KOSPI 20250901

KOSPI 일별 조회 데이터 [961] (2025-09-01)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,170 -60 -.96 6,230 6,240 6,130 35,496 218,758,970
KR모터스 (000040) 543 -11 -1.99 555 558 541 295,155 161,806,913
경방 (000050) 7,130 -70 -.97 7,190 7,190 6,950 35,152 246,792,760
삼양홀딩스 (000070) 85,700 -300 -.35 86,500 86,800 85,600 8,078 696,682,700
하이트진로 (000080) 19,200 100 .52 19,100 19,200 18,970 106,295 2,031,327,180
하이트진로2우B (000087) 15,510 -20 -.13 15,530 15,540 15,500 230 3,568,830
유한양행 (000100) 112,600 -900 -.79 113,900 114,600 112,600 159,646 18,107,789,450
유한양행우 (000105) 103,000 0 0 104,500 104,500 102,600 2,067 213,124,500
CJ대한통운 (000120) 82,700 -800 -.96 84,000 84,000 82,500 37,411 3,105,576,600
하이트진로홀딩스 (000140) 10,040 -60 -.59 10,070 10,240 9,760 21,712 219,049,465
하이트진로홀딩스우 (000145) 11,830 -320 -2.63 12,110 12,110 11,830 352 4,176,720
두산 (000150) 533,000 -27000 -4.82 548,000 554,000 530,000 76,619 41,243,199,500
두산우 (000155) 323,000 -14500 -4.3 333,000 333,000 321,000 20,329 6,640,365,250
두산2우B (000157) 356,000 -14000 -3.78 362,000 370,000 351,500 2,097 749,892,250
성창기업지주 (000180) 1,699 -21 -1.22 1,719 1,723 1,699 43,651 74,695,196
DL (000210) 38,000 -1000 -2.56 38,750 38,750 37,800 52,855 2,011,080,875
DL우 (000215) 22,300 -600 -2.62 22,700 22,850 22,050 5,616 125,504,425
유유제약 (000220) 4,230 -125 -2.87 4,300 4,340 4,200 54,357 230,446,350
유유제약1우 (000225) 4,925 -50 -1.01 4,950 4,950 4,785 2,528 12,250,980
유유제약2우B (000227) 10,380 -20 -.19 10,400 10,400 10,300 1,096 11,384,700
일동홀딩스 (000230) 8,920 -300 -3.25 9,210 9,210 8,890 19,867 178,875,830
한국앤컴퍼니 (000240) 23,900 -500 -2.05 24,500 24,500 23,650 52,214 1,247,264,950
기아 (000270) 106,500 700 .66 106,800 107,900 106,000 496,884 53,193,560,750
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 35,650 1850 5.47 34,650 35,750 34,500 59,085 2,077,380,075
노루홀딩스우 (000325) 34,750 750 2.21 34,250 35,450 34,250 892 31,301,900
한화손해보험 (000370) 5,650 -40 -.7 5,670 5,770 5,550 493,530 2,805,487,045
삼화페인트 (000390) 6,040 10 .17 6,060 6,060 5,990 34,552 208,087,065
롯데손해보험 (000400) 1,620 3 .19 1,601 1,635 1,593 267,393 428,282,254
대원강업 (000430) 3,985 -45 -1.12 4,100 4,100 3,955 112,126 446,970,060
CR홀딩스 (000480) 5,000 -10 -.2 5,010 5,020 4,990 26,002 129,951,835
대동 (000490) 9,670 -230 -2.32 9,830 9,860 9,650 117,825 1,147,030,955
가온전선 (000500) 58,800 -1300 -2.16 59,200 61,200 58,300 42,602 2,525,730,100
삼일제약 (000520) 9,660 -270 -2.72 9,880 9,880 9,630 113,121 1,099,542,475
흥국화재 (000540) 4,065 -115 -2.75 4,180 4,180 4,065 80,720 332,637,207
흥국화재우 (000545) 7,520 -130 -1.7 7,590 7,610 7,520 2,992 22,645,870
CS홀딩스 (000590) 83,300 -100 -.12 83,100 83,300 82,200 419 34,691,400
동아쏘시오홀딩스 (000640) 108,400 -2800 -2.52 112,900 112,900 108,200 12,739 1,391,091,950
천일고속 (000650) 41,500 0 0 42,300 42,300 40,650 40 1,644,750
SK하이닉스 (000660) 256,000 -13000 -4.83 259,500 261,000 255,000 1,837,054 472,705,957,750
영풍 (000670) 37,500 -400 -1.06 38,250 38,250 37,150 17,531 657,204,125
LS네트웍스 (000680) 4,020 -40 -.99 4,055 4,055 3,990 181,379 726,869,790
유수홀딩스 (000700) 5,800 20 .35 5,800 5,820 5,730 3,407 19,694,740
현대건설 (000720) 60,600 -1500 -2.42 61,200 61,800 60,000 547,443 33,261,600,150
현대건설우 (000725) 53,100 -200 -.38 53,400 54,800 52,800 3,130 166,698,800
이화산업 (000760) 12,450 600 5.06 12,000 12,900 11,880 3,039 37,463,420
삼성화재 (000810) 454,000 10000 2.25 447,500 457,500 444,000 75,806 34,367,994,990
삼성화재우 (000815) 330,000 500 .15 333,500 333,500 326,000 9,755 3,215,870,500
화천기공 (000850) 30,150 -100 -.33 30,250 30,350 29,800 3,256 97,993,900
강남제비스코 (000860) 11,500 -140 -1.2 11,630 11,720 11,450 15,953 185,561,660
한화 (000880) 85,200 1400 1.67 83,100 88,100 81,900 384,590 33,116,217,500
한화3우B (00088K) 35,850 600 1.7 35,000 36,300 34,500 54,849 1,963,112,300
보해양조 (000890) 447 -6 -1.32 449 450 445 199,741 89,389,813
유니온 (000910) 4,500 -80 -1.75 4,580 4,650 4,495 56,813 256,613,884
전방 (000950) 32,000 -750 -2.29 33,200 33,200 31,700 1,229 39,329,300
한국주철관 (000970) 6,760 30 .45 6,730 6,810 6,720 52,791 357,373,360
DB하이텍 (000990) 44,300 -1650 -3.59 45,400 45,400 44,050 113,176 5,024,143,775
페이퍼코리아 (001020) 715 -13 -1.79 728 737 715 10,619 7,664,537
CJ (001040) 161,100 1200 .75 158,500 164,000 157,900 121,214 19,554,082,050
CJ우 (001045) 85,000 1600 1.92 83,300 87,500 82,400 8,228 705,017,550
CJ4우(전환) (00104K) 133,200 200 .15 130,800 134,900 130,100 9,841 1,306,426,300
JW중외제약 (001060) 21,400 -50 -.23 21,450 21,700 21,250 21,787 469,259,975
JW중외제약우 (001065) 28,600 -200 -.69 28,650 28,650 28,600 495 14,167,200
JW중외제약2우B (001067) 61,800 -1500 -2.37 60,400 61,900 60,300 71 4,319,600
대한방직 (001070) 6,600 100 1.54 6,410 6,670 6,400 7,607 49,354,600
만호제강 (001080) 27,850 100 .36 27,750 28,000 27,100 899 24,928,700
LX인터내셔널 (001120) 29,600 -100 -.34 29,700 29,750 29,300 51,016 1,507,548,500
대한제분 (001130) 141,700 -1200 -.84 142,900 143,700 141,100 1,106 156,777,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,390 -65 -1.88 3,445 3,445 3,375 580,281 1,972,290,947
금호전기 (001210) 1,007 -63 -5.89 1,057 1,083 980 821,016 829,895,333
동국홀딩스 (001230) 7,380 -100 -1.34 7,480 7,550 7,350 29,224 215,833,275
GS글로벌 (001250) 2,515 -30 -1.18 2,545 2,555 2,510 535,663 1,353,845,203
남광토건 (001260) 8,890 -270 -2.95 9,050 9,100 8,850 20,930 187,574,415
부국증권 (001270) 69,900 4400 6.72 67,000 71,800 65,500 430,424 29,677,771,950
부국증권우 (001275) 26,300 100 .38 26,300 26,350 26,150 8,296 218,239,550
상상인증권 (001290) 674 -8 -1.17 671 702 661 698,454 475,604,783
PKC (001340) 5,730 -120 -2.05 5,840 5,870 5,720 63,510 366,638,585
삼성제약 (001360) 1,514 -48 -3.07 1,562 1,565 1,510 360,820 548,990,618
SG글로벌 (001380) 1,609 -19 -1.17 1,622 1,633 1,608 96,030 155,187,156
KG케미칼 (001390) 4,570 -190 -3.99 4,750 4,795 4,565 226,138 1,053,219,670
태원물산 (001420) 3,530 -30 -.84 3,560 3,560 3,490 632 2,227,205
세아베스틸지주 (001430) 27,200 -700 -2.51 28,150 28,150 27,000 63,058 1,727,358,950
대한전선 (001440) 15,260 -410 -2.62 15,590 15,680 15,230 538,484 8,304,586,290
현대해상 (001450) 27,800 -100 -.36 28,150 28,200 27,550 265,482 7,389,677,225
BYC (001460) 41,350 1100 2.73 39,800 41,750 39,150 2,917 116,370,800
BYC우 (001465) 26,150 0 0 25,700 26,150 25,700 1,512 39,265,100
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,760 -100 -1.27 7,820 7,860 7,730 73,565 573,154,800
SK증권 (001510) 637 -13 -2 647 653 637 838,805 540,394,372
SK증권우 (001515) 2,070 -45 -2.13 2,110 2,110 2,070 2,287 4,776,620
동양 (001520) 624 -5 -.79 630 632 619 118,209 73,803,280
동양우 (001525) 4,070 50 1.24 4,105 4,240 4,070 2,366 9,932,695
동양2우B (001527) 8,580 110 1.3 8,640 8,670 8,350 89 748,020
DI동일 (001530) 40,050 -1100 -2.67 41,000 41,150 39,150 98,028 3,940,856,850
조비 (001550) 12,480 -400 -3.11 12,880 12,880 12,480 24,251 306,033,640
제일연마 (001560) 10,490 90 .87 10,400 10,600 10,280 35,427 369,476,940
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 487 1 .21 486 494 485 108,178 52,809,188
종근당홀딩스 (001630) 47,750 -500 -1.04 48,750 48,750 47,550 2,918 140,137,050
대상 (001680) 22,700 100 .44 22,600 22,800 22,350 87,609 1,982,493,100
대상우 (001685) 16,800 30 .18 16,770 16,800 16,600 4,278 71,434,525
신영증권 (001720) 150,700 1700 1.14 151,400 156,600 148,100 62,070 9,472,280,550
SK네트웍스 (001740) 4,315 -70 -1.6 4,380 4,400 4,295 235,554 1,023,011,510
한양증권 (001750) 17,200 -190 -1.09 17,390 17,390 17,150 33,525 577,409,705
한양증권우 (001755) 16,570 -10 -.06 16,590 16,590 16,360 427 7,077,910
SHD (001770) 17,210 100 .58 16,980 17,260 16,710 3,678 62,864,245
알루코 (001780) 2,095 -75 -3.46 2,180 2,185 2,095 577,156 1,224,829,791
대한제당 (001790) 2,925 -25 -.85 2,950 2,950 2,910 137,545 401,997,676
대한제당우 (001795) 2,430 -10 -.41 2,440 2,447 2,430 36,425 88,716,292
오리온홀딩스 (001800) 20,700 -50 -.24 21,000 21,000 20,350 158,470 3,268,982,250
삼화콘덴서 (001820) 25,600 50 .2 25,550 26,450 25,000 39,225 1,012,862,225
KISCO홀딩스 (001940) 25,650 -450 -1.72 26,050 26,200 24,900 35,605 918,081,100
코오롱 (002020) 44,550 550 1.25 44,600 46,500 43,600 472,713 21,187,082,200
코오롱우 (002025) 21,400 -100 -.47 21,350 22,200 20,700 3,662 79,170,700
아세아 (002030) 349,500 -500 -.14 350,000 351,000 345,000 580 201,785,000
비비안 (002070) 754 23 3.15 754 769 743 207,525 157,167,348
경농 (002100) 9,530 -160 -1.65 9,680 9,680 9,500 24,006 229,327,210
고려산업 (002140) 2,635 -65 -2.41 2,700 2,700 2,635 73,548 195,936,651
도화엔지니어링 (002150) 6,430 -170 -2.58 6,560 6,600 6,420 56,074 364,649,520
삼양통상 (002170) 54,500 -300 -.55 54,900 54,900 54,100 428 23,283,200
한국수출포장 (002200) 2,890 -5 -.17 2,930 2,930 2,870 19,486 56,158,455
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,900 65 2.29 2,830 2,900 2,800 50,264 143,524,135
고려제강 (002240) 17,480 -340 -1.91 17,820 17,820 17,480 17,275 304,090,825
아세아제지 (002310) 7,900 -30 -.38 7,880 8,040 7,770 63,883 500,709,800
한진 (002320) 20,400 100 .49 20,200 20,800 20,050 19,422 397,116,800
넥센타이어 (002350) 5,790 -70 -1.19 5,860 5,860 5,760 61,947 360,386,910
넥센타이어1우B (002355) 3,230 -45 -1.37 3,250 3,300 3,215 25,331 82,228,015
SH에너지화학 (002360) 436 -2 -.46 438 440 429 147,278 64,168,586
KCC (002380) 395,000 -3000 -.75 397,500 404,000 391,500 18,610 7,398,048,500
한독 (002390) 11,670 -90 -.77 11,790 11,990 11,510 20,159 235,278,100
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,150 -30 -.58 5,180 5,230 5,110 2,511 12,911,070
삼익악기 (002450) 1,275 15 1.19 1,269 1,278 1,251 72,254 90,756,404
HS화성 (002460) 10,190 -30 -.29 10,220 10,390 10,100 28,454 291,056,870
조흥 (002600) 151,000 -700 -.46 151,700 151,700 151,000 3 454,400
제일파마홀딩스 (002620) 8,640 -180 -2.04 8,750 8,800 8,560 5,998 51,621,860
오리엔트바이오 (002630) 587 -4 -.68 594 600 585 597,437 353,125,978
동일제강 (002690) 1,597 -3 -.19 1,584 1,630 1,581 24,155 38,882,325
신일전자 (002700) 1,316 -26 -1.94 1,337 1,340 1,315 322,866 426,530,149
TCC스틸 (002710) 16,410 -610 -3.58 16,710 17,350 16,360 132,975 2,218,960,240
국제약품 (002720) 4,665 -35 -.74 4,690 4,690 4,650 32,215 150,306,990
보락 (002760) 1,026 -5 -.48 1,030 1,038 1,020 165,881 170,286,547
진흥기업 (002780) 711 -7 -.97 717 724 711 189,775 135,479,299
진흥기업우B (002785) 3,200 -140 -4.19 3,190 3,270 3,190 130 415,700
진흥기업2우B (002787) 7,780 -20 -.26 7,790 7,790 7,780 6 46,690
아모레퍼시픽홀딩스 (002790) 27,150 -50 -.18 27,250 27,400 26,800 70,610 1,918,824,900
아모레퍼시픽홀딩스우 (002795) 11,050 -90 -.81 11,140 11,140 10,920 3,910 42,946,445
아모레퍼시픽홀딩스3우C (00279K) 21,100 50 .24 20,900 21,350 20,850 1,030 21,649,925
삼영무역 (002810) 15,690 -230 -1.44 15,920 15,920 15,620 14,596 229,222,400
SUN&L (002820) 2,730 -30 -1.09 2,900 2,900 2,730 3,939 10,842,155
미원상사 (002840) 147,800 1000 .68 146,800 148,500 145,000 2,600 381,666,600
신풍 (002870) 1,057 -23 -2.13 1,073 1,083 1,055 43,561 46,242,291
대유에이텍 (002880) 1,133 -20 -1.73 1,153 1,182 1,125 73,142 83,886,701
TYM (002900) 5,590 -220 -3.79 5,610 5,740 5,540 293,555 1,652,573,500
유성기업 (002920) 2,080 -25 -1.19 2,080 2,130 2,070 21,944 46,023,590
한국쉘석유 (002960) 435,500 3500 .81 432,000 435,500 429,000 617 266,304,000
금호건설 (002990) 3,815 25 .66 3,825 3,960 3,775 99,840 381,920,330
금호건설우 (002995) 11,720 0 0 11,800 11,800 11,720 62 727,850
부광약품 (003000) 3,255 -70 -2.11 3,340 3,340 3,250 290,740 953,612,975
혜인 (003010) 5,290 -40 -.75 5,360 5,440 5,240 85,882 455,318,875
세아제강지주 (003030) 177,000 -7300 -3.96 184,000 184,000 176,600 11,906 2,128,771,700
에이프로젠바이오로직스 (003060) 605 -7 -1.14 612 618 605 140,502 85,427,137
코오롱글로벌 (003070) 8,770 0 0 8,810 8,950 8,750 10,447 91,905,770
코오롱글로벌우 (003075) 14,970 -30 -.2 15,050 15,050 14,940 491 7,368,480
SB성보 (003080) 2,800 25 .9 2,755 2,825 2,745 98,438 274,540,077
대웅 (003090) 24,050 -650 -2.63 24,650 24,850 23,650 162,889 3,938,515,725
대신밸류리츠 (0030R0) 4,330 -20 -.46 4,350 4,350 4,325 39,818 172,433,308
일성아이에스 (003120) 24,950 1300 5.5 24,400 25,700 23,750 57,145 1,426,105,850
디아이 (003160) 12,710 -230 -1.78 12,730 12,760 12,600 108,453 1,374,236,365
일신방직 (003200) 9,800 -200 -2 10,000 10,000 9,800 9,082 89,649,710
대원제약 (003220) 13,000 -100 -.76 13,200 13,200 12,990 9,094 118,569,360
삼양식품 (003230) 1,567,000 1000 .06 1,584,000 1,590,000 1,555,000 24,970 39,255,102,000
태광산업 (003240) 847,000 -20000 -2.31 864,000 867,000 844,000 1,454 1,237,658,000
흥아해운 (003280) 1,632 -7 -.43 1,639 1,690 1,631 666,392 1,098,213,525
한일홀딩스 (003300) 17,790 -60 -.34 17,810 18,080 17,790 9,927 178,027,440
한국화장품제조 (003350) 58,700 1200 2.09 57,300 59,100 56,600 43,269 2,522,198,800
유화증권 (003460) 2,720 -5 -.18 2,720 2,720 2,685 18,009 48,629,379
유화증권우 (003465) 2,580 15 .58 2,565 2,580 2,565 1,211 3,110,250
유안타증권 (003470) 3,390 -60 -1.74 3,440 3,445 3,370 233,077 791,943,013
유안타증권우 (003475) 3,475 -45 -1.28 3,515 3,660 3,460 18,888 65,949,634
한진중공업홀딩스 (003480) 4,960 100 2.06 4,855 5,060 4,805 193,195 954,155,755
대한항공 (003490) 23,600 -150 -.63 23,650 23,800 23,450 567,333 13,384,335,900
대한항공우 (003495) 23,500 -300 -1.26 23,750 23,750 23,500 2,019 47,635,850
영진약품 (003520) 1,995 -15 -.75 2,005 2,010 1,987 205,214 409,747,485
한화투자증권 (003530) 5,380 -160 -2.89 5,520 5,570 5,340 986,204 5,348,165,720
한화투자증권우 (003535) 7,260 -270 -3.59 7,530 7,690 7,250 6,331 46,663,960
대신증권 (003540) 27,350 -550 -1.97 27,700 28,600 27,100 340,358 9,461,202,025
대신증권우 (003545) 21,000 300 1.45 20,650 21,050 20,300 123,153 2,576,151,700
대신증권2우B (003547) 19,600 -30 -.15 19,740 19,740 19,500 22,333 437,073,310
LG (003550) 75,100 600 .81 75,400 75,800 74,700 143,298 10,779,308,600
LG우 (003555) 62,000 0 0 62,000 62,200 61,300 3,272 202,228,750
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 63,500 1000 1.6 65,300 66,000 62,600 101,797 6,555,325,000
HLB글로벌 (003580) 2,235 100 4.68 2,155 2,495 2,135 756,974 1,745,195,529
방림 (003610) 4,605 -20 -.43 4,635 4,680 4,590 45,979 211,823,190
KG모빌리티 (003620) 3,350 20 .6 3,335 3,415 3,270 145,114 486,115,173
미창석유 (003650) 107,500 -1900 -1.74 109,400 110,000 106,300 421 45,701,000
포스코퓨처엠 (003670) 138,400 -2900 -2.05 140,300 142,000 138,000 196,994 27,561,910,850
한성기업 (003680) 5,600 200 3.7 5,360 5,780 5,350 218,064 1,223,647,600
코리안리 (003690) 10,960 120 1.11 10,930 10,990 10,700 203,498 2,219,488,370
삼영 (003720) 5,110 10 .2 5,160 5,300 5,050 653,985 3,379,809,220
진양산업 (003780) 6,110 -30 -.49 6,090 6,170 6,050 53,475 325,127,605
대한화섬 (003830) 116,400 -1200 -1.02 117,000 117,900 116,400 163 19,047,800
보령 (003850) 8,180 -170 -2.04 8,340 8,340 8,170 50,614 415,853,435
남양유업 (003920) 56,200 -600 -1.06 56,500 57,000 55,900 4,630 260,333,500
남양유업우 (003925) 33,200 0 0 33,950 33,950 32,250 9,545 314,819,275
사조대림 (003960) 41,750 150 .36 41,600 42,600 41,300 11,706 493,033,350
롯데정밀화학 (004000) 41,350 -350 -.84 41,750 42,050 41,100 25,158 1,047,531,125
현대제철 (004020) 31,750 -350 -1.09 31,950 32,250 31,350 330,481 10,490,121,400
SG세계물산 (004060) 315 -4 -1.25 316 319 314 306,913 96,851,167
신흥 (004080) 13,890 0 0 13,900 13,900 13,800 433 5,991,390
한국석유 (004090) 13,820 0 0 13,800 13,970 13,760 31,713 438,399,890
태양금속 (004100) 2,095 -55 -2.56 2,145 2,155 2,065 290,617 610,464,243
태양금속우 (004105) 3,105 -40 -1.27 3,140 3,185 3,000 44,528 136,345,657
동방 (004140) 2,975 -110 -3.57 3,115 3,125 2,965 794,080 2,406,320,690
한솔홀딩스 (004150) 3,100 -55 -1.74 3,165 3,175 3,045 122,917 380,110,516
신세계 (004170) 164,200 -1100 -.67 165,400 165,400 163,100 25,806 4,234,593,600
NPC (004250) 4,035 -35 -.86 4,050 4,070 3,995 23,447 94,402,417
NPC우 (004255) 2,395 5 .21 2,380 2,400 2,380 1,738 4,157,835
남성 (004270) 1,019 -13 -1.26 1,032 1,037 1,018 29,419 30,147,730
현대약품 (004310) 3,810 -95 -2.43 3,865 3,910 3,805 183,590 705,975,820
세방 (004360) 13,810 -160 -1.15 13,980 14,010 13,630 51,623 712,514,910
세방우 (004365) 8,860 -40 -.45 9,090 9,090 8,860 13,203 118,071,440
농심 (004370) 428,500 18500 4.51 426,000 434,500 417,000 85,281 36,413,740,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 154 0 0 154 156 153 715,106 110,513,143
서울식품우 (004415) 1,231 -19 -1.52 1,230 1,252 1,230 1,320 1,646,094
송원산업 (004430) 10,110 -240 -2.32 10,390 10,390 10,070 50,756 516,731,415
삼일씨엔에스 (004440) 4,855 -50 -1.02 4,860 4,895 4,740 5,862 28,446,210
삼화왕관 (004450) 34,650 -600 -1.7 35,300 35,300 34,150 820 28,387,850
세방전지 (004490) 61,700 -600 -.96 62,400 62,700 61,300 28,536 1,768,327,000
깨끗한나라 (004540) 2,090 55 2.7 2,060 2,265 2,060 1,129,616 2,434,878,599
깨끗한나라우 (004545) 11,850 -160 -1.33 11,940 11,940 11,760 79 929,700
현대비앤지스틸 (004560) 11,380 -190 -1.64 11,500 11,700 11,330 22,810 261,300,105
삼천리 (004690) 128,200 800 .63 128,900 131,100 127,700 11,750 1,520,328,450
조광피혁 (004700) 69,100 1200 1.77 68,000 71,800 67,600 14,600 1,021,721,650
한솔테크닉스 (004710) 5,260 -60 -1.13 5,300 5,320 5,180 73,317 384,087,080
팜젠사이언스 (004720) 4,295 -115 -2.61 4,395 4,410 4,290 91,181 393,882,479
써니전자 (004770) 1,602 -11 -.68 1,610 1,631 1,595 236,094 378,798,478
효성 (004800) 87,000 200 .23 85,700 89,300 85,700 29,919 2,621,976,700
덕성 (004830) 5,590 200 3.71 5,350 6,670 5,340 7,736,046 47,688,039,400
덕성우 (004835) 7,590 -110 -1.43 7,880 9,190 7,500 332,373 2,821,714,740
DRB동일 (004840) 4,990 -10 -.2 5,040 5,040 4,975 3,767 18,779,991
티웨이홀딩스 (004870) 553 -18 -3.15 567 588 545 394,077 218,633,708
동일산업 (004890) 40,500 400 1 40,100 40,850 39,800 614 24,595,975
조광페인트 (004910) 5,500 -100 -1.79 5,530 5,550 5,460 26,498 145,835,180
씨아이테크 (004920) 1,164 8 .69 1,191 1,191 1,140 94,586 109,307,179
한신공영 (004960) 7,830 -210 -2.61 8,040 8,050 7,800 13,995 110,388,130
신라교역 (004970) 9,100 -50 -.55 9,130 9,180 9,000 9,050 81,953,070
성신양회 (004980) 10,140 -320 -3.06 10,360 10,450 10,040 75,620 772,920,775
성신양회우 (004985) 11,530 -60 -.52 11,640 11,640 11,410 2,057 23,739,570
롯데지주 (004990) 30,400 1200 4.11 29,800 30,450 29,300 577,432 17,254,775,525
롯데지주우 (00499K) 31,700 650 2.09 31,200 32,000 30,550 482 15,166,925
휴스틸 (005010) 3,975 -75 -1.85 4,035 4,055 3,965 342,316 1,369,422,079
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 41,600 -1250 -2.92 42,450 43,100 41,400 388,591 16,409,107,125
SGC에너지 (005090) 22,750 -200 -.87 23,000 23,000 22,650 9,919 225,952,100
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 71,000 400 .57 70,900 71,900 70,500 22,719 1,620,493,950
녹십자홀딩스 (005250) 14,770 -370 -2.44 15,140 15,140 14,760 36,133 537,533,060
녹십자홀딩스2우 (005257) 27,000 -800 -2.88 28,000 28,000 27,000 996 27,264,550
롯데칠성 (005300) 120,200 600 .5 119,500 120,700 118,700 8,718 1,045,990,050
롯데칠성우 (005305) 71,000 0 0 71,700 71,700 70,700 466 33,113,650
온타이드 (005320) 535 -6 -1.11 541 541 512 450,926 237,274,756
모나미 (005360) 2,365 175 7.99 2,205 2,525 2,180 6,087,853 14,433,852,430
현대차 (005380) 220,500 500 .23 220,500 223,000 219,000 504,672 111,550,890,000
현대차우 (005385) 166,900 1900 1.15 165,100 168,600 164,400 124,204 20,725,733,450
현대차2우B (005387) 171,700 1700 1 170,000 173,500 169,800 107,446 18,459,418,250
현대차3우B (005389) 166,500 1000 .6 165,500 168,000 165,100 16,245 2,711,670,500
신성통상 (005390) 4,045 0 0 0 0 0 0 0
코스모화학 (005420) 16,100 -100 -.62 16,280 16,300 15,840 99,354 1,597,370,085
한국공항 (005430) 63,400 -500 -.78 64,600 64,600 63,000 27,102 1,724,520,750
현대지에프홀딩스 (005440) 7,490 -220 -2.85 7,720 7,730 7,470 113,113 854,885,045
POSCO홀딩스 (005490) 281,000 -4500 -1.58 283,500 283,500 279,000 185,318 52,038,762,000
삼진제약 (005500) 18,940 -40 -.21 18,920 19,000 18,770 18,193 343,461,745
SPC삼립 (005610) 53,500 -200 -.37 53,100 54,100 53,000 10,491 561,194,000
삼영전자 (005680) 10,190 -190 -1.83 10,350 10,350 10,190 10,930 112,014,450
파미셀 (005690) 10,460 -680 -6.1 11,070 11,070 10,400 1,049,306 11,187,265,210
넥센 (005720) 5,820 60 1.04 5,760 5,900 5,740 21,599 125,933,340
넥센우 (005725) 4,425 0 0 4,405 4,575 4,330 13,159 57,760,290
크라운해태홀딩스 (005740) 7,270 -100 -1.36 7,370 7,470 7,160 26,905 195,266,940
크라운해태홀딩스우 (005745) 8,320 -140 -1.65 8,450 8,450 8,300 562 4,710,290
대림바스 (005750) 4,495 -10 -.22 4,455 4,505 4,385 44,699 197,895,410
신영와코루 (005800) 14,570 200 1.39 14,300 14,570 14,110 6,908 99,272,700
풍산홀딩스 (005810) 40,050 0 0 40,050 40,700 39,800 20,315 820,462,900
원림 (005820) 14,390 -210 -1.44 14,410 14,990 14,330 1,699 24,556,880
DB손해보험 (005830) 137,700 5800 4.4 133,400 140,000 131,500 189,242 25,941,077,750
에스엘 (005850) 33,800 -200 -.59 34,050 34,500 33,750 74,612 2,545,886,125
휴니드 (005870) 8,110 -70 -.86 8,130 8,290 8,100 46,637 380,268,505
대한해운 (005880) 1,696 -18 -1.05 1,714 1,735 1,690 1,226,284 2,090,149,174
삼성전자 (005930) 67,600 -2100 -3.01 68,400 68,600 67,500 12,002,343 815,938,773,100
삼성전자우 (005935) 55,400 -1200 -2.12 55,800 56,300 55,100 1,022,543 56,937,940,014
NH투자증권 (005940) 19,120 -310 -1.6 19,330 19,430 19,090 400,192 7,697,939,675
NH투자증권우 (005945) 16,960 -100 -.59 17,060 17,110 16,890 32,970 561,314,545
이수화학 (005950) 5,430 -70 -1.27 5,510 5,510 5,400 20,375 110,957,560
동부건설 (005960) 5,470 100 1.86 5,400 5,680 5,300 77,620 426,746,470
동부건설우 (005965) 19,040 -20 -.1 19,050 19,050 18,930 12 227,950
동원산업 (006040) 42,700 -950 -2.18 43,800 44,100 41,500 23,212 1,001,375,700
화승인더 (006060) 4,180 -90 -2.11 4,270 4,270 4,170 114,283 478,809,368
사조오양 (006090) 10,100 130 1.3 9,970 10,100 9,930 6,587 66,239,090
삼아알미늄 (006110) 21,900 -450 -2.01 21,900 22,400 21,750 39,920 878,897,350
SK디스커버리 (006120) 52,000 -900 -1.7 52,800 53,500 52,000 10,843 570,696,600
SK디스커버리우 (006125) 35,850 150 .42 35,850 35,850 35,250 662 23,543,050
한국전자홀딩스 (006200) 699 -8 -1.13 707 719 699 27,820 19,527,846
제주은행 (006220) 13,900 -310 -2.18 14,180 14,750 13,820 518,365 7,407,641,515
LS (006260) 176,000 -1600 -.9 175,300 179,300 173,100 134,290 23,779,880,050
녹십자 (006280) 128,100 -1600 -1.23 129,600 129,600 127,500 21,094 2,709,012,450
대원전선 (006340) 2,780 -50 -1.77 2,830 2,835 2,770 868,185 2,418,265,013
대원전선우 (006345) 3,540 -135 -3.67 3,660 3,660 3,540 26,221 93,852,640
GS건설 (006360) 18,450 -220 -1.18 18,650 18,650 18,380 215,155 3,978,509,795
대구백화점 (006370) 6,620 90 1.38 6,520 6,680 6,420 50,358 330,492,925
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,560 -280 -1.49 18,850 18,980 18,510 16,629 309,739,065
삼성SDI (006400) 203,000 -4000 -1.93 202,500 206,500 201,500 300,030 61,067,884,500
삼성SDI우 (006405) 126,200 -2300 -1.79 128,300 128,500 125,900 5,480 695,331,300
인스코비 (006490) 823 -13 -1.56 830 843 819 528,741 438,111,046
대림통상 (006570) 2,715 -160 -5.57 2,885 2,885 2,715 5,356 14,994,615
대한유화 (006650) 118,800 -3200 -2.62 122,000 122,300 116,600 50,266 5,962,936,700
삼성공조 (006660) 12,650 -340 -2.62 12,980 13,010 12,600 28,386 360,729,180
영풍제지 (006740) 997 1 .1 1,001 1,001 994 30,451 30,370,797
미래에셋증권 (006800) 18,840 -310 -1.62 19,110 19,330 18,790 1,252,467 23,821,953,155
미래에셋증권우 (006805) 8,700 -180 -2.03 8,790 8,920 8,690 61,906 544,116,750
미래에셋증권2우B (00680K) 8,380 -20 -.24 8,380 8,490 8,220 388,846 3,272,064,050
AK홀딩스 (006840) 11,120 -460 -3.97 11,480 11,480 11,050 9,673 108,735,840
신송홀딩스 (006880) 6,740 -90 -1.32 6,900 6,900 6,700 32,666 220,680,820
태경케미컬 (006890) 9,480 -180 -1.86 9,690 9,690 9,450 23,015 218,828,335
우성 (006980) 16,850 50 .3 16,790 17,260 16,650 2,963 49,678,910
GS리테일 (007070) 16,430 220 1.36 16,200 16,470 15,980 195,476 3,187,737,340
일신석재 (007110) 2,060 -55 -2.6 2,070 2,105 2,040 724,559 1,499,508,904
미래아이앤지 (007120) 960 -41 -4.1 1,001 1,001 960 128,960 125,305,585
사조산업 (007160) 52,500 600 1.16 53,000 55,000 52,200 22,411 1,202,941,850
벽산 (007210) 2,090 -55 -2.56 2,130 2,160 2,085 157,301 331,221,950
한국특강 (007280) 1,552 -58 -3.6 1,612 1,629 1,545 89,273 140,249,522
오뚜기 (007310) 394,000 10500 2.74 394,500 397,500 388,500 17,647 6,952,964,750
DN오토모티브 (007340) 26,100 -500 -1.88 26,650 26,750 25,900 44,291 1,160,846,225
에이프로젠 (007460) 675 -9 -1.32 685 686 674 1,359,036 921,447,886
샘표 (007540) 50,900 1700 3.46 49,100 51,200 49,050 21,963 1,108,444,950
일양약품 (007570) 12,310 -170 -1.36 12,300 12,760 12,300 18,910 234,195,390
일양약품우 (007575) 12,760 -240 -1.85 13,000 13,000 12,760 55 703,260
동방아그로 (007590) 6,230 -30 -.48 6,260 6,260 6,210 17,552 109,257,160
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 64,700 -1900 -2.85 64,700 67,500 64,000 1,511,261 99,360,931,600
국도화학 (007690) 35,950 -300 -.83 36,250 36,400 34,800 32,633 1,157,278,700
F&F홀딩스 (007700) 19,100 -160 -.83 19,010 19,650 18,800 38,804 746,546,060
코리아써키트 (007810) 12,190 -350 -2.79 12,250 12,280 12,050 66,739 810,676,800
코리아써우 (007815) 6,130 -10 -.16 6,150 6,150 6,000 152 917,540
코리아써키트2우B (00781K) 6,270 10 .16 6,260 6,270 6,120 526 3,280,410
서연 (007860) 9,040 -130 -1.42 9,170 9,260 9,010 47,621 434,765,275
TP (007980) 1,731 -91 -4.99 1,805 1,820 1,720 1,497,106 2,643,525,890
사조동아원 (008040) 1,117 -6 -.53 1,125 1,125 1,110 165,746 185,019,705
대덕 (008060) 7,820 -100 -1.26 7,900 7,900 7,810 34,839 273,558,740
대덕1우 (00806K) 8,210 -30 -.36 8,260 8,260 8,000 1,815 14,580,210
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,915 -20 -.41 4,930 4,935 4,885 17,565 86,052,955
NI스틸 (008260) 3,520 -25 -.71 3,560 3,560 3,475 45,504 159,494,565
남선알미늄 (008350) 1,125 -23 -2 1,148 1,150 1,125 479,093 544,363,776
남선알미우 (008355) 12,770 -160 -1.24 12,760 12,880 12,760 208 2,656,940
문배철강 (008420) 2,175 -30 -1.36 2,200 2,205 2,160 72,367 157,416,395
서흥 (008490) 28,900 -900 -3.02 29,800 29,800 28,700 75,114 2,180,647,325
일정실업 (008500) 11,370 -70 -.61 11,240 11,580 11,170 4,788 54,382,610
윌비스 (008600) 359 -5 -1.37 366 366 358 120,217 43,272,343
아남전자 (008700) 1,315 -30 -2.23 1,335 1,345 1,313 194,446 257,188,265
율촌화학 (008730) 29,300 -800 -2.66 29,700 30,100 29,250 81,709 2,419,292,075
호텔신라 (008770) 46,450 -450 -.96 46,150 46,950 46,050 143,645 6,661,998,250
호텔신라우 (008775) 40,000 -300 -.74 39,950 40,100 39,850 439 17,556,600
금비 (008870) 55,200 100 .18 55,000 55,600 54,900 1,079 59,544,700
한미사이언스 (008930) 41,000 -50 -.12 41,250 41,600 40,500 98,940 4,054,704,200
동양철관 (008970) 1,415 0 0 0 0 0 0 0
KCTC (009070) 5,480 -100 -1.79 5,570 5,640 5,350 293,635 1,611,052,775
경인전자 (009140) 20,550 -200 -.96 20,750 21,000 20,550 189,588 3,897,156,900
삼성전기 (009150) 162,200 1700 1.06 158,800 166,600 158,000 443,088 72,430,154,050
삼성전기우 (009155) 72,500 700 .97 71,800 74,200 70,500 19,363 1,415,394,550
SIMPAC (009160) 4,215 -25 -.59 4,245 4,300 4,190 65,037 275,173,825
한솔로지스틱스 (009180) 2,695 -90 -3.23 2,780 2,800 2,680 115,880 316,084,212
대양금속 (009190) 1,635 95 6.17 1,543 1,660 1,540 475,055 768,399,973
무림페이퍼 (009200) 2,040 0 0 2,040 2,045 2,015 86,821 175,677,150
한샘 (009240) 42,000 -200 -.47 42,600 42,600 41,900 11,204 470,928,100
신원 (009270) 1,683 -56 -3.22 1,705 1,724 1,667 1,647,242 2,792,678,525
광동제약 (009290) 6,000 -70 -1.15 6,090 6,140 5,980 74,843 452,324,095
참엔지니어링 (009310) 1,265 -39 -2.99 1,319 1,319 1,265 95,360 122,255,761
아진전자부품 (009320) 1,054 0 0 1,047 1,072 1,047 99,633 105,718,283
태영건설 (009410) 1,752 -48 -2.67 1,796 1,818 1,736 398,105 702,902,408
태영건설우 (009415) 5,100 190 3.87 5,030 5,100 5,020 895 4,517,580
한올바이오파마 (009420) 29,100 -750 -2.51 29,900 30,150 29,000 179,126 5,286,895,225
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 78,200 700 .9 77,500 80,200 76,900 66,416 5,235,039,600
한창제지 (009460) 641 -3 -.47 644 647 639 69,792 44,750,528
삼화전기 (009470) 23,900 -650 -2.65 24,600 24,650 23,850 40,821 988,361,700
HD한국조선해양 (009540) 415,000 8500 2.09 411,500 426,000 407,000 541,160 225,609,698,500
무림P&P (009580) 2,615 -5 -.19 2,620 2,625 2,595 21,404 55,928,595
모토닉 (009680) 10,420 110 1.07 10,300 10,650 10,300 95,777 1,006,158,350
삼정펄프 (009770) 26,850 200 .75 27,000 27,050 26,500 951 25,443,350
플레이그램 (009810) 336 -6 -1.75 342 344 335 274,229 92,420,007
한화솔루션 (009830) 27,500 -850 -3 27,950 28,000 27,400 626,789 17,330,788,575
한화솔루션우 (009835) 21,550 -500 -2.27 22,000 22,050 21,500 6,359 138,038,450
명신산업 (009900) 8,600 -270 -3.04 8,800 8,890 8,560 121,599 1,054,181,880
영원무역홀딩스 (009970) 132,900 900 .68 132,200 134,800 126,500 17,853 2,368,660,650
한국내화 (010040) 2,180 -60 -2.68 2,210 2,235 2,175 10,757 23,627,105
OCI홀딩스 (010060) 86,000 -1500 -1.71 87,700 88,200 85,900 57,934 5,033,022,850
한국무브넥스 (010100) 4,220 -110 -2.54 4,295 4,340 4,185 208,367 883,869,194
LS ELECTRIC (010120) 274,000 -10500 -3.69 280,500 280,500 272,000 101,019 27,889,305,000
고려아연 (010130) 816,000 -5000 -.61 822,000 827,000 807,000 11,084 9,052,889,500
삼성중공업 (010140) 20,800 -500 -2.35 21,650 21,650 20,650 4,691,083 98,786,216,700
우진아이엔에스 (010400) 2,885 -85 -2.86 2,950 3,150 2,885 15,300 45,640,460
한솔PNS (010420) 1,881 1 .05 1,879 1,883 1,879 6,676 12,559,171
에스엠벡셀 (010580) 1,490 -11 -.73 1,500 1,513 1,474 88,776 132,324,110
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 199,300 -5200 -2.54 203,000 204,500 198,400 381,820 76,808,595,650
진양폴리 (010640) 3,985 10 .25 3,975 3,990 3,960 27,407 108,843,046
화천기계 (010660) 4,275 300 7.55 3,965 4,360 3,945 1,025,992 4,301,872,908
화신 (010690) 8,780 70 .8 8,710 8,920 8,650 205,461 1,804,584,440
평화홀딩스 (010770) 4,150 -10 -.24 4,160 4,190 4,085 129,257 533,383,097
아이에스동서 (010780) 19,480 -120 -.61 19,600 19,600 19,250 11,297 219,178,430
퍼스텍 (010820) 4,345 155 3.7 4,150 4,415 4,150 1,019,365 4,415,208,375
S-Oil (010950) 59,500 -800 -1.33 60,500 60,500 59,100 141,472 8,403,204,000
S-Oil우 (010955) 39,200 -200 -.51 39,750 39,900 39,100 4,316 169,468,450
삼호개발 (010960) 3,395 -5 -.15 3,370 3,410 3,370 42,960 145,718,965
진원생명과학 (011000) 2,220 -35 -1.55 2,250 2,250 2,210 207,728 461,796,210
LG이노텍 (011070) 162,500 -6600 -3.9 167,100 167,200 162,000 147,711 24,153,539,050
에넥스 (011090) 592 -9 -1.5 601 609 572 280,205 164,165,554
CJ씨푸드 (011150) 2,870 -5 -.17 2,875 2,905 2,860 141,586 408,017,314
CJ씨푸드1우 (011155) 16,830 -150 -.88 16,550 16,830 16,550 70 1,168,370
롯데케미칼 (011170) 61,800 -1700 -2.68 63,500 63,500 61,600 95,669 5,925,707,000
HMM (011200) 22,400 300 1.36 22,400 22,600 22,050 969,669 21,644,136,650
현대위아 (011210) 51,300 1000 1.99 50,500 52,000 50,300 141,490 7,267,490,150
삼화전자 (011230) 3,775 -70 -1.82 3,815 3,890 3,715 85,163 321,116,489
태림포장 (011280) 1,980 -13 -.65 1,993 2,000 1,977 32,769 65,051,688
성안머티리얼스 (011300) 383 -14 -3.53 391 396 356 2,333,247 866,481,132
유니켐 (011330) 1,604 -35 -2.14 1,639 1,640 1,585 173,523 278,463,435
부산산업 (011390) 86,000 -2200 -2.49 87,700 87,700 84,500 4,366 376,183,650
갤럭시아에스엠 (011420) 2,260 -5 -.22 2,275 2,320 2,240 222,147 507,207,188
한농화성 (011500) 13,930 -450 -3.13 14,300 14,480 13,890 64,580 908,945,625
와이투솔루션 (011690) 3,020 -15 -.49 3,045 3,100 2,990 449,912 1,362,890,516
한신기계 (011700) 3,465 -80 -2.26 3,545 3,590 3,445 164,016 573,229,950
현대코퍼레이션 (011760) 21,550 -650 -2.93 22,200 22,250 21,400 33,972 736,418,725
금호석유화학 (011780) 106,900 -2700 -2.46 109,600 109,600 106,300 89,841 9,601,983,900
금호석유화학우 (011785) 55,600 -300 -.54 56,500 56,500 54,100 12,631 693,426,400
SKC (011790) 90,100 -3700 -3.94 92,800 92,900 89,900 209,637 19,058,442,300
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,529 -32 -2.05 1,555 1,564 1,515 1,268,819 1,950,055,117
DB (012030) 1,555 179 13.01 1,395 1,685 1,375 34,240,012 54,341,434,502
영흥 (012160) 612 7 1.16 605 633 585 1,856,367 1,131,788,489
아센디오 (012170) 2,090 -105 -4.78 2,195 2,235 2,080 348,008 737,381,694
계양전기 (012200) 1,433 -15 -1.04 1,452 1,457 1,422 21,947 31,540,449
계양전기우 (012205) 3,400 -15 -.44 3,390 3,460 3,390 212 726,240
영화금속 (012280) 905 -10 -1.09 900 910 899 43,262 39,188,723
경동인베스트 (012320) 57,300 -900 -1.55 58,200 58,400 56,900 7,055 405,499,200
현대모비스 (012330) 321,500 3000 .94 320,000 326,000 317,500 268,038 86,466,131,250
한화에어로스페이스 (012450) 916,000 32000 3.62 895,000 927,000 893,000 185,557 170,693,939,000
더존비즈온 (012510) 78,200 -1400 -1.76 79,100 80,000 76,900 153,801 12,028,674,100
경인양행 (012610) 3,140 0 0 3,140 3,140 3,070 36,491 113,077,129
HDC (012630) 21,250 -250 -1.16 21,800 21,850 21,150 75,813 1,630,105,225
모나리자 (012690) 2,460 -10 -.4 2,465 2,510 2,445 34,175 84,516,872
에스원 (012750) 79,600 -500 -.62 80,600 80,700 78,900 18,005 1,436,205,050
대창 (012800) 1,289 -10 -.77 1,300 1,304 1,279 352,140 455,316,236
세우글로벌 (013000) 1,051 -23 -2.14 1,074 1,090 1,051 25,437 26,977,845
일성건설 (013360) 1,404 -9 -.64 1,413 1,427 1,389 87,355 123,258,147
화승코퍼레이션 (013520) 1,933 13 .68 1,903 1,990 1,901 65,869 126,420,252
디와이 (013570) 4,300 85 2.02 4,185 4,305 4,120 133,731 559,481,060
계룡건설 (013580) 19,550 -290 -1.46 19,750 19,900 19,510 46,784 919,176,225
까뮤이앤씨 (013700) 1,160 0 0 1,160 1,168 1,143 34,839 40,380,306
지엠비코리아 (013870) 4,080 -20 -.49 4,130 4,130 4,050 9,050 36,769,545
지누스 (013890) 16,500 -310 -1.84 16,800 16,800 16,360 112,129 1,848,335,360
한익스프레스 (014130) 3,330 20 .6 3,315 3,330 3,255 19,804 65,168,260
대영포장 (014160) 1,143 0 0 1,143 1,150 1,133 692,039 788,470,042
금강공업 (014280) 4,230 -75 -1.74 4,300 4,300 4,210 36,790 156,640,245
금강공업우 (014285) 6,920 -60 -.86 6,870 6,950 6,870 7 48,220
영보화학 (014440) 4,250 -40 -.93 4,285 4,325 4,200 94,946 401,159,965
극동유화 (014530) 3,320 -25 -.75 3,345 3,355 3,315 99,931 332,989,530
태경비케이 (014580) 4,830 -10 -.21 4,860 4,955 4,815 143,394 696,654,674
한솔케미칼 (014680) 159,500 -17800 -10.04 175,000 175,400 158,600 137,538 22,251,743,350
사조씨푸드 (014710) 9,070 -80 -.87 9,070 9,500 9,040 36,112 330,776,575
HL D&I (014790) 2,450 0 0 2,450 2,495 2,425 41,232 101,295,160
동원시스템즈 (014820) 28,450 -200 -.7 28,800 28,800 28,400 14,954 427,509,975
동원시스템즈우 (014825) 17,550 0 0 17,550 17,560 17,550 93 1,632,180
유니드 (014830) 74,000 -2000 -2.63 76,000 76,000 73,800 17,625 1,314,467,200
성문전자 (014910) 1,178 -22 -1.83 1,180 1,205 1,160 22,816 27,082,312
성문전자우 (014915) 4,335 -95 -2.14 4,425 4,425 4,330 3,264 14,133,580
인디에프 (014990) 1,151 -51 -4.24 1,188 1,195 1,130 840,718 973,446,704
이스타코 (015020) 613 -5 -.81 618 621 608 194,420 119,610,238
대창단조 (015230) 6,200 -360 -5.49 6,530 6,530 6,150 195,675 1,232,192,640
에이엔피 (015260) 480 -14 -2.83 494 494 480 62,290 30,332,337
INVENI (015360) 63,600 1900 3.08 62,100 63,800 61,600 6,896 433,844,650
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,450 100 .28 36,250 37,050 36,200 1,343,291 49,142,815,250
일진홀딩스 (015860) 5,540 -300 -5.14 5,870 5,880 5,530 200,317 1,135,238,975
태경산업 (015890) 5,420 -20 -.37 5,400 5,450 5,350 79,471 428,891,330
대현 (016090) 1,801 1 .06 1,810 1,810 1,798 35,310 63,595,538
삼성증권 (016360) 68,000 -800 -1.16 68,300 69,100 67,400 138,553 9,455,066,600
KG스틸 (016380) 5,250 -80 -1.5 5,340 5,360 5,250 120,535 636,737,700
한세예스24홀딩스 (016450) 3,770 -50 -1.31 3,940 3,940 3,770 49,358 187,506,716
환인제약 (016580) 10,250 -330 -3.12 10,680 10,680 10,240 114,882 1,189,316,845
신대양제지 (016590) 10,700 350 3.38 10,350 10,730 10,340 13,792 144,670,750
DB증권 (016610) 8,740 -80 -.91 8,860 8,860 8,680 87,606 768,077,995
대성홀딩스 (016710) 8,490 -190 -2.19 8,620 8,700 8,490 19,218 164,329,715
두올 (016740) 3,310 -115 -3.36 3,400 3,400 3,290 41,215 137,896,040
퍼시스 (016800) 44,000 -50 -.11 44,050 44,800 43,700 256 11,267,950
웅진 (016880) 4,690 -75 -1.57 4,685 4,915 4,540 798,419 3,774,252,071
광명전기 (017040) 1,102 -17 -1.52 1,119 1,120 1,096 322,425 356,920,834
명문제약 (017180) 1,711 -11 -.64 1,720 1,720 1,697 53,191 90,858,639
우신시스템 (017370) 6,840 -250 -3.53 7,160 7,160 6,780 53,214 367,591,130
서울가스 (017390) 62,200 400 .65 61,800 63,300 61,600 9,501 595,100,700
수산세보틱스 (017550) 1,860 -17 -.91 1,866 1,872 1,839 166,529 307,608,147
SK텔레콤 (017670) 54,800 600 1.11 54,300 55,100 54,100 476,628 26,033,518,950
현대엘리베이터 (017800) 77,300 -1100 -1.4 78,300 78,300 77,000 84,371 6,537,508,300
풀무원 (017810) 13,970 0 0 13,800 14,400 13,790 279,800 3,964,103,965
DS단석 (017860) 20,300 -500 -2.4 20,400 20,800 20,150 77,734 1,582,818,425
광전자 (017900) 1,846 -29 -1.55 1,891 1,891 1,843 20,446 37,818,501
E1 (017940) 75,600 700 .93 74,000 76,000 73,700 9,188 692,298,400
한국카본 (017960) 32,100 -800 -2.43 33,550 33,600 31,700 459,668 14,994,454,425
애경산업 (018250) 15,940 -230 -1.42 16,130 16,140 15,920 33,537 535,868,440
삼성에스디에스 (018260) 146,400 -900 -.61 147,300 148,200 145,400 64,987 9,530,200,850
조일알미늄 (018470) 1,434 -28 -1.92 1,451 1,462 1,425 636,196 925,493,123
동원금속 (018500) 1,402 -29 -2.03 1,420 1,421 1,396 235,172 329,971,963
SK가스 (018670) 249,500 -8000 -3.11 257,500 263,000 247,500 11,257 2,836,275,750
한온시스템 (018880) 3,575 0 0 3,585 3,620 3,550 652,768 2,343,655,416
신풍제약 (019170) 12,150 -160 -1.3 12,300 12,390 12,050 155,421 1,900,910,150
신풍제약우 (019175) 21,850 -200 -.91 22,200 22,200 21,500 4,208 92,113,000
티에이치엔 (019180) 5,050 155 3.17 4,815 5,220 4,795 549,627 2,772,453,090
세아특수강 (019440) 15,900 -50 -.31 15,950 15,950 15,670 24,153 381,446,795
엑시큐어하이트론 (019490) 688 -1 -.15 685 696 664 304,382 207,685,888
대교 (019680) 2,290 45 2 2,230 2,290 2,205 31,793 71,648,215
대교우B (019685) 1,274 0 0 1,274 1,295 1,273 2,387 3,045,001
한섬 (020000) 14,930 -130 -.86 15,050 15,070 14,890 27,693 413,918,365
키다리스튜디오 (020120) 3,870 -20 -.51 3,905 3,920 3,820 73,215 281,905,082
롯데에너지머티리얼즈 (020150) 24,600 -1350 -5.2 26,300 26,300 24,500 78,145 1,956,245,750
아시아나항공 (020560) 9,400 -80 -.84 9,600 9,600 9,400 41,119 388,612,160
일진디스플 (020760) 900 -21 -2.28 916 917 895 240,883 217,157,060
서원 (021050) 1,187 21 1.8 1,168 1,250 1,150 721,799 856,488,842
코웨이 (021240) 104,900 700 .67 105,200 107,300 103,500 87,187 9,168,193,300
세원정공 (021820) 9,860 -240 -2.38 10,060 10,210 9,820 26,935 268,140,060
포스코DX (022100) 21,700 -750 -3.34 22,200 22,400 21,600 194,409 4,261,266,225
삼원강재 (023000) 2,485 5 .2 2,505 2,505 2,465 12,906 31,962,010
MH에탄올 (023150) 5,270 -30 -.57 5,300 5,320 5,180 2,744 14,413,120
한국종합기술 (023350) 4,905 -75 -1.51 5,000 5,000 4,870 43,701 214,203,689
동남합성 (023450) 31,500 50 .16 31,600 31,600 31,350 59 1,855,525
롯데쇼핑 (023530) 66,300 200 .3 66,500 67,000 65,800 44,314 2,936,210,650
다우기술 (023590) 33,900 -250 -.73 34,000 34,350 33,350 55,251 1,871,260,900
인지컨트롤스 (023800) 5,440 -150 -2.68 5,580 5,580 5,400 44,466 243,668,000
인팩 (023810) 6,780 -110 -1.6 6,890 6,900 6,780 12,273 83,701,930
에쓰씨엔지니어링 (023960) 1,185 -30 -2.47 1,215 1,215 1,175 142,795 169,201,985
WISCOM (024070) 2,005 -40 -1.96 2,045 2,075 2,005 24,679 50,035,440
디씨엠 (024090) 12,330 -10 -.08 12,290 12,410 12,290 1,875 23,137,450
기업은행 (024110) 18,920 -100 -.53 19,120 19,120 18,890 676,494 12,830,171,340
콜마홀딩스 (024720) 13,200 -690 -4.97 14,020 14,160 13,130 471,420 6,387,440,040
대원화성 (024890) 864 -15 -1.71 879 921 863 17,945 15,594,934
디와이덕양 (024900) 2,320 -20 -.85 2,330 2,340 2,310 45,296 105,200,962
KPX케미칼 (025000) 50,600 -800 -1.56 51,000 51,200 50,100 15,391 780,787,650
SJM홀딩스 (025530) 3,535 35 1 3,525 3,545 3,480 11,137 39,278,895
한국단자 (025540) 61,900 -1100 -1.75 63,100 63,300 61,800 11,275 701,701,950
미래산업 (025560) 10,270 -90 -.87 10,360 10,380 10,250 13,952 143,941,780
제이준코스메틱 (025620) 7,660 730 10.53 7,140 7,880 6,960 183,588 1,400,216,890
한솔홈데코 (025750) 690 -8 -1.15 698 699 685 235,301 162,417,866
이구산업 (025820) 4,450 -40 -.89 4,440 4,525 4,425 187,396 835,334,286
남해화학 (025860) 6,830 -190 -2.71 7,030 7,030 6,800 87,077 599,284,400
한국주강 (025890) 1,816 -4 -.22 1,825 1,825 1,809 8,290 15,090,941
스틱인베스트먼트 (026890) 10,010 -150 -1.48 10,000 10,190 9,950 80,739 811,979,620
부국철강 (026940) 2,300 -10 -.43 2,315 2,325 2,300 51,304 118,549,696
동서 (026960) 27,500 250 .92 27,250 27,800 27,050 53,967 1,483,557,225
BGF (027410) 3,945 -40 -1 3,990 4,010 3,920 67,283 266,323,637
마니커 (027740) 823 -10 -1.2 833 835 819 178,792 147,507,085
한국제지 (027970) 796 -5 -.62 801 804 796 25,997 20,747,990
삼성E&A (028050) 29,200 100 .34 28,950 29,500 28,700 492,329 14,350,203,958
동아지질 (028100) 15,020 -380 -2.47 15,370 15,370 15,000 11,873 179,260,070
삼성물산 (028260) 166,400 -1400 -.83 167,300 169,500 165,000 141,583 23,622,104,500
삼성물산우B (02826K) 115,600 -1000 -.86 116,500 117,700 114,600 2,349 273,528,750
팬오션 (028670) 3,895 0 0 3,895 3,905 3,860 646,861 2,509,184,588
케이씨 (029460) 21,400 -800 -3.6 21,900 22,000 21,250 19,994 430,938,250
신도리코 (029530) 43,950 150 .34 44,250 44,400 43,100 10,602 461,709,350
삼성카드 (029780) 50,600 100 .2 50,900 50,900 49,950 39,489 1,990,897,400
제일기획 (030000) 19,760 -40 -.2 19,810 19,900 19,700 139,285 2,758,095,655
NICE평가정보 (030190) 15,760 0 0 15,760 15,950 15,610 24,582 388,503,890
KT (030200) 53,300 -800 -1.48 53,800 53,900 53,200 249,185 13,314,005,452
다올투자증권 (030210) 3,415 -120 -3.39 3,530 3,530 3,405 113,810 390,470,597
교보증권 (030610) 8,720 20 .23 8,760 8,760 8,630 87,118 755,101,000
동원수산 (030720) 6,080 40 .66 6,040 6,150 6,000 9,609 58,252,610
서울보증보험 (031210) 43,600 -50 -.11 43,600 43,850 43,150 53,941 2,348,909,950
신세계인터내셔날 (031430) 10,160 -90 -.88 10,290 10,330 10,100 34,625 351,947,335
신세계푸드 (031440) 40,150 -850 -2.07 41,400 41,400 39,650 16,692 674,223,375
아이티센씨티에스 (031820) 598 -13 -2.13 609 613 598 186,518 112,384,604
롯데관광개발 (032350) 16,020 50 .31 15,970 16,300 15,750 787,418 12,603,948,540
황금에스티 (032560) 5,610 -70 -1.23 5,610 5,690 5,590 12,954 72,691,480
LG유플러스 (032640) 14,440 -410 -2.76 14,850 14,850 14,340 814,149 11,762,569,875
삼성생명 (032830) 143,800 700 .49 143,200 145,700 141,500 224,013 32,354,336,800
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,330 -1540 -7.75 19,450 19,670 18,220 101,678 1,905,626,150
체시스 (033250) 1,089 -12 -1.09 1,101 1,110 1,085 226,823 247,552,996
유나이티드제약 (033270) 20,400 -200 -.97 20,600 20,700 20,350 14,219 291,135,725
SJG세종 (033530) 6,120 -30 -.49 6,190 6,240 6,100 230,756 1,418,571,750
KT&G (033780) 137,100 2400 1.78 136,000 139,200 135,300 346,368 47,725,130,900
무학 (033920) 7,790 30 .39 7,750 7,830 7,690 29,597 230,048,890
두산에너빌리티 (034020) 59,600 -2100 -3.4 60,800 62,700 59,100 5,716,620 346,044,659,500
SBS (034120) 20,500 -950 -4.43 21,400 21,400 20,400 74,865 1,550,997,350
LG디스플레이 (034220) 11,660 -340 -2.83 11,890 11,900 11,570 1,218,833 14,265,974,085
파라다이스 (034230) 20,650 -350 -1.67 21,000 21,200 20,500 634,504 13,167,829,700
NICE (034310) 13,400 -240 -1.76 13,640 13,640 13,130 24,065 319,994,160
인천도시가스 (034590) 26,000 100 .39 26,050 26,050 25,750 1,711 44,349,650
SK (034730) 207,000 0 0 204,000 211,000 203,500 196,835 40,952,739,500
SK우 (03473K) 155,600 700 .45 154,900 158,400 154,500 2,123 331,576,300
한국토지신탁 (034830) 1,239 28 2.31 1,214 1,265 1,200 775,981 961,403,375
HS애드 (035000) 8,800 240 2.8 8,620 8,800 8,550 27,806 242,843,425
백산 (035150) 14,850 -210 -1.39 15,000 15,140 14,450 67,348 996,416,500
강원랜드 (035250) 17,960 -90 -.5 18,050 18,070 17,800 254,456 4,566,679,660
NAVER (035420) 215,500 1000 .47 211,500 216,500 210,500 634,984 136,108,030,250
신세계 I&C (035510) 14,740 -270 -1.8 14,950 14,980 14,550 58,420 860,216,445
카카오 (035720) 61,200 -1300 -2.08 60,600 62,100 59,500 2,491,823 151,900,935,850
콘텐트리중앙 (036420) 10,020 90 .91 9,930 10,220 9,860 40,994 413,363,310
한국가스공사 (036460) 39,050 -500 -1.26 39,350 39,400 38,900 211,569 8,273,780,900
SNT홀딩스 (036530) 64,000 -1000 -1.54 64,700 65,500 62,900 33,477 2,155,268,400
엔씨소프트 (036570) 193,200 -9800 -4.83 201,500 201,500 192,500 84,019 16,481,381,300
팜스코 (036580) 2,710 -70 -2.52 2,780 2,780 2,695 35,995 98,267,610
YG PLUS (037270) 8,960 190 2.17 8,870 9,080 8,790 1,209,827 10,836,729,515
LG헬로비전 (037560) 2,855 -90 -3.06 2,925 2,985 2,850 197,587 570,810,502
광주신세계 (037710) 29,850 -50 -.17 30,150 30,150 29,700 4,678 139,943,300
하나투어 (039130) 51,000 -500 -.97 51,900 51,900 50,900 35,063 1,795,087,800
키움증권 (039490) 200,500 -5000 -2.43 204,500 204,500 199,200 73,377 14,736,196,850
HDC랩스 (039570) 8,500 20 .24 8,420 8,510 8,360 8,924 75,395,650
상신브레이크 (041650) 2,830 -45 -1.57 2,880 2,880 2,830 28,557 81,302,435
한화오션 (042660) 116,400 4400 3.93 112,600 116,600 111,300 2,631,238 303,515,232,300
HD현대인프라코어 (042670) 13,580 -460 -3.28 13,830 13,950 13,500 1,075,245 14,697,501,095
한미반도체 (042700) 81,500 -5500 -6.32 85,000 85,200 81,400 789,335 65,267,750,800
주연테크 (044380) 525 23 4.58 503 526 493 691,590 354,811,612
KSS해운 (044450) 9,400 -100 -1.05 9,500 9,550 9,180 34,505 325,305,410
코스맥스비티아이 (044820) 19,240 170 .89 19,000 19,340 18,540 24,681 473,445,080
대우건설 (047040) 3,645 -75 -2.02 3,720 3,725 3,630 1,340,105 4,916,628,798
포스코인터내셔널 (047050) 47,150 -850 -1.77 48,200 48,200 46,950 339,016 16,074,390,750
유니온머티리얼 (047400) 1,426 -57 -3.84 1,465 1,479 1,411 216,351 310,438,775
한국항공우주 (047810) 93,500 -1700 -1.79 95,400 96,300 93,300 435,319 41,325,644,700
우진플라임 (049800) 2,220 55 2.54 2,125 2,235 2,125 75,866 165,638,992
한전KPS (051600) 49,850 -450 -.89 50,400 50,800 49,650 78,650 3,947,920,750
진양화학 (051630) 1,970 -14 -.71 1,970 1,989 1,953 67,814 133,093,981
LG생활건강 (051900) 292,500 -3000 -1.02 295,000 295,000 292,000 34,422 10,084,621,500
LG생활건강우 (051905) 114,500 -1400 -1.21 115,900 115,900 113,900 13,661 1,563,516,150
LG화학 (051910) 271,500 -6000 -2.16 275,000 275,000 270,000 135,526 36,809,693,460
LG화학우 (051915) 132,900 -3600 -2.64 135,900 136,200 132,500 29,171 3,903,892,850
한전기술 (052690) 89,900 -2500 -2.71 90,200 92,400 88,900 287,397 25,971,078,150
스카이라이프 (053210) 5,240 10 .19 5,270 5,280 5,210 13,669 71,522,805
한미글로벌 (053690) 19,990 -410 -2.01 20,250 20,500 19,850 68,270 1,375,788,020
테이팩스 (055490) 15,000 160 1.08 14,830 15,000 14,600 10,270 151,670,070
신한지주 (055550) 64,000 -1300 -1.99 65,500 65,600 63,600 991,727 63,699,039,600
현대홈쇼핑 (057050) 56,000 400 .72 55,600 56,700 54,800 13,715 769,430,050
포스코스틸리온 (058430) 36,350 -1250 -3.32 37,200 38,000 36,050 8,073 295,900,800
세아홀딩스 (058650) 126,600 -2000 -1.56 130,000 130,200 123,200 1,492 190,158,800
다스코 (058730) 2,885 -90 -3.03 2,940 2,975 2,870 102,473 297,542,131
KTcs (058850) 2,860 35 1.24 2,835 2,870 2,825 214,331 611,503,242
KTis (058860) 2,920 20 .69 2,900 2,935 2,895 174,510 509,946,465
HL홀딩스 (060980) 39,600 150 .38 39,150 39,950 38,950 16,081 636,530,800
산일전기 (062040) 106,200 -5600 -5.01 110,200 110,400 105,000 591,054 63,204,560,050
종근당바이오 (063160) 22,500 -400 -1.75 23,000 23,000 22,400 7,061 159,436,400
현대로템 (064350) 192,000 -100 -.05 195,300 197,300 191,300 644,094 124,839,394,300
LG씨엔에스 (064400) 65,700 -2300 -3.38 67,500 67,700 65,000 370,408 24,589,319,250
SNT모티브 (064960) 36,300 -900 -2.42 37,650 37,850 36,000 90,215 3,308,179,325
LG전자 (066570) 72,200 -1700 -2.3 73,900 73,900 72,000 348,361 25,284,639,900
LG전자우 (066575) 36,050 -450 -1.23 36,200 36,500 35,850 31,826 1,146,685,775
엘앤에프 (066970) 64,000 -2000 -3.03 65,700 66,200 63,200 365,670 23,471,191,500
세이브존I&C (067830) 2,615 -20 -.76 2,650 2,650 2,580 23,841 62,222,375
셀트리온 (068270) 169,800 2200 1.31 168,200 170,100 167,000 284,322 48,075,971,100
삼성출판사 (068290) 16,100 -300 -1.83 16,410 16,410 16,060 7,662 123,607,230
TKG휴켐스 (069260) 17,470 -130 -.74 17,670 17,670 17,340 34,854 607,413,065
대호에이엘 (069460) 1,739 8 .46 1,731 1,749 1,672 590,295 1,006,088,373
대웅제약 (069620) 135,600 -400 -.29 136,100 138,600 133,400 30,620 4,179,518,350
한세엠케이 (069640) 838 -26 -3.01 853 875 815 65,612 55,594,336
DSR제강 (069730) 3,805 -135 -3.43 3,930 3,940 3,800 29,949 114,496,175
현대백화점 (069960) 72,700 -1600 -2.15 74,900 75,100 72,400 45,766 3,356,561,050
모나용평 (070960) 4,070 -105 -2.51 4,130 4,160 4,035 137,865 563,759,565
한국금융지주 (071050) 128,500 -5900 -4.39 133,000 133,000 127,500 161,429 20,920,033,000
한국금융지주우 (071055) 92,300 -400 -.43 92,200 93,200 90,900 20,277 1,862,660,900
하이스틸 (071090) 4,405 -180 -3.93 4,570 4,570 4,365 703,788 3,131,393,943
지역난방공사 (071320) 82,800 5900 7.67 77,800 83,300 77,800 57,459 4,699,701,900
롯데하이마트 (071840) 8,500 150 1.8 8,400 8,610 8,240 24,876 206,901,165
코아스 (071950) 7,520 -1050 -12.25 8,400 8,580 7,090 135,230 1,038,996,190
HD현대마린엔진 (071970) 92,100 100 .11 91,200 92,500 89,500 388,194 35,352,030,700
유엔젤 (072130) 5,430 -40 -.73 5,480 5,480 5,350 77,431 418,112,390
농심홀딩스 (072710) 82,200 2500 3.14 81,600 82,800 81,150 22,125 1,815,122,050
금호타이어 (073240) 4,945 -15 -.3 4,960 4,985 4,925 309,913 1,536,385,632
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,145 5 .16 3,200 3,200 3,125 8,081 25,366,315
세진중공업 (075580) 15,860 660 4.34 15,770 16,600 15,510 4,497,089 72,040,852,510
유니퀘스트 (077500) 5,730 -170 -2.88 5,880 5,960 5,730 92,848 538,694,865
STX엔진 (077970) 43,850 550 1.27 43,300 44,450 42,500 750,119 32,606,603,350
텔코웨어 (078000) 14,950 540 3.75 14,370 15,240 14,290 28,120 413,710,430
에이블씨엔씨 (078520) 14,460 740 5.39 13,720 14,500 13,490 827,128 11,758,312,690
GS (078930) 45,450 -50 -.11 45,500 45,750 44,725 125,940 5,718,275,125
GS우 (078935) 42,300 -100 -.24 42,400 42,950 42,000 7,363 311,269,350
CJ CGV (079160) 4,605 -30 -.65 4,580 4,680 4,580 179,242 826,925,313
현대리바트 (079430) 7,100 -150 -2.07 7,230 7,240 7,090 19,305 137,917,135
LIG넥스원 (079550) 493,000 3500 .72 496,000 503,000 490,500 83,486 41,434,374,750
전진건설로봇 (079900) 48,000 -1400 -2.83 48,550 49,150 47,950 37,641 1,821,740,750
휴비스 (079980) 3,000 -90 -2.91 3,070 3,150 2,975 68,512 206,848,633
일진다이아 (081000) 12,230 -650 -5.05 12,880 12,880 12,200 15,972 198,392,040
미스토홀딩스 (081660) 40,400 -1350 -3.23 42,100 42,100 40,300 136,828 5,589,284,875
동양생명 (082640) 7,370 -80 -1.07 7,450 7,470 7,310 125,549 924,671,610
한화엔진 (082740) 45,750 -1750 -3.68 46,800 46,800 45,200 2,588,484 118,925,117,425
그린케미칼 (083420) 7,020 -130 -1.82 7,150 7,160 6,980 81,521 572,877,200
대한제강 (084010) 15,550 -110 -.7 15,660 15,790 15,160 16,728 256,902,420
동양고속 (084670) 8,230 -40 -.48 8,570 8,570 8,130 6,751 55,565,190
이월드 (084680) 1,445 -24 -1.63 1,469 1,470 1,438 96,707 140,641,471
대상홀딩스 (084690) 9,340 -160 -1.68 9,510 9,610 9,320 82,701 780,000,950
대상홀딩스우 (084695) 12,820 -140 -1.08 12,750 12,940 12,530 5,776 73,173,850
TBH글로벌 (084870) 1,491 -1 -.07 1,562 1,562 1,466 41,717 62,776,019
엔케이 (085310) 1,319 -50 -3.65 1,340 1,374 1,302 6,832,273 9,143,457,080
미래에셋생명 (085620) 7,410 320 4.51 7,030 7,420 6,970 191,291 1,395,012,645
현대글로비스 (086280) 185,700 1300 .7 187,500 190,800 184,700 198,547 37,200,840,450
하나금융지주 (086790) 81,300 -900 -1.09 83,000 83,000 80,900 366,500 29,850,860,900
이리츠코크렙 (088260) 4,485 0 0 4,410 4,490 4,410 26,429 118,262,792
한화생명 (088350) 3,125 -10 -.32 3,130 3,145 3,080 833,762 2,602,387,591
진도 (088790) 1,877 -27 -1.42 1,892 1,898 1,870 24,531 46,299,713
맥쿼리인프라 (088980) 11,600 -50 -.43 11,650 11,680 11,580 672,466 7,821,274,460
HDC현대EP (089470) 3,990 -45 -1.12 4,035 4,040 3,980 29,705 118,816,600
제주항공 (089590) 6,420 -170 -2.58 6,600 6,600 6,410 74,207 480,676,450
롯데렌탈 (089860) 28,750 -50 -.17 28,800 29,000 28,400 61,047 1,748,312,050
평화산업 (090080) 1,007 3 .3 996 1,026 996 182,717 183,222,794
노루페인트 (090350) 9,360 -20 -.21 9,450 9,530 9,310 122,284 1,150,864,185
노루페인트우 (090355) 12,910 -10 -.08 12,800 12,920 12,700 2,155 27,680,090
메타랩스 (090370) 1,287 -11 -.85 1,288 1,321 1,269 13,938 17,956,673
아모레퍼시픽 (090430) 118,000 -2300 -1.91 120,000 120,100 117,900 120,504 14,275,768,750
아모레퍼시픽우 (090435) 40,550 50 .12 40,450 40,550 39,900 9,937 399,260,325
비에이치 (090460) 18,240 -240 -1.3 18,320 18,910 18,090 519,890 9,612,700,795
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,825 -17 -.92 1,842 1,849 1,824 208,897 382,564,713
디아이씨 (092200) 4,400 -20 -.45 4,415 4,545 4,390 324,312 1,446,298,694
KEC (092220) 682 -15 -2.15 696 697 678 739,894 507,077,355
KPX홀딩스 (092230) 67,200 400 .6 66,600 67,400 66,400 954 63,684,900
기신정기 (092440) 2,435 -25 -1.02 2,455 2,460 2,405 27,205 66,077,870
DYP (092780) 4,005 -115 -2.79 4,120 4,120 4,000 8,159 32,869,430
넥스틸 (092790) 12,600 -530 -4.04 13,010 13,100 12,550 395,846 5,052,426,075
LF (093050) 18,270 -670 -3.54 18,800 19,030 18,250 51,260 947,549,350
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,676 -56 -3.23 1,732 1,741 1,670 993,201 1,676,446,407
후성 (093370) 5,780 -230 -3.83 5,920 5,940 5,700 530,715 3,075,258,160
효성ITX (094280) 12,760 -100 -.78 12,890 12,890 12,760 5,936 76,046,280
맵스리얼티1 (094800) 4,740 -20 -.42 4,710 4,775 4,710 55,270 262,493,430
AJ네트웍스 (095570) 4,310 -50 -1.15 4,310 4,355 4,280 165,579 712,790,156
웅진씽크빅 (095720) 1,738 -54 -3.01 1,792 1,796 1,731 127,273 222,075,222
JW홀딩스 (096760) 3,280 -40 -1.2 3,320 3,320 3,235 81,115 264,702,302
SK이노베이션 (096770) 100,200 -700 -.69 100,100 100,700 99,700 134,025 13,411,422,200
SK이노베이션우 (096775) 68,100 -900 -1.3 69,000 69,000 68,000 1,201 82,151,100
HJ중공업 (097230) 21,250 2370 12.55 19,500 22,200 19,130 21,941,226 462,773,600,270
엠씨넥스 (097520) 28,700 -1300 -4.33 30,250 30,300 28,300 53,513 1,564,193,050
CJ제일제당 (097950) 229,000 0 0 230,000 230,500 227,500 38,106 8,735,116,750
CJ제일제당 우 (097955) 139,200 600 .43 141,500 141,500 137,500 4,313 599,972,400
SK오션플랜트 (100090) 19,820 -1030 -4.94 20,800 21,050 19,680 896,649 18,173,756,285
비상교육 (100220) 5,230 -100 -1.88 5,290 5,330 5,190 29,761 155,428,090
진양홀딩스 (100250) 3,220 10 .31 3,200 3,220 3,175 47,323 150,813,062
SNT에너지 (100840) 58,900 -2500 -4.07 62,000 62,000 58,700 172,588 10,332,803,800
인바이오젠 (101140) 12,450 260 2.13 12,190 13,400 12,100 56,549 728,090,500
해태제과식품 (101530) 6,570 -100 -1.5 6,660 6,660 6,500 25,510 167,805,630
동성케미컬 (102260) 4,145 -30 -.72 4,165 4,195 4,120 36,080 149,744,890
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,600 -120 -1.12 10,700 10,720 10,540 26,037 275,279,570
풍산 (103140) 117,900 -900 -.76 119,100 120,900 117,400 140,007 16,678,590,000
일진전기 (103590) 35,500 -750 -2.07 35,900 36,600 35,350 474,620 17,005,354,325
한국철강 (104700) 9,900 -70 -.7 9,940 10,020 9,900 40,740 405,135,390
KB금융 (105560) 107,100 -1100 -1.02 109,400 109,400 107,000 449,563 48,354,721,150
한세실업 (105630) 9,200 -100 -1.08 9,290 9,300 9,130 49,180 451,822,600
우진 (105840) 10,590 -500 -4.51 11,030 11,070 10,570 192,086 2,065,582,035
미원홀딩스 (107590) 72,000 -200 -.28 72,200 72,200 72,000 35 2,521,800
LX세미콘 (108320) 52,800 -1000 -1.86 53,900 53,900 52,500 33,397 1,762,940,900
LX하우시스 (108670) 28,100 -300 -1.06 28,400 28,750 27,950 28,065 788,553,525
LX하우시스우 (108675) 17,380 -390 -2.19 17,770 17,770 17,360 1,492 26,073,580
주성코퍼레이션 (109070) 854 -25 -2.84 870 884 825 163,394 139,491,602
호전실업 (111110) 6,870 -110 -1.58 7,010 7,070 6,840 31,999 222,199,190
동인기연 (111380) 13,570 -110 -.8 13,680 13,680 13,480 5,674 76,866,410
영원무역 (111770) 58,200 -500 -.85 59,300 59,500 57,500 37,548 2,180,699,150
씨에스윈드 (112610) 41,350 -400 -.96 41,700 41,800 41,050 120,040 4,966,909,900
GKL (114090) 16,420 -300 -1.79 16,760 16,760 16,370 94,107 1,553,154,175
대성에너지 (117580) 7,950 -70 -.87 7,990 8,060 7,930 33,361 266,065,175
메타케어 (118000) 315 -3 -.94 322 323 312 116,431 36,670,450
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 103,000 -2500 -2.37 105,000 106,200 101,700 5,743 597,689,200
코오롱인더 (120110) 36,200 -550 -1.5 36,450 36,750 35,800 91,823 3,338,505,525
코오롱인더우 (120115) 22,300 -350 -1.55 22,650 22,700 22,300 4,659 104,231,900
아이마켓코리아 (122900) 8,210 -90 -1.08 8,200 8,290 8,150 37,790 309,473,090
한국화장품 (123690) 9,650 -350 -3.5 9,770 9,880 9,650 67,699 659,562,250
SJM (123700) 3,600 210 6.19 3,390 3,620 3,390 307,788 1,094,508,141
한국자산신탁 (123890) 2,385 -25 -1.04 2,385 2,430 2,380 69,070 165,328,830
현대퓨처넷 (126560) 3,200 -60 -1.84 3,260 3,260 3,190 45,406 145,759,725
수산인더스트리 (126720) 22,100 -200 -.9 22,200 22,500 22,100 14,126 314,332,000
대성산업 (128820) 4,055 -70 -1.7 4,125 4,235 4,025 97,239 395,847,433
한미약품 (128940) 304,000 1000 .33 303,500 313,000 303,500 71,997 22,147,286,250
인터지스 (129260) 2,640 -60 -2.22 2,705 2,715 2,640 91,359 243,114,660
한전산업 (130660) 12,030 -420 -3.37 12,170 12,440 12,000 116,821 1,420,591,895
화인베스틸 (133820) 2,060 15 .73 1,990 2,140 1,914 1,885,400 3,855,258,741
미원화학 (134380) 81,300 -300 -.37 82,100 82,300 81,200 140 11,431,200
시디즈 (134790) 25,750 -600 -2.28 26,350 26,350 25,550 7,118 183,533,375
선진 (136490) 11,570 -40 -.34 11,800 11,900 11,520 78,725 922,674,720
에스디바이오센서 (137310) 9,900 -120 -1.2 10,100 10,100 9,880 86,961 863,970,180
메리츠금융지주 (138040) 125,300 -1200 -.95 128,000 128,100 125,000 160,196 20,166,070,250
코오롱ENP (138490) 6,560 -50 -.76 6,620 6,700 6,550 18,505 122,086,620
BNK금융지주 (138930) 14,580 180 1.25 14,490 14,720 14,350 726,250 10,587,716,900
iM금융지주 (139130) 13,830 120 .88 13,750 13,880 13,630 370,354 5,099,410,030
이마트 (139480) 71,500 0 0 72,100 72,200 71,100 117,825 8,436,060,900
아주스틸 (139990) 3,840 60 1.59 3,780 3,860 3,775 29,316 112,281,552
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,630 2 .12 1,628 1,643 1,623 5,881 9,609,314
다이나믹디자인 (145210) 759 -21 -2.69 799 799 744 68,118 52,022,783
케이탑리츠 (145270) 959 -3 -.31 956 966 954 57,439 55,122,555
덴티움 (145720) 55,400 -2100 -3.65 57,100 57,500 55,300 39,161 2,199,742,850
삼양사 (145990) 48,600 -350 -.72 48,950 49,350 48,450 8,902 434,846,900
삼양사우 (145995) 33,850 -450 -1.31 34,300 34,450 33,800 471 15,948,300
한국ANKOR유전 (152550) 234 -4 -1.68 240 240 234 538,206 126,610,344
DSR (155660) 3,690 -95 -2.51 3,785 3,785 3,680 20,583 76,515,870
애경케미칼 (161000) 10,440 -110 -1.04 10,530 10,530 10,280 191,908 1,993,125,535
한국타이어앤테크놀로지 (161390) 40,350 200 .5 40,500 40,650 40,100 160,189 6,460,604,750
한국콜마 (161890) 75,900 -1900 -2.44 77,700 77,700 75,400 140,306 10,662,666,750
동일고무벨트 (163560) 6,860 -120 -1.72 6,980 6,980 6,860 25,825 178,278,405
동아에스티 (170900) 43,150 -1150 -2.6 44,100 44,300 42,800 19,858 858,414,000
JB금융지주 (175330) 23,650 150 .64 23,950 24,100 23,500 311,860 7,392,706,975
PI첨단소재 (178920) 16,550 -440 -2.59 16,860 16,870 16,520 75,245 1,254,883,455
한진칼 (180640) 110,200 -1600 -1.43 111,900 112,300 109,200 28,220 3,111,876,400
한진칼우 (18064K) 37,600 -350 -.92 38,200 38,200 37,200 1,471 55,220,350
NHN (181710) 25,100 -900 -3.46 26,100 26,100 24,800 71,204 1,790,827,725
아세아시멘트 (183190) 13,480 -250 -1.82 13,730 13,730 13,275 61,981 831,269,645
종근당 (185750) 78,900 -1000 -1.25 80,400 80,400 78,600 24,178 1,917,052,650
더블유게임즈 (192080) 52,100 -600 -1.14 53,100 53,100 51,600 32,304 1,690,491,350
쿠쿠홀딩스 (192400) 31,800 500 1.6 31,250 31,950 31,000 31,406 994,256,050
드림텍 (192650) 6,220 -150 -2.35 6,310 6,310 6,130 116,164 723,995,510
코스맥스 (192820) 211,000 -5500 -2.54 213,500 216,000 210,000 86,527 18,344,176,500
제이에스코퍼레이션 (194370) 10,060 -120 -1.18 10,180 10,240 10,000 58,925 595,825,190
해성디에스 (195870) 22,000 -450 -2 22,400 22,400 21,650 80,917 1,772,183,025
서연이화 (200880) 11,730 0 0 11,740 11,900 11,660 36,976 434,136,990
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,650 -50 -.14 35,550 35,900 35,300 83,688 2,979,230,200
삼성바이오로직스 (207940) 996,000 -5000 -.5 1,002,000 1,006,000 995,000 60,337 60,287,463,000
디와이파워 (210540) 12,280 -210 -1.68 12,340 12,570 12,190 17,737 218,458,290
SK디앤디 (210980) 10,030 -70 -.69 10,100 10,140 9,900 44,302 444,243,035
한솔제지 (213500) 8,540 -30 -.35 8,560 8,640 8,470 41,979 358,623,335
이노션 (214320) 18,630 270 1.47 18,500 18,740 18,280 34,212 634,887,445
금호에이치티 (214330) 574 -8 -1.37 583 583 568 372,453 213,796,889
경보제약 (214390) 4,850 -20 -.41 4,870 4,920 4,845 7,206 35,117,472
토니모리 (214420) 10,060 -240 -2.33 10,250 10,260 10,030 170,689 1,729,494,575
잇츠한불 (226320) 12,220 -230 -1.85 12,400 12,400 12,180 17,486 214,495,350
현대코퍼레이션홀딩스 (227840) 12,040 -190 -1.55 12,230 12,390 12,000 15,336 185,093,740
LS에코에너지 (229640) 38,050 -1550 -3.91 38,800 39,400 37,850 79,965 3,072,480,425
JW생명과학 (234080) 11,500 -40 -.35 11,540 11,550 11,410 19,348 221,887,520
두산밥캣 (241560) 52,300 -1100 -2.06 53,400 53,600 52,000 112,981 5,933,199,550
화승엔터프라이즈 (241590) 6,680 -60 -.89 6,760 6,760 6,630 134,895 901,892,320
에이플러스에셋 (244920) 7,040 220 3.23 6,850 7,040 6,730 153,785 1,072,810,930
솔루엠 (248070) 16,480 -190 -1.14 16,620 17,040 16,480 191,975 3,215,131,325
샘표식품 (248170) 25,950 0 0 25,950 26,150 25,600 6,296 163,203,000
일동제약 (249420) 24,450 -1000 -3.93 25,450 25,450 24,150 903,889 22,343,251,600
넷마블 (251270) 59,000 -900 -1.5 60,200 60,200 58,400 100,271 5,946,167,000
크래프톤 (259960) 331,000 3500 1.07 329,500 337,000 327,500 74,207 24,635,249,000
크라운제과 (264900) 9,360 -40 -.43 9,400 9,480 9,200 12,847 119,265,140
크라운제과우 (26490K) 9,510 -180 -1.86 9,690 9,690 9,500 1,700 16,206,660
HD현대 (267250) 137,300 200 .15 136,600 141,200 136,400 159,153 21,984,825,200
HD현대일렉트릭 (267260) 487,000 -5500 -1.12 492,500 495,500 484,000 60,551 29,627,516,500
HD현대건설기계 (267270) 85,200 -2200 -2.52 86,800 87,300 85,000 102,290 8,786,970,850
경동도시가스 (267290) 20,150 240 1.21 19,920 20,150 19,880 17,444 348,871,570
아시아나IDT (267850) 11,490 -50 -.43 11,360 11,600 11,360 3,532 40,386,720
미원에스씨 (268280) 141,100 -2300 -1.6 143,400 143,500 141,100 455 64,777,800
오리온 (271560) 108,200 400 .37 108,700 109,300 107,700 64,852 7,028,251,800
일진하이솔루스 (271940) 17,160 -830 -4.61 18,180 18,180 17,020 64,635 1,120,932,935
제일약품 (271980) 12,960 -470 -3.5 13,430 13,430 12,800 29,047 377,200,660
한화시스템 (272210) 51,100 200 .39 51,700 52,500 50,900 608,766 31,452,814,150
진에어 (272450) 8,350 -160 -1.88 8,520 8,520 8,350 47,986 403,437,795
삼양패키징 (272550) 13,100 -320 -2.38 13,330 13,380 13,090 20,003 264,548,135
에이피알 (278470) 225,500 -1500 -.66 225,500 227,500 217,500 438,676 97,114,320,750
롯데웰푸드 (280360) 115,100 -1100 -.95 116,500 116,500 114,600 11,640 1,341,912,850
케이씨텍 (281820) 31,150 -2300 -6.88 32,500 32,600 31,050 127,791 4,018,608,450
BGF리테일 (282330) 115,000 -2300 -1.96 118,400 118,400 114,500 49,111 5,649,333,550
쿠쿠홈시스 (284740) 26,750 -300 -1.11 27,050 27,050 26,550 18,341 489,413,900
SK케미칼 (285130) 58,100 -1400 -2.35 59,500 59,500 57,800 24,842 1,446,396,850
SK케미칼우 (28513K) 25,750 -200 -.77 25,750 26,050 25,500 2,569 65,840,200
롯데이노베이트 (286940) 20,850 -400 -1.88 21,000 21,250 20,850 9,610 201,915,650
하나제약 (293480) 11,810 -240 -1.99 12,050 12,080 11,700 29,835 355,302,735
신한알파리츠 (293940) 5,580 30 .54 5,560 5,600 5,540 165,153 920,065,150
HDC현대산업개발 (294870) 19,570 -300 -1.51 19,560 19,800 19,300 253,464 4,923,289,145
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 215,000 -4000 -1.83 221,000 221,000 215,000 7,138 1,544,775,000
효성중공업 (298040) 1,216,000 -24000 -1.94 1,235,000 1,244,000 1,207,000 45,069 54,933,774,500
HS효성첨단소재 (298050) 188,800 -1300 -.68 189,900 190,100 186,800 5,738 1,082,909,350
에어부산 (298690) 1,979 -20 -1 2,000 2,000 1,970 144,133 285,591,320
한일시멘트 (300720) 19,060 -280 -1.45 19,350 19,370 18,880 87,252 1,660,559,480
SK바이오사이언스 (302440) 46,350 -900 -1.9 47,100 47,100 46,200 65,268 3,036,267,800
세아제강 (306200) 131,600 -2100 -1.57 133,000 133,400 131,400 5,147 679,371,800
현대오토에버 (307950) 170,300 -5300 -3.02 174,300 174,600 169,200 96,811 16,622,083,550
씨티알모빌리티 (308170) 4,970 -160 -3.12 5,150 5,220 4,950 3,816 19,152,457
우리금융지주 (316140) 24,500 -300 -1.21 24,900 24,950 24,350 869,334 21,336,541,350
자이에스앤디 (317400) 3,360 -50 -1.47 3,410 3,410 3,355 25,476 86,155,100
HD현대에너지솔루션 (322000) 42,450 -750 -1.74 42,550 43,050 42,300 36,662 1,559,021,700
카카오뱅크 (323410) 23,950 -700 -2.84 24,300 24,450 23,850 640,714 15,416,731,100
SK바이오팜 (326030) 98,000 -600 -.61 99,300 99,500 97,000 89,414 8,791,926,900
HD현대중공업 (329180) 510,000 -10000 -1.92 520,000 523,000 505,000 223,878 114,869,575,500
롯데리츠 (330590) 3,830 10 .26 3,820 3,880 3,810 349,838 1,344,272,938
이지스밸류플러스리츠 (334890) 4,320 -10 -.23 4,330 4,330 4,305 39,113 168,881,790
두산퓨얼셀 (336260) 26,100 -2500 -8.74 28,650 28,700 25,850 2,387,778 63,995,993,975
두산퓨얼셀1우 (33626K) 6,630 -320 -4.6 6,850 6,850 6,550 86,462 576,620,520
두산퓨얼셀2우B (33626L) 11,250 -170 -1.49 11,580 11,580 11,100 9,679 108,927,260
솔루스첨단소재 (336370) 7,290 -160 -2.15 7,180 7,480 7,150 159,102 1,159,465,025
솔루스첨단소재1우 (33637K) 1,593 -47 -2.87 1,606 1,620 1,580 38,492 61,554,292
솔루스첨단소재2우B (33637L) 3,480 -45 -1.28 3,525 3,580 3,460 14,668 51,291,907
NH프라임리츠 (338100) 4,520 -30 -.66 4,550 4,550 4,510 64,152 290,496,508
교촌에프앤비 (339770) 4,840 -10 -.21 4,905 4,905 4,780 53,304 256,491,592
KCC글라스 (344820) 29,500 -200 -.67 29,850 29,850 29,300 18,917 556,507,725
제이알글로벌리츠 (348950) 2,765 55 2.03 2,710 2,765 2,695 445,768 1,223,750,698
이지스레지던스리츠 (350520) 3,960 -5 -.13 3,995 3,995 3,955 21,300 84,450,873
하이브 (352820) 285,000 -2000 -.7 286,500 290,500 284,500 144,997 41,613,271,814
대덕전자 (353200) 23,600 -450 -1.87 23,450 24,150 23,250 494,810 11,729,607,525
대덕전자1우 (35320K) 8,800 -90 -1.01 8,890 8,950 8,620 1,204 10,497,290
코람코라이프인프라리츠 (357120) 4,275 -5 -.12 4,255 4,275 4,245 76,886 327,768,870
미래에셋맵스리츠 (357250) 2,610 -10 -.38 2,610 2,615 2,600 21,643 56,414,878
마스턴프리미어리츠 (357430) 1,524 0 0 1,524 1,528 1,523 12,027 18,344,272
SK아이이테크놀로지 (361610) 26,950 -800 -2.88 27,800 27,800 26,900 95,714 2,601,943,450
티와이홀딩스 (363280) 3,130 -80 -2.49 3,210 3,240 3,110 35,487 111,141,830
티와이홀딩스우 (36328K) 5,370 -260 -4.62 5,710 5,710 5,360 4,940 26,555,590
ESR켄달스퀘어리츠 (365550) 4,460 75 1.71 4,385 4,460 4,385 423,442 1,878,485,690
한컴라이프케어 (372910) 2,680 -40 -1.47 2,720 2,730 2,675 114,422 308,304,427
LG에너지솔루션 (373220) 349,000 -3000 -.85 352,000 353,500 345,000 122,899 43,098,618,092
DL이앤씨 (375500) 41,550 -800 -1.89 42,000 42,100 41,400 103,303 4,305,473,925
DL이앤씨우 (37550K) 18,960 -100 -.52 19,450 19,450 18,870 2,997 56,962,700
DL이앤씨2우(전환) (37550L) 29,250 -250 -.85 29,900 29,900 28,050 1,587 46,538,850
디앤디플랫폼리츠 (377190) 3,230 0 0 3,205 3,250 3,200 60,620 195,660,756
카카오페이 (377300) 58,200 -1600 -2.68 57,400 58,800 56,900 492,711 28,478,431,750
바이오노트 (377740) 5,510 -180 -3.16 5,680 5,680 5,510 34,116 189,882,890
화승알앤에이 (378850) 2,980 -35 -1.16 3,015 3,015 2,980 25,059 74,931,440
케이카 (381970) 15,890 -10 -.06 15,900 15,980 15,780 56,664 899,881,075
F&F (383220) 65,300 -1200 -1.8 66,900 67,000 64,900 39,852 2,620,901,850
LX홀딩스 (383800) 7,790 -100 -1.27 7,910 7,970 7,750 136,819 1,071,771,655
LX홀딩스1우 (38380K) 8,550 -50 -.58 8,600 8,830 8,550 310 2,678,330
SK리츠 (395400) 5,030 75 1.51 4,955 5,050 4,955 315,132 1,580,173,480
미래에셋글로벌리츠 (396690) 2,720 0 0 2,720 2,730 2,700 107,051 289,876,962
NH올원리츠 (400760) 3,185 45 1.43 3,140 3,195 3,120 243,247 770,105,454
SK스퀘어 (402340) 145,000 -4000 -2.68 145,000 149,000 142,800 227,876 33,151,545,300
쏘카 (403550) 11,630 -80 -.68 11,720 11,800 11,630 4,426 51,754,995
신한서부티엔디리츠 (404990) 3,410 -30 -.87 3,435 3,445 3,410 60,014 206,020,564
KB발해인프라 (415640) 8,800 -100 -1.12 8,990 8,990 8,730 226,148 1,987,844,600
코람코더원리츠 (417310) 5,780 0 0 5,780 5,850 5,730 53,299 307,834,935
KB스타리츠 (432320) 3,880 -20 -.51 3,915 3,915 3,850 33,614 130,003,610
대한조선 (439260) 80,800 -5100 -5.94 82,800 83,800 80,300 728,614 59,660,929,000
HD현대마린솔루션 (443060) 204,000 -9000 -4.23 213,000 214,000 203,000 97,222 20,146,362,500
유니드비티플러스 (446070) 3,895 -25 -.64 3,920 3,925 3,870 15,400 60,144,405
삼성FN리츠 (448730) 4,275 -35 -.81 4,295 4,300 4,270 50,413 215,743,259
에코프로머티 (450080) 49,100 -1400 -2.77 50,700 51,000 48,900 291,802 14,503,619,400
코오롱모빌리티그룹 (450140) 3,985 10 .25 3,980 3,990 3,980 137,222 546,392,894
코오롱모빌리티그룹우 (45014K) 5,910 0 0 5,910 5,920 5,910 8,664 51,232,935
한화리츠 (451800) 3,885 -10 -.26 3,895 3,930 3,875 152,696 594,179,924
한화갤러리아 (452260) 1,125 -2 -.18 1,130 1,130 1,115 280,877 314,711,679
한화갤러리아우 (45226K) 2,235 -5 -.22 2,260 2,260 2,200 2,390 5,308,785
현대그린푸드 (453340) 15,960 -140 -.87 16,080 16,280 15,810 14,530 232,286,100
두산로보틱스 (454910) 61,400 -1100 -1.76 63,300 63,900 61,200 136,352 8,501,540,900
OCI (456040) 52,600 -1000 -1.87 53,600 53,600 52,500 16,142 853,699,750
이수스페셜티케미컬 (457190) 43,700 -950 -2.13 44,400 44,800 43,200 141,115 6,211,215,050
동국씨엠 (460850) 5,340 -60 -1.11 5,400 5,400 5,320 55,691 297,888,750
동국제강 (460860) 9,090 -220 -2.36 9,310 9,350 9,070 114,389 1,048,816,410
조선내화 (462520) 13,620 -80 -.58 13,580 13,740 13,580 2,412 32,853,290
시프트업 (462870) 40,750 -900 -2.16 41,450 41,500 40,600 74,146 3,027,178,000
STX그린로지스 (465770) 7,550 250 3.42 7,300 8,200 7,300 267,445 2,085,158,410
SK이터닉스 (475150) 20,250 -200 -.98 20,150 20,550 20,100 294,499 5,980,047,450
더본코리아 (475560) 23,800 -600 -2.46 24,200 24,300 23,750 22,954 549,817,925
씨케이솔루션 (480370) 9,750 -50 -.51 9,730 9,800 9,570 13,464 130,119,070
신한글로벌액티브리츠 (481850) 1,407 -11 -.78 1,440 1,440 1,360 108,623 152,501,024
달바글로벌 (483650) 174,500 -4200 -2.35 176,400 176,700 169,600 120,256 20,868,497,950
엠앤씨솔루션 (484870) 193,000 13800 7.7 180,000 195,200 180,000 59,778 11,410,280,800
HS효성 (487570) 57,800 -1600 -2.69 58,500 59,400 57,500 8,930 520,507,400
한화비전 (489790) 51,000 -2300 -4.32 52,300 52,300 50,700 463,487 23,730,784,600
GS피앤엘 (499790) 47,950 -950 -1.94 49,500 50,400 47,700 72,161 3,505,909,950
엘브이엠씨홀딩스 (900140) 1,801 -20 -1.1 1,821 1,821 1,797 256,136 461,908,637
프레스티지바이오파마 (950210) 13,070 -630 -4.6 13,590 13,590 12,740 245,017 3,209,351,090

Leave a Comment