KOSPI 20250818

KOSPI 일별 조회 데이터 [962] (2025-08-18)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,420 -120 -1.83 6,540 6,550 6,410 41,254 266,214,250
KR모터스 (000040) 555 5 .91 550 558 541 526,396 289,317,392
경방 (000050) 7,240 -10 -.14 7,240 7,310 7,190 11,300 81,859,470
삼양홀딩스 (000070) 81,800 -700 -.85 82,600 82,700 81,500 11,119 912,992,250
삼양홀딩스우 (000075) 83,500 0 0 0 0 0 0 0
하이트진로 (000080) 19,260 -230 -1.18 19,520 19,630 19,260 173,678 3,360,711,365
하이트진로2우B (000087) 15,570 -30 -.19 15,600 15,620 15,510 1,213 18,862,795
유한양행 (000100) 113,700 -700 -.61 115,200 117,000 113,200 287,661 33,067,504,350
유한양행우 (000105) 103,200 -1500 -1.43 104,400 105,600 103,100 2,073 215,451,700
CJ대한통운 (000120) 82,900 -200 -.24 83,500 83,900 82,600 42,797 3,552,849,050
하이트진로홀딩스 (000140) 10,020 -160 -1.57 10,170 10,340 9,960 37,685 379,038,440
하이트진로홀딩스우 (000145) 12,100 -200 -1.63 12,200 12,300 12,100 451 5,528,790
두산 (000150) 568,000 13000 2.34 548,000 570,000 545,000 115,652 64,965,118,500
두산우 (000155) 353,500 -4500 -1.26 353,000 358,000 343,500 27,931 9,786,086,500
두산2우B (000157) 366,500 -3500 -.95 370,000 376,000 359,000 2,245 817,100,250
성창기업지주 (000180) 1,667 27 1.65 1,634 1,695 1,620 139,680 230,465,697
DL (000210) 38,500 -350 -.9 39,000 39,400 38,250 89,099 3,449,015,150
DL우 (000215) 22,350 0 0 22,350 23,350 21,650 6,668 147,591,300
유유제약 (000220) 4,365 -80 -1.8 4,430 4,430 4,340 56,677 247,703,680
유유제약1우 (000225) 4,810 -150 -3.02 4,900 4,955 4,810 5,295 25,597,015
유유제약2우B (000227) 10,450 -70 -.67 10,520 10,520 10,280 442 4,552,180
일동홀딩스 (000230) 8,510 -50 -.58 8,680 8,980 8,000 34,631 294,083,950
한국앤컴퍼니 (000240) 21,750 -100 -.46 21,850 22,400 21,200 123,498 2,674,145,450
기아 (000270) 102,200 -1500 -1.45 102,100 103,400 102,100 539,476 55,319,092,250
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 27,200 850 3.23 27,500 28,000 26,400 40,528 1,098,459,375
노루홀딩스우 (000325) 30,550 -1150 -3.63 31,250 31,600 30,550 579 17,899,150
한화손해보험 (000370) 5,580 -180 -3.13 5,730 5,730 5,540 297,413 1,669,303,830
삼화페인트 (000390) 6,060 -60 -.98 6,120 6,170 6,030 37,299 226,197,820
롯데손해보험 (000400) 1,673 -27 -1.59 1,671 1,690 1,650 230,596 385,986,157
대원강업 (000430) 3,855 45 1.18 3,800 3,880 3,740 209,127 800,101,835
CR홀딩스 (000480) 5,200 -40 -.76 5,240 5,390 5,160 54,463 288,596,130
대동 (000490) 10,720 80 .75 10,710 10,780 10,400 158,432 1,682,895,475
가온전선 (000500) 62,800 -3200 -4.85 65,000 67,000 62,300 47,765 3,018,608,250
삼일제약 (000520) 9,990 -260 -2.54 10,190 10,220 9,970 76,030 763,635,365
흥국화재 (000540) 4,185 -115 -2.67 4,275 4,275 4,155 103,480 435,303,387
흥국화재우 (000545) 8,290 -150 -1.78 8,310 8,400 8,260 6,176 51,324,800
CS홀딩스 (000590) 81,800 -3000 -3.54 84,900 84,900 81,800 1,076 89,172,700
동아쏘시오홀딩스 (000640) 108,800 -1500 -1.36 110,400 110,900 107,700 5,905 642,516,450
천일고속 (000650) 41,550 -300 -.72 41,850 42,200 41,550 33 1,379,750
SK하이닉스 (000660) 267,500 -9000 -3.25 272,000 272,000 267,000 1,993,220 535,405,923,324
영풍 (000670) 40,000 -2000 -4.76 41,400 41,650 39,650 33,182 1,337,163,975
LS네트웍스 (000680) 4,245 300 7.6 4,090 4,430 3,995 2,979,281 12,707,144,974
유수홀딩스 (000700) 5,750 -70 -1.2 5,770 5,820 5,680 13,868 79,812,015
현대건설 (000720) 63,900 100 .16 63,200 64,200 62,500 494,048 31,366,616,050
현대건설우 (000725) 55,300 -500 -.9 55,800 55,800 53,000 3,699 203,157,150
이화산업 (000760) 12,580 200 1.62 12,980 12,980 12,380 1,226 15,400,780
삼성화재 (000810) 441,000 0 0 440,000 446,000 436,000 83,872 36,993,083,500
삼성화재우 (000815) 338,000 -1000 -.29 337,500 340,500 330,000 5,307 1,791,278,500
화천기공 (000850) 31,550 100 .32 32,050 32,900 31,550 8,158 261,712,750
강남제비스코 (000860) 12,020 -150 -1.23 12,020 12,220 12,000 17,069 205,362,885
한화 (000880) 82,100 -1800 -2.15 83,300 83,300 81,000 149,992 12,265,449,450
한화3우B (00088K) 35,600 -700 -1.93 36,300 36,350 34,950 74,494 2,643,554,900
보해양조 (000890) 455 5 1.11 450 455 445 506,724 228,772,110
유니온 (000910) 4,825 -65 -1.33 4,900 4,930 4,790 64,663 313,201,476
전방 (000950) 31,500 -50 -.16 32,250 32,250 31,000 2,496 78,482,600
한국주철관 (000970) 7,000 -220 -3.05 7,110 7,150 6,980 91,978 647,569,460
DB하이텍 (000990) 45,900 -700 -1.5 46,200 46,550 45,350 155,981 7,182,214,175
페이퍼코리아 (001020) 723 -25 -3.34 721 768 721 30,815 22,662,839
CJ (001040) 149,600 5100 3.53 148,900 152,300 144,500 265,456 39,646,279,250
CJ우 (001045) 84,600 -500 -.59 85,300 86,700 84,400 3,955 336,034,600
CJ4우(전환) (00104K) 127,300 1800 1.43 126,400 127,700 123,500 13,464 1,701,145,900
JW중외제약 (001060) 22,200 -100 -.45 22,400 22,550 22,100 61,439 1,367,470,775
JW중외제약우 (001065) 29,350 -100 -.34 29,500 29,500 29,350 108 3,185,850
JW중외제약2우B (001067) 61,900 -400 -.64 62,300 62,300 60,400 56 3,423,400
대한방직 (001070) 6,270 -90 -1.42 6,400 6,400 6,220 3,825 24,020,685
만호제강 (001080) 24,400 0 0 24,900 25,000 24,400 338 8,419,450
LX인터내셔널 (001120) 29,400 -250 -.84 29,400 29,500 29,150 103,747 3,042,800,475
대한제분 (001130) 142,000 -2000 -1.39 143,100 145,000 141,800 2,373 338,157,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,395 45 1.34 3,345 3,407 3,325 535,283 1,799,003,159
금호전기 (001210) 1,118 21 1.91 1,100 1,150 1,060 369,630 409,850,760
동국홀딩스 (001230) 7,630 -220 -2.8 7,850 7,850 7,580 69,655 533,577,580
GS글로벌 (001250) 2,610 -45 -1.69 2,655 2,660 2,610 283,324 744,785,804
남광토건 (001260) 9,460 -220 -2.27 9,620 9,680 9,360 19,585 186,026,930
부국증권 (001270) 53,500 0 0 53,200 53,900 50,800 22,615 1,192,882,000
부국증권우 (001275) 25,600 -300 -1.16 25,800 25,900 25,600 2,733 70,436,200
상상인증권 (001290) 652 -14 -2.1 666 677 650 245,640 160,741,754
PKC (001340) 6,130 -140 -2.23 6,220 6,300 6,090 86,951 534,360,635
삼성제약 (001360) 1,621 -14 -.86 1,641 1,652 1,617 244,408 398,885,461
SG글로벌 (001380) 1,625 -13 -.79 1,638 1,638 1,617 129,589 210,405,863
KG케미칼 (001390) 4,820 55 1.15 4,790 4,870 4,720 432,356 2,080,567,093
태원물산 (001420) 3,545 0 0 3,550 3,550 3,505 1,752 6,216,565
세아베스틸지주 (001430) 28,650 700 2.5 29,700 29,750 28,500 131,619 3,831,717,775
대한전선 (001440) 16,340 -460 -2.74 16,620 16,700 16,320 814,141 13,397,255,495
현대해상 (001450) 28,150 350 1.26 27,800 28,500 27,550 516,194 14,548,313,950
BYC (001460) 38,600 1100 2.93 37,750 38,600 37,000 4,892 184,173,050
BYC우 (001465) 25,300 50 .2 25,450 25,450 22,950 4,782 118,260,475
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,910 -200 -2.47 8,100 8,100 7,850 324,675 2,565,633,100
SK증권 (001510) 638 -11 -1.69 645 647 637 1,785,758 1,142,799,325
SK증권우 (001515) 2,190 -20 -.9 2,210 2,210 2,180 1,188 2,602,630
동양 (001520) 633 -14 -2.16 642 646 631 152,807 97,219,264
동양우 (001525) 4,225 65 1.56 4,210 4,230 4,205 388 1,637,455
동양2우B (001527) 8,720 350 4.18 8,400 8,740 8,400 35 301,930
DI동일 (001530) 41,100 -2050 -4.75 43,400 43,650 40,500 98,075 4,075,614,500
조비 (001550) 13,490 -500 -3.57 13,990 13,990 13,490 32,858 447,303,220
제일연마 (001560) 9,860 200 2.07 9,660 10,120 9,660 16,125 160,729,105
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 490 -5 -1.01 495 501 489 29,308 14,449,226
종근당홀딩스 (001630) 46,950 -500 -1.05 47,500 47,650 46,550 8,860 415,518,475
대상 (001680) 21,650 -1100 -4.84 22,700 22,750 21,550 205,967 4,503,520,625
대상우 (001685) 16,650 -490 -2.86 17,150 17,180 16,650 11,555 193,842,755
신영증권 (001720) 129,600 600 .47 127,100 130,400 125,000 17,282 2,212,005,650
SK네트웍스 (001740) 4,505 10 .22 4,505 4,540 4,485 247,298 1,115,770,050
한양증권 (001750) 16,770 -610 -3.51 17,250 17,300 16,680 81,462 1,375,877,875
한양증권우 (001755) 16,220 -160 -.98 16,380 16,380 16,040 1,140 18,388,400
SHD (001770) 16,400 -880 -5.09 16,810 17,270 16,180 10,291 169,563,390
알루코 (001780) 2,385 -75 -3.05 2,440 2,450 2,355 427,974 1,017,290,884
대한제당 (001790) 2,965 -35 -1.17 3,005 3,020 2,955 259,665 772,443,658
대한제당우 (001795) 2,465 -30 -1.2 2,490 2,490 2,465 14,467 35,752,227
오리온홀딩스 (001800) 19,750 -300 -1.5 20,000 20,100 19,550 113,340 2,241,781,895
삼화콘덴서 (001820) 26,150 -700 -2.61 26,950 26,950 26,100 30,755 810,030,675
KISCO홀딩스 (001940) 22,700 -650 -2.78 23,250 23,250 22,650 10,946 250,212,750
코오롱 (002020) 38,450 -1150 -2.9 39,550 39,550 38,150 93,879 3,615,930,325
코오롱우 (002025) 21,150 100 .48 21,150 21,150 20,400 4,525 94,710,050
아세아 (002030) 341,500 -1500 -.44 344,000 344,000 338,500 942 321,034,500
비비안 (002070) 746 4 .54 730 747 730 220,593 163,527,107
경농 (002100) 9,700 -140 -1.42 9,840 9,880 9,650 34,211 332,079,635
고려산업 (002140) 2,790 -25 -.89 2,820 2,830 2,780 77,889 217,529,853
도화엔지니어링 (002150) 6,870 -80 -1.15 6,950 6,950 6,790 81,725 559,595,350
삼양통상 (002170) 55,200 -1000 -1.78 56,200 56,200 55,000 1,253 69,445,100
한국수출포장 (002200) 2,920 -5 -.17 2,925 2,935 2,895 28,709 83,611,125
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,735 -110 -3.87 2,845 2,845 2,730 59,658 165,418,620
고려제강 (002240) 17,800 -320 -1.77 18,170 18,240 17,710 30,879 550,313,030
아세아제지 (002310) 7,690 -60 -.77 7,760 7,760 7,650 64,630 496,477,140
한진 (002320) 20,450 -300 -1.45 20,800 20,950 20,400 14,191 291,707,900
넥센타이어 (002350) 5,670 -80 -1.39 5,810 5,810 5,660 67,051 382,409,755
넥센타이어1우B (002355) 3,270 -75 -2.24 3,365 3,380 3,250 25,067 82,821,085
SH에너지화학 (002360) 448 -6 -1.32 450 457 447 187,019 84,024,511
KCC (002380) 373,500 -4500 -1.19 377,000 380,500 371,000 16,752 6,284,161,000
한독 (002390) 12,120 -240 -1.94 12,360 12,460 12,030 8,558 104,285,980
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,290 -200 -3.64 5,470 5,470 5,190 9,629 50,967,530
삼익악기 (002450) 1,265 -26 -2.01 1,296 1,302 1,254 142,566 180,479,457
HS화성 (002460) 10,600 -10 -.09 10,650 10,650 10,420 13,946 146,551,380
조흥 (002600) 152,500 0 0 152,500 152,500 152,500 7 1,067,500
제일파마홀딩스 (002620) 8,620 -190 -2.16 8,720 8,810 8,610 5,058 43,905,520
오리엔트바이오 (002630) 632 -27 -4.1 654 655 624 1,082,469 685,032,624
동일제강 (002690) 1,571 5 .32 1,575 1,575 1,526 15,660 24,255,622
신일전자 (002700) 1,363 -4 -.29 1,366 1,369 1,359 263,328 358,716,947
TCC스틸 (002710) 19,070 -1230 -6.06 20,000 20,100 19,040 201,300 3,891,436,535
국제약품 (002720) 4,760 -35 -.73 4,795 4,800 4,665 81,438 386,001,260
보락 (002760) 1,070 20 1.9 1,056 1,078 1,050 356,785 378,880,079
진흥기업 (002780) 749 -16 -2.09 765 767 745 391,379 295,950,092
진흥기업우B (002785) 3,580 30 .85 3,500 3,580 3,490 5,954 21,195,370
진흥기업2우B (002787) 7,890 -140 -1.74 7,800 7,890 7,580 4,243 32,656,950
아모레퍼시픽홀딩스 (002790) 27,200 -800 -2.86 27,900 28,000 27,150 90,530 2,478,494,350
아모레퍼시픽홀딩스우 (002795) 10,990 -330 -2.92 11,320 11,330 10,880 18,034 197,917,535
아모레퍼시픽홀딩스3우C (00279K) 20,750 -450 -2.12 21,350 21,350 20,650 3,141 65,199,350
삼영무역 (002810) 16,090 -450 -2.72 16,590 16,590 16,070 20,962 339,208,560
SUN&L (002820) 2,810 -90 -3.1 2,925 2,925 2,810 9,511 27,034,865
미원상사 (002840) 157,000 -6500 -3.98 159,400 159,400 155,000 4,657 730,722,100
신풍 (002870) 1,035 -29 -2.73 1,064 1,064 1,025 183,218 189,031,518
대유에이텍 (002880) 1,118 43 4 1,099 1,121 1,080 106,046 116,644,461
TYM (002900) 5,650 50 .89 5,660 5,730 5,520 232,669 1,310,868,705
유성기업 (002920) 2,215 -40 -1.77 2,240 2,250 2,215 15,603 34,709,675
한국쉘석유 (002960) 440,500 -1500 -.34 446,000 446,500 439,500 1,092 483,248,500
금호건설 (002990) 3,850 -10 -.26 3,760 3,930 3,760 125,035 484,023,719
금호건설우 (002995) 11,940 60 .51 11,950 12,010 11,730 1,242 14,818,080
부광약품 (003000) 3,490 15 .43 3,500 3,505 3,455 261,986 911,494,556
혜인 (003010) 5,330 20 .38 5,330 5,390 5,210 62,486 331,807,580
세아제강지주 (003030) 198,400 -600 -.3 200,000 205,000 196,700 12,288 2,454,335,100
에이프로젠바이오로직스 (003060) 620 0 0 615 634 612 407,997 251,836,364
코오롱글로벌 (003070) 9,220 -130 -1.39 9,550 9,560 9,040 17,610 163,772,470
코오롱글로벌우 (003075) 14,880 0 0 15,060 15,060 14,450 1,983 28,811,160
SB성보 (003080) 2,710 -55 -1.99 2,775 2,775 2,695 33,526 91,328,540
대웅 (003090) 22,050 -400 -1.78 22,450 22,550 22,000 92,925 2,064,128,750
대신밸류리츠 (0030R0) 4,480 -210 -4.48 4,670 4,670 4,430 497,829 2,252,477,943
일성아이에스 (003120) 23,850 -950 -3.83 24,800 24,800 23,750 13,183 317,064,700
디아이 (003160) 13,430 -540 -3.87 13,820 13,820 13,370 127,767 1,724,352,410
일신방직 (003200) 9,940 -220 -2.17 10,160 10,170 9,850 37,857 376,058,510
대원제약 (003220) 13,180 -130 -.98 13,260 13,300 13,120 29,240 385,556,050
삼양식품 (003230) 1,377,000 -3000 -.22 1,394,000 1,418,000 1,370,000 56,603 78,710,859,000
태광산업 (003240) 942,000 3000 .32 944,000 952,000 931,000 1,656 1,559,006,500
흥아해운 (003280) 1,705 -11 -.64 1,721 1,729 1,700 701,337 1,199,235,073
한일홀딩스 (003300) 18,180 -270 -1.46 18,450 18,450 18,090 10,068 183,269,465
한국화장품제조 (003350) 62,200 -1400 -2.2 63,100 63,400 61,100 53,726 3,343,558,900
유화증권 (003460) 2,785 -35 -1.24 2,820 2,820 2,760 34,520 95,872,562
유화증권우 (003465) 2,640 -25 -.94 2,675 2,675 2,600 4,905 12,881,255
유안타증권 (003470) 3,440 -70 -1.99 3,505 3,515 3,265 330,751 1,140,424,579
유안타증권우 (003475) 3,550 -50 -1.39 3,600 3,670 3,540 42,285 150,835,679
한진중공업홀딩스 (003480) 4,830 -25 -.51 4,855 4,895 4,760 105,437 509,713,181
대한항공 (003490) 24,850 -50 -.2 25,050 25,150 24,750 930,901 23,206,233,100
대한항공우 (003495) 24,500 -50 -.2 24,550 25,000 24,000 4,800 117,748,900
영진약품 (003520) 2,055 -25 -1.2 2,080 2,090 2,050 204,422 421,458,123
한화투자증권 (003530) 5,430 -220 -3.89 5,560 5,580 5,370 1,093,906 5,938,782,440
한화투자증권우 (003535) 7,530 -360 -4.56 7,750 7,820 7,460 9,984 75,440,320
대신증권 (003540) 24,750 -450 -1.79 25,000 25,100 24,650 78,472 1,946,388,725
대신증권우 (003545) 19,830 -270 -1.34 20,100 20,100 19,810 59,936 1,191,774,490
대신증권2우B (003547) 18,890 -300 -1.56 19,190 19,190 18,850 26,766 506,937,765
LG (003550) 73,000 -1700 -2.28 73,700 73,900 72,800 204,060 14,914,752,600
LG우 (003555) 60,100 -1100 -1.8 61,300 61,300 59,900 6,136 369,986,800
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 58,900 1700 2.97 57,100 59,800 54,500 139,666 8,032,194,250
HLB글로벌 (003580) 2,160 -145 -6.29 2,295 2,295 2,150 246,675 542,359,685
방림 (003610) 4,500 70 1.58 4,425 4,510 4,400 87,125 389,522,835
KG모빌리티 (003620) 3,450 -45 -1.29 3,495 3,495 3,430 101,649 351,226,910
미창석유 (003650) 105,300 -2200 -2.05 107,600 109,100 104,900 1,359 143,644,900
포스코퓨처엠 (003670) 155,300 -7900 -4.84 162,200 162,300 155,300 239,556 37,760,537,700
한성기업 (003680) 5,340 -100 -1.84 5,440 5,490 5,320 124,743 673,817,235
코리안리 (003690) 10,720 -250 -2.28 10,990 10,990 10,580 162,109 1,732,884,890
삼영 (003720) 4,840 -10 -.21 4,895 5,050 4,805 797,239 3,902,640,880
진양산업 (003780) 5,910 30 .51 5,920 5,920 5,780 67,101 393,530,790
대한화섬 (003830) 124,000 -500 -.4 124,500 125,500 123,800 31 3,853,600
보령 (003850) 8,470 -80 -.94 8,530 8,600 8,410 72,989 618,190,870
남양유업 (003920) 58,000 -2300 -3.81 60,000 60,000 57,800 9,148 533,120,900
남양유업우 (003925) 35,500 -1450 -3.92 37,800 37,800 34,900 11,323 401,122,650
사조대림 (003960) 40,800 -1250 -2.97 42,050 42,050 40,750 19,656 807,945,200
롯데정밀화학 (004000) 40,750 -750 -1.81 41,500 41,750 40,350 76,828 3,121,890,850
현대제철 (004020) 32,350 -650 -1.97 32,550 33,200 32,200 491,591 16,040,055,605
SG세계물산 (004060) 317 -6 -1.86 323 324 317 328,150 104,629,009
신흥 (004080) 14,000 0 0 14,000 14,000 13,900 1,898 26,491,480
한국석유 (004090) 13,850 -150 -1.07 13,980 13,980 13,710 39,150 540,471,930
태양금속 (004100) 2,305 -45 -1.91 2,345 2,350 2,290 187,199 431,727,302
태양금속우 (004105) 3,380 0 0 3,380 3,415 3,325 21,664 72,783,795
동방 (004140) 3,040 10 .33 3,035 3,070 2,960 812,259 2,461,816,452
한솔홀딩스 (004150) 3,210 -35 -1.08 3,255 3,295 3,185 125,119 404,463,404
신세계 (004170) 163,000 -1100 -.67 163,100 165,600 162,500 23,867 3,906,326,600
NPC (004250) 4,275 -30 -.7 4,285 4,305 4,275 10,866 46,558,305
NPC우 (004255) 2,440 -50 -2.01 2,515 2,515 2,420 38,836 95,078,745
남성 (004270) 1,022 -16 -1.54 1,038 1,038 1,021 28,518 29,352,924
현대약품 (004310) 4,055 80 2.01 3,980 4,235 3,900 2,584,462 10,588,697,370
세방 (004360) 13,290 -110 -.82 13,400 13,420 13,250 42,096 560,332,120
세방우 (004365) 8,900 -150 -1.66 9,010 9,010 8,880 2,643 23,562,610
농심 (004370) 366,500 -14500 -3.81 374,500 375,000 366,000 49,689 18,311,334,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 154 -1 -.65 155 156 154 423,687 65,385,922
서울식품우 (004415) 1,236 -20 -1.59 1,262 1,262 1,236 3,882 4,811,443
송원산업 (004430) 10,470 -210 -1.97 10,730 10,730 10,460 50,318 529,884,955
삼일씨엔에스 (004440) 4,820 25 .52 4,765 4,860 4,660 13,497 64,292,107
삼화왕관 (004450) 34,250 -150 -.44 34,650 34,650 34,000 1,294 44,080,925
세방전지 (004490) 63,100 -1200 -1.87 64,300 64,300 62,900 48,158 3,047,249,100
깨끗한나라 (004540) 2,035 5 .25 2,025 2,045 2,020 37,255 75,553,705
깨끗한나라우 (004545) 11,900 -60 -.5 11,870 11,910 11,810 823 9,734,420
현대비앤지스틸 (004560) 12,000 -200 -1.64 12,200 12,200 11,950 16,288 196,483,090
삼천리 (004690) 133,600 -1100 -.82 134,700 134,900 132,600 5,979 797,816,300
조광피혁 (004700) 61,500 -1000 -1.6 62,000 62,400 61,000 3,854 237,013,000
한솔테크닉스 (004710) 5,290 -80 -1.49 5,410 5,410 5,240 76,381 406,086,610
팜젠사이언스 (004720) 4,540 -30 -.66 4,535 4,575 4,465 142,357 644,446,553
써니전자 (004770) 1,675 -18 -1.06 1,681 1,692 1,667 200,617 336,424,067
효성 (004800) 88,000 -600 -.68 88,300 89,600 86,800 53,434 4,723,779,650
덕성 (004830) 5,700 -140 -2.4 5,840 5,840 5,700 86,243 494,041,680
덕성우 (004835) 7,880 0 0 7,930 7,940 7,750 9,436 73,775,910
DRB동일 (004840) 5,080 -150 -2.87 5,220 5,230 5,040 36,399 185,209,620
티웨이홀딩스 (004870) 599 -10 -1.64 606 609 597 229,614 138,074,422
동일산업 (004890) 41,200 -900 -2.14 42,300 42,300 41,000 1,864 77,159,000
조광페인트 (004910) 5,650 -270 -4.56 5,850 5,850 5,560 87,215 494,095,405
씨아이테크 (004920) 1,173 -30 -2.49 1,208 1,208 1,145 60,746 71,862,723
한신공영 (004960) 7,950 -430 -5.13 8,380 8,380 7,940 25,722 207,317,580
신라교역 (004970) 9,030 -610 -6.33 9,310 9,310 8,900 87,201 784,941,795
성신양회 (004980) 10,360 110 1.07 10,200 10,440 10,110 83,362 858,769,605
성신양회우 (004985) 11,770 0 0 11,680 11,940 11,640 4,040 47,507,820
롯데지주 (004990) 26,700 -600 -2.2 27,200 27,200 26,600 92,580 2,475,989,175
롯데지주우 (00499K) 30,300 0 0 30,300 30,300 30,000 271 8,169,000
휴스틸 (005010) 4,205 -120 -2.77 4,300 4,330 4,200 408,799 1,729,849,847
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,400 -2600 -5.1 50,300 50,700 48,400 529,642 25,959,982,075
SGC에너지 (005090) 23,450 -650 -2.7 24,100 24,100 23,450 43,958 1,039,221,175
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 71,700 -3700 -4.91 74,200 74,300 70,900 67,911 4,881,178,050
녹십자홀딩스 (005250) 15,400 -160 -1.03 15,530 15,750 15,270 37,421 576,604,960
녹십자홀딩스2우 (005257) 28,950 -100 -.34 29,200 29,200 28,950 1,518 44,100,000
롯데칠성 (005300) 123,600 100 .08 123,200 124,900 122,700 10,032 1,243,461,050
롯데칠성우 (005305) 71,200 -700 -.97 71,900 71,900 70,800 444 31,558,300
온타이드 (005320) 594 -35 -5.56 621 621 578 873,514 516,218,375
모나미 (005360) 2,010 -45 -2.19 2,055 2,055 2,010 45,671 92,164,440
현대차 (005380) 216,500 -1000 -.46 217,500 218,000 215,000 405,813 87,908,468,250
현대차우 (005385) 164,900 -1100 -.66 165,800 166,300 164,600 79,159 13,089,983,500
현대차2우B (005387) 169,000 -500 -.29 169,000 169,600 167,900 67,594 11,404,791,350
현대차3우B (005389) 164,700 -800 -.48 165,500 165,900 164,500 12,618 2,085,420,800
신성통상 (005390) 4,060 5 .12 4,050 4,060 4,050 102,748 416,524,970
코스모화학 (005420) 18,180 -980 -5.11 18,910 19,160 18,120 268,453 4,937,205,525
한국공항 (005430) 59,200 200 .34 60,400 60,700 58,200 17,029 1,012,429,950
현대지에프홀딩스 (005440) 7,650 -80 -1.03 7,700 7,860 7,540 213,275 1,628,028,715
POSCO홀딩스 (005490) 301,500 -6000 -1.95 307,500 311,750 300,500 254,583 77,964,158,750
삼진제약 (005500) 19,550 -360 -1.81 19,910 20,000 19,300 29,987 584,933,235
SPC삼립 (005610) 53,800 -300 -.55 54,100 54,100 53,200 10,989 588,920,750
삼영전자 (005680) 10,620 -60 -.56 10,740 10,770 10,510 16,884 179,140,700
파미셀 (005690) 11,710 40 .34 11,700 11,800 11,590 408,613 4,771,371,490
넥센 (005720) 5,670 -90 -1.56 5,870 5,870 5,630 24,542 139,759,430
넥센우 (005725) 4,175 -45 -1.07 4,200 4,220 4,175 10,590 44,469,550
크라운해태홀딩스 (005740) 7,390 -240 -3.15 7,550 7,590 7,220 87,359 644,601,090
크라운해태홀딩스우 (005745) 8,380 -110 -1.3 8,480 8,480 8,380 1,721 14,454,170
대림바스 (005750) 4,495 10 .22 4,485 4,550 4,390 75,762 340,499,484
신영와코루 (005800) 13,510 -20 -.15 13,400 13,570 13,230 4,891 65,622,010
풍산홀딩스 (005810) 39,450 -950 -2.35 39,450 40,000 39,350 25,505 1,008,180,750
원림 (005820) 15,030 -350 -2.28 15,310 15,380 14,920 1,002 15,173,980
DB손해보험 (005830) 130,100 1200 .93 126,200 131,300 125,700 205,294 26,610,099,700
에스엘 (005850) 32,800 -150 -.46 32,800 33,000 32,350 46,566 1,525,292,125
휴니드 (005870) 8,650 -670 -7.19 9,180 9,240 8,650 195,753 1,737,662,775
대한해운 (005880) 1,716 -44 -2.5 1,750 1,757 1,714 2,218,995 3,846,192,868
삼성전자 (005930) 70,000 -1600 -2.23 71,100 71,200 70,000 13,595,591 956,707,246,500
삼성전자우 (005935) 57,300 -900 -1.55 57,600 58,000 57,100 1,538,053 88,508,863,116
NH투자증권 (005940) 19,190 -150 -.78 19,250 19,340 19,090 545,710 10,470,955,005
NH투자증권우 (005945) 16,780 -230 -1.35 17,010 17,050 16,700 59,922 1,005,952,275
이수화학 (005950) 5,890 -140 -2.32 5,970 6,030 5,880 31,889 188,499,445
동부건설 (005960) 5,650 60 1.07 5,590 5,750 5,550 38,308 216,045,400
동부건설우 (005965) 19,410 -380 -1.92 19,770 19,770 19,410 23 448,710
동원산업 (006040) 45,350 -1000 -2.16 46,150 46,400 45,000 48,230 2,192,934,425
화승인더 (006060) 4,115 -110 -2.6 4,210 4,225 4,090 166,564 690,188,267
사조오양 (006090) 9,860 100 1.02 9,800 10,090 9,660 12,048 119,643,150
삼아알미늄 (006110) 25,900 -2350 -8.32 27,800 27,950 25,450 175,897 4,632,494,450
SK디스커버리 (006120) 51,800 -900 -1.71 54,500 54,500 51,800 8,385 438,479,350
SK디스커버리우 (006125) 35,750 -550 -1.52 36,550 36,550 35,750 1,697 61,230,575
한국전자홀딩스 (006200) 714 -19 -2.59 727 733 704 94,576 68,167,104
제주은행 (006220) 15,130 100 .67 15,310 15,650 14,910 385,371 5,898,435,630
LS (006260) 156,700 -8800 -5.32 162,000 162,000 155,900 167,268 26,357,283,400
녹십자 (006280) 133,200 -1400 -1.04 135,800 137,250 133,100 25,871 3,473,864,900
대원전선 (006340) 3,100 -25 -.8 3,080 3,140 3,080 1,255,348 3,901,724,990
대원전선우 (006345) 3,800 -20 -.52 3,795 3,835 3,720 21,196 80,126,795
GS건설 (006360) 18,640 70 .38 18,560 18,820 18,440 451,988 8,442,334,185
대구백화점 (006370) 5,680 -160 -2.74 5,740 5,790 5,630 19,549 111,113,930
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,260 20 .1 19,280 19,470 19,200 13,421 259,368,190
삼성SDI (006400) 219,500 -4500 -2.01 222,500 224,500 216,000 319,220 70,157,604,000
삼성SDI우 (006405) 138,000 -4100 -2.89 142,100 142,100 137,300 7,689 1,064,942,900
인스코비 (006490) 1,083 0 0 0 0 0 0 0
대림통상 (006570) 2,780 25 .91 2,820 2,820 2,695 15,495 42,098,910
대한유화 (006650) 96,700 -700 -.72 96,500 98,800 96,000 12,347 1,197,487,150
삼성공조 (006660) 13,640 -110 -.8 13,660 13,750 13,500 18,434 250,701,130
영풍제지 (006740) 997 -7 -.7 1,004 1,004 989 65,303 64,927,314
미래에셋증권 (006800) 18,270 -540 -2.87 18,630 18,650 18,180 1,555,956 28,453,300,975
미래에셋증권우 (006805) 8,600 -220 -2.49 8,850 8,850 8,550 37,171 319,450,350
미래에셋증권2우B (00680K) 8,230 -170 -2.02 8,380 8,380 8,120 307,391 2,519,119,315
AK홀딩스 (006840) 11,390 -80 -.7 11,550 11,550 11,200 8,478 95,735,600
신송홀딩스 (006880) 7,490 -10 -.13 7,450 7,550 7,380 62,182 463,374,500
태경케미컬 (006890) 9,760 -250 -2.5 9,940 10,010 9,750 38,025 373,320,035
우성 (006980) 16,950 170 1.01 16,780 16,950 16,780 2,709 45,740,840
GS리테일 (007070) 16,650 10 .06 16,640 17,000 16,500 162,644 2,723,081,000
일신석재 (007110) 2,310 0 0 2,280 2,330 2,160 2,288,941 5,172,022,126
미래아이앤지 (007120) 1,003 0 0 1,005 1,021 990 53,693 53,694,630
사조산업 (007160) 48,200 1200 2.55 47,750 49,200 47,200 14,458 697,769,450
벽산 (007210) 2,290 -15 -.65 2,275 2,315 2,270 89,087 203,444,195
한국특강 (007280) 1,734 272 18.6 1,540 1,900 1,530 5,962,364 10,592,413,245
오뚜기 (007310) 385,500 -5000 -1.28 390,000 390,500 384,000 7,746 2,985,514,750
DN오토모티브 (007340) 24,150 -700 -2.82 24,750 25,000 23,950 171,586 4,157,606,050
에이프로젠 (007460) 674 20 3.06 654 690 640 2,220,358 1,485,227,517
샘표 (007540) 46,600 -250 -.53 47,000 47,000 46,200 2,485 115,818,500
일양약품 (007570) 12,860 -100 -.77 12,950 13,000 12,800 15,149 194,906,480
일양약품우 (007575) 13,490 60 .45 13,100 13,510 13,100 98 1,294,900
동방아그로 (007590) 6,280 0 0 6,250 6,290 6,250 2,643 16,561,880
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 59,700 -1800 -2.93 61,200 62,200 58,100 1,810,705 108,880,077,300
국도화학 (007690) 37,350 -850 -2.23 37,550 38,350 37,100 15,775 591,444,100
F&F홀딩스 (007700) 17,270 -610 -3.41 17,850 18,040 17,270 42,746 745,525,465
코리아써키트 (007810) 11,930 -310 -2.53 12,130 12,190 11,830 64,411 769,843,390
코리아써우 (007815) 6,190 -10 -.16 6,130 6,190 6,130 12 74,190
코리아써키트2우B (00781K) 6,180 50 .82 5,820 6,180 5,820 559 3,370,750
서연 (007860) 9,030 -140 -1.53 9,100 9,180 8,900 63,144 570,837,495
TP (007980) 1,943 15 .78 1,928 2,030 1,897 10,016,563 19,683,530,617
사조동아원 (008040) 1,088 -14 -1.27 1,101 1,101 1,084 238,786 260,147,504
대덕 (008060) 7,880 -140 -1.75 7,980 8,000 7,840 90,424 714,736,290
대덕1우 (00806K) 8,640 380 4.6 8,310 8,650 8,200 3,471 28,858,570
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,160 10 .19 5,130 5,170 5,050 42,897 218,423,150
NI스틸 (008260) 3,630 10 .28 3,615 3,670 3,560 66,725 241,317,255
남선알미늄 (008350) 1,187 -19 -1.58 1,201 1,205 1,180 295,916 351,885,314
남선알미우 (008355) 12,990 -10 -.08 12,910 13,000 12,870 82 1,063,640
문배철강 (008420) 2,285 -40 -1.72 2,325 2,330 2,270 48,321 110,392,905
서흥 (008490) 28,000 4200 17.65 30,900 30,900 25,600 2,894,368 84,468,161,900
일정실업 (008500) 11,540 -1160 -9.13 12,500 12,500 11,270 40,255 476,170,070
윌비스 (008600) 369 -9 -2.38 372 377 358 377,276 138,095,247
아남전자 (008700) 1,411 -38 -2.62 1,447 1,453 1,411 214,043 304,520,039
율촌화학 (008730) 33,250 -950 -2.78 33,600 34,300 33,100 135,792 4,547,626,750
호텔신라 (008770) 49,200 -500 -1.01 49,250 50,200 48,900 110,396 5,450,840,875
호텔신라우 (008775) 43,200 -400 -.92 43,600 43,600 43,100 985 42,575,850
금비 (008870) 57,300 -300 -.52 57,500 57,700 57,100 240 13,798,400
한미사이언스 (008930) 42,850 1000 2.39 41,850 43,450 41,850 183,989 7,870,576,450
동양철관 (008970) 1,526 -130 -7.85 1,650 1,655 1,500 11,327,218 17,391,675,123
KCTC (009070) 5,550 0 0 5,600 5,650 5,430 345,884 1,918,503,965
경인전자 (009140) 20,450 -100 -.49 20,700 20,800 20,300 3,084 63,702,600
삼성전기 (009150) 158,200 -4400 -2.71 161,200 161,200 158,200 300,453 47,752,301,800
삼성전기우 (009155) 71,500 -2000 -2.72 73,300 73,300 71,100 16,151 1,158,743,250
SIMPAC (009160) 4,495 -345 -7.13 4,755 4,760 4,355 354,328 1,595,475,629
한솔로지스틱스 (009180) 3,050 -65 -2.09 3,115 3,130 2,930 105,051 320,856,815
대양금속 (009190) 1,560 21 1.36 1,550 1,567 1,480 233,594 357,057,245
무림페이퍼 (009200) 2,100 -30 -1.41 2,130 2,130 2,085 154,501 324,519,486
한샘 (009240) 44,650 0 0 44,650 45,250 44,500 19,585 877,008,000
신원 (009270) 1,912 -41 -2.1 1,934 1,954 1,875 6,189,115 11,830,354,092
광동제약 (009290) 6,030 -70 -1.15 6,200 6,220 6,000 104,833 640,574,030
참엔지니어링 (009310) 1,337 26 1.98 1,315 1,341 1,315 25,402 33,788,846
아진전자부품 (009320) 1,062 32 3.11 1,045 1,071 1,027 406,635 428,217,958
태영건설 (009410) 2,000 -5 -.25 2,005 2,030 1,994 476,099 954,188,217
태영건설우 (009415) 5,710 -90 -1.55 5,800 5,800 5,630 919 5,234,070
한올바이오파마 (009420) 29,700 450 1.54 30,100 30,450 29,500 347,230 10,364,589,225
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 79,300 -2400 -2.94 80,200 80,700 78,800 67,978 5,415,170,550
한창제지 (009460) 668 -23 -3.33 691 691 644 130,221 87,536,229
삼화전기 (009470) 26,100 -800 -2.97 26,750 26,900 26,100 26,970 708,147,200
HD한국조선해양 (009540) 369,500 -9000 -2.38 377,500 382,500 369,000 206,509 77,340,199,750
무림P&P (009580) 2,710 -25 -.91 2,730 2,740 2,690 100,338 272,151,170
모토닉 (009680) 10,000 -150 -1.48 10,180 10,180 9,810 66,446 658,537,570
삼정펄프 (009770) 27,850 -300 -1.07 28,400 28,400 27,750 783 21,807,900
플레이그램 (009810) 353 6 1.73 347 354 339 485,296 168,675,659
한화솔루션 (009830) 30,400 400 1.33 31,150 31,600 30,250 2,442,427 75,239,403,775
한화솔루션우 (009835) 24,000 450 1.91 23,950 24,550 23,800 11,358 274,564,975
명신산업 (009900) 8,850 -160 -1.78 9,000 9,000 8,790 114,009 1,008,515,865
영원무역홀딩스 (009970) 120,800 -7300 -5.7 126,000 126,500 119,200 17,808 2,159,955,500
한국내화 (010040) 2,260 -30 -1.31 2,275 2,330 2,250 13,796 31,442,005
OCI홀딩스 (010060) 105,700 7300 7.42 102,300 107,400 102,300 293,597 31,100,844,300
한국무브넥스 (010100) 4,080 -110 -2.63 4,155 4,165 4,060 89,257 365,220,817
LS ELECTRIC (010120) 286,000 -21000 -6.84 297,500 298,000 282,500 271,805 77,884,426,500
고려아연 (010130) 782,000 -25000 -3.1 799,000 805,000 782,000 11,537 9,100,960,000
삼성중공업 (010140) 19,290 400 2.12 18,840 19,530 18,770 8,441,758 162,399,925,260
우진아이엔에스 (010400) 2,635 130 5.19 2,565 2,985 2,515 440,371 1,214,751,378
한솔PNS (010420) 1,876 -2 -.11 1,877 1,898 1,875 25,837 48,495,932
에스엠벡셀 (010580) 1,512 -30 -1.95 1,549 1,549 1,498 63,897 96,544,213
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 195,200 5200 2.74 189,800 202,000 189,000 376,858 74,092,112,300
진양폴리 (010640) 3,985 -35 -.87 4,020 4,030 3,965 38,568 153,946,875
화천기계 (010660) 4,960 340 7.36 4,655 5,170 4,625 3,302,501 16,395,757,668
화신 (010690) 8,570 -220 -2.5 8,680 8,700 8,500 119,725 1,029,805,980
평화홀딩스 (010770) 4,710 85 1.84 4,635 4,770 4,600 199,411 934,183,263
아이에스동서 (010780) 19,220 -280 -1.44 19,450 19,500 19,110 12,143 232,644,520
퍼스텍 (010820) 4,135 -110 -2.59 4,260 4,260 4,060 389,895 1,607,899,277
S-Oil (010950) 60,500 -700 -1.14 61,100 61,400 60,300 99,206 6,022,649,350
S-Oil우 (010955) 39,800 -300 -.75 40,400 40,400 39,800 4,837 193,139,650
삼호개발 (010960) 3,430 70 2.08 3,360 3,510 3,350 149,546 517,650,681
진원생명과학 (011000) 2,320 -65 -2.73 2,390 2,480 2,320 568,590 1,348,495,003
LG이노텍 (011070) 164,400 -2500 -1.5 166,400 166,500 162,800 134,976 22,191,230,400
에넥스 (011090) 589 -18 -2.97 601 606 589 151,884 90,319,920
CJ씨푸드 (011150) 2,885 -35 -1.2 2,905 2,910 2,870 187,921 541,549,785
CJ씨푸드1우 (011155) 17,310 40 .23 17,270 17,310 17,100 130 2,230,940
롯데케미칼 (011170) 61,000 100 .16 61,000 61,500 60,600 66,365 4,042,736,350
HMM (011200) 23,650 1550 7.01 24,400 24,500 23,500 5,425,175 129,028,793,800
현대위아 (011210) 49,650 -950 -1.88 51,400 51,400 49,500 56,096 2,800,348,800
삼화전자 (011230) 4,360 -720 -14.17 5,070 5,070 4,230 792,096 3,553,822,409
태림포장 (011280) 2,050 -40 -1.91 2,080 2,085 2,045 32,717 67,245,190
성안머티리얼스 (011300) 420 0 0 420 433 415 448,403 189,465,993
유니켐 (011330) 1,739 -41 -2.3 1,800 1,845 1,705 2,024,895 3,444,559,297
부산산업 (011390) 98,900 -2700 -2.66 99,000 101,100 97,100 5,757 569,845,700
갤럭시아에스엠 (011420) 2,375 -25 -1.04 2,400 2,405 2,350 91,806 216,995,135
한농화성 (011500) 15,020 -470 -3.03 15,330 15,370 14,930 67,549 1,016,050,260
와이투솔루션 (011690) 3,120 -195 -5.88 3,315 3,315 3,095 431,723 1,356,491,048
한신기계 (011700) 3,705 50 1.37 3,660 3,765 3,630 263,095 976,543,340
현대코퍼레이션 (011760) 22,650 -500 -2.16 23,150 23,200 22,450 87,422 1,982,570,850
금호석유화학 (011780) 109,100 800 .74 107,100 109,500 107,000 56,163 6,113,876,600
금호석유화학우 (011785) 55,800 -400 -.71 56,200 56,700 55,300 9,598 534,700,000
SKC (011790) 100,500 -2500 -2.43 101,100 101,700 99,800 219,559 22,025,347,350
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,600 -10 -.62 1,604 1,625 1,588 1,918,368 3,075,843,616
DB (012030) 1,338 1 .07 1,337 1,348 1,335 143,944 192,523,916
영흥 (012160) 516 -19 -3.55 529 530 515 110,124 57,124,527
아센디오 (012170) 3,065 40 1.32 3,090 3,090 2,950 70,246 212,925,579
계양전기 (012200) 1,473 -26 -1.73 1,491 1,491 1,452 40,105 59,246,186
계양전기우 (012205) 3,480 45 1.31 3,435 3,490 3,425 790 2,723,405
영화금속 (012280) 893 11 1.25 882 896 877 189,710 168,380,946
경동인베스트 (012320) 58,700 -1100 -1.84 60,100 60,200 57,200 12,188 717,652,900
현대모비스 (012330) 292,000 -4500 -1.52 294,000 296,000 290,000 93,609 27,360,145,500
한화에어로스페이스 (012450) 888,000 5000 .57 879,000 906,000 869,000 236,731 208,966,161,500
더존비즈온 (012510) 67,800 -500 -.73 67,900 68,700 67,000 160,547 10,877,588,350
경인양행 (012610) 3,310 -110 -3.22 3,395 3,395 3,275 62,602 208,812,366
HDC (012630) 20,050 -1300 -6.09 21,150 21,150 19,990 258,310 5,288,201,055
모나리자 (012690) 2,550 -35 -1.35 2,580 2,580 2,545 47,967 122,744,585
에스원 (012750) 76,100 400 .53 75,700 77,700 75,100 36,836 2,807,743,700
대창 (012800) 1,387 -16 -1.14 1,398 1,403 1,378 546,278 757,587,831
세우글로벌 (013000) 1,074 -36 -3.24 1,110 1,117 1,026 144,888 156,382,971
일성건설 (013360) 1,471 -55 -3.6 1,518 1,524 1,471 288,007 427,301,489
화승코퍼레이션 (013520) 1,923 25 1.32 1,896 1,945 1,869 138,356 263,330,625
디와이 (013570) 4,410 -105 -2.33 4,555 4,595 4,375 53,085 235,634,391
계룡건설 (013580) 20,250 -400 -1.94 20,300 20,850 20,100 78,222 1,597,630,400
까뮤이앤씨 (013700) 1,161 -31 -2.6 1,192 1,201 1,160 54,394 63,984,594
지엠비코리아 (013870) 3,965 -50 -1.25 4,015 4,095 3,965 7,976 31,847,573
지누스 (013890) 18,260 -560 -2.98 18,780 18,780 18,150 57,208 1,047,566,040
한익스프레스 (014130) 3,320 -10 -.3 3,315 3,340 3,315 12,961 43,042,160
대영포장 (014160) 1,174 13 1.12 1,161 1,191 1,153 905,177 1,061,485,153
금강공업 (014280) 4,600 -80 -1.71 4,675 4,675 4,565 35,339 162,491,234
금강공업우 (014285) 7,020 -110 -1.54 7,020 7,020 6,880 263 1,834,390
영보화학 (014440) 4,325 -90 -2.04 4,390 4,450 4,290 78,048 338,068,808
극동유화 (014530) 3,400 -10 -.29 3,410 3,420 3,390 102,262 347,903,182
태경비케이 (014580) 5,100 -60 -1.16 5,190 5,190 5,020 188,890 961,350,375
한솔케미칼 (014680) 169,200 -2400 -1.4 171,500 172,900 168,700 40,661 6,929,475,350
사조씨푸드 (014710) 8,430 -10 -.12 8,470 8,550 8,300 22,781 191,898,240
HL D&I (014790) 2,530 -20 -.78 2,525 2,600 2,505 56,156 141,611,380
동원시스템즈 (014820) 29,900 -600 -1.97 30,500 30,550 29,800 23,794 715,157,500
동원시스템즈우 (014825) 17,970 0 0 17,970 17,970 17,970 14 251,580
유니드 (014830) 78,500 500 .64 78,000 78,800 76,300 23,442 1,822,562,100
성문전자 (014910) 1,150 -63 -5.19 1,192 1,196 1,150 143,825 167,587,216
성문전자우 (014915) 4,600 0 0 4,475 4,600 4,475 316 1,423,550
인디에프 (014990) 1,445 -95 -6.17 1,516 1,516 1,420 2,759,480 4,019,926,361
이스타코 (015020) 653 1 .15 655 672 649 440,739 290,825,835
대창단조 (015230) 5,900 -170 -2.8 6,020 6,020 5,700 197,773 1,152,602,995
에이엔피 (015260) 472 -8 -1.67 489 489 472 100,332 47,711,021
INVENI (015360) 62,700 300 .48 62,900 63,800 62,000 9,834 619,310,950
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 39,450 600 1.54 39,900 40,950 39,350 5,248,703 210,656,592,600
일진홀딩스 (015860) 5,560 -50 -.89 5,650 5,660 5,510 59,580 331,021,295
태경산업 (015890) 5,400 -110 -2 5,500 5,500 5,320 59,304 319,637,205
대현 (016090) 1,870 -32 -1.68 1,887 1,902 1,866 120,305 225,296,020
삼성증권 (016360) 68,300 -500 -.73 68,100 68,700 67,700 190,148 12,979,316,800
KG스틸 (016380) 5,670 -130 -2.24 5,800 5,800 5,660 95,072 542,477,415
한세예스24홀딩스 (016450) 4,115 -185 -4.3 4,250 4,250 4,090 71,932 298,065,344
환인제약 (016580) 11,400 -130 -1.13 11,530 11,610 11,390 27,217 311,384,185
신대양제지 (016590) 9,860 -250 -2.47 10,120 10,300 9,800 36,456 362,367,150
DB증권 (016610) 8,870 -40 -.45 8,910 8,930 8,780 78,980 699,355,760
대성홀딩스 (016710) 8,800 -70 -.79 8,920 8,930 8,770 14,440 127,400,660
두올 (016740) 3,480 -200 -5.43 3,650 3,675 3,475 103,055 365,709,034
퍼시스 (016800) 45,050 50 .11 44,850 48,000 44,650 453 20,454,050
웅진 (016880) 4,120 905 28.15 3,300 4,165 3,300 12,719,280 49,439,316,322
광명전기 (017040) 1,149 -12 -1.03 1,149 1,161 1,133 475,501 544,576,838
명문제약 (017180) 1,714 64 3.88 1,677 1,737 1,667 222,126 376,444,931
우신시스템 (017370) 7,110 -380 -5.07 7,450 7,480 7,020 54,514 389,955,260
서울가스 (017390) 61,000 300 .49 60,900 61,100 60,200 10,689 648,460,150
수산세보틱스 (017550) 1,901 -18 -.94 1,920 1,929 1,885 140,123 266,081,104
SK텔레콤 (017670) 55,800 -300 -.53 55,800 56,000 55,600 581,602 32,422,583,950
현대엘리베이터 (017800) 82,000 400 .49 81,700 83,700 80,500 161,003 13,245,617,500
풀무원 (017810) 14,880 -560 -3.63 15,350 15,390 14,830 253,378 3,806,945,815
DS단석 (017860) 23,800 -600 -2.46 24,400 24,400 23,700 67,910 1,621,124,525
광전자 (017900) 1,885 -35 -1.82 1,920 1,920 1,880 25,176 47,555,974
E1 (017940) 75,500 -3900 -4.91 77,600 77,600 73,200 26,668 1,995,631,450
한국카본 (017960) 31,050 500 1.64 30,000 31,250 30,000 448,722 13,849,470,900
애경산업 (018250) 16,180 -90 -.55 16,300 16,350 16,160 19,905 323,193,335
삼성에스디에스 (018260) 150,800 -600 -.4 151,500 153,400 150,500 87,893 13,311,822,900
조일알미늄 (018470) 1,590 -83 -4.96 1,655 1,661 1,590 1,159,010 1,875,276,289
동원금속 (018500) 1,391 -21 -1.49 1,417 1,417 1,377 154,066 214,296,297
SK가스 (018670) 243,500 -3500 -1.42 248,000 249,000 241,000 9,021 2,192,852,500
한온시스템 (018880) 3,235 75 2.37 3,190 3,280 3,105 2,161,563 6,966,310,341
신풍제약 (019170) 13,280 -420 -3.07 13,860 13,990 13,200 272,146 3,675,877,615
신풍제약우 (019175) 25,300 -1250 -4.71 27,050 27,050 25,250 10,266 262,792,450
티에이치엔 (019180) 3,480 300 9.43 3,300 3,695 3,290 5,080,600 17,872,582,530
세아특수강 (019440) 16,530 980 6.3 17,730 18,630 16,020 513,590 8,859,298,945
엑시큐어하이트론 (019490) 721 11 1.55 702 753 691 895,586 649,275,265
대교 (019680) 2,135 10 .47 2,130 2,170 2,105 57,329 121,795,660
대교우B (019685) 1,264 -6 -.47 1,270 1,270 1,255 5,051 6,372,813
한섬 (020000) 14,840 -250 -1.66 15,090 15,090 14,770 65,570 978,129,860
키다리스튜디오 (020120) 4,095 10 .24 4,045 4,190 4,030 288,667 1,189,692,811
롯데에너지머티리얼즈 (020150) 26,150 -1000 -3.68 26,900 27,300 26,100 80,181 2,121,976,575
아시아나항공 (020560) 9,530 -30 -.31 9,550 9,550 9,480 52,045 495,082,995
일진디스플 (020760) 1,110 -20 -1.77 1,171 1,255 1,060 5,379,921 6,251,635,211
서원 (021050) 1,228 -27 -2.15 1,240 1,280 1,222 180,463 222,420,642
코웨이 (021240) 104,400 -400 -.38 104,600 107,800 104,300 115,584 12,164,078,600
세원정공 (021820) 10,520 -170 -1.59 10,690 10,820 10,520 44,632 475,158,730
포스코DX (022100) 24,350 -1250 -4.88 25,250 25,250 24,300 263,569 6,491,690,475
삼원강재 (023000) 2,510 -30 -1.18 2,520 2,555 2,505 34,174 85,769,704
MH에탄올 (023150) 5,250 -50 -.94 5,310 5,310 5,210 9,015 47,484,940
한국종합기술 (023350) 5,070 0 0 5,190 5,190 5,050 21,354 108,798,780
동남합성 (023450) 31,950 0 0 32,200 32,400 31,950 1,862 59,627,125
롯데쇼핑 (023530) 66,300 -600 -.9 67,200 67,400 66,200 35,779 2,383,573,900
다우기술 (023590) 32,600 -800 -2.4 33,000 33,250 32,200 128,594 4,177,486,875
인지컨트롤스 (023800) 5,690 -240 -4.05 5,910 5,920 5,660 92,103 527,941,930
인팩 (023810) 6,540 110 1.71 6,440 6,560 6,370 253,019 1,651,774,300
에쓰씨엔지니어링 (023960) 1,275 5 .39 1,270 1,277 1,235 79,347 99,964,005
WISCOM (024070) 1,909 -7 -.37 1,906 1,916 1,902 3,173 6,057,713
디씨엠 (024090) 12,400 -100 -.8 12,400 12,660 12,270 8,671 107,080,530
기업은행 (024110) 19,260 -200 -1.03 19,420 19,490 19,150 711,220 13,719,123,075
콜마홀딩스 (024720) 13,410 -300 -2.19 13,640 13,640 13,200 91,164 1,220,824,625
대원화성 (024890) 864 -23 -2.59 887 887 860 58,358 50,776,991
디와이덕양 (024900) 2,435 -60 -2.4 2,500 2,500 2,435 55,105 135,263,551
KPX케미칼 (025000) 49,100 -1200 -2.39 50,300 50,300 48,700 7,639 376,890,350
SJM홀딩스 (025530) 3,530 -85 -2.35 3,590 3,590 3,530 34,007 120,169,830
한국단자 (025540) 61,900 -1900 -2.98 62,800 62,900 61,400 26,690 1,649,792,100
미래산업 (025560) 10,340 -50 -.48 10,390 10,400 10,190 20,996 216,464,170
제이준코스메틱 (025620) 7,650 -160 -2.05 7,810 7,930 7,580 12,155 93,145,920
한솔홈데코 (025750) 716 -3 -.42 726 726 712 118,725 84,890,220
이구산업 (025820) 4,880 -55 -1.11 4,950 4,950 4,815 205,174 996,787,886
남해화학 (025860) 7,330 -180 -2.4 7,800 7,800 7,310 73,389 541,428,330
한국주강 (025890) 1,920 35 1.86 1,885 1,920 1,850 27,320 51,727,714
스틱인베스트먼트 (026890) 9,560 -80 -.83 9,640 9,660 9,430 54,645 522,532,195
부국철강 (026940) 2,325 -35 -1.48 2,360 2,360 2,315 27,346 63,781,695
동서 (026960) 27,150 -100 -.37 27,100 27,650 27,050 46,386 1,264,619,425
BGF (027410) 3,930 20 .51 3,910 3,960 3,880 94,444 368,963,168
마니커 (027740) 832 -14 -1.65 821 845 819 234,846 194,532,873
한국제지 (027970) 812 -3 -.37 819 819 809 32,753 26,610,210
삼성E&A (028050) 28,250 100 .36 28,000 28,450 27,950 533,186 15,085,218,000
동아지질 (028100) 15,900 -50 -.31 15,950 16,090 15,760 15,343 242,283,415
삼성물산 (028260) 161,500 -2400 -1.46 163,100 163,100 160,600 191,040 30,854,708,800
삼성물산우B (02826K) 114,000 -1500 -1.3 115,500 115,500 112,600 7,066 801,213,400
팬오션 (028670) 4,020 -80 -1.95 4,075 4,110 4,010 998,605 4,046,006,848
케이씨 (029460) 23,250 -300 -1.27 23,300 23,550 23,100 36,881 857,844,900
신도리코 (029530) 44,000 -1000 -2.22 44,600 44,800 43,650 10,096 444,289,700
삼성카드 (029780) 50,000 -600 -1.19 50,200 50,700 49,150 59,344 2,977,935,600
제일기획 (030000) 19,660 -240 -1.21 19,880 19,920 19,630 192,216 3,795,493,220
NICE평가정보 (030190) 15,210 -480 -3.06 15,610 15,800 15,170 36,095 555,233,300
KT (030200) 55,300 -400 -.72 55,200 55,300 54,500 181,110 10,018,790,226
다올투자증권 (030210) 3,600 55 1.55 3,530 3,600 3,470 105,864 374,282,390
교보증권 (030610) 8,840 80 .91 8,800 8,890 8,690 141,801 1,253,008,960
동원수산 (030720) 6,160 100 1.65 6,060 6,230 6,030 33,439 204,764,450
서울보증보험 (031210) 42,450 -250 -.59 42,700 43,000 42,450 47,820 2,047,393,600
신세계인터내셔날 (031430) 10,430 -220 -2.07 10,610 10,640 10,390 53,546 561,426,185
신세계푸드 (031440) 37,550 750 2.04 37,050 37,700 36,550 13,946 518,317,900
아이티센씨티에스 (031820) 620 -18 -2.82 638 644 615 847,879 534,088,490
롯데관광개발 (032350) 16,500 -280 -1.67 16,740 16,750 16,250 482,962 7,919,986,860
황금에스티 (032560) 5,710 -160 -2.73 5,860 5,870 5,700 22,868 131,315,260
LG유플러스 (032640) 15,290 380 2.55 14,950 15,400 14,920 1,723,972 26,363,628,060
삼성생명 (032830) 127,500 -1000 -.78 127,700 128,400 126,300 313,241 39,965,105,800
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,180 -210 -1.14 17,920 18,490 17,520 102,139 1,848,518,770
체시스 (033250) 1,131 -24 -2.08 1,138 1,152 1,120 184,239 208,321,132
유나이티드제약 (033270) 20,450 -200 -.97 20,650 20,750 20,300 41,753 854,928,225
SJG세종 (033530) 4,925 40 .82 4,885 4,970 4,830 181,472 887,967,139
KT&G (033780) 133,900 200 .15 135,300 137,000 133,500 315,502 42,409,821,250
무학 (033920) 7,860 -170 -2.12 8,060 8,060 7,820 42,642 336,056,125
두산에너빌리티 (034020) 65,100 -400 -.61 65,300 66,800 64,900 3,325,497 218,083,976,750
SBS (034120) 22,400 650 2.99 22,600 22,700 22,050 70,254 1,571,682,425
LG디스플레이 (034220) 11,940 60 .51 11,930 12,190 11,790 4,952,720 59,572,501,580
파라다이스 (034230) 20,650 150 .73 20,300 21,000 20,300 985,535 20,412,623,175
NICE (034310) 12,860 -220 -1.68 13,100 13,100 12,700 33,352 427,832,615
인천도시가스 (034590) 25,750 100 .39 25,950 25,950 25,700 1,884 48,630,800
SK (034730) 184,100 -2200 -1.18 184,800 185,900 182,000 144,958 26,642,959,550
SK우 (03473K) 144,200 -3000 -2.04 147,500 147,600 143,900 2,151 311,247,700
한국토지신탁 (034830) 1,208 -18 -1.47 1,227 1,231 1,207 482,296 585,430,969
HS애드 (035000) 8,880 110 1.25 8,730 8,900 8,560 125,777 1,105,454,070
백산 (035150) 13,500 -370 -2.67 14,000 14,000 13,500 23,887 326,920,505
강원랜드 (035250) 18,080 -90 -.5 18,220 18,270 18,020 301,700 5,464,601,090
NAVER (035420) 226,000 1500 .67 224,500 228,500 223,500 479,724 108,474,901,500
신세계 I&C (035510) 15,660 -280 -1.76 16,020 16,020 15,620 46,664 734,984,040
카카오 (035720) 65,000 600 .93 64,800 65,500 64,000 1,926,649 124,801,484,600
콘텐트리중앙 (036420) 10,260 -160 -1.54 10,420 10,420 10,130 25,108 256,957,480
한국가스공사 (036460) 40,600 350 .87 40,700 41,100 40,550 238,241 9,707,265,150
SNT홀딩스 (036530) 55,300 700 1.28 54,600 55,800 53,500 17,403 954,809,700
엔씨소프트 (036570) 206,000 -4000 -1.9 209,500 211,500 205,000 58,102 12,033,218,750
팜스코 (036580) 2,835 -40 -1.39 2,860 2,920 2,820 59,790 170,454,245
YG PLUS (037270) 9,280 -190 -2.01 9,350 9,530 9,230 724,806 6,769,313,740
LG헬로비전 (037560) 3,150 40 1.29 3,110 3,155 3,085 386,940 1,212,167,155
광주신세계 (037710) 29,750 -250 -.83 30,000 30,000 29,550 15,467 459,257,750
하나투어 (039130) 54,300 0 0 54,400 55,300 54,000 58,524 3,184,331,850
키움증권 (039490) 205,500 -5000 -2.38 209,000 209,500 203,000 76,878 15,771,792,500
HDC랩스 (039570) 8,720 -100 -1.13 8,850 8,850 8,650 13,080 114,123,450
상신브레이크 (041650) 2,910 -35 -1.19 2,945 2,945 2,880 66,629 192,857,980
한화오션 (042660) 109,200 2600 2.44 106,600 111,000 106,600 2,108,944 231,102,696,400
HD현대인프라코어 (042670) 14,450 -1820 -11.19 15,250 15,250 14,010 7,109,526 102,517,549,530
한미반도체 (042700) 88,800 -4200 -4.52 91,500 91,500 88,500 595,561 53,347,538,900
주연테크 (044380) 423 -9 -2.08 432 432 423 213,421 90,701,762
KSS해운 (044450) 9,520 -20 -.21 9,540 9,680 9,440 73,621 706,913,825
코스맥스비티아이 (044820) 20,400 2480 13.84 18,100 21,400 18,100 225,694 4,519,029,090
대우건설 (047040) 3,700 -30 -.8 3,705 3,730 3,685 418,319 1,550,023,019
포스코인터내셔널 (047050) 48,200 -1000 -2.03 49,000 49,000 48,200 232,731 11,270,283,600
유니온머티리얼 (047400) 1,632 -58 -3.43 1,690 1,690 1,630 78,825 130,113,293
한국항공우주 (047810) 90,800 -100 -.11 90,000 91,300 89,500 344,285 31,198,029,900
우진플라임 (049800) 2,030 31 1.55 1,999 2,060 1,999 46,265 94,689,271
한전KPS (051600) 54,600 1300 2.44 53,300 54,800 53,200 287,603 15,601,949,050
진양화학 (051630) 1,958 8 .41 1,950 1,970 1,943 89,787 175,405,976
LG생활건강 (051900) 296,500 -9000 -2.95 302,000 302,000 296,000 65,277 19,436,536,250
LG생활건강우 (051905) 120,200 -3100 -2.51 125,400 125,400 120,100 6,157 745,018,350
LG화학 (051910) 276,000 -6500 -2.3 280,000 283,500 274,500 187,334 52,152,625,000
LG화학우 (051915) 137,700 -2600 -1.85 138,600 141,300 137,300 24,018 3,331,834,250
한전기술 (052690) 98,200 100 .1 97,400 98,600 96,200 227,410 22,188,425,200
스카이라이프 (053210) 5,280 70 1.34 5,220 5,300 5,220 49,271 259,498,785
한미글로벌 (053690) 20,650 -150 -.72 21,050 21,250 20,350 111,639 2,305,979,750
테이팩스 (055490) 16,970 -670 -3.8 17,410 17,690 16,940 22,308 383,137,045
신한지주 (055550) 67,500 -1600 -2.32 69,000 69,100 67,000 1,490,270 100,706,959,050
현대홈쇼핑 (057050) 53,200 100 .19 53,300 53,500 52,800 6,070 321,838,850
포스코스틸리온 (058430) 38,700 -700 -1.78 39,550 39,550 38,600 10,024 390,284,200
세아홀딩스 (058650) 131,200 -2100 -1.58 133,500 139,500 131,200 1,932 257,278,900
다스코 (058730) 3,030 -40 -1.3 3,030 3,070 3,010 25,481 77,210,021
KTcs (058850) 2,790 -10 -.36 2,805 2,810 2,750 178,059 493,680,770
KTis (058860) 2,890 -5 -.17 2,915 2,925 2,875 122,635 355,312,134
HL홀딩스 (060980) 37,450 -950 -2.47 38,400 38,400 37,200 18,813 705,917,875
산일전기 (062040) 115,200 1200 1.05 109,500 116,200 108,800 422,940 47,830,049,200
종근당바이오 (063160) 22,800 0 0 22,900 22,950 22,500 11,634 263,614,175
현대로템 (064350) 178,900 -800 -.45 179,000 180,800 176,200 587,266 105,001,122,450
LG씨엔에스 (064400) 72,400 200 .28 72,700 73,000 71,200 485,766 34,974,599,000
SNT모티브 (064960) 33,350 -450 -1.33 33,300 33,600 32,800 28,348 940,395,150
LG전자 (066570) 76,800 -400 -.52 77,200 77,700 76,700 287,958 22,191,865,250
LG전자우 (066575) 37,950 -250 -.65 38,200 38,200 37,500 39,827 1,507,221,475
엘앤에프 (066970) 84,300 -6200 -6.85 89,500 90,200 83,500 490,606 42,075,111,700
세이브존I&C (067830) 2,615 -5 -.19 2,620 2,620 2,560 98,931 256,056,470
셀트리온 (068270) 172,900 -2100 -1.2 173,800 174,500 172,100 265,297 45,863,840,550
삼성출판사 (068290) 16,820 -360 -2.1 17,190 17,200 16,700 12,973 218,649,540
TKG휴켐스 (069260) 17,440 -60 -.34 17,600 17,670 17,370 34,950 610,724,515
대호에이엘 (069460) 1,818 -8 -.44 1,840 1,840 1,805 224,178 406,220,294
대웅제약 (069620) 134,500 500 .37 137,000 137,100 133,700 41,074 5,545,984,400
한세엠케이 (069640) 907 -20 -2.16 938 941 892 54,369 49,843,253
DSR제강 (069730) 3,545 30 .85 3,520 3,620 3,480 32,644 114,826,055
현대백화점 (069960) 71,700 -1000 -1.38 72,100 72,500 71,400 20,192 1,447,663,950
모나용평 (070960) 4,315 -105 -2.38 4,415 4,415 4,215 207,052 888,601,702
한국금융지주 (071050) 133,500 -4000 -2.91 136,200 137,000 131,500 195,990 26,225,971,700
한국금융지주우 (071055) 93,300 -2100 -2.2 95,300 95,300 93,200 15,143 1,419,890,850
하이스틸 (071090) 4,885 -155 -3.08 5,000 5,000 4,690 746,828 3,600,730,537
지역난방공사 (071320) 77,200 -1600 -2.03 79,000 79,100 77,200 15,249 1,186,078,400
롯데하이마트 (071840) 8,730 -40 -.46 8,820 8,820 8,580 29,430 254,961,525
코아스 (071950) 8,980 -40 -.44 9,280 9,280 8,800 9,980 89,003,200
HD현대마린엔진 (071970) 83,000 0 0 82,300 84,500 81,900 306,026 25,470,195,850
유엔젤 (072130) 5,560 -130 -2.28 5,600 5,610 5,130 268,389 1,434,822,580
농심홀딩스 (072710) 76,100 -4900 -6.05 79,200 80,800 76,100 16,291 1,263,362,100
금호타이어 (073240) 4,800 40 .84 4,760 4,815 4,725 378,967 1,812,732,622
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,180 -115 -3.49 3,315 3,315 3,180 8,099 26,082,245
세진중공업 (075580) 14,120 730 5.45 12,860 14,950 12,770 3,090,294 43,960,826,555
유니퀘스트 (077500) 5,780 -200 -3.34 5,910 5,920 5,750 90,815 526,634,060
STX엔진 (077970) 38,600 2300 6.34 34,400 42,850 34,100 6,378,177 247,675,680,975
텔코웨어 (078000) 13,740 -240 -1.72 13,810 13,850 13,590 12,026 164,430,480
에이블씨엔씨 (078520) 11,280 180 1.62 11,100 11,830 11,050 1,001,597 11,496,286,625
GS (078930) 43,950 -1950 -4.25 45,350 45,400 43,900 283,466 12,572,314,725
GS우 (078935) 41,800 -1200 -2.79 43,250 43,250 41,400 14,808 619,549,200
CJ CGV (079160) 4,740 30 .64 4,715 4,855 4,680 122,444 580,370,279
현대리바트 (079430) 7,270 -150 -2.02 7,410 7,480 7,270 48,282 353,019,155
LIG넥스원 (079550) 509,000 3000 .59 504,000 519,000 503,000 102,592 52,544,705,000
전진건설로봇 (079900) 55,000 300 .55 55,700 55,800 53,000 168,149 9,190,113,700
휴비스 (079980) 3,295 -40 -1.2 3,305 3,335 3,265 49,343 162,520,250
일진다이아 (081000) 12,530 -80 -.63 12,610 12,700 12,440 8,719 109,430,005
미스토홀딩스 (081660) 38,600 2000 5.46 37,250 39,600 36,950 565,524 21,905,004,025
동양생명 (082640) 7,970 -90 -1.12 8,050 8,150 7,920 163,977 1,315,393,530
한화엔진 (082740) 40,350 1850 4.81 38,400 41,400 38,150 1,476,356 59,496,458,450
그린케미칼 (083420) 7,690 -80 -1.03 7,730 7,800 7,670 16,056 123,582,830
대한제강 (084010) 15,210 -740 -4.64 15,990 15,990 15,210 17,251 264,994,070
동양고속 (084670) 8,380 80 .96 8,360 8,750 8,250 11,864 100,471,130
이월드 (084680) 1,562 -23 -1.45 1,585 1,602 1,561 94,164 148,159,458
대상홀딩스 (084690) 9,740 -50 -.51 9,800 9,800 9,650 74,940 727,702,685
대상홀딩스우 (084695) 13,480 170 1.28 13,360 13,850 13,130 4,524 59,744,925
TBH글로벌 (084870) 1,438 -30 -2.04 1,500 1,508 1,420 125,570 183,894,548
엔케이 (085310) 1,060 -4 -.38 1,068 1,114 1,057 2,332,184 2,528,341,781
미래에셋생명 (085620) 7,150 40 .56 7,100 7,410 7,000 52,418 375,314,300
현대글로비스 (086280) 171,500 -5800 -3.27 174,600 175,900 170,400 239,416 41,114,410,200
하나금융지주 (086790) 82,800 -3500 -4.06 85,500 85,500 82,100 1,027,627 85,104,265,450
이리츠코크렙 (088260) 4,340 -50 -1.14 4,380 4,410 4,300 97,099 422,078,736
한화생명 (088350) 3,100 -25 -.8 3,125 3,135 3,055 1,565,564 4,864,927,047
진도 (088790) 1,833 -47 -2.5 1,868 1,880 1,825 87,757 162,085,953
맥쿼리인프라 (088980) 11,640 -50 -.43 11,690 11,700 11,590 1,008,446 11,751,757,705
HDC현대EP (089470) 4,040 20 .5 4,025 4,065 3,975 27,412 109,877,294
제주항공 (089590) 6,770 -80 -1.17 6,850 6,850 6,730 44,621 301,849,690
롯데렌탈 (089860) 29,500 -50 -.17 29,650 29,750 29,150 27,483 806,611,525
평화산업 (090080) 1,038 -3 -.29 1,041 1,054 1,030 205,627 212,526,029
노루페인트 (090350) 8,710 -90 -1.02 8,830 8,860 8,640 51,111 444,832,910
노루페인트우 (090355) 13,190 -150 -1.12 13,310 13,310 12,910 871 11,376,250
메타랩스 (090370) 1,326 4 .3 1,346 1,346 1,309 12,572 16,574,868
아모레퍼시픽 (090430) 121,800 -800 -.65 122,400 123,400 121,300 116,032 14,134,621,400
아모레퍼시픽우 (090435) 41,000 -50 -.12 41,050 41,400 40,600 17,959 737,092,850
비에이치 (090460) 16,930 -390 -2.25 17,140 17,300 16,880 551,788 9,444,752,965
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,855 -25 -1.33 1,881 1,881 1,850 207,422 385,854,735
디아이씨 (092200) 4,195 -60 -1.41 4,265 4,300 4,185 114,874 483,506,835
KEC (092220) 760 -22 -2.81 777 782 759 361,452 275,883,761
KPX홀딩스 (092230) 66,400 -600 -.9 66,600 67,400 66,100 4,202 279,635,050
기신정기 (092440) 2,435 -20 -.81 2,455 2,465 2,420 14,462 35,229,679
DYP (092780) 4,090 -55 -1.33 4,145 4,160 3,990 26,332 106,935,058
넥스틸 (092790) 15,040 -160 -1.05 15,150 15,150 14,740 396,582 5,944,580,940
LF (093050) 18,830 190 1.02 18,310 19,180 18,310 79,309 1,491,088,610
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,150 -740 -25.61 2,350 2,400 2,025 18,471,441 38,734,617,305
후성 (093370) 6,230 390 6.68 5,990 6,460 5,900 4,487,906 28,172,785,630
효성ITX (094280) 13,000 -90 -.69 13,180 13,180 12,980 9,540 124,184,190
맵스리얼티1 (094800) 4,660 -30 -.64 4,690 4,690 4,620 43,913 204,704,157
AJ네트웍스 (095570) 4,200 -25 -.59 4,230 4,250 4,145 136,043 569,849,976
웅진씽크빅 (095720) 1,786 -56 -3.04 1,830 1,854 1,728 1,619,003 2,897,932,269
JW홀딩스 (096760) 3,365 -55 -1.61 3,425 3,455 3,330 126,831 429,141,360
SK이노베이션 (096770) 105,500 -3600 -3.3 107,500 107,900 105,200 233,601 24,863,535,700
SK이노베이션우 (096775) 70,600 -600 -.84 69,300 71,800 69,300 1,425 99,899,200
HJ중공업 (097230) 14,350 -680 -4.52 14,490 15,250 14,070 3,988,420 58,261,059,140
엠씨넥스 (097520) 28,650 -1000 -3.37 29,600 29,600 28,300 45,426 1,303,915,450
CJ제일제당 (097950) 231,500 -4500 -1.91 235,500 235,500 230,500 64,626 14,982,084,250
CJ제일제당 우 (097955) 136,400 -600 -.44 137,700 137,700 136,200 4,027 550,556,350
SK오션플랜트 (100090) 20,500 300 1.49 20,350 21,200 20,150 594,023 12,354,159,550
비상교육 (100220) 5,780 -220 -3.67 5,760 5,980 5,610 175,106 1,005,181,870
진양홀딩스 (100250) 3,280 -65 -1.94 3,340 3,340 3,270 43,324 142,407,956
SNT에너지 (100840) 48,400 -1500 -3.01 48,500 49,750 46,700 148,412 7,187,868,400
인바이오젠 (101140) 11,430 160 1.42 11,140 11,800 11,000 44,396 507,542,510
해태제과식품 (101530) 6,550 -300 -4.38 6,790 6,830 6,540 83,000 550,760,585
동성케미컬 (102260) 4,165 -5 -.12 4,180 4,200 4,130 45,010 187,390,720
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,960 -240 -2.14 11,200 11,200 10,920 27,968 307,515,080
풍산 (103140) 121,300 -1300 -1.06 120,800 122,300 120,100 141,056 17,104,655,400
일진전기 (103590) 38,800 -600 -1.52 38,600 39,150 37,900 462,457 17,771,778,825
한국철강 (104700) 8,860 -30 -.34 8,890 8,890 8,750 22,538 198,461,615
KB금융 (105560) 107,200 -6000 -5.3 111,300 111,900 107,000 1,645,279 177,460,984,100
한세실업 (105630) 9,850 -340 -3.34 10,170 10,170 9,700 269,007 2,657,591,220
우진 (105840) 11,010 -130 -1.17 11,040 11,140 10,950 76,527 845,693,900
미원홀딩스 (107590) 71,400 500 .71 71,500 71,500 71,100 218 15,561,000
LX세미콘 (108320) 54,400 -2200 -3.89 56,100 56,100 54,200 60,094 3,293,401,750
LX하우시스 (108670) 29,000 -800 -2.68 29,800 29,800 29,000 35,883 1,047,754,525
LX하우시스우 (108675) 17,930 -50 -.28 17,980 17,980 17,700 900 16,008,900
주성코퍼레이션 (109070) 932 14 1.53 918 985 879 957,189 900,150,964
호전실업 (111110) 6,880 -1210 -14.96 7,790 7,790 6,760 636,726 4,482,244,160
동인기연 (111380) 14,250 -320 -2.2 14,530 14,530 14,030 13,955 198,321,450
영원무역 (111770) 57,300 -700 -1.21 57,600 58,600 57,000 25,251 1,447,450,450
씨에스윈드 (112610) 45,400 -100 -.22 46,000 46,150 45,300 188,378 8,592,804,125
GKL (114090) 16,430 -70 -.42 16,460 16,640 16,370 134,385 2,215,953,095
대성에너지 (117580) 8,190 -50 -.61 8,250 8,260 8,140 43,858 358,272,880
메타케어 (118000) 320 12 3.9 311 328 308 624,325 199,063,878
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 100,900 -1600 -1.56 101,100 101,900 99,600 2,139 214,788,300
코오롱인더 (120110) 35,500 -200 -.56 35,750 36,450 35,250 141,639 5,045,800,450
코오롱인더우 (120115) 22,600 -150 -.66 22,850 22,850 22,050 13,721 307,339,250
아이마켓코리아 (122900) 8,200 -90 -1.09 8,290 8,290 8,180 33,087 271,458,675
한국화장품 (123690) 10,020 -240 -2.34 10,070 10,220 9,960 90,718 911,997,035
SJM (123700) 3,460 -75 -2.12 3,500 3,520 3,445 50,980 176,874,345
한국자산신탁 (123890) 2,405 -10 -.41 2,440 2,440 2,385 129,056 309,780,364
현대퓨처넷 (126560) 3,315 -30 -.9 3,345 3,380 3,280 41,954 138,631,640
수산인더스트리 (126720) 23,100 -1200 -4.94 23,800 23,900 22,650 110,300 2,543,526,175
대성산업 (128820) 4,000 -335 -7.73 4,235 4,310 4,000 509,826 2,098,896,588
한미약품 (128940) 281,500 2000 .72 281,500 285,500 280,000 34,968 9,861,343,500
인터지스 (129260) 2,800 -100 -3.45 2,880 2,880 2,780 122,168 343,233,774
한전산업 (130660) 12,350 -80 -.64 12,470 12,510 12,310 41,537 514,406,785
화인베스틸 (133820) 1,526 121 8.61 1,409 1,655 1,409 2,839,389 4,393,072,172
미원화학 (134380) 84,000 -300 -.36 84,300 84,300 83,600 60 5,039,500
시디즈 (134790) 28,650 -950 -3.21 29,600 29,600 28,300 12,891 371,112,875
선진 (136490) 11,470 -440 -3.69 11,930 11,960 11,360 195,487 2,252,158,915
에스디바이오센서 (137310) 10,360 370 3.7 10,190 10,450 10,120 285,838 2,941,612,395
메리츠금융지주 (138040) 119,300 -1500 -1.24 120,000 120,600 118,600 227,966 27,244,321,000
코오롱ENP (138490) 6,570 -40 -.61 6,700 6,700 6,490 42,608 280,339,400
BNK금융지주 (138930) 14,610 -40 -.27 14,580 14,660 14,330 764,928 11,101,835,595
iM금융지주 (139130) 14,230 -70 -.49 14,260 14,300 13,990 593,428 8,416,742,310
이마트 (139480) 77,700 -800 -1.02 78,500 79,200 77,200 125,150 9,771,456,550
아주스틸 (139990) 3,780 -50 -1.31 3,830 3,835 3,750 31,764 119,781,887
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,664 -21 -1.25 1,667 1,682 1,664 10,078 16,820,254
다이나믹디자인 (145210) 840 -13 -1.52 853 853 831 42,781 35,857,834
케이탑리츠 (145270) 959 -8 -.83 969 969 959 60,258 57,999,730
덴티움 (145720) 63,800 2300 3.74 64,200 64,800 62,100 89,164 5,620,887,050
삼양사 (145990) 49,200 -1200 -2.38 50,400 50,400 49,200 16,272 806,454,575
삼양사우 (145995) 33,900 -700 -2.02 34,550 34,550 33,900 1,043 35,540,400
한국ANKOR유전 (152550) 240 -5 -2.04 244 245 239 830,858 200,200,223
DSR (155660) 3,730 -50 -1.32 3,750 3,750 3,675 30,558 113,357,915
애경케미칼 (161000) 11,330 -210 -1.82 11,550 11,560 11,230 78,679 893,341,045
한국타이어앤테크놀로지 (161390) 39,000 -750 -1.89 40,150 40,150 38,950 723,868 28,483,570,000
한국콜마 (161890) 79,500 -200 -.25 80,500 80,600 79,100 203,141 16,211,558,800
동일고무벨트 (163560) 7,350 -30 -.41 7,340 7,380 7,200 45,905 334,541,765
동아에스티 (170900) 46,000 -50 -.11 46,150 46,150 45,400 8,008 365,913,150
JB금융지주 (175330) 21,900 -300 -1.35 22,250 22,700 21,900 492,796 10,902,606,375
PI첨단소재 (178920) 17,100 -250 -1.44 17,350 17,480 17,030 100,406 1,721,651,230
한진칼 (180640) 116,000 -3300 -2.77 118,200 118,200 115,100 53,343 6,202,968,450
한진칼우 (18064K) 38,100 -1050 -2.68 39,400 39,400 37,800 4,547 174,796,250
NHN (181710) 27,200 -350 -1.27 27,800 27,800 27,100 66,187 1,813,541,525
아세아시멘트 (183190) 13,540 -190 -1.38 13,730 13,870 13,490 57,717 788,114,460
종근당 (185750) 82,200 -800 -.96 83,200 83,300 82,100 21,080 1,737,762,500
더블유게임즈 (192080) 52,400 -1100 -2.06 53,200 53,300 52,200 42,739 2,247,465,100
쿠쿠홀딩스 (192400) 29,650 -1000 -3.26 30,450 30,450 29,350 20,604 612,285,750
드림텍 (192650) 6,120 -130 -2.08 6,270 6,300 6,050 154,734 948,773,980
코스맥스 (192820) 194,400 4300 2.26 190,200 196,200 190,200 171,239 33,168,530,050
제이에스코퍼레이션 (194370) 10,210 -200 -1.92 10,320 10,360 10,140 77,606 793,622,625
해성디에스 (195870) 23,600 -1500 -5.98 24,950 25,000 23,600 87,965 2,102,539,775
서연이화 (200880) 11,900 -240 -1.98 12,100 12,140 11,820 47,766 569,595,455
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,450 -450 -1.29 34,600 34,850 34,300 106,223 3,662,729,450
삼성바이오로직스 (207940) 1,028,000 -5000 -.48 1,039,000 1,050,000 1,026,000 40,399 41,793,025,500
디와이파워 (210540) 12,660 -440 -3.36 12,840 12,890 12,530 89,156 1,127,960,005
SK디앤디 (210980) 10,040 10 .1 10,180 10,310 9,920 138,088 1,390,464,635
한솔제지 (213500) 8,580 -130 -1.49 8,700 8,720 8,550 47,190 406,414,225
이노션 (214320) 18,700 -210 -1.11 18,960 18,980 18,640 66,137 1,241,342,261
금호에이치티 (214330) 600 -8 -1.32 608 608 589 483,300 288,347,595
경보제약 (214390) 5,020 -120 -2.33 5,140 5,150 5,020 13,445 67,966,660
토니모리 (214420) 10,270 -360 -3.39 10,630 10,640 10,220 199,301 2,061,478,410
잇츠한불 (226320) 13,000 -130 -.99 13,130 13,180 12,900 8,125 105,365,010
현대코퍼레이션홀딩스 (227840) 12,600 -290 -2.25 12,890 12,890 12,600 16,946 214,799,300
LS에코에너지 (229640) 40,550 -1400 -3.34 40,950 41,900 40,400 143,528 5,861,440,450
JW생명과학 (234080) 11,820 -190 -1.58 12,050 12,240 11,800 92,267 1,102,972,755
두산밥캣 (241560) 56,300 0 0 55,800 57,000 55,000 275,560 15,474,850,750
화승엔터프라이즈 (241590) 7,300 -170 -2.28 7,400 7,440 7,230 147,978 1,079,320,485
에이플러스에셋 (244920) 6,940 -90 -1.28 7,030 7,050 6,820 104,561 725,056,275
솔루엠 (248070) 15,560 -240 -1.52 15,800 15,800 15,480 79,666 1,238,587,590
샘표식품 (248170) 26,250 -350 -1.32 26,700 26,750 26,150 12,908 340,294,575
일동제약 (249420) 21,650 600 2.85 21,150 22,100 20,300 590,189 12,616,331,425
넷마블 (251270) 58,900 0 0 58,500 59,800 58,200 147,935 8,756,182,600
크래프톤 (259960) 313,000 -2500 -.79 313,000 316,000 311,500 71,102 22,322,066,750
크라운제과 (264900) 9,340 -120 -1.27 9,320 9,390 9,080 28,485 263,239,850
크라운제과우 (26490K) 9,790 20 .2 9,850 9,850 9,720 338 3,292,170
HD현대 (267250) 131,100 -3400 -2.53 133,100 133,800 130,300 97,251 12,768,240,300
HD현대일렉트릭 (267260) 460,000 -27500 -5.64 475,000 480,000 458,000 270,153 125,277,804,500
HD현대건설기계 (267270) 91,200 -9800 -9.7 97,400 97,400 89,200 405,154 36,974,948,950
경동도시가스 (267290) 20,100 -200 -.99 20,100 20,500 20,050 8,425 169,793,925
아시아나IDT (267850) 11,870 -130 -1.08 12,050 12,120 11,870 3,721 44,486,290
미원에스씨 (268280) 144,400 -1400 -.96 145,700 145,700 143,100 856 123,918,350
오리온 (271560) 108,200 -1300 -1.19 109,500 109,600 107,500 132,529 14,324,131,350
일진하이솔루스 (271940) 17,600 -50 -.28 17,780 17,950 17,530 44,559 790,550,900
제일약품 (271980) 13,800 -360 -2.54 14,150 14,200 13,800 9,277 129,200,900
한화시스템 (272210) 53,300 -1200 -2.2 53,700 53,800 52,600 639,061 34,026,098,000
진에어 (272450) 8,820 -130 -1.45 8,950 8,950 8,770 58,155 513,892,270
삼양패키징 (272550) 13,670 -130 -.94 13,800 13,820 13,450 28,467 385,700,655
에이피알 (278470) 214,500 1000 .47 210,500 218,500 207,500 277,674 59,461,176,750
롯데웰푸드 (280360) 116,000 -300 -.26 115,500 116,200 114,500 8,017 924,496,450
케이씨텍 (281820) 33,300 -1650 -4.72 34,100 34,400 33,150 119,341 4,008,822,675
BGF리테일 (282330) 119,000 0 0 118,100 119,800 117,100 24,217 2,879,223,950
쿠쿠홈시스 (284740) 27,900 -900 -3.13 28,800 28,950 27,700 83,469 2,341,404,100
SK케미칼 (285130) 61,400 -1100 -1.76 62,300 62,800 61,200 37,595 2,320,607,650
SK케미칼우 (28513K) 25,750 -850 -3.2 26,850 26,850 25,650 9,918 256,371,050
롯데이노베이트 (286940) 21,500 -600 -2.71 22,100 22,100 21,250 9,729 209,711,850
하나제약 (293480) 11,940 40 .34 11,920 12,080 11,920 13,684 164,246,770
신한알파리츠 (293940) 5,520 50 .91 5,470 5,560 5,450 329,031 1,810,862,960
HDC현대산업개발 (294870) 20,650 0 0 20,500 20,650 20,050 153,692 3,151,564,500
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 226,000 -500 -.22 227,000 228,000 225,000 5,914 1,337,381,250
효성중공업 (298040) 1,177,000 -38000 -3.13 1,171,000 1,198,000 1,147,000 82,959 97,446,908,000
HS효성첨단소재 (298050) 180,800 -3000 -1.63 183,800 183,800 180,600 6,920 1,254,758,500
에어부산 (298690) 2,030 -10 -.49 2,040 2,060 2,025 59,438 121,280,390
한일시멘트 (300720) 19,660 90 .46 19,710 19,810 19,460 60,501 1,188,797,595
SK바이오사이언스 (302440) 48,100 1450 3.11 48,400 50,200 47,900 262,986 12,794,108,600
세아제강 (306200) 141,100 -2500 -1.74 144,700 144,700 141,000 6,260 891,944,050
현대오토에버 (307950) 150,500 -1900 -1.25 152,400 152,400 149,300 40,656 6,108,956,900
씨티알모빌리티 (308170) 5,130 -120 -2.29 5,250 5,300 5,120 3,752 19,435,760
우리금융지주 (316140) 24,700 -750 -2.95 25,100 25,250 24,450 1,701,630 42,097,086,758
자이에스앤디 (317400) 3,470 -60 -1.7 3,495 3,600 3,470 24,607 85,751,785
HD현대에너지솔루션 (322000) 47,750 3900 8.89 46,000 48,700 45,550 470,816 22,287,678,600
카카오뱅크 (323410) 25,900 -750 -2.81 26,250 26,300 25,900 669,688 17,397,295,400
SK바이오팜 (326030) 99,200 -1400 -1.39 100,300 101,000 98,800 119,159 11,851,265,050
HD현대중공업 (329180) 476,000 -1000 -.21 479,000 491,500 474,500 215,570 103,898,062,500
롯데리츠 (330590) 3,810 -70 -1.8 3,880 3,925 3,805 482,801 1,852,154,176
이지스밸류플러스리츠 (334890) 4,370 -130 -2.89 4,500 4,500 4,330 227,590 997,188,258
두산퓨얼셀 (336260) 26,350 200 .76 26,500 26,600 25,600 657,374 17,238,549,750
두산퓨얼셀1우 (33626K) 6,570 -30 -.45 6,620 6,620 6,440 22,499 147,064,830
두산퓨얼셀2우B (33626L) 11,380 80 .71 11,360 11,440 11,130 6,829 77,158,150
솔루스첨단소재 (336370) 9,000 -340 -3.64 9,390 9,390 8,970 163,551 1,491,347,425
솔루스첨단소재1우 (33637K) 1,914 -48 -2.45 1,966 1,966 1,910 31,366 60,300,385
솔루스첨단소재2우B (33637L) 4,125 -15 -.36 4,160 4,170 4,125 2,857 11,804,440
NH프라임리츠 (338100) 4,620 -45 -.96 4,665 4,695 4,600 42,841 197,624,876
교촌에프앤비 (339770) 5,070 0 0 5,100 5,130 5,030 41,854 211,879,655
KCC글라스 (344820) 30,800 150 .49 30,650 30,850 30,500 17,665 541,998,300
제이알글로벌리츠 (348950) 2,575 -20 -.77 2,595 2,595 2,555 459,242 1,179,820,473
이지스레지던스리츠 (350520) 4,030 -40 -.98 4,075 4,075 4,025 31,537 127,537,660
하이브 (352820) 280,500 -3000 -1.06 280,500 286,000 277,000 148,873 41,887,149,500
대덕전자 (353200) 22,850 -500 -2.14 22,800 23,000 22,500 376,808 8,552,596,100
대덕전자1우 (35320K) 8,710 -60 -.68 8,770 8,770 8,650 828 7,182,760
코람코라이프인프라리츠 (357120) 4,260 -15 -.35 4,280 4,305 4,235 217,283 926,158,260
미래에셋맵스리츠 (357250) 2,625 -20 -.76 2,645 2,645 2,610 51,494 134,834,293
마스턴프리미어리츠 (357430) 1,539 -3 -.19 1,542 1,542 1,532 13,824 21,204,363
SK아이이테크놀로지 (361610) 30,400 -1300 -4.1 31,450 31,450 30,250 242,101 7,403,630,650
티와이홀딩스 (363280) 3,515 15 .43 3,475 3,550 3,405 52,578 183,194,156
티와이홀딩스우 (36328K) 6,180 110 1.81 5,970 6,220 5,810 11,035 67,867,150
ESR켄달스퀘어리츠 (365550) 4,410 70 1.61 4,345 4,470 4,340 1,161,689 5,148,686,927
한컴라이프케어 (372910) 2,810 -40 -1.4 2,845 2,845 2,795 50,546 141,950,618
LG에너지솔루션 (373220) 383,000 -11000 -2.79 392,000 393,000 382,500 187,924 72,427,541,750
DL이앤씨 (375500) 42,100 -500 -1.17 42,300 42,400 41,350 232,734 9,776,683,625
DL이앤씨우 (37550K) 19,830 -320 -1.59 20,000 20,050 19,600 5,379 106,278,385
DL이앤씨2우(전환) (37550L) 29,350 -400 -1.34 29,550 29,550 29,000 1,585 46,316,525
디앤디플랫폼리츠 (377190) 3,180 -45 -1.4 3,205 3,225 3,165 124,577 397,146,595
카카오페이 (377300) 65,400 -500 -.76 66,000 66,100 64,500 439,042 28,648,143,400
바이오노트 (377740) 5,520 120 2.22 5,500 5,650 5,420 178,031 988,743,180
화승알앤에이 (378850) 3,115 -95 -2.96 3,200 3,215 3,080 90,283 282,753,725
케이카 (381970) 15,100 0 0 15,290 16,060 15,080 54,141 820,865,320
F&F (383220) 61,800 -1100 -1.75 63,000 63,800 61,800 30,710 1,917,052,200
LX홀딩스 (383800) 7,700 -100 -1.28 7,800 7,850 7,700 84,973 657,302,915
LX홀딩스1우 (38380K) 8,900 20 .23 9,020 9,020 8,750 3,070 27,485,330
SK리츠 (395400) 4,905 75 1.55 4,835 4,950 4,690 987,041 4,845,369,625
미래에셋글로벌리츠 (396690) 2,725 -30 -1.09 2,755 2,755 2,710 35,364 96,238,420
NH올원리츠 (400760) 3,190 0 0 3,190 3,200 3,170 151,212 480,969,437
SK스퀘어 (402340) 137,600 -6100 -4.24 142,200 142,300 136,700 365,978 50,457,939,260
쏘카 (403550) 12,440 -360 -2.81 12,800 12,960 11,950 13,129 164,021,720
신한서부티엔디리츠 (404990) 3,565 -30 -.83 3,595 3,625 3,530 81,330 288,665,380
KB발해인프라 (415640) 8,510 110 1.31 8,580 8,650 8,440 688,780 5,866,143,110
코람코더원리츠 (417310) 5,480 50 .92 5,430 5,480 5,360 63,001 341,437,185
KB스타리츠 (432320) 3,820 25 .66 3,765 3,820 3,745 106,816 403,661,937
대한조선 (439260) 83,700 -4700 -5.32 85,500 87,300 83,500 495,019 42,098,683,150
HD현대마린솔루션 (443060) 193,900 -2900 -1.47 195,100 196,700 192,100 100,843 19,586,583,050
유니드비티플러스 (446070) 3,945 10 .25 3,890 3,960 3,870 23,245 91,268,075
삼성FN리츠 (448730) 4,220 -10 -.24 4,230 4,265 4,195 168,832 712,824,829
에코프로머티 (450080) 54,100 -2400 -4.25 56,400 56,500 54,000 363,072 19,858,170,450
코오롱모빌리티그룹 (450140) 3,975 0 0 3,975 3,985 3,975 492,000 1,955,964,181
코오롱모빌리티그룹우 (45014K) 5,910 10 .17 5,900 5,920 5,900 45,248 267,194,330
한화리츠 (451800) 3,905 -30 -.76 3,980 3,980 3,880 628,855 2,459,108,708
한화갤러리아 (452260) 1,125 -8 -.71 1,141 1,141 1,116 303,505 340,489,379
한화갤러리아우 (45226K) 2,245 0 0 2,245 2,245 2,205 3,229 7,172,050
현대그린푸드 (453340) 15,680 -450 -2.79 16,130 16,130 15,500 51,181 805,250,915
두산로보틱스 (454910) 61,800 -1600 -2.52 63,500 63,500 61,500 111,015 6,897,533,900
OCI (456040) 58,900 100 .17 59,200 59,800 58,600 38,050 2,251,779,050
이수스페셜티케미컬 (457190) 47,200 -1400 -2.88 47,950 48,000 46,550 209,750 9,881,916,025
동국씨엠 (460850) 5,680 -190 -3.24 5,860 5,860 5,680 198,373 1,139,327,105
동국제강 (460860) 9,800 -210 -2.1 10,010 10,070 9,730 218,495 2,153,829,930
조선내화 (462520) 13,920 -230 -1.63 14,100 14,150 13,890 4,800 67,023,375
시프트업 (462870) 40,150 -100 -.25 40,400 40,950 39,950 91,855 3,719,576,325
STX그린로지스 (465770) 7,830 -180 -2.25 7,900 8,070 7,790 90,145 712,539,360
SK이터닉스 (475150) 23,300 -50 -.21 23,800 24,050 23,250 325,698 7,688,806,175
더본코리아 (475560) 25,500 -900 -3.41 25,900 26,050 25,400 46,920 1,200,433,400
씨케이솔루션 (480370) 10,790 -540 -4.77 11,240 11,250 10,700 50,800 551,196,640
신한글로벌액티브리츠 (481850) 1,513 -14 -.92 1,532 1,532 1,510 50,940 77,190,709
달바글로벌 (483650) 172,800 2400 1.41 168,900 175,300 168,800 212,958 36,799,961,800
엠앤씨솔루션 (484870) 160,800 -1200 -.74 156,200 162,000 156,200 17,163 2,740,551,950
HS효성 (487570) 58,500 -1200 -2.01 59,200 59,200 57,500 6,839 398,075,900
한화비전 (489790) 56,000 -3000 -5.08 57,900 58,200 55,900 358,913 20,379,778,550
GS피앤엘 (499790) 47,450 1350 2.93 46,100 49,350 46,100 149,089 7,166,220,175
엘브이엠씨홀딩스 (900140) 1,845 -17 -.91 1,862 1,869 1,840 425,386 786,912,891
프레스티지바이오파마 (950210) 14,600 -1120 -7.12 15,700 15,700 14,580 256,067 3,840,078,955

Leave a Comment