,246
한전KPS (051600) 53,700 1300 2.48 52,800 54,300 52,600 219,337 11,759,189,550
진양화학 (051630) 1,985 0 0 1,985 1,987 1,971 21,902 43,295,431
LG생활건강 (051900) 297,500 -500 -.17 299,500 299,500 296,000 36,362 10,804,892,500
LG생활건강우 (051905) 122,600 -600 -.49 123,300 123,900 122,000 4,247 521,279,000
LG화학 (051910) 277,500 1000 .36 274,500 279,000 273,500 233,130 64,452,819,250
LG화학우 (051915) 140,400 0 0 139,900 141,500 139,000 53,412 7,495,108,350
한전기술 (052690) 99,700 4000 4.18 96,500 101,600 96,100 668,469 66,289,085,750
스카이라이프 (053210) 5,200 20 .39 5,210 5,290 5,200 87,849 460,474,765
한미글로벌 (053690) 20,450 0 0 20,900 21,150 20,300 149,464 3,096,711,425
테이팩스 (055490) 16,720 520 3.21 16,040 16,920 16,040 49,086 818,040,225
신한지주 (055550) 69,400 200 .29 69,300 69,900 68,700 624,850 43,415,073,650
현대홈쇼핑 (057050) 53,900 -600 -1.1 54,400 54,500 53,500 8,131 437,880,800
포스코스틸리온 (058430) 40,550 850 2.14 39,700 40,600 39,550 18,184 730,251,450
세아홀딩스 (058650) 136,600 4500 3.41 133,500 138,100 132,000 2,429 328,732,150
다스코 (058730) 3,110 -5 -.16 3,130 3,155 3,105 83,388 261,009,555
KTcs (058850) 2,820 10 .36 2,815 2,855 2,800 212,024 597,587,571
KTis (058860) 2,865 -20 -.69 2,875 2,910 2,865 156,873 452,069,604
HL홀딩스 (060980) 38,850 -350 -.89 38,800 40,200 38,700 10,317 401,460,300
산일전기 (062040) 116,800 -2400 -2.01 119,900 121,400 114,300 499,149 58,676,374,900
종근당바이오 (063160) 22,850 -250 -1.08 23,200 23,200 22,750 10,503 240,685,175
현대로템 (064350) 181,100 -2400 -1.31 179,900 183,900 177,600 1,134,065 204,420,128,150
LG씨엔에스 (064400) 67,400 -1600 -2.32 68,600 68,700 67,000 490,348 33,145,478,950
SNT모티브 (064960) 32,650 -50 -.15 32,700 33,000 32,300 25,506 835,806,875
LG전자 (066570) 76,600 -300 -.39 77,000 78,100 76,600 348,955 26,918,757,150
LG전자우 (066575) 37,900 -250 -.66 38,150 38,600 37,900 35,038 1,340,849,550
엘앤에프 (066970) 83,400 7800 10.32 77,100 84,000 76,100 1,057,500 86,542,886,500
세이브존I&C (067830) 2,600 -65 -2.44 2,670 2,685 2,600 31,829 84,467,270
셀트리온 (068270) 173,000 -1100 -.63 173,900 174,300 172,400 256,081 44,375,640,950
삼성출판사 (068290) 17,090 -30 -.18 17,280 17,280 17,020 7,646 130,787,880
TKG휴켐스 (069260) 18,110 10 .06 17,970 18,150 17,940 27,991 505,466,365
대호에이엘 (069460) 1,849 -18 -.96 1,868 1,890 1,801 692,368 1,278,078,598
대웅제약 (069620) 132,300 -1700 -1.27 134,400 134,700 131,700 42,155 5,590,954,400
한세엠케이 (069640) 922 -22 -2.33 944 962 920 51,485 47,844,277
DSR제강 (069730) 3,585 -10 -.28 3,615 3,615 3,575 13,715 49,142,400
현대백화점 (069960) 72,400 -1700 -2.29 74,000 74,100 71,500 83,559 6,068,068,400
모나용평 (070960) 4,480 30 .67 4,500 4,540 4,420 246,186 1,105,138,725
한국금융지주 (071050) 135,900 -400 -.29 136,100 136,800 132,100 220,220 29,739,942,700
한국금융지주우 (071055) 93,200 200 .22 93,500 94,200 91,200 21,560 2,006,356,450
하이스틸 (071090) 4,770 40 .85 4,820 4,930 4,705 1,405,591 6,777,448,352
지역난방공사 (071320) 80,700 -100 -.12 81,500 82,500 80,300 25,420 2,070,517,650
롯데하이마트 (071840) 8,820 -240 -2.65 8,950 9,060 8,790 51,470 458,280,680
코아스 (071950) 9,080 -190 -2.05 9,270 9,440 9,060 8,464 77,548,930
HD현대마린엔진 (071970) 80,700 -2400 -2.89 81,600 83,300 79,600 461,250 37,429,678,150
유엔젤 (072130) 5,480 80 1.48 5,400 5,500 5,320 76,841 416,432,470
농심홀딩스 (072710) 82,800 -1200 -1.43 84,000 84,000 82,200 4,658 385,503,100
금호타이어 (073240) 4,760 -20 -.42 4,800 4,820 4,755 283,679 1,354,838,176
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,420 -85 -2.43 3,505 3,530 3,420 7,646 26,380,995
세진중공업 (075580) 13,470 -680 -4.81 14,140 14,150 13,410 971,218 13,190,701,090
유니퀘스트 (077500) 5,890 -90 -1.51 5,990 5,990 5,860 36,975 218,247,150
STX엔진 (077970) 29,100 100 .34 29,350 29,500 27,550 638,549 18,201,191,850
텔코웨어 (078000) 13,980 -440 -3.05 14,380 14,380 13,610 57,634 811,004,550
에이블씨엔씨 (078520) 10,480 -820 -7.26 11,130 11,180 10,320 1,051,161 11,304,063,470
GS (078930) 47,100 -950 -1.98 47,900 47,900 46,700 198,385 9,332,307,750
GS우 (078935) 43,150 -450 -1.03 43,200 43,800 43,050 5,200 224,718,125
CJ CGV (079160) 4,910 -5 -.1 4,930 4,940 4,880 176,657 867,593,924
현대리바트 (079430) 7,590 -90 -1.17 7,870 7,870 7,550 29,564 224,978,130
LIG넥스원 (079550) 503,000 -10000 -1.95 498,000 510,000 496,500 167,410 84,247,394,750
전진건설로봇 (079900) 57,300 3400 6.31 58,800 62,100 56,400 896,404 53,301,564,800
휴비스 (079980) 3,235 35 1.09 3,200 3,250 3,160 57,008 182,159,705
일진다이아 (081000) 12,570 120 .96 12,550 12,630 12,410 8,807 110,474,750
미스토홀딩스 (081660) 37,100 -350 -.93 37,450 37,650 36,900 68,835 2,565,321,800
동양생명 (082640) 8,400 -240 -2.78 8,650 8,690 8,300 127,958 1,080,987,110
한화엔진 (082740) 39,050 -850 -2.13 39,900 39,900 38,300 783,112 30,548,271,400
그린케미칼 (083420) 7,700 70 .92 7,640 7,730 7,570 29,185 223,500,035
대한제강 (084010) 16,150 250 1.57 15,880 16,220 15,880 13,080 210,227,310
동양고속 (084670) 8,190 40 .49 8,170 8,960 8,090 21,730 183,951,940
이월드 (084680) 1,600 -4 -.25 1,604 1,630 1,600 110,074 177,417,727
대상홀딩스 (084690) 10,050 0 0 10,050 10,100 9,970 35,661 358,052,205
대상홀딩스우 (084695) 13,300 -120 -.89 13,410 13,410 13,130 5,433 71,960,400
TBH글로벌 (084870) 1,388 -35 -2.46 1,430 1,455 1,388 256,124 361,714,676
엔케이 (085310) 1,027 -23 -2.19 1,050 1,071 1,018 2,538,400 2,641,372,999
미래에셋생명 (085620) 7,270 120 1.68 7,270 7,350 7,080 156,813 1,141,299,750
현대글로비스 (086280) 163,300 -4700 -2.8 167,000 168,600 162,000 182,079 29,881,690,100
하나금융지주 (086790) 84,400 -500 -.59 85,700 85,800 84,200 359,938 30,474,291,364
이리츠코크렙 (088260) 4,415 -15 -.34 4,415 4,415 4,370 32,073 140,873,813
한화생명 (088350) 3,325 -70 -2.06 3,385 3,390 3,310 864,976 2,884,377,518
진도 (088790) 1,916 -43 -2.19 1,959 1,959 1,893 16,315 31,514,387
맥쿼리인프라 (088980) 11,590 -60 -.52 11,650 11,650 11,540 533,395 6,172,548,975
HDC현대EP (089470) 4,010 0 0 3,980 4,015 3,980 9,500 37,951,465
제주항공 (089590) 6,820 -110 -1.59 6,970 6,970 6,820 79,125 543,030,460
롯데렌탈 (089860) 29,600 -550 -1.82 30,350 30,400 29,550 48,257 1,433,842,600
평화산업 (090080) 1,057 -17 -1.58 1,066 1,080 1,053 364,983 387,592,171
노루페인트 (090350) 8,920 160 1.83 8,770 8,950 8,720 83,589 741,711,505
노루페인트우 (090355) 13,500 30 .22 13,400 13,550 13,400 3,571 48,239,770
메타랩스 (090370) 1,348 -4 -.3 1,341 1,363 1,341 6,780 9,157,361
아모레퍼시픽 (090430) 126,600 -2200 -1.71 129,400 129,500 126,400 230,744 29,349,862,200
아모레퍼시픽우 (090435) 42,300 -900 -2.08 43,200 43,600 42,300 23,148 987,057,525
비에이치 (090460) 15,760 450 2.94 15,700 16,000 15,580 743,614 11,728,700,485
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,865 -34 -1.79 1,900 1,908 1,859 543,613 1,016,024,987
디아이씨 (092200) 4,295 40 .94 4,255 4,355 4,205 172,950 737,508,883
KEC (092220) 754 1 .13 753 765 750 440,160 332,608,645
KPX홀딩스 (092230) 68,100 -800 -1.16 68,900 69,400 68,100 1,397 95,740,600
기신정기 (092440) 2,510 -45 -1.76 2,565 2,565 2,510 24,128 60,980,780
DYP (092780) 4,200 -20 -.47 4,220 4,235 4,185 6,032 25,323,315
넥스틸 (092790) 14,790 200 1.37 15,020 15,130 14,780 297,873 4,440,286,385
LF (093050) 18,560 -210 -1.12 18,770 18,890 18,260 105,331 1,958,548,860
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,955 -45 -1.5 2,970 3,000 2,870 618,089 1,805,835,980
후성 (093370) 5,030 20 .4 5,010 5,100 4,990 309,376 1,561,868,060
효성ITX (094280) 13,170 -120 -.9 13,290 13,290 13,100 11,606 153,093,295
맵스리얼티1 (094800) 4,615 -5 -.11 4,620 4,620 4,570 22,904 105,402,470
AJ네트웍스 (095570) 4,270 -15 -.35 4,275 4,285 4,220 109,958 466,307,685
웅진씽크빅 (095720) 1,866 -43 -2.25 1,910 1,915 1,866 140,094 264,439,629
JW홀딩스 (096760) 3,440 -35 -1.01 3,475 3,475 3,415 57,542 198,013,710
SK이노베이션 (096770) 107,400 -100 -.09 107,700 109,200 106,400 248,530 26,715,210,200
SK이노베이션우 (096775) 71,300 300 .42 71,700 72,000 70,500 874 62,275,200
HJ중공업 (097230) 14,890 880 6.28 14,200 16,010 14,200 3,584,779 53,389,878,130
엠씨넥스 (097520) 29,500 150 .51 29,500 29,800 29,200 56,017 1,652,811,675
CJ제일제당 (097950) 250,000 -2000 -.79 251,500 253,000 248,000 60,331 15,067,941,250
CJ제일제당 우 (097955) 142,500 -1200 -.84 143,800 143,800 142,100 2,259 322,224,850
SK오션플랜트 (100090) 20,350 -900 -4.24 21,200 21,200 20,200 467,273 9,563,663,025
비상교육 (100220) 6,090 30 .5 6,060 6,180 6,020 42,261 257,457,420
진양홀딩스 (100250) 3,305 10 .3 3,300 3,305 3,260 27,359 89,935,022
SNT에너지 (100840) 52,000 2450 4.94 50,000 52,300 48,550 201,135 10,326,143,800
인바이오젠 (101140) 9,670 140 1.47 9,540 10,000 9,150 8,430 80,713,090
해태제과식품 (101530) 7,040 -60 -.85 7,040 7,120 7,000 53,742 378,935,020
동성케미컬 (102260) 4,200 -75 -1.75 4,275 4,300 4,200 53,433 225,141,676
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,330 0 0 11,370 11,400 11,240 15,724 177,342,100
풍산 (103140) 120,400 -1600 -1.31 119,500 121,500 118,600 193,925 23,292,079,100
일진전기 (103590) 41,550 750 1.84 41,500 42,450 41,100 522,017 21,774,196,575
한국철강 (104700) 9,050 80 .89 9,020 9,070 8,890 19,965 178,982,695
KB금융 (105560) 112,700 -800 -.7 113,600 114,000 112,500 676,713 76,446,143,742
한세실업 (105630) 10,380 -80 -.76 10,510 10,510 10,360 41,973 436,768,820
우진 (105840) 11,380 210 1.88 11,260 11,570 11,180 289,248 3,291,040,375
미원홀딩스 (107590) 72,000 -1400 -1.91 73,400 73,400 72,000 356 25,753,900
LX세미콘 (108320) 55,100 0 0 55,500 55,700 55,000 20,943 1,158,463,400
LX하우시스 (108670) 30,750 -200 -.65 31,050 31,100 30,650 14,906 459,849,500
LX하우시스우 (108675) 18,250 -210 -1.14 18,460 18,470 18,210 831 15,252,470
주성코퍼레이션 (109070) 876 37 4.41 839 888 834 333,398 288,087,467
호전실업 (111110) 8,140 -20 -.25 8,160 8,200 8,030 18,067 146,415,720
동인기연 (111380) 14,700 -140 -.94 14,840 14,940 14,700 9,302 136,968,160
영원무역 (111770) 58,200 -700 -1.19 59,100 59,200 58,200 27,934 1,635,009,699
씨에스윈드 (112610) 46,450 -300 -.64 46,100 47,250 45,450 233,137 10,797,201,650
GKL (114090) 16,910 -70 -.41 17,010 17,090 16,630 186,751 3,150,551,495
대성에너지 (117580) 8,270 -10 -.12 8,220 8,330 8,220 26,845 221,207,570
메타케어 (118000) 322 -2 -.62 325 326 318 403,198 129,298,010
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 101,200 -2500 -2.41 104,500 104,500 100,600 2,240 227,709,600
코오롱인더 (120110) 36,250 -4000 -9.94 39,350 39,350 35,850 517,556 18,989,446,675
코오롱인더우 (120115) 22,750 -1550 -6.38 24,000 24,100 22,500 30,248 693,078,475
아이마켓코리아 (122900) 8,090 -10 -.12 8,090 8,110 7,990 52,093 419,328,305
한국화장품 (123690) 10,460 -410 -3.77 10,960 10,960 10,390 357,242 3,777,184,920
SJM (123700) 3,520 10 .28 3,510 3,525 3,490 17,624 61,833,410
한국자산신탁 (123890) 2,480 -5 -.2 2,485 2,510 2,475 74,972 186,623,287
현대퓨처넷 (126560) 3,425 25 .74 3,435 3,445 3,380 81,726 279,495,715
수산인더스트리 (126720) 24,700 800 3.35 24,450 24,850 24,200 74,502 1,826,454,925
대성산업 (128820) 4,300 60 1.42 4,240 4,740 4,185 2,328,846 10,401,160,453
한미약품 (128940) 279,000 0 0 279,000 280,000 275,500 22,868 6,368,621,000
인터지스 (129260) 2,915 15 .52 2,905 2,930 2,785 111,288 321,292,759
한전산업 (130660) 12,760 120 .95 12,660 12,860 12,640 140,645 1,796,165,955
화인베스틸 (133820) 1,395 -58 -3.99 1,454 1,466 1,386 633,773 898,457,519
미원화학 (134380) 84,800 400 .47 85,700 85,700 84,800 202 17,271,500
시디즈 (134790) 29,750 -100 -.34 29,900 30,150 29,650 6,221 185,718,750
선진 (136490) 13,650 -50 -.36 13,660 13,720 13,400 62,283 846,415,450
에스디바이오센서 (137310) 10,240 -120 -1.16 10,340 10,340 10,070 117,630 1,196,705,870
메리츠금융지주 (138040) 111,600 -1500 -1.33 112,700 113,500 111,500 186,667 20,967,413,400
코오롱ENP (138490) 6,790 -110 -1.59 6,880 6,890 6,770 60,688 414,143,270
BNK금융지주 (138930) 14,500 -160 -1.09 14,560 14,570 14,110 753,808 10,890,616,805
iM금융지주 (139130) 13,960 50 .36 13,790 13,970 13,600 514,209 7,140,031,355
이마트 (139480) 87,200 -2400 -2.68 89,700 89,700 86,900 114,470 10,016,850,000
아주스틸 (139990) 3,845 -5 -.13 3,905 3,905 3,820 19,770 76,033,029
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,683 -2 -.12 1,692 1,695 1,680 3,725 6,266,165
다이나믹디자인 (145210) 880 63 7.71 817 970 806 1,935,697 1,766,156,468
케이탑리츠 (145270) 958 1 .1 960 962 950 122,043 116,376,500
덴티움 (145720) 62,100 -1200 -1.9 63,400 63,700 62,000 25,520 1,591,130,400
삼양사 (145990) 52,000 -500 -.95 52,500 52,600 51,400 12,763 660,403,900
삼양사우 (145995) 35,100 -650 -1.82 35,100 35,550 35,100 430 15,117,950
한국ANKOR유전 (152550) 245 -3 -1.21 246 250 244 1,546,794 380,036,923
DSR (155660) 3,820 -80 -2.05 3,900 3,900 3,815 33,967 130,363,490
애경케미칼 (161000) 11,820 -110 -.92 11,890 12,060 11,820 129,855 1,550,091,470
한국타이어앤테크놀로지 (161390) 44,500 -50 -.11 44,600 45,250 44,450 154,163 6,901,457,075
한국콜마 (161890) 80,600 -8300 -9.34 87,600 88,100 80,300 1,045,324 85,987,940,800
동일고무벨트 (163560) 7,410 90 1.23 7,490 7,560 7,330 122,615 912,090,240
동아에스티 (170900) 45,750 -50 -.11 45,900 46,150 45,400 6,424 293,673,250
JB금융지주 (175330) 22,000 -50 -.23 21,800 22,150 21,500 355,641 7,752,456,900
PI첨단소재 (178920) 17,530 0 0 17,590 17,680 17,390 90,354 1,584,573,630
한진칼 (180640) 119,500 -2100 -1.73 121,200 122,300 118,700 42,677 5,129,982,150
한진칼우 (18064K) 38,950 -550 -1.39 39,900 39,900 36,750 12,251 475,077,200
NHN (181710) 29,550 50 .17 29,400 29,600 28,850 79,969 2,344,587,300
아세아시멘트 (183190) 13,950 -340 -2.38 14,370 14,380 13,870 106,131 1,485,676,575
종근당 (185750) 82,400 -300 -.36 82,700 82,800 82,100 16,887 1,391,460,850
더블유게임즈 (192080) 53,500 -2300 -4.12 55,900 56,000 53,400 64,554 3,497,578,500
쿠쿠홀딩스 (192400) 31,600 150 .48 31,600 32,300 31,500 13,935 443,653,900
드림텍 (192650) 6,370 -10 -.16 6,380 6,400 6,300 146,477 932,935,790
코스맥스 (192820) 236,500 -24000 -9.21 257,000 257,500 234,000 213,566 51,188,405,770
제이에스코퍼레이션 (194370) 10,570 -140 -1.31 10,690 10,700 10,410 121,670 1,287,461,825
해성디에스 (195870) 24,250 -200 -.82 24,500 24,800 24,150 63,188 1,544,669,625
서연이화 (200880) 12,170 -10 -.08 12,220 12,280 12,100 70,789 862,367,545
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,700 200 .58 34,750 34,900 34,350 140,077 4,857,802,325
삼성바이오로직스 (207940) 1,032,000 10000 .98 1,028,000 1,044,000 1,025,000 35,879 37,020,949,500
디와이파워 (210540) 13,670 100 .74 13,750 13,810 13,520 99,987 1,367,461,725
SK디앤디 (210980) 9,590 -100 -1.03 9,700 9,770 9,580 45,918 442,792,465
한솔제지 (213500) 8,760 -10 -.11 8,800 8,800 8,730 33,875 297,057,565
이노션 (214320) 19,290 -190 -.98 19,580 19,580 19,270 47,595 920,073,055
금호에이치티 (214330) 622 6 .97 611 627 610 295,394 182,784,563
경보제약 (214390) 5,030 10 .2 5,020 5,060 4,985 14,682 73,683,765
토니모리 (214420) 11,200 -410 -3.53 11,610 11,660 11,060 325,752 3,676,584,645
잇츠한불 (226320) 13,430 -130 -.96 13,560 13,560 13,210 22,769 304,622,010
현대코퍼레이션홀딩스 (227840) 12,720 -30 -.24 12,940 12,940 12,600 17,776 226,348,650
LS에코에너지 (229640) 44,000 150 .34 46,000 46,150 43,650 442,817 19,894,067,375
JW생명과학 (234080) 12,070 0 0 12,040 12,090 11,960 34,866 419,021,630
두산밥캣 (241560) 56,700 -100 -.18 57,400 58,000 56,300 205,898 11,742,700,250
화승엔터프라이즈 (241590) 7,510 -40 -.53 7,510 7,540 7,450 56,844 425,509,600
에이플러스에셋 (244920) 6,760 500 7.99 6,240 6,850 6,240 381,013 2,533,847,910
솔루엠 (248070) 15,980 100 .63 15,880 16,120 15,750 79,987 1,277,232,320
샘표식품 (248170) 26,450 -350 -1.31 26,550 26,800 26,450 6,208 165,164,925
일동제약 (249420) 20,550 -350 -1.67 20,800 21,000 20,150 210,703 4,334,849,175
넷마블 (251270) 56,600 1000 1.8 55,800 56,800 55,200 281,976 15,868,123,600
크래프톤 (259960) 319,000 -2000 -.62 322,000 324,000 318,000 63,918 20,416,523,500
크라운제과 (264900) 9,330 50 .54 9,310 9,350 9,230 10,211 95,019,545
크라운제과우 (26490K) 9,900 -10 -.1 9,900 10,060 9,820 231 2,281,400
HD현대 (267250) 133,900 -1500 -1.11 136,200 137,000 133,500 105,861 14,222,338,600
HD현대일렉트릭 (267260) 497,500 8500 1.74 492,000 501,000 491,000 113,250 56,133,764,000
HD현대건설기계 (267270) 106,500 2100 2.01 108,800 111,000 105,200 251,575 27,244,659,450
경동도시가스 (267290) 20,250 -400 -1.94 20,450 20,600 20,250 5,901 120,174,400
아시아나IDT (267850) 11,940 -60 -.5 12,070 12,090 11,890 3,926 47,020,225
미원에스씨 (268280) 143,100 600 .42 142,700 143,600 142,400 782 111,541,000
오리온 (271560) 109,500 -2500 -2.23 112,000 112,100 109,200 135,066 14,826,424,250
일진하이솔루스 (271940) 17,190 -70 -.41 17,270 17,380 16,980 32,064 550,438,990
제일약품 (271980) 13,690 -210 -1.51 13,990 13,990 13,560 9,235 126,756,090
한화시스템 (272210) 51,700 -1100 -2.08 51,200 52,700 51,000 987,533 51,077,445,550
진에어 (272450) 8,840 -150 -1.67 8,930 8,960 8,820 84,201 747,214,960
삼양패키징 (272550) 13,810 -100 -.72 13,920 13,920 13,770 10,545 145,760,520
에이피알 (278470) 226,000 -4000 -1.74 238,000 239,000 220,000 820,909 186,183,111,000
롯데웰푸드 (280360) 117,600 -1900 -1.59 119,500 119,800 116,700 11,495 1,355,116,700
케이씨텍 (281820) 33,250 300 .91 33,750 33,750 32,750 102,549 3,412,093,025
BGF리테일 (282330) 121,300 100 .08 120,800 122,400 119,800 31,181 3,788,912,000
쿠쿠홈시스 (284740) 29,050 300 1.04 28,700 29,400 28,550 51,104 1,474,659,500
SK케미칼 (285130) 66,200 1300 2 65,500 66,800 63,700 54,275 3,548,008,700
SK케미칼우 (28513K) 26,950 -200 -.74 26,900 26,950 26,150 8,311 219,423,400
롯데이노베이트 (286940) 22,250 -100 -.45 22,350 22,350 22,050 11,903 264,525,050
하나제약 (293480) 11,920 30 .25 11,890 12,080 11,820 12,813 152,354,890
신한알파리츠 (293940) 5,550 0 0 5,550 5,550 5,510 198,749 1,098,662,820
HDC현대산업개발 (294870) 22,650 -1150 -4.83 23,650 23,650 22,500 387,849 8,839,530,050
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 229,000 -2500 -1.08 233,500 233,500 228,000 6,784 1,555,404,500
효성중공업 (298040) 1,205,000 15000 1.26 1,191,000 1,229,000 1,180,000 50,931 61,650,260,500
HS효성첨단소재 (298050) 185,300 -2900 -1.54 188,000 188,000 185,300 14,997 2,790,146,250
에어부산 (298690) 2,040 -35 -1.69 2,080 2,085 2,030 176,527 361,650,829
한일시멘트 (300720) 20,450 -650 -3.08 20,950 21,000 20,350 87,483 1,800,890,650
SK바이오사이언스 (302440) 45,850 400 .88 45,450 46,000 45,150 50,647 2,309,149,750
세아제강 (306200) 143,800 200 .14 145,400 145,700 143,100 7,144 1,029,836,950
현대오토에버 (307950) 152,400 -800 -.52 154,000 154,000 151,700 28,069 4,284,292,400
씨티알모빌리티 (308170) 5,050 0 0 5,080 5,080 4,985 6,798 34,051,105
우리금융지주 (316140) 24,950 -250 -.99 25,150 25,400 24,750 941,651 23,598,354,625
자이에스앤디 (317400) 3,555 -80 -2.2 3,635 3,635 3,545 39,136 139,647,044
HD현대에너지솔루션 (322000) 43,750 -350 -.79 44,000 44,000 42,850 72,006 3,122,891,025
카카오뱅크 (323410) 26,250 -600 -2.23 26,700 26,750 26,200 893,513 23,553,403,250
SK바이오팜 (326030) 98,800 -800 -.8 99,600 99,900 98,500 164,019 16,240,916,700
HD현대중공업 (329180) 464,000 -2500 -.54 466,000 475,000 464,000 158,961 74,484,163,250
롯데리츠 (330590) 3,970 5 .13 3,980 3,980 3,940 206,480 816,693,365
이지스밸류플러스리츠 (334890) 4,350 15 .35 4,305 4,350 4,305 93,735 405,531,949
두산퓨얼셀 (336260) 24,550 300 1.24 24,000 25,350 23,400 820,060 20,075,404,400
두산퓨얼셀1우 (33626K) 6,470 130 2.05 6,340 6,520 6,270 63,055 402,420,000
두산퓨얼셀2우B (33626L) 11,170 20 .18 11,290 11,350 10,900 9,184 102,805,770
솔루스첨단소재 (336370) 9,280 580 6.67 8,880 9,400 8,860 699,728 6,447,549,925
솔루스첨단소재1우 (33637K) 1,940 63 3.36 1,873 1,953 1,873 121,978 234,787,193
솔루스첨단소재2우B (33637L) 4,220 65 1.56 4,090 4,360 4,090 21,256 90,758,905
NH프라임리츠 (338100) 4,665 0 0 4,665 4,685 4,630 18,477 85,885,736
교촌에프앤비 (339770) 5,060 -50 -.98 5,150 5,150 5,020 84,529 429,012,555
KCC글라스 (344820) 30,450 -250 -.81 30,700 30,950 30,400 20,453 624,527,200
제이알글로벌리츠 (348950) 2,620 0 0 2,615 2,620 2,565 434,618 1,127,809,437
이지스레지던스리츠 (350520) 4,000 0 0 4,035 4,035 3,985 33,434 133,550,414
하이브 (352820) 289,000 -2000 -.69 294,500 294,500 285,000 334,370 97,219,354,500
대덕전자 (353200) 23,750 300 1.28 23,500 24,050 23,150 679,248 16,166,813,550
대덕전자1우 (35320K) 8,800 -20 -.23 8,840 8,850 8,740 2,123 18,674,580
코람코라이프인프라리츠 (357120) 4,430 5 .11 4,425 4,430 4,385 68,230 301,096,806
미래에셋맵스리츠 (357250) 2,670 5 .19 2,665 2,670 2,655 3,912 10,415,710
마스턴프리미어리츠 (357430) 1,541 -17 -1.09 1,559 1,570 1,535 25,614 39,623,068
SK아이이테크놀로지 (361610) 28,750 350 1.23 28,450 29,000 28,350 123,330 3,539,085,175
티와이홀딩스 (363280) 3,670 -65 -1.74 3,730 3,735 3,615 84,461 309,409,990
티와이홀딩스우 (36328K) 5,710 -40 -.7 5,750 5,890 5,700 4,339 25,080,600
ESR켄달스퀘어리츠 (365550) 4,440 25 .57 4,420 4,460 4,375 334,559 1,478,400,125
한컴라이프케어 (372910) 2,865 -20 -.69 2,870 2,895 2,860 61,465 176,622,902
LG에너지솔루션 (373220) 389,000 10500 2.77 382,500 390,000 380,000 317,685 122,656,840,750
DL이앤씨 (375500) 42,950 -4350 -9.2 45,200 45,300 41,150 1,062,393 45,153,058,950
DL이앤씨우 (37550K) 20,450 -2000 -8.91 21,500 22,000 19,970 77,833 1,585,036,710
DL이앤씨2우(전환) (37550L) 29,150 -2600 -8.19 31,200 31,200 28,600 17,191 502,744,275
디앤디플랫폼리츠 (377190) 3,275 -10 -.3 3,295 3,295 3,240 46,010 149,968,382
카카오페이 (377300) 63,900 100 .16 64,200 64,200 62,300 490,508 31,142,544,450
바이오노트 (377740) 5,230 -40 -.76 5,290 5,300 5,210 54,157 283,594,295
화승알앤에이 (378850) 3,220 15 .47 3,260 3,260 3,195 21,402 68,986,195
케이카 (381970) 15,270 -130 -.84 15,500 15,500 15,080 119,836 1,826,804,060
F&F (383220) 63,500 -900 -1.4 64,400 64,500 63,300 49,274 3,133,457,750
LX홀딩스 (383800) 8,030 -50 -.62 8,100 8,110 7,970 120,026 962,175,005
LX홀딩스1우 (38380K) 8,940 -20 -.22 9,000 9,000 8,720 517 4,615,200
SK리츠 (395400) 4,920 -10 -.2 4,920 4,925 4,860 171,337 840,864,410
미래에셋글로벌리츠 (396690) 2,710 -15 -.55 2,725 2,725 2,695 35,371 95,588,425
NH올원리츠 (400760) 3,195 -5 -.16 3,200 3,200 3,190 46,260 147,778,584
SK스퀘어 (402340) 142,000 2700 1.94 140,000 142,900 138,200 312,233 43,892,897,200
쏘카 (403550) 13,000 80 .62 13,130 13,130 12,750 9,688 125,218,780
신한서부티엔디리츠 (404990) 3,690 -5 -.14 3,695 3,705 3,635 153,501 562,578,240
KB발해인프라 (415640) 8,320 0 0 8,350 8,370 8,220 40,530 336,762,765
코람코더원리츠 (417310) 5,520 150 2.79 5,440 5,530 5,330 86,285 470,601,375
KB스타리츠 (432320) 3,840 30 .79 3,810 3,855 3,800 44,631 170,771,567
대한조선 (439260) 92,600 -7900 -7.86 102,000 102,200 92,000 1,042,678 99,952,476,500
HD현대마린솔루션 (443060) 198,100 -6900 -3.37 207,000 207,000 196,500 107,790 21,441,157,550
유니드비티플러스 (446070) 4,010 -15 -.37 4,030 4,040 3,950 9,076 36,255,204
삼성FN리츠 (448730) 4,290 -5 -.12 4,295 4,295 4,275 84,944 363,687,838
에코프로머티 (450080) 54,500 2300 4.41 52,800 54,700 52,400 681,585 36,761,747,600
코오롱모빌리티그룹 (450140) 3,970 0 0 3,970 3,980 3,965 1,488,818 5,911,408,069
코오롱모빌리티그룹우 (45014K) 5,900 -40 -.67 5,910 5,950 5,900 197,207 1,165,277,765
한화리츠 (451800) 4,040 -15 -.37 4,055 4,060 3,995 195,501 783,343,965
한화갤러리아 (452260) 1,130 -14 -1.22 1,144 1,156 1,130 444,265 504,001,865
한화갤러리아우 (45226K) 2,270 -5 -.22 2,245 2,270 2,245 275 620,765
현대그린푸드 (453340) 16,300 -630 -3.72 16,830 16,960 16,290 59,645 982,594,795
두산로보틱스 (454910) 61,500 300 .49 61,900 62,100 61,100 102,446 6,298,731,950
OCI (456040) 58,400 100 .17 58,700 59,050 58,100 26,924 1,578,098,150
이수스페셜티케미컬 (457190) 49,750 500 1.02 50,200 51,700 49,650 566,094 28,558,768,000
동국씨엠 (460850) 5,900 -30 -.51 5,920 5,940 5,900 38,684 228,897,695
동국제강 (460860) 10,220 -10 -.1 10,230 10,300 10,170 78,494 802,854,070
조선내화 (462520) 14,260 280 2 13,980 14,300 13,900 6,065 85,753,840
시프트업 (462870) 43,500 0 0 43,900 44,050 43,000 77,518 3,386,998,275
STX그린로지스 (465770) 7,920 -90 -1.12 7,940 8,030 7,850 36,335 287,751,130
SK이터닉스 (475150) 24,650 400 1.65 24,200 24,700 23,900 355,098 8,664,146,075
더본코리아 (475560) 26,950 300 1.13 26,650 27,000 26,650 18,892 508,422,475
씨케이솔루션 (480370) 10,650 -300 -2.74 10,950 11,100 10,610 48,028 518,502,920
신한글로벌액티브리츠 (481850) 1,540 -1 -.06 1,541 1,541 1,527 37,840 57,997,381
달바글로벌 (483650) 191,900 -47600 -19.87 204,000 205,500 189,900 895,514 175,792,993,850
엠앤씨솔루션 (484870) 155,900 -2800 -1.76 156,000 159,000 155,500 22,803 3,577,731,050
HS효성 (487570) 59,700 -700 -1.16 61,000 61,200 59,600 7,428 445,689,450
한화비전 (489790) 56,700 0 0 57,700 57,900 56,700 258,290 14,746,927,600
GS피앤엘 (499790) 47,450 -300 -.63 48,250 50,400 46,050 178,584 8,630,060,325
엘브이엠씨홀딩스 (900140) 1,895 -20 -1.04 1,915 1,922 1,890 305,395 581,306,937
프레스티지바이오파마 (950210) 14,690 20 .14 15,050 15,380 14,640 249,627 3,749,279,925

Leave a Comment