KOSPI 20250203

KOSPI 일별 조회 데이터 [961] (2025-02-03)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 5,980 -110 -1.81 6,040 6,080 5,960 60,581 362,839,860
KR모터스 (000040) 404 -19 -4.49 423 423 391 280,071 114,034,116
경방 (000050) 6,240 -30 -.48 6,200 6,380 6,150 2,093 13,016,900
삼양홀딩스 (000070) 62,400 -1300 -2.04 63,700 63,700 62,100 6,153 383,925,800
삼양홀딩스우 (000075) 50,100 -600 -1.18 51,000 51,000 50,000 780 39,052,400
하이트진로 (000080) 18,920 -140 -.73 19,080 19,160 18,920 207,130 3,933,751,870
하이트진로2우B (000087) 15,210 -50 -.33 15,500 15,500 15,100 8,383 127,575,180
유한양행 (000100) 123,300 -6300 -4.86 126,900 128,100 122,700 986,061 122,451,890,500
유한양행우 (000105) 110,500 -5700 -4.91 113,000 115,200 110,500 12,461 1,388,907,500
CJ대한통운 (000120) 78,500 -1300 -1.63 79,300 79,600 77,500 80,213 6,261,709,500
하이트진로홀딩스 (000140) 8,850 -180 -1.99 9,050 9,050 8,800 24,542 218,398,610
하이트진로홀딩스우 (000145) 10,300 -600 -5.5 10,900 10,900 10,300 465 4,978,060
두산 (000150) 265,000 -19000 -6.69 273,000 279,000 254,000 260,401 68,852,581,500
두산우 (000155) 129,200 -9000 -6.51 138,100 138,100 127,200 32,448 4,256,241,700
두산2우B (000157) 111,000 -7700 -6.49 118,200 118,200 109,500 3,897 439,078,300
성창기업지주 (000180) 1,375 -13 -.94 1,388 1,416 1,375 13,545 18,729,696
DL (000210) 30,600 -1350 -4.23 31,650 31,650 30,300 63,928 1,963,825,100
DL우 (000215) 19,200 -10 -.05 19,210 19,450 18,580 1,536 29,239,290
유유제약 (000220) 4,420 -175 -3.81 4,595 4,595 4,415 32,346 143,836,645
유유제약1우 (000225) 4,600 -20 -.43 4,595 4,665 4,510 3,598 16,523,280
유유제약2우B (000227) 9,460 -180 -1.87 9,640 9,640 9,340 3,946 37,016,500
일동홀딩스 (000230) 6,300 -200 -3.08 6,410 6,500 6,200 32,245 202,632,280
한국앤컴퍼니 (000240) 16,680 -420 -2.46 16,920 17,050 16,650 92,244 1,548,553,660
기아 (000270) 96,100 -5900 -5.78 100,200 100,700 95,000 2,040,413 197,676,690,100
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 12,870 -90 -.69 12,710 12,950 12,640 10,090 128,688,220
노루홀딩스우 (000325) 28,900 -50 -.17 28,250 28,900 28,250 97 2,786,900
한화손해보험 (000370) 3,985 -80 -1.97 4,050 4,055 3,945 141,378 563,324,470
삼화페인트 (000390) 6,020 -110 -1.79 6,010 6,130 5,970 56,703 340,880,080
롯데손해보험 (000400) 1,914 -47 -2.4 1,960 1,961 1,904 134,501 257,424,534
대원강업 (000430) 3,775 -110 -2.83 3,885 3,885 3,760 67,733 256,664,095
CR홀딩스 (000480) 5,460 -120 -2.15 5,570 5,580 5,420 32,144 176,131,910
대동 (000490) 11,150 -780 -6.54 11,550 11,580 11,030 872,396 9,766,274,450
가온전선 (000500) 54,800 -5500 -9.12 57,900 58,000 53,300 188,912 10,378,601,600
삼일제약 (000520) 12,600 -660 -4.98 13,040 13,100 12,500 349,071 4,418,446,190
흥국화재 (000540) 3,185 -70 -2.15 3,230 3,255 3,180 53,554 171,024,745
흥국화재우 (000545) 4,905 -70 -1.41 4,890 4,915 4,860 5,311 25,894,430
CS홀딩스 (000590) 67,500 0 0 67,300 67,500 66,800 44 2,961,700
동아쏘시오홀딩스 (000640) 96,000 100 .1 95,800 96,200 93,300 9,001 852,111,300
천일고속 (000650) 38,550 100 .26 38,400 38,550 38,000 146 5,599,300
SK하이닉스 (000660) 190,900 -8300 -4.17 191,500 193,200 186,900 7,926,444 1,507,115,126,941
영풍 (000670) 405,000 -13000 -3.11 418,500 424,500 404,000 6,065 2,497,005,500
LS네트웍스 (000680) 3,450 -355 -9.33 3,725 3,750 3,420 1,460,065 5,192,184,180
유수홀딩스 (000700) 5,280 -30 -.56 5,310 5,340 5,250 11,389 60,197,690
현대건설 (000720) 30,800 -250 -.81 30,650 31,050 29,800 1,335,046 40,472,872,700
현대건설우 (000725) 45,700 -1300 -2.77 47,350 47,350 45,100 2,871 130,721,650
이화산업 (000760) 10,500 -50 -.47 10,550 10,570 10,250 173 1,811,660
삼성화재 (000810) 373,500 -8000 -2.1 370,500 375,000 366,500 140,953 52,372,527,000
삼성화재우 (000815) 283,500 -1000 -.35 282,500 283,500 277,500 12,861 3,606,118,500
화천기공 (000850) 26,150 -400 -1.51 26,500 26,500 26,100 4,467 116,999,450
강남제비스코 (000860) 24,900 -1000 -3.86 25,900 25,900 24,900 21,245 535,745,350
한화 (000880) 29,200 -1300 -4.26 30,050 30,050 29,150 156,855 4,614,786,000
한화우 (000885) 38,550 -500 -1.28 38,600 39,000 38,550 522 20,167,700
한화3우B (00088K) 15,120 -240 -1.56 15,380 15,380 15,060 35,953 544,662,070
보해양조 (000890) 462 -18 -3.75 479 479 457 293,012 135,937,093
유니온 (000910) 6,440 1380 27.27 5,500 6,570 5,360 21,162,604 131,821,063,260
전방 (000950) 18,000 -480 -2.6 18,340 18,470 17,920 195 3,537,120
한국주철관 (000970) 6,020 -100 -1.63 6,110 6,140 6,010 37,916 229,255,350
DB하이텍 (000990) 30,450 -1900 -5.87 31,700 31,900 30,350 226,507 6,983,839,600
페이퍼코리아 (001020) 776 -31 -3.84 803 807 755 28,489 22,660,223
CJ (001040) 94,200 -1200 -1.26 93,800 95,300 92,300 75,417 7,071,061,000
CJ우 (001045) 56,900 -600 -1.04 57,700 57,700 56,500 1,032 58,494,600
CJ4우(전환) (00104K) 77,700 -600 -.77 78,000 78,000 76,300 2,944 226,229,200
JW중외제약 (001060) 22,750 -650 -2.78 23,150 23,400 22,400 83,183 1,888,725,400
JW중외제약우 (001065) 29,900 -800 -2.61 30,000 30,000 29,900 68 2,036,700
JW중외제약2우B (001067) 61,400 -300 -.49 61,400 61,400 61,400 2 122,800
대한방직 (001070) 5,670 -70 -1.22 5,680 5,720 5,550 8,949 50,725,290
만호제강 (001080) 24,300 -850 -3.38 24,850 25,200 24,150 1,799 43,917,800
LX인터내셔널 (001120) 23,900 -1050 -4.21 24,650 24,700 23,900 239,030 5,766,144,300
대한제분 (001130) 124,500 -2000 -1.58 125,700 126,200 123,100 1,431 178,844,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,310 -95 -3.95 2,380 2,385 2,305 599,458 1,392,870,705
금호전기 (001210) 817 -38 -4.44 847 847 785 710,251 571,168,732
동국홀딩스 (001230) 7,050 -210 -2.89 7,210 7,210 6,900 81,204 567,996,540
GS글로벌 (001250) 2,580 -75 -2.82 2,845 2,865 2,580 3,992,508 10,778,463,125
남광토건 (001260) 7,480 -230 -2.98 7,640 7,710 7,420 39,062 292,957,890
부국증권 (001270) 27,300 -150 -.55 27,150 27,500 27,050 790 21,569,300
부국증권우 (001275) 22,000 -150 -.68 22,100 22,300 21,900 5,241 114,951,800
상상인증권 (001290) 424 -5 -1.17 428 430 416 49,125 20,735,012
백광산업 (001340) 6,780 -280 -3.97 6,900 7,000 6,700 258,350 1,753,308,220
삼성제약 (001360) 1,418 -37 -2.54 1,454 1,455 1,410 267,902 380,371,353
SG글로벌 (001380) 3,485 -295 -7.8 3,800 3,845 3,445 2,031,968 7,342,683,580
KG케미칼 (001390) 3,615 -105 -2.82 3,700 3,830 3,580 358,712 1,304,023,265
태원물산 (001420) 3,630 -45 -1.22 3,675 3,715 3,595 1,455 5,288,770
세아베스틸지주 (001430) 18,670 -610 -3.16 19,000 19,080 18,560 83,525 1,563,945,390
대한전선 (001440) 12,650 -440 -3.36 12,850 12,860 12,500 1,793,901 22,699,089,700
현대해상 (001450) 24,050 -700 -2.83 24,400 24,400 23,800 239,853 5,749,582,950
BYC (001460) 28,650 -650 -2.22 28,950 29,450 27,350 2,451 69,511,750
BYC우 (001465) 12,740 -100 -.78 12,830 12,830 12,500 217 2,743,780
삼부토건 (001470) 890 -47 -5.02 911 911 884 4,385,432 3,917,273,477
현대차증권 (001500) 6,470 -130 -1.97 6,630 6,630 6,470 79,917 520,513,460
SK증권 (001510) 467 -12 -2.51 479 479 467 810,352 381,304,717
SK증권우 (001515) 1,647 0 0 1,647 1,656 1,646 2,595 4,279,935
동양 (001520) 681 -21 -2.99 698 699 677 379,213 259,700,492
동양우 (001525) 4,050 -150 -3.57 4,195 4,195 4,050 654 2,686,330
동양2우B (001527) 8,430 -10 -.12 8,320 8,440 8,320 131 1,096,300
DI동일 (001530) 49,300 -400 -.8 49,450 49,700 48,100 65,267 3,194,846,250
조비 (001550) 11,230 -390 -3.36 11,450 11,450 11,000 25,646 285,949,750
제일연마 (001560) 9,210 0 0 9,330 9,330 9,120 6,225 57,392,160
금양 (001570) 17,060 -950 -5.27 17,500 17,500 16,750 929,372 15,807,910,840
케이비아이동국실업 (001620) 489 -10 -2 497 503 485 70,786 34,690,104
종근당홀딩스 (001630) 45,600 -450 -.98 46,200 46,200 45,500 3,041 138,696,800
대상 (001680) 18,400 -340 -1.81 18,500 18,740 18,400 81,335 1,502,637,040
대상우 (001685) 15,410 -150 -.96 15,470 15,470 15,110 8,423 128,665,020
신영증권 (001720) 75,300 -600 -.79 77,000 77,100 75,200 4,824 364,547,700
SK네트웍스 (001740) 4,065 -130 -3.1 4,170 4,170 4,005 669,285 2,703,587,355
한양증권 (001750) 11,820 -120 -1.01 11,800 11,900 11,760 18,908 223,360,130
한양증권우 (001755) 12,790 0 0 12,820 12,830 12,630 1,641 20,855,900
SHD (001770) 14,970 -130 -.86 14,920 15,100 14,520 2,625 38,758,110
알루코 (001780) 1,923 -74 -3.71 1,971 1,997 1,921 246,025 476,221,874
대한제당 (001790) 2,635 -30 -1.13 2,665 2,665 2,600 76,550 200,624,090
대한제당우 (001795) 2,270 0 0 2,255 2,275 2,240 8,110 18,266,230
오리온홀딩스 (001800) 14,920 -260 -1.71 15,180 15,180 14,860 70,812 1,059,623,660
삼화콘덴서 (001820) 27,300 -1550 -5.37 28,150 28,300 27,150 52,342 1,440,243,500
KISCO홀딩스 (001940) 18,220 -340 -1.83 18,540 18,540 18,060 12,121 220,417,270
코오롱 (002020) 14,200 140 1 14,020 14,230 13,650 86,806 1,203,616,120
코오롱우 (002025) 12,260 -70 -.57 12,400 12,400 12,030 2,834 34,465,090
아세아 (002030) 252,500 1500 .6 250,500 253,000 248,000 1,166 292,392,500
비비안 (002070) 884 -2 -.23 887 895 877 128,607 113,961,810
경농 (002100) 9,090 -40 -.44 9,130 9,130 8,950 43,364 390,869,680
고려산업 (002140) 2,935 185 6.73 2,735 3,005 2,680 2,526,800 7,318,674,120
도화엔지니어링 (002150) 6,350 -200 -3.05 6,540 6,550 6,350 66,855 427,584,110
삼양통상 (002170) 48,000 -400 -.83 48,550 49,250 47,750 5,119 247,205,700
한국수출포장 (002200) 2,875 0 0 2,875 2,880 2,850 90,227 258,653,425
동성제약 (002210) 4,165 0 0 4,150 4,165 4,055 49,936 204,558,820
한일철강 (002220) 1,661 -81 -4.65 1,742 1,755 1,609 68,517 115,081,252
고려제강 (002240) 17,960 -120 -.66 17,980 18,200 17,930 8,510 153,252,070
아세아제지 (002310) 7,460 -110 -1.45 7,570 7,570 7,370 202,470 1,508,480,730
한진 (002320) 19,200 -190 -.98 19,120 19,340 19,120 28,940 555,523,570
넥센타이어 (002350) 5,310 -220 -3.98 5,530 5,700 5,300 214,372 1,154,189,780
넥센타이어1우B (002355) 2,755 -55 -1.96 2,810 2,810 2,750 15,134 41,859,035
SH에너지화학 (002360) 510 0 0 507 535 504 1,374,873 712,193,327
KCC (002380) 245,500 -3000 -1.21 244,000 248,000 242,500 18,215 4,466,807,000
한독 (002390) 11,560 -230 -1.95 11,710 11,760 11,380 21,734 249,758,900
범양건영 (002410) 2,755 -145 -5 2,810 2,850 2,750 932,843 2,590,873,095
세기상사 (002420) 5,100 -60 -1.16 5,100 5,300 4,900 3,011 15,435,330
삼익악기 (002450) 1,216 -171 -12.33 1,342 1,343 1,210 1,826,597 2,291,639,986
HS화성 (002460) 9,430 -260 -2.68 9,690 9,700 9,430 10,605 100,813,280
조흥 (002600) 162,800 200 .12 163,100 164,500 162,500 69 11,238,300
제일파마홀딩스 (002620) 7,090 -620 -8.04 7,510 7,600 7,060 14,569 105,228,980
오리엔트바이오 (002630) 1,513 26 1.75 1,469 1,663 1,400 24,959,349 38,673,311,489
동일제강 (002690) 1,214 -54 -4.26 1,268 1,268 1,214 8,670 10,781,360
신일전자 (002700) 1,371 -33 -2.35 1,400 1,402 1,360 228,989 315,527,283
TCC스틸 (002710) 25,250 -2400 -8.68 26,700 26,700 25,200 198,929 5,097,267,850
국제약품 (002720) 4,775 -145 -2.95 4,860 4,870 4,750 170,805 815,353,685
보락 (002760) 1,071 -28 -2.55 1,093 1,093 1,054 253,121 269,741,833
진흥기업 (002780) 806 -13 -1.59 816 816 803 199,478 161,070,510
진흥기업우B (002785) 3,085 -105 -3.29 3,195 3,195 3,085 2,702 8,365,620
진흥기업2우B (002787) 9,890 -150 -1.49 10,040 10,040 9,660 183 1,789,050
아모레G (002790) 23,050 -1100 -4.55 23,450 23,550 22,850 125,723 2,904,936,100
아모레G우 (002795) 8,970 -170 -1.86 9,130 9,140 8,920 8,212 73,845,080
아모레G3우(전환) (00279K) 17,950 -350 -1.91 18,540 18,540 17,920 2,225 40,120,350
삼영무역 (002810) 12,390 -110 -.88 12,500 12,500 12,340 5,679 70,311,670
SUN&L (002820) 2,980 -80 -2.61 3,030 3,060 2,905 10,681 31,455,930
미원상사 (002840) 164,200 -6000 -3.53 166,900 168,600 164,200 1,913 316,216,100
신풍 (002870) 1,295 -94 -6.77 1,377 1,377 1,288 190,767 250,061,323
대유에이텍 (002880) 1,043 -23 -2.16 1,066 1,069 1,038 39,989 42,098,287
TYM (002900) 4,935 -20 -.4 4,880 4,980 4,720 533,930 2,596,844,145
유성기업 (002920) 1,839 -51 -2.7 1,890 1,890 1,838 72,817 134,879,799
한국쉘석유 (002960) 314,500 -1500 -.47 316,000 317,500 314,000 2,434 767,395,500
금호건설 (002990) 2,375 -95 -3.85 2,425 2,450 2,350 89,909 214,787,435
금호건설우 (002995) 10,460 -670 -6.02 10,880 10,880 10,460 1,237 13,148,640
부광약품 (003000) 4,545 -140 -2.99 4,675 4,690 4,535 129,918 594,769,765
혜인 (003010) 4,930 -90 -1.79 5,060 5,060 4,905 82,738 409,422,575
세아제강지주 (003030) 209,000 4000 1.95 205,500 218,000 205,000 12,522 2,627,600,000
에이프로젠바이오로직스 (003060) 730 -30 -3.95 750 755 720 696,424 510,559,544
코오롱글로벌 (003070) 8,780 -100 -1.13 8,950 9,200 8,700 35,721 315,420,560
코오롱글로벌우 (003075) 15,410 280 1.85 15,440 15,440 15,050 3,995 61,671,580
성보화학 (003080) 2,480 -20 -.8 2,500 2,550 2,475 45,778 114,395,560
대웅 (003090) 20,100 -500 -2.43 20,350 20,400 19,610 47,713 951,759,140
일성아이에스 (003120) 15,660 -190 -1.2 15,850 16,240 15,420 19,558 305,023,110
디아이 (003160) 15,420 -1600 -9.4 16,350 16,380 15,270 549,616 8,586,669,250
일신방직 (003200) 8,040 -110 -1.35 8,100 8,160 8,030 30,885 249,484,740
대원제약 (003220) 14,390 -230 -1.57 14,440 14,600 14,350 84,263 1,212,425,670
삼양식품 (003230) 708,000 24000 3.51 678,000 716,000 667,000 87,408 61,426,479,000
태광산업 (003240) 621,000 -8000 -1.27 629,000 629,000 616,000 838 521,362,000
흥아해운 (003280) 1,714 -76 -4.25 1,801 1,805 1,703 1,809,618 3,119,575,795
한일홀딩스 (003300) 13,860 -230 -1.63 14,090 14,150 13,710 15,796 217,986,260
한국화장품제조 (003350) 43,500 -2650 -5.74 45,300 45,300 43,500 42,810 1,881,729,250
유화증권 (003460) 2,160 -30 -1.37 2,170 2,190 2,150 38,518 83,499,890
유화증권우 (003465) 2,125 -25 -1.16 2,190 2,190 2,125 1,774 3,776,430
유안타증권 (003470) 2,655 -20 -.75 2,670 2,675 2,635 66,429 175,946,515
유안타증권우 (003475) 2,860 -20 -.69 2,875 2,885 2,855 4,134 11,826,125
한진중공업홀딩스 (003480) 3,475 -25 -.71 3,465 3,500 3,450 15,590 54,126,425
대한항공 (003490) 23,500 -1300 -5.24 24,450 24,450 23,350 1,447,966 34,259,853,400
대한항공우 (003495) 22,650 -250 -1.09 22,900 22,900 22,500 1,562 35,315,750
영진약품 (003520) 2,010 -10 -.5 1,993 2,040 1,993 216,819 434,689,342
한화투자증권 (003530) 3,405 -205 -5.68 3,495 3,495 3,390 1,387,400 4,765,477,415
한화투자증권우 (003535) 6,450 -330 -4.87 6,660 6,660 6,450 15,770 102,727,500
대신증권 (003540) 16,560 -40 -.24 16,550 16,600 16,320 87,076 1,429,461,590
대신증권우 (003545) 15,850 -110 -.69 15,950 15,960 15,790 52,238 829,368,050
대신증권2우B (003547) 15,160 -100 -.66 15,110 15,260 14,950 46,737 709,386,290
LG (003550) 71,800 -3100 -4.14 73,200 73,200 70,700 338,798 24,194,096,600
LG우 (003555) 56,800 -600 -1.05 57,400 57,400 56,500 6,034 342,401,000
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 22,850 -400 -1.72 22,750 24,500 22,750 212,518 5,012,956,300
HLB글로벌 (003580) 4,320 -125 -2.81 4,440 4,450 4,200 301,476 1,294,586,095
방림 (003610) 3,880 -90 -2.27 3,950 3,995 3,650 153,010 589,689,455
KG모빌리티 (003620) 3,545 -195 -5.21 3,690 3,705 3,540 403,726 1,441,723,660
미창석유 (003650) 88,200 -1300 -1.45 89,500 89,600 88,200 376 33,495,500
포스코퓨처엠 (003670) 129,000 -13800 -9.66 138,200 138,600 126,900 594,871 77,787,817,300
한성기업 (003680) 4,780 -65 -1.34 4,810 4,830 4,690 39,707 188,782,090
코리안리 (003690) 8,210 -30 -.36 8,240 8,250 8,120 242,916 1,994,347,320
삼영 (003720) 4,310 -35 -.81 4,210 4,415 4,175 282,647 1,206,497,615
진양산업 (003780) 11,200 -80 -.71 11,600 12,100 11,090 2,789,910 32,284,361,280
대한화섬 (003830) 104,200 -1600 -1.51 105,600 105,700 102,600 222 23,083,000
보령 (003850) 10,020 -180 -1.76 10,100 10,170 9,970 160,195 1,604,810,550
남양유업 (003920) 64,100 -2300 -3.46 65,700 65,700 63,500 15,949 1,026,268,600
남양유업우 (003925) 35,600 -1600 -4.3 37,000 37,000 35,350 4,687 168,833,850
사조대림 (003960) 38,250 -1400 -3.53 39,000 39,250 38,050 304,814 11,661,289,300
롯데정밀화학 (004000) 38,800 -900 -2.27 39,400 39,400 37,750 63,962 2,457,964,050
현대제철 (004020) 22,000 -1150 -4.97 22,600 22,950 21,750 629,529 13,863,253,550
SG세계물산 (004060) 319 -16 -4.78 337 337 319 754,974 243,986,742
신흥 (004080) 14,400 -40 -.28 14,340 14,430 14,300 2,092 30,005,400
한국석유 (004090) 16,540 3810 29.93 14,000 16,540 13,710 7,376,937 116,023,347,550
태양금속 (004100) 2,900 -15 -.51 2,900 2,985 2,835 1,316,542 3,839,178,305
태양금속우 (004105) 4,510 -60 -1.31 4,570 4,630 4,410 11,168 50,858,085
동방 (004140) 2,100 -55 -2.55 2,165 2,185 2,080 490,652 1,037,120,765
한솔홀딩스 (004150) 2,300 -45 -1.92 2,335 2,345 2,270 56,640 129,802,360
신세계 (004170) 129,400 -3300 -2.49 130,700 130,700 128,100 24,645 3,181,660,600
NPC (004250) 4,035 -180 -4.27 4,170 4,200 4,015 33,880 137,316,715
NPC우 (004255) 2,380 -35 -1.45 2,385 2,450 2,380 7,402 17,758,610
남성 (004270) 1,017 -62 -5.75 1,079 1,079 989 69,708 71,279,898
현대약품 (004310) 3,320 -85 -2.5 3,400 3,405 3,320 83,596 278,583,480
세방 (004360) 11,240 -280 -2.43 11,510 11,510 11,120 30,697 344,399,850
세방우 (004365) 7,570 20 .26 7,530 7,880 7,510 25,543 194,214,220
농심 (004370) 356,000 7000 2.01 344,500 360,000 343,500 46,908 16,719,986,000
삼익THK (004380) 10,000 -200 -1.96 10,180 10,610 9,990 330,876 3,399,596,670
서울식품 (004410) 140 -5 -3.45 145 146 138 2,065,703 292,413,257
서울식품우 (004415) 1,227 24 2 1,239 1,239 1,227 188 231,296
송원산업 (004430) 11,440 -960 -7.74 12,210 12,280 11,270 203,927 2,338,583,680
삼일씨엔에스 (004440) 3,210 -50 -1.53 3,200 3,220 3,135 8,195 25,967,290
삼화왕관 (004450) 30,200 -50 -.17 30,000 30,300 30,000 199 6,017,200
세방전지 (004490) 74,000 -7100 -8.75 80,200 80,200 73,800 98,140 7,419,203,700
깨끗한나라 (004540) 2,215 -65 -2.85 2,265 2,265 2,195 196,265 435,745,040
깨끗한나라우 (004545) 11,990 70 .59 11,550 11,990 11,550 803 9,317,450
현대비앤지스틸 (004560) 13,260 780 6.25 12,850 14,050 12,500 577,144 7,777,936,910
삼천리 (004690) 89,400 -200 -.22 89,600 89,600 88,800 6,026 536,861,800
조광피혁 (004700) 50,500 -2300 -4.36 52,000 52,100 50,400 2,784 141,287,700
한솔테크닉스 (004710) 3,845 -55 -1.41 3,845 3,890 3,700 97,295 365,546,230
팜젠사이언스 (004720) 4,215 -95 -2.2 4,310 4,335 4,110 30,886 130,417,560
써니전자 (004770) 2,075 -95 -4.38 2,130 2,130 2,055 1,007,603 2,097,308,580
효성 (004800) 44,750 -950 -2.08 45,500 46,000 44,450 17,437 779,643,900
덕성 (004830) 6,610 -270 -3.92 6,840 6,840 6,600 152,309 1,014,524,750
덕성우 (004835) 9,160 -290 -3.07 9,450 9,470 9,100 13,255 123,087,600
DRB동일 (004840) 4,085 -230 -5.33 4,260 4,275 4,000 51,933 212,502,285
티웨이홀딩스 (004870) 962 -96 -9.07 1,037 1,037 950 5,146,838 5,071,560,652
동일산업 (004890) 39,450 -350 -.88 39,850 40,050 39,300 1,719 68,340,250
조광페인트 (004910) 5,760 -200 -3.36 5,900 5,960 5,740 44,276 257,705,600
씨아이테크 (004920) 1,083 -25 -2.26 1,066 1,090 1,059 32,286 34,689,997
한신공영 (004960) 6,030 -130 -2.11 6,160 6,190 6,000 31,390 189,561,500
신라교역 (004970) 8,230 -140 -1.67 8,350 8,350 8,200 30,221 249,002,280
성신양회 (004980) 7,600 -200 -2.56 7,790 7,880 7,550 24,160 184,196,590
성신양회우 (004985) 10,580 -180 -1.67 10,760 10,760 10,320 2,402 25,087,310
롯데지주 (004990) 20,300 -550 -2.64 20,600 20,650 19,990 119,093 2,406,738,040
롯데지주우 (00499K) 25,200 -100 -.4 24,950 25,250 24,850 177 4,432,550
휴스틸 (005010) 4,340 -105 -2.36 4,500 4,645 4,140 668,264 2,941,881,220
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 47,900 -4900 -9.28 51,200 51,500 47,900 440,299 21,517,157,800
SGC에너지 (005090) 23,150 -450 -1.91 23,400 23,550 23,050 17,822 412,948,250
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 75,100 1700 2.32 73,400 75,800 71,500 67,908 5,070,033,700
녹십자홀딩스 (005250) 14,110 -520 -3.55 14,500 14,500 13,920 86,991 1,222,505,020
녹십자홀딩스2우 (005257) 22,600 -400 -1.74 22,600 23,100 22,600 254 5,745,700
롯데칠성 (005300) 100,900 -2600 -2.51 102,300 103,500 100,600 12,853 1,300,662,400
롯데칠성우 (005305) 64,900 -600 -.92 64,500 65,400 64,000 1,102 71,181,000
온타이드 (005320) 491 -9 -1.8 490 500 470 434,856 210,802,933
모나미 (005360) 2,045 -60 -2.85 2,105 2,115 2,040 54,689 112,741,630
현대차 (005380) 202,000 -4000 -1.94 201,000 203,500 200,000 911,137 183,695,376,000
현대차우 (005385) 157,400 -3600 -2.24 159,100 159,200 155,700 95,993 15,078,209,600
현대차2우B (005387) 161,900 -4300 -2.59 163,000 163,500 160,400 118,261 19,152,181,400
현대차3우B (005389) 156,800 -2900 -1.82 159,400 159,400 156,200 9,444 1,484,326,900
신성통상 (005390) 2,205 0 0 2,205 2,220 2,165 91,112 199,269,485
코스모화학 (005420) 21,250 1050 5.2 20,650 21,550 19,900 701,664 14,465,376,500
한국공항 (005430) 50,600 -2100 -3.98 52,000 52,200 50,100 14,670 745,644,900
현대지에프홀딩스 (005440) 4,765 -120 -2.46 4,930 4,930 4,745 144,191 688,714,680
POSCO홀딩스 (005490) 248,500 -12000 -4.61 256,500 256,500 247,000 402,340 100,206,392,000
삼진제약 (005500) 17,060 -130 -.76 17,190 17,200 16,950 34,194 581,494,290
SPC삼립 (005610) 46,250 -600 -1.28 46,850 47,050 46,000 11,020 510,228,100
삼영전자 (005680) 10,370 -100 -.96 10,450 10,460 10,320 14,385 149,592,650
파미셀 (005690) 7,340 -640 -8.02 7,780 7,890 7,150 1,653,938 12,271,544,690
넥센 (005720) 4,290 -35 -.81 4,300 4,385 4,275 30,440 131,286,900
넥센우 (005725) 2,945 5 .17 2,940 2,945 2,920 130 379,910
크라운해태홀딩스 (005740) 5,250 -150 -2.78 5,330 5,340 5,250 13,630 71,959,530
크라운해태홀딩스우 (005745) 7,800 -80 -1.02 7,890 7,890 7,710 308 2,387,570
대림B&Co (005750) 3,570 -35 -.97 3,595 3,645 3,530 13,203 47,210,105
신영와코루 (005800) 9,980 -280 -2.73 10,260 10,360 9,900 51,911 521,454,910
풍산홀딩스 (005810) 25,200 -500 -1.95 25,250 25,600 24,850 34,729 873,691,650
원림 (005820) 14,470 -30 -.21 14,380 14,480 14,080 5,646 80,111,280
DB손해보험 (005830) 98,800 1700 1.75 96,100 99,200 95,500 334,597 32,829,061,600
에스엘 (005850) 30,700 -1350 -4.21 31,650 32,150 30,600 82,326 2,564,105,850
휴니드 (005870) 7,700 -370 -4.58 7,960 7,960 7,610 206,063 1,590,203,820
대한해운 (005880) 1,651 -39 -2.31 1,677 1,687 1,645 1,070,233 1,770,468,017
삼성전자 (005930) 51,000 -1400 -2.67 51,100 51,400 50,800 32,344,897 1,649,571,739,100
삼성전자우 (005935) 41,800 -1200 -2.79 42,250 42,500 41,700 2,517,168 105,270,958,425
NH투자증권 (005940) 14,240 -200 -1.39 14,170 14,300 14,080 622,515 8,831,617,127
NH투자증권우 (005945) 12,750 -70 -.55 12,830 12,830 12,720 51,264 654,521,630
이수화학 (005950) 6,040 -340 -5.33 6,320 6,320 6,040 180,517 1,099,448,250
동부건설 (005960) 3,430 -160 -4.46 3,580 3,585 3,415 47,272 163,356,950
동부건설우 (005965) 18,330 -20 -.11 18,350 18,440 18,330 496 9,100,290
동원산업 (006040) 32,700 -950 -2.82 33,350 33,400 32,550 17,624 577,021,000
화승인더 (006060) 4,635 -160 -3.34 4,760 4,805 4,360 313,675 1,457,267,100
사조오양 (006090) 8,620 10 .12 8,510 8,670 8,310 30,984 262,356,630
삼아알미늄 (006110) 31,400 -2300 -6.82 33,100 33,100 30,950 44,908 1,412,340,700
SK디스커버리 (006120) 34,800 -200 -.57 35,500 35,500 34,200 12,042 417,359,400
SK디스커버리우 (006125) 31,450 0 0 31,450 31,550 31,200 3,724 116,846,650
한국전자홀딩스 (006200) 733 -8 -1.08 741 741 725 24,489 17,890,603
제주은행 (006220) 7,980 30 .38 8,110 8,200 7,920 357,794 2,886,276,510
LS (006260) 110,100 -8600 -7.25 115,000 115,100 108,400 464,122 51,252,762,100
녹십자 (006280) 130,400 -7600 -5.51 136,800 136,800 129,800 86,756 11,385,039,400
대원전선 (006340) 3,330 -255 -7.11 3,585 3,585 3,325 3,899,605 13,268,343,945
대원전선우 (006345) 4,365 -85 -1.91 4,460 4,460 4,295 80,916 352,780,980
GS건설 (006360) 16,970 -290 -1.68 17,110 17,110 16,620 444,439 7,475,624,780
대구백화점 (006370) 7,290 300 4.29 6,970 7,290 6,640 14,821 102,379,900
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,750 -170 -1.22 13,920 13,920 13,600 10,149 139,282,970
삼성SDI (006400) 208,000 -14000 -6.31 216,500 216,500 207,000 507,773 106,698,997,500
삼성SDI우 (006405) 127,000 -8900 -6.55 134,200 134,200 126,900 8,830 1,136,117,400
인스코비 (006490) 1,476 -87 -5.57 1,564 1,630 1,470 1,393,627 2,149,629,170
대림통상 (006570) 2,590 0 0 2,590 2,645 2,550 5,796 14,984,285
대한유화 (006650) 90,500 -600 -.66 91,100 91,100 87,800 16,847 1,500,048,400
삼성공조 (006660) 11,260 -890 -7.33 11,850 11,900 11,210 225,119 2,579,852,390
영풍제지 (006740) 1,063 -24 -2.21 1,085 1,085 1,041 343,963 362,570,172
미래에셋증권 (006800) 8,200 -230 -2.73 8,310 8,310 8,120 521,143 4,266,615,580
미래에셋증권우 (006805) 4,370 -70 -1.58 4,435 4,435 4,365 32,198 140,626,910
미래에셋증권2우B (00680K) 3,995 -65 -1.6 4,060 4,060 3,990 283,484 1,135,958,240
AK홀딩스 (006840) 9,980 0 0 9,980 9,990 9,880 8,949 88,902,800
신송홀딩스 (006880) 6,790 380 5.93 6,450 6,880 6,370 914,543 6,206,549,820
태경케미컬 (006890) 10,980 -90 -.81 11,070 11,070 10,830 39,011 424,834,250
우성 (006980) 15,030 180 1.21 14,720 15,140 14,720 2,138 31,733,210
GS리테일 (007070) 14,970 -330 -2.16 15,140 15,280 14,780 158,711 2,370,215,510
일신석재 (007110) 1,930 -265 -12.07 2,075 2,105 1,925 4,618,711 9,257,523,079
미래아이앤지 (007120) 886 -22 -2.42 887 898 847 147,535 127,315,766
사조산업 (007160) 33,400 -350 -1.04 33,450 33,700 32,800 10,057 333,219,750
벽산 (007210) 1,881 -34 -1.78 1,914 1,914 1,868 113,636 213,533,898
한국특강 (007280) 1,600 -45 -2.74 1,645 1,646 1,586 55,705 90,183,646
오뚜기 (007310) 380,000 -4000 -1.04 383,000 383,000 376,500 4,387 1,667,073,000
DN오토모티브 (007340) 20,850 -50 -.24 20,900 20,900 20,400 66,794 1,378,349,200
에이프로젠 (007460) 735 -46 -5.89 775 780 733 3,233,739 2,417,591,719
샘표 (007540) 40,750 1650 4.22 39,700 41,950 39,300 18,314 743,925,700
일양약품 (007570) 10,760 -440 -3.93 11,200 11,370 10,720 21,606 234,612,460
일양약품우 (007575) 10,250 -230 -2.19 10,500 10,500 10,230 1,066 10,985,300
동방아그로 (007590) 6,070 -30 -.49 6,100 6,110 6,070 7,607 46,339,230
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 34,250 -4450 -11.5 37,500 37,700 33,800 6,264,912 219,891,312,850
국도화학 (007690) 29,650 -300 -1 29,950 32,850 29,100 18,998 568,949,950
F&F홀딩스 (007700) 11,640 -240 -2.02 11,880 11,930 11,550 8,182 95,446,430
코리아써키트 (007810) 9,220 -1010 -9.87 10,000 10,000 9,130 176,708 1,648,891,140
코리아써우 (007815) 5,400 -140 -2.53 5,440 5,530 5,350 561 3,045,000
코리아써키트2우B (00781K) 5,210 -120 -2.25 5,350 5,350 5,200 223 1,172,000
서연 (007860) 6,620 -200 -2.93 6,700 6,770 6,530 80,271 530,213,360
TP (007980) 1,460 -22 -1.48 1,482 1,482 1,447 216,491 315,125,592
사조동아원 (008040) 920 -16 -1.71 935 935 918 300,867 277,713,379
대덕 (008060) 6,720 -90 -1.32 6,800 6,800 6,690 49,052 330,045,740
대덕1우 (00806K) 6,910 -160 -2.26 7,030 7,030 6,900 1,011 7,045,520
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,310 -130 -2.39 5,450 5,500 5,280 105,812 567,100,240
NI스틸 (008260) 3,435 -90 -2.55 3,525 3,630 3,430 48,490 168,396,155
남선알미늄 (008350) 1,395 -53 -3.66 1,427 1,437 1,370 988,707 1,373,458,775
남선알미우 (008355) 15,260 -720 -4.51 15,920 15,920 15,260 988 15,365,530
문배철강 (008420) 2,195 -75 -3.3 2,230 2,245 2,185 36,902 81,487,380
서흥 (008490) 14,690 440 3.09 14,240 15,000 13,910 50,719 739,879,690
일정실업 (008500) 10,780 -450 -4.01 10,850 11,150 10,760 3,365 36,492,900
윌비스 (008600) 743 -22 -2.88 766 774 741 331,412 250,271,344
아남전자 (008700) 1,204 -50 -3.99 1,250 1,252 1,200 276,758 336,737,863
율촌화학 (008730) 26,200 -4400 -14.38 30,450 30,500 25,850 425,696 11,665,355,600
호텔신라 (008770) 37,400 -900 -2.35 37,500 37,750 36,300 191,131 7,058,916,050
호텔신라우 (008775) 29,400 -550 -1.84 30,000 30,000 29,400 2,865 85,158,550
금비 (008870) 60,300 -700 -1.15 60,900 61,000 60,200 2,089 126,222,200
한미사이언스 (008930) 26,750 -950 -3.43 27,300 27,450 26,500 119,359 3,197,428,850
동양철관 (008970) 677 26 3.99 711 750 674 9,459,015 6,618,987,231
KCTC (009070) 3,690 -100 -2.64 3,750 3,780 3,660 69,042 254,863,160
경인전자 (009140) 19,150 -450 -2.3 19,590 19,590 18,870 11,922 227,501,510
삼성전기 (009150) 131,100 -3000 -2.24 131,800 132,200 129,200 368,952 48,178,161,500
삼성전기우 (009155) 59,300 -1300 -2.15 60,100 60,100 58,500 6,213 367,695,300
SIMPAC (009160) 3,925 -75 -1.88 3,980 3,995 3,920 89,948 355,377,910
한솔로지스틱스 (009180) 2,065 -75 -3.5 2,095 2,110 2,020 128,609 266,276,680
대양금속 (009190) 1,492 33 2.26 1,470 1,531 1,407 361,281 530,468,366
무림페이퍼 (009200) 1,995 -50 -2.44 2,040 2,040 1,993 166,746 334,329,530
한샘 (009240) 45,150 -1800 -3.83 46,500 46,900 45,000 38,472 1,743,407,100
신원 (009270) 1,370 -42 -2.97 1,377 1,393 1,340 1,198,745 1,639,790,607
광동제약 (009290) 5,420 -50 -.91 5,450 5,490 5,360 29,906 161,741,050
참엔지니어링 (009310) 349 -5 -1.41 353 353 340 126,859 43,713,645
아진전자부품 (009320) 1,009 -4 -.39 965 1,009 965 50,197 49,709,671
태영건설 (009410) 2,130 -85 -3.84 2,210 2,240 2,100 45,794 99,267,305
태영건설우 (009415) 4,115 -5 -.12 4,650 4,650 4,005 1,371 5,834,750
한올바이오파마 (009420) 38,500 -2250 -5.52 39,850 39,850 38,200 479,928 18,592,896,750
KC그린홀딩스 (009440) 969 -8 -.82 977 995 928 43,762 42,829,538
경동나비엔 (009450) 79,700 -1300 -1.6 79,600 82,100 77,900 187,417 14,972,685,700
한창제지 (009460) 754 -29 -3.7 778 784 723 373,252 280,799,931
삼화전기 (009470) 33,050 -5150 -13.48 37,000 37,600 32,150 487,635 16,542,678,350
HD한국조선해양 (009540) 226,000 -6000 -2.59 223,500 232,500 223,000 248,059 56,332,887,500
무림P&P (009580) 2,615 -60 -2.24 2,675 2,675 2,600 88,893 232,517,975
모토닉 (009680) 8,400 -30 -.36 8,400 8,600 8,350 47,899 402,915,340
삼정펄프 (009770) 25,350 -100 -.39 25,350 25,800 25,300 4,451 113,280,100
플레이그램 (009810) 368 -13 -3.41 381 381 367 410,678 151,863,182
한화솔루션 (009830) 19,550 -220 -1.11 19,670 19,690 18,900 1,232,105 23,856,858,150
한화솔루션우 (009835) 17,050 -450 -2.57 17,510 17,970 16,820 47,791 826,649,090
명신산업 (009900) 10,390 -530 -4.85 10,880 10,880 10,270 169,642 1,765,641,520
영원무역홀딩스 (009970) 80,100 -1800 -2.2 80,300 81,500 79,600 12,470 1,003,120,700
한국내화 (010040) 2,145 -55 -2.5 2,200 2,200 2,110 21,428 45,697,185
OCI홀딩스 (010060) 77,800 -1300 -1.64 77,400 78,000 75,600 46,774 3,605,381,300
한국무브넥스 (010100) 6,000 10 .17 5,990 6,110 5,780 3,591,219 21,408,723,560
LS ELECTRIC (010120) 220,500 -10500 -4.55 222,500 229,000 219,000 498,684 110,850,774,000
고려아연 (010130) 789,000 -35000 -4.25 807,000 808,000 777,000 21,922 17,265,648,000
삼성중공업 (010140) 12,940 -70 -.54 12,800 13,080 12,750 5,261,381 67,992,933,200
우진아이엔에스 (010400) 3,120 10 .32 3,215 3,215 3,110 3,917 12,309,980
한솔PNS (010420) 1,172 -46 -3.78 1,199 1,213 1,155 93,817 111,573,391
에스엠벡셀 (010580) 1,188 -30 -2.46 1,222 1,222 1,145 85,328 100,880,364
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 126,000 1600 1.29 123,500 127,600 122,200 371,507 46,631,427,400
진양폴리 (010640) 7,500 20 .27 7,530 7,760 7,360 686,592 5,188,587,980
화천기계 (010660) 2,760 -45 -1.6 2,785 2,795 2,685 259,608 710,530,460
화신 (010690) 6,870 -420 -5.76 7,110 7,240 6,850 139,346 962,650,430
평화홀딩스 (010770) 3,560 -450 -11.22 3,885 3,995 3,555 797,863 3,009,407,880
아이에스동서 (010780) 18,560 -770 -3.98 19,050 19,330 18,500 43,020 804,217,720
퍼스텍 (010820) 3,005 -35 -1.15 3,005 3,040 2,935 379,107 1,134,752,305
S-Oil (010950) 60,300 -700 -1.15 61,000 62,000 59,600 147,603 8,920,269,900
S-Oil우 (010955) 39,950 -200 -.5 40,550 40,550 39,600 6,327 251,930,800
삼호개발 (010960) 3,005 -65 -2.12 3,030 3,055 2,985 56,364 169,328,285
진원생명과학 (011000) 2,090 -45 -2.11 2,065 2,125 2,035 299,178 621,318,995
LG이노텍 (011070) 139,900 -8800 -5.92 145,400 145,800 139,700 275,677 38,947,691,500
에넥스 (011090) 509 -28 -5.21 534 534 495 320,408 164,145,499
CJ씨푸드 (011150) 2,875 -110 -3.69 2,960 2,980 2,845 294,885 849,798,360
CJ씨푸드1우 (011155) 16,870 -60 -.35 17,000 17,000 16,690 308 5,153,250
롯데케미칼 (011170) 54,100 -2700 -4.75 56,000 56,100 53,800 111,103 6,034,365,200
HMM (011200) 18,370 -670 -3.52 18,660 18,660 18,100 1,308,273 24,022,656,670
현대위아 (011210) 37,400 -1550 -3.98 38,200 38,250 36,900 89,595 3,343,573,050
삼화전자 (011230) 3,360 180 5.66 3,570 3,745 3,260 2,092,712 7,345,467,930
태림포장 (011280) 2,015 -60 -2.89 2,050 2,050 2,010 53,980 109,183,747
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,365 0 0 1,350 1,366 1,290 214,038 284,703,678
부산산업 (011390) 69,200 -7800 -10.13 75,100 75,100 69,200 20,692 1,487,648,400
갤럭시아에스엠 (011420) 1,996 -84 -4.04 2,010 2,025 1,968 618,071 1,227,124,772
한농화성 (011500) 13,020 -670 -4.89 13,450 13,630 12,920 128,744 1,680,140,670
와이투솔루션 (011690) 1,855 -55 -2.88 1,890 1,890 1,800 93,210 170,001,028
한신기계 (011700) 3,245 -50 -1.52 3,205 3,300 3,170 255,863 830,621,490
현대코퍼레이션 (011760) 18,810 -830 -4.23 19,500 19,500 18,730 68,736 1,298,902,870
금호석유 (011780) 107,200 1700 1.61 103,000 109,000 99,500 183,849 19,250,272,900
금호석유우 (011785) 50,300 -100 -.2 50,100 51,200 49,400 10,456 523,534,050
SKC (011790) 143,500 -13400 -8.54 152,100 153,700 141,400 883,969 128,504,636,400
STX (011810) 4,150 -180 -4.16 4,300 4,300 4,130 94,969 395,441,535
신성이엔지 (011930) 1,128 -62 -5.21 1,190 1,190 1,127 743,996 849,426,412
DB (012030) 1,194 -23 -1.89 1,213 1,213 1,177 367,972 438,350,312
영흥 (012160) 414 0 0 414 414 398 104,481 42,306,822
아센디오 (012170) 236 -13 -5.22 250 250 232 1,137,443 271,731,454
계양전기 (012200) 1,539 -57 -3.57 1,582 1,582 1,520 126,453 194,278,641
계양전기우 (012205) 3,925 20 .51 3,830 3,930 3,830 182 705,875
영화금속 (012280) 867 -12 -1.37 870 878 859 50,512 43,721,131
경동인베스트 (012320) 63,000 0 0 63,500 64,000 62,200 6,915 435,369,200
현대모비스 (012330) 257,000 -6500 -2.47 258,500 261,000 253,500 273,890 70,265,295,500
한화에어로스페이스 (012450) 392,500 -7500 -1.88 392,000 399,500 384,500 237,337 92,989,248,000
더존비즈온 (012510) 67,100 -1600 -2.33 69,400 70,100 66,400 291,453 19,741,484,500
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,735 -85 -3.01 2,825 2,825 2,705 24,623 67,435,055
HDC (012630) 12,360 -130 -1.04 12,520 12,580 12,330 100,546 1,250,455,910
모나리자 (012690) 2,950 -35 -1.17 2,970 2,985 2,905 322,732 948,835,345
에스원 (012750) 58,500 -1200 -2.01 58,100 59,300 57,700 53,257 3,118,664,900
대창 (012800) 1,249 -12 -.95 1,252 1,260 1,226 549,870 681,357,462
세우글로벌 (013000) 1,410 -75 -5.05 1,485 1,496 1,394 96,691 137,274,691
일성건설 (013360) 3,010 -90 -2.9 3,015 3,240 2,995 911,399 2,810,617,065
화승코퍼레이션 (013520) 1,460 -19 -1.28 1,476 1,487 1,455 53,735 78,566,132
디와이 (013570) 3,800 -160 -4.04 3,875 3,960 3,780 54,533 209,245,095
계룡건설 (013580) 12,050 -330 -2.67 12,380 12,480 11,980 34,584 417,004,040
까뮤이앤씨 (013700) 1,261 -69 -5.19 1,329 1,329 1,225 360,816 454,267,937
지엠비코리아 (013870) 3,440 -15 -.43 3,430 3,555 3,430 7,883 27,263,805
지누스 (013890) 20,700 -700 -3.27 21,900 22,250 20,400 232,493 4,927,831,550
한익스프레스 (014130) 3,455 -175 -4.82 3,620 3,635 3,430 47,295 164,274,760
대영포장 (014160) 1,468 -202 -12.1 1,610 1,617 1,458 8,917,029 13,472,198,919
금강공업 (014280) 3,950 -95 -2.35 4,045 4,045 3,910 83,289 328,962,160
금강공업우 (014285) 6,650 -300 -4.32 6,950 6,950 6,650 243 1,625,350
영보화학 (014440) 4,090 5 .12 4,040 4,120 3,960 136,685 553,111,805
극동유화 (014530) 3,430 0 0 3,440 3,505 3,390 303,986 1,047,583,850
태경비케이 (014580) 4,620 90 1.99 4,495 4,895 4,395 1,888,964 8,851,475,345
한솔케미칼 (014680) 88,000 -4700 -5.07 90,400 90,900 87,000 83,831 7,378,307,700
사조씨푸드 (014710) 4,980 -700 -12.32 5,460 5,590 4,980 675,121 3,515,892,705
HL D&I (014790) 2,160 -55 -2.48 2,215 2,215 2,145 93,248 202,106,760
동원시스템즈 (014820) 34,800 -3150 -8.3 37,500 37,550 34,300 73,396 2,576,967,100
동원시스템즈우 (014825) 17,790 -280 -1.55 18,070 18,070 17,790 425 7,641,800
유니드 (014830) 68,300 3000 4.59 67,100 73,000 67,100 222,230 15,543,680,000
성문전자 (014910) 1,140 -45 -3.8 1,173 1,194 1,137 85,665 100,538,130
성문전자우 (014915) 4,720 0 0 4,515 4,750 4,515 701 3,273,760
인디에프 (014990) 883 -44 -4.75 908 925 869 510,610 451,782,950
이스타코 (015020) 1,257 -22 -1.72 1,279 1,340 1,226 863,075 1,095,453,152
대창단조 (015230) 5,020 -170 -3.28 5,100 5,100 4,985 70,556 354,478,220
에이엔피 (015260) 521 -25 -4.58 546 559 502 94,931 49,627,052
예스코홀딩스 (015360) 50,100 -500 -.99 50,600 50,600 49,850 6,603 330,721,550
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 20,650 -400 -1.9 20,850 20,850 20,450 1,088,094 22,438,787,600
일진홀딩스 (015860) 3,695 -165 -4.27 3,840 3,840 3,665 96,093 356,442,330
태경산업 (015890) 4,845 -55 -1.12 4,900 4,900 4,815 40,777 197,737,880
대현 (016090) 2,305 -5 -.22 2,305 2,335 2,280 309,905 713,285,775
삼성증권 (016360) 45,700 100 .22 45,150 45,850 44,900 335,276 15,248,998,750
KG스틸 (016380) 5,720 -200 -3.38 5,920 5,920 5,700 170,728 983,023,910
한세예스24홀딩스 (016450) 3,715 -105 -2.75 3,785 3,810 3,670 82,928 308,025,505
환인제약 (016580) 11,600 -180 -1.53 11,780 11,860 11,500 12,843 148,653,100
신대양제지 (016590) 5,770 -10 -.17 5,770 5,800 5,710 29,206 168,035,040
DB금융투자 (016610) 5,420 -40 -.73 5,460 5,460 5,340 37,201 200,052,220
대성홀딩스 (016710) 6,890 -140 -1.99 7,000 7,020 6,880 23,818 164,848,720
두올 (016740) 2,785 -90 -3.13 2,880 2,900 2,750 90,032 251,159,800
퍼시스 (016800) 41,650 350 .85 40,800 42,000 40,250 312 12,924,150
웅진 (016880) 866 -39 -4.31 897 905 860 300,329 262,652,758
광명전기 (017040) 1,451 -69 -4.54 1,501 1,501 1,442 229,769 333,937,101
명문제약 (017180) 1,645 -65 -3.8 1,710 1,710 1,637 109,448 181,651,106
우신시스템 (017370) 5,320 -250 -4.49 5,560 5,560 5,250 77,589 415,212,840
서울가스 (017390) 48,450 -650 -1.32 49,100 49,150 48,150 6,490 314,358,250
수산중공업 (017550) 2,010 -40 -1.95 2,025 2,025 1,986 180,693 361,570,833
SK텔레콤 (017670) 55,900 500 .9 54,900 55,900 54,800 1,135,847 63,092,307,026
현대엘리베이 (017800) 50,200 -2800 -5.28 51,600 52,500 50,000 172,149 8,722,985,700
풀무원 (017810) 10,220 -150 -1.45 10,360 10,360 10,130 63,164 643,686,320
DS단석 (017860) 29,500 -2000 -6.35 31,750 31,800 29,500 524,121 15,731,961,000
광전자 (017900) 1,729 -71 -3.94 1,753 1,787 1,725 78,756 136,885,681
E1 (017940) 64,000 -2500 -3.76 66,500 66,500 64,000 14,868 959,371,500
한국카본 (017960) 13,900 20 .14 13,630 14,020 13,540 326,995 4,525,713,890
애경산업 (018250) 11,860 -300 -2.47 12,140 12,140 11,700 72,608 863,631,350
삼성에스디에스 (018260) 122,700 2000 1.66 119,200 123,200 118,300 261,098 31,575,222,500
조일알미늄 (018470) 1,427 -51 -3.45 1,452 1,469 1,419 348,379 499,187,671
동원금속 (018500) 1,912 87 4.77 1,822 1,977 1,740 2,518,028 4,737,670,002
SK가스 (018670) 215,500 -1500 -.69 217,500 220,000 212,000 7,813 1,672,570,000
한온시스템 (018880) 4,150 -125 -2.92 4,220 4,220 4,115 1,246,819 5,183,072,785
신풍제약 (019170) 10,110 -190 -1.84 10,250 10,260 10,020 123,740 1,246,023,300
신풍제약우 (019175) 15,820 -350 -2.16 16,480 16,480 15,510 982 15,421,890
티에이치엔 (019180) 3,055 -185 -5.71 3,200 3,225 3,030 204,224 631,327,950
세아특수강 (019440) 12,710 -90 -.7 12,660 13,110 12,660 6,418 81,599,130
엑시큐어하이트론 (019490) 877 -42 -4.57 900 900 830 5,506,370 4,753,127,732
대교 (019680) 2,240 -60 -2.61 2,285 2,285 2,205 40,358 89,966,085
대교우B (019685) 1,300 -25 -1.89 1,325 1,335 1,300 5,446 7,145,109
한섬 (020000) 14,630 -110 -.75 14,740 14,740 14,570 27,936 408,583,520
키다리스튜디오 (020120) 3,040 -40 -1.3 3,080 3,090 2,980 77,096 231,120,315
롯데에너지머티리얼즈 (020150) 20,300 -1800 -8.14 21,900 21,900 20,250 238,532 4,933,175,350
아시아나항공 (020560) 10,220 -340 -3.22 10,560 10,560 10,150 146,496 1,500,059,030
일진디스플 (020760) 865 -18 -2.04 892 892 835 17,382 14,932,985
서원 (021050) 1,147 -8 -.69 1,154 1,154 1,127 170,555 193,542,226
코웨이 (021240) 74,700 -2600 -3.36 74,100 75,800 72,700 213,181 15,926,110,600
세원정공 (021820) 7,600 -350 -4.4 7,860 8,040 7,600 34,895 271,769,940
포스코DX (022100) 17,850 -1000 -5.31 18,610 18,620 17,800 660,914 11,908,095,490
삼원강재 (023000) 2,340 -20 -.85 2,365 2,380 2,330 10,323 24,252,220
MH에탄올 (023150) 5,050 -130 -2.51 5,130 5,220 5,010 6,689 34,036,680
한국종합기술 (023350) 5,300 40 .76 5,200 5,390 5,120 114,472 605,244,990
동남합성 (023450) 33,950 -100 -.29 34,050 34,050 33,550 1,234 41,889,100
롯데쇼핑 (023530) 52,500 -1500 -2.78 53,300 53,400 51,800 62,600 3,277,383,500
다우기술 (023590) 17,600 -220 -1.23 17,820 17,820 17,490 38,643 679,404,690
인지컨트롤스 (023800) 5,470 -230 -4.04 5,600 5,630 5,410 26,404 144,468,770
인팩 (023810) 5,670 -10 -.18 5,680 5,680 5,450 8,795 48,631,390
에쓰씨엔지니어링 (023960) 1,270 -31 -2.38 1,300 1,350 1,252 135,401 172,253,974
WISCOM (024070) 1,847 -71 -3.7 1,977 1,977 1,831 22,403 41,645,263
디씨엠 (024090) 11,100 -100 -.89 11,030 11,350 11,030 5,029 55,967,010
기업은행 (024110) 15,150 -380 -2.45 15,260 15,340 15,070 1,128,657 17,091,344,230
콜마홀딩스 (024720) 6,680 -140 -2.05 6,820 6,820 6,600 50,957 338,473,510
대원화성 (024890) 988 -12 -1.2 992 1,020 965 81,313 80,455,245
덕양산업 (024900) 2,685 -120 -4.28 2,805 2,805 2,670 123,899 334,109,115
KPX케미칼 (025000) 41,900 -550 -1.3 42,700 42,700 41,900 7,018 294,809,350
SJM홀딩스 (025530) 3,050 -120 -3.79 3,170 3,175 3,015 37,416 115,075,185
한국단자 (025540) 78,200 -300 -.38 77,700 79,200 76,400 17,470 1,358,513,400
미래산업 (025560) 753 -30 -3.83 772 780 749 686,576 520,118,379
제이준코스메틱 (025620) 3,780 -130 -3.32 3,880 3,880 3,780 6,028 22,932,465
한솔홈데코 (025750) 900 -106 -10.54 968 997 880 4,030,710 3,686,158,392
이구산업 (025820) 4,070 -65 -1.57 4,140 4,140 3,995 148,951 601,625,005
남해화학 (025860) 6,290 -120 -1.87 6,350 6,410 6,260 102,703 647,186,060
한국주강 (025890) 1,768 -8 -.45 1,787 1,828 1,767 29,004 52,021,361
스틱인베스트먼트 (026890) 8,250 -120 -1.43 8,360 8,360 8,170 67,214 553,479,450
부국철강 (026940) 2,385 -85 -3.44 2,470 2,470 2,360 49,480 118,748,080
동서 (026960) 22,800 -450 -1.94 22,650 23,150 22,450 110,515 2,518,170,800
BGF (027410) 3,310 -55 -1.63 3,345 3,345 3,310 37,848 125,543,805
마니커 (027740) 845 -6 -.71 853 853 845 78,523 66,620,610
한국제지 (027970) 821 -8 -.97 823 832 811 63,349 51,891,634
삼성E&A (028050) 18,330 320 1.78 17,750 18,530 17,490 1,620,062 29,222,595,190
동아지질 (028100) 13,460 -410 -2.96 13,860 13,860 13,370 38,797 525,375,270
삼성물산 (028260) 118,700 -1200 -1 118,600 119,600 116,000 420,051 49,670,955,700
삼성물산우B (02826K) 88,900 -1300 -1.44 90,200 90,200 88,100 3,341 296,670,600
팬오션 (028670) 3,270 -55 -1.65 3,260 3,300 3,225 1,297,423 4,228,447,880
케이씨 (029460) 15,710 -310 -1.94 15,700 16,030 15,620 8,550 134,333,640
신도리코 (029530) 38,000 -700 -1.81 39,000 39,000 37,750 4,085 155,702,900
삼성카드 (029780) 42,450 450 1.07 41,200 42,650 40,650 105,499 4,433,527,300
제일기획 (030000) 17,100 -80 -.47 17,010 17,140 16,950 251,143 4,279,228,660
NICE평가정보 (030190) 12,200 -70 -.57 12,350 12,420 12,070 51,257 624,686,940
KT (030200) 46,900 -1100 -2.29 48,500 48,550 46,750 395,742 18,746,649,373
다올투자증권 (030210) 2,835 -85 -2.91 2,850 2,950 2,800 50,964 144,844,615
교보증권 (030610) 5,350 -90 -1.65 5,440 5,440 5,310 15,612 83,676,190
동원수산 (030720) 4,905 -45 -.91 4,900 4,920 4,815 4,378 21,251,640
신세계인터내셔날 (031430) 10,020 -190 -1.86 10,170 10,170 9,930 84,530 845,666,440
신세계푸드 (031440) 31,000 -900 -2.82 31,300 32,000 30,800 15,691 487,917,200
콤텍시스템 (031820) 517 -19 -3.54 538 538 512 364,230 188,741,372
롯데관광개발 (032350) 7,720 -90 -1.15 7,800 7,800 7,610 213,142 1,642,753,660
황금에스티 (032560) 4,890 -55 -1.11 4,970 4,970 4,805 20,433 98,852,585
LG유플러스 (032640) 10,020 -20 -.2 9,950 10,050 9,930 844,350 8,444,554,150
삼성생명 (032830) 91,600 2500 2.81 87,500 92,300 85,800 468,783 41,815,078,400
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 17,030 1580 10.23 15,450 17,830 14,840 2,800,598 46,900,958,360
체시스 (033250) 1,160 -25 -2.11 1,189 1,189 1,160 265,051 310,444,729
유나이티드제약 (033270) 17,860 -40 -.22 17,750 18,190 17,630 23,565 420,294,400
SJG세종 (033530) 3,865 -85 -2.15 3,935 3,935 3,825 24,144 93,252,720
KT&G (033780) 113,200 2600 2.35 108,200 113,900 108,200 337,758 37,882,549,500
무학 (033920) 6,110 -70 -1.13 6,160 6,180 6,050 28,543 174,444,000
두산에너빌리티 (034020) 23,350 -550 -2.3 23,150 23,800 23,100 9,026,940 211,886,890,550
SBS (034120) 19,990 -660 -3.2 20,150 20,800 19,980 193,296 3,914,156,290
LG디스플레이 (034220) 8,900 -350 -3.78 9,130 9,130 8,880 1,509,465 13,478,645,000
파라다이스 (034230) 9,730 -180 -1.82 9,870 9,870 9,650 139,121 1,349,946,280
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,530 -80 -.75 10,660 10,680 10,500 3,265 34,437,800
인천도시가스 (034590) 24,250 -50 -.21 24,400 24,400 24,150 1,201 29,072,900
SK (034730) 138,800 -9300 -6.28 144,400 145,200 137,900 158,059 22,028,743,800
SK우 (03473K) 115,600 -2700 -2.28 116,900 118,300 114,900 1,695 195,906,500
한국토지신탁 (034830) 988 -10 -1 998 998 985 313,549 310,065,706
HS애드 (035000) 6,410 0 0 6,410 6,440 6,320 34,221 218,440,370
백산 (035150) 14,170 -20 -.14 13,950 14,430 13,850 103,917 1,475,931,030
강원랜드 (035250) 16,300 -480 -2.86 16,610 16,610 16,290 717,677 11,734,984,920
NAVER (035420) 217,000 500 .23 217,500 219,500 213,500 1,410,072 304,897,432,500
신세계 I&C (035510) 12,700 -560 -4.22 13,060 13,100 12,640 459,792 5,888,960,910
카카오 (035720) 41,800 3450 9 38,350 42,450 37,750 14,720,792 593,892,906,850
콘텐트리중앙 (036420) 7,500 -340 -4.34 7,840 7,840 7,450 60,734 458,146,070
한국가스공사 (036460) 36,350 2150 6.29 38,100 38,900 35,700 3,582,655 132,341,581,000
SNT홀딩스 (036530) 26,400 600 2.33 25,500 27,000 25,250 60,047 1,567,470,850
엔씨소프트 (036570) 169,900 -2800 -1.62 171,000 171,500 167,300 68,280 11,541,937,500
팜스코 (036580) 2,010 -65 -3.13 2,050 2,070 1,991 108,116 216,970,951
YG PLUS (037270) 3,950 -55 -1.37 3,955 4,010 3,870 619,357 2,433,353,630
LG헬로비전 (037560) 2,360 -70 -2.88 2,415 2,450 2,355 96,045 227,862,430
광주신세계 (037710) 28,900 -200 -.69 27,100 29,100 27,100 48,135 1,354,839,900
하나투어 (039130) 54,100 -2000 -3.57 55,000 55,000 53,900 38,191 2,073,656,400
키움증권 (039490) 123,800 -1400 -1.12 122,000 124,900 119,700 53,012 6,539,577,800
HDC랩스 (039570) 8,030 -120 -1.47 8,110 8,120 7,870 15,122 120,729,910
상신브레이크 (041650) 2,850 -105 -3.55 2,950 2,950 2,850 40,999 117,741,975
한화오션 (042660) 57,100 -100 -.17 55,700 58,700 55,600 6,004,540 343,732,053,700
HD현대인프라코어 (042670) 7,140 -210 -2.86 7,190 7,200 7,070 1,037,005 7,382,131,310
한미반도체 (042700) 106,000 -7200 -6.36 108,200 108,900 105,100 1,330,582 142,112,947,300
주연테크 (044380) 347 -4 -1.14 351 367 340 169,628 59,348,662
KSS해운 (044450) 8,350 -150 -1.76 8,500 8,500 8,260 34,844 289,895,570
코스맥스비티아이 (044820) 8,510 -40 -.47 8,530 8,550 8,440 4,107 34,751,010
대우건설 (047040) 3,200 -175 -5.19 3,360 3,360 3,180 1,408,761 4,550,347,540
포스코인터내셔널 (047050) 41,450 -600 -1.43 43,450 43,700 41,400 913,235 38,734,765,900
유니온머티리얼 (047400) 2,510 305 13.83 2,425 2,785 2,320 18,139,093 46,672,632,320
한국항공우주 (047810) 51,000 -2300 -4.32 52,500 52,800 50,600 688,204 35,358,552,000
동원F&B (049770) 29,600 -50 -.17 29,600 29,650 29,200 16,697 490,557,350
우진플라임 (049800) 1,979 -11 -.55 1,990 1,991 1,950 13,197 26,089,406
한전KPS (051600) 46,450 -50 -.11 46,000 46,800 45,500 167,791 7,736,710,100
진양화학 (051630) 4,910 255 5.48 4,800 5,350 4,495 4,793,252 23,571,172,530
LG생활건강 (051900) 300,500 -6500 -2.12 302,500 302,500 296,000 52,013 15,504,224,000
LG생활건강우 (051905) 126,900 -2900 -2.23 129,600 129,600 125,300 6,004 756,219,100
LG화학 (051910) 222,000 -15500 -6.53 234,500 234,500 221,500 339,676 76,270,801,000
LG화학우 (051915) 132,000 -7000 -5.04 137,900 138,000 132,000 38,999 5,203,242,800
한전기술 (052690) 66,500 -2400 -3.48 68,300 68,300 65,500 226,903 15,040,550,000
스카이라이프 (053210) 4,345 -15 -.34 4,360 4,380 4,315 11,841 51,346,880
한미글로벌 (053690) 16,560 -950 -5.43 17,090 17,200 16,500 169,710 2,829,692,600
테이팩스 (055490) 12,230 -760 -5.85 12,880 12,880 12,230 25,683 316,729,330
신한지주 (055550) 50,200 -900 -1.76 51,300 51,400 49,800 1,136,445 57,161,021,250
현대홈쇼핑 (057050) 48,900 500 1.03 48,150 48,950 47,650 39,957 1,942,331,150
포스코스틸리온 (058430) 28,950 450 1.58 28,250 29,450 27,450 23,463 655,397,400
세아홀딩스 (058650) 94,500 -800 -.84 95,400 96,600 94,500 99 9,424,000
다스코 (058730) 2,935 -100 -3.29 3,000 3,035 2,880 147,971 431,234,685
KTcs (058850) 2,735 -125 -4.37 2,815 2,850 2,685 489,187 1,336,590,910
KTis (058860) 2,680 -60 -2.19 2,695 2,705 2,650 241,866 646,431,635
HL홀딩스 (060980) 34,400 -50 -.15 34,350 34,800 33,550 14,377 492,251,300
산일전기 (062040) 73,400 1200 1.66 71,100 74,000 69,400 1,160,818 84,059,295,600
종근당바이오 (063160) 21,100 -800 -3.65 21,900 21,900 20,650 19,772 415,293,850
현대로템 (064350) 56,900 -2300 -3.89 58,300 58,400 56,200 777,952 44,414,866,700
SNT모티브 (064960) 25,500 600 2.41 25,450 25,500 24,700 37,805 951,625,800
LG전자 (066570) 78,200 -6000 -7.13 83,100 83,200 77,600 1,326,733 104,979,283,063
LG전자우 (066575) 38,450 -2050 -5.06 40,100 40,200 38,200 58,828 2,282,308,750
엘앤에프 (066970) 79,900 -8200 -9.31 85,200 86,000 79,900 295,734 24,051,836,900
세이브존I&C (067830) 2,020 -25 -1.22 2,065 2,065 1,991 29,159 58,570,769
셀트리온 (068270) 176,000 -3700 -2.06 176,800 177,000 172,800 697,428 121,887,944,100
삼성출판사 (068290) 14,730 -360 -2.39 15,100 15,110 14,700 25,255 375,147,020
TKG휴켐스 (069260) 16,350 -600 -3.54 16,760 16,850 16,350 75,075 1,235,333,180
대호에이엘 (069460) 1,180 22 1.9 1,152 1,185 1,116 255,610 293,832,219
대웅제약 (069620) 131,800 -5900 -4.28 137,700 137,700 130,800 24,844 3,291,044,200
한세엠케이 (069640) 1,229 -11 -.89 1,240 1,240 1,202 5,394 6,574,226
DSR제강 (069730) 3,500 -210 -5.66 3,710 3,715 3,490 74,085 262,166,705
현대백화점 (069960) 51,700 1300 2.58 49,750 52,100 48,850 195,948 9,995,264,100
모나용평 (070960) 3,800 -250 -6.17 3,860 3,985 3,760 1,007,498 3,876,959,505
한국금융지주 (071050) 77,700 -1800 -2.26 78,300 78,900 77,300 98,222 7,630,932,400
한국금융지주우 (071055) 56,100 -900 -1.58 56,200 56,900 55,600 15,336 857,117,500
하이스틸 (071090) 3,070 150 5.14 2,980 3,140 2,910 645,124 1,944,447,715
지역난방공사 (071320) 42,000 -250 -.59 42,750 43,300 41,350 19,486 812,866,150
롯데하이마트 (071840) 7,290 -190 -2.54 7,440 7,440 7,100 45,252 325,832,510
코아스 (071950) 8,520 -260 -2.96 8,700 8,700 8,400 7,294 61,957,600
HD현대마린엔진 (071970) 27,550 -450 -1.61 27,300 28,100 27,200 456,340 12,596,265,700
유엔젤 (072130) 5,400 40 .75 5,290 5,480 5,130 150,812 790,492,360
농심홀딩스 (072710) 63,200 -500 -.78 63,700 64,400 62,600 3,291 207,367,400
금호타이어 (073240) 5,010 -240 -4.57 5,110 5,220 4,925 1,216,267 6,146,895,145
이엔플러스 (074610) 925 -58 -5.9 980 989 920 700,835 655,184,404
새론오토모티브 (075180) 3,425 -45 -1.3 3,445 3,570 3,395 12,987 44,511,360
세진중공업 (075580) 8,790 -110 -1.24 8,720 8,980 8,610 354,110 3,100,510,560
유니퀘스트 (077500) 5,870 -370 -5.93 6,110 6,150 5,830 308,744 1,837,189,380
STX엔진 (077970) 21,950 -600 -2.66 22,350 22,500 21,550 255,990 5,621,376,600
텔코웨어 (078000) 8,880 -140 -1.55 9,000 9,000 8,830 4,534 40,388,920
에이블씨엔씨 (078520) 6,590 -180 -2.66 6,700 6,770 6,510 77,187 505,919,970
GS (078930) 38,050 -450 -1.17 38,300 38,300 37,700 130,599 4,951,273,300
GS우 (078935) 36,450 -150 -.41 36,400 36,800 36,250 6,479 235,786,950
CJ CGV (079160) 5,000 -100 -1.96 5,060 5,100 4,985 299,138 1,497,797,420
현대리바트 (079430) 7,360 -150 -2 7,530 7,530 7,310 26,149 192,700,120
LIG넥스원 (079550) 228,000 1500 .66 220,000 230,000 214,000 246,841 55,658,408,500
전진건설로봇 (079900) 36,400 -3700 -9.23 39,300 39,500 35,850 758,468 28,031,247,350
휴비스 (079980) 2,465 -75 -2.95 2,540 2,540 2,460 26,395 65,336,500
일진다이아 (081000) 10,780 -280 -2.53 11,060 11,200 10,700 12,039 130,492,190
휠라홀딩스 (081660) 39,050 -200 -.51 38,500 39,250 37,900 195,142 7,569,593,650
동양생명 (082640) 4,650 15 .32 4,625 4,665 4,540 129,723 597,207,605
한화엔진 (082740) 22,900 100 .44 22,850 23,200 22,550 1,133,065 25,881,686,800
그린케미칼 (083420) 6,630 230 3.59 6,750 7,300 6,630 2,186,830 15,190,925,530
대한제강 (084010) 16,550 -20 -.12 16,660 16,660 16,360 39,255 647,535,750
동양고속 (084670) 7,140 -110 -1.52 7,170 7,260 7,120 2,915 20,805,320
이월드 (084680) 1,414 -27 -1.87 1,441 1,441 1,409 142,611 202,476,299
대상홀딩스 (084690) 10,160 -240 -2.31 10,260 10,380 10,080 385,275 3,933,345,930
대상홀딩스우 (084695) 19,760 -440 -2.18 19,960 19,960 19,430 14,216 278,757,920
TBH글로벌 (084870) 1,069 -31 -2.82 1,095 1,103 1,020 193,044 202,837,901
엔케이 (085310) 937 -36 -3.7 965 983 937 443,544 424,402,288
미래에셋생명 (085620) 4,960 -120 -2.36 5,070 5,190 4,795 91,549 448,587,955
현대글로비스 (086280) 144,600 -4800 -3.21 146,500 148,100 143,500 210,133 30,479,060,600
하나금융지주 (086790) 59,300 -1200 -1.98 59,700 60,300 58,800 1,003,514 59,463,138,400
이리츠코크렙 (088260) 4,075 -30 -.73 4,125 4,125 4,060 21,372 87,278,285
한화생명 (088350) 2,460 -35 -1.4 2,460 2,470 2,430 1,414,889 3,455,882,950
진도 (088790) 1,760 -30 -1.68 1,790 1,805 1,760 30,922 55,247,718
맥쿼리인프라 (088980) 10,480 -20 -.19 10,490 10,530 10,420 988,206 10,340,233,660
HDC현대EP (089470) 3,400 -55 -1.59 3,440 3,455 3,340 38,809 131,468,680
제주항공 (089590) 7,130 -250 -3.39 7,340 7,350 7,110 256,589 1,836,152,120
롯데렌탈 (089860) 28,100 -300 -1.06 28,400 28,400 27,800 24,494 685,784,100
평화산업 (090080) 1,048 -229 -17.93 1,213 1,213 1,048 1,350,755 1,491,726,371
노루페인트 (090350) 7,340 -230 -3.04 7,490 7,590 7,310 75,279 556,461,490
노루페인트우 (090355) 11,750 -200 -1.67 11,900 11,900 11,750 147 1,734,170
메타랩스 (090370) 1,278 -62 -4.63 1,340 1,340 1,213 33,133 42,013,271
아모레퍼시픽 (090430) 122,500 -7200 -5.55 125,900 125,900 122,400 232,334 28,697,908,500
아모레퍼시픽우 (090435) 36,750 -1800 -4.67 38,300 38,300 36,400 11,564 426,651,100
비에이치 (090460) 14,630 -580 -3.81 14,970 14,970 14,540 272,143 3,983,070,310
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,435 -465 -11.92 3,770 3,865 3,400 12,754,035 45,160,788,830
디아이씨 (092200) 3,970 -130 -3.17 4,100 4,150 3,930 228,379 915,604,380
KEC (092220) 789 -21 -2.59 799 800 775 569,467 444,554,597
KPX홀딩스 (092230) 51,800 -900 -1.71 52,500 52,500 51,700 1,447 75,197,200
기신정기 (092440) 2,480 -60 -2.36 2,540 2,565 2,465 42,349 105,762,190
동양피스톤 (092780) 4,310 -80 -1.82 4,380 4,380 4,255 38,628 165,687,225
넥스틸 (092790) 8,850 -100 -1.12 9,820 10,200 8,850 3,384,004 32,022,446,420
LF (093050) 16,160 -150 -.92 16,110 16,190 15,830 59,496 952,481,700
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,200 -65 -2.87 2,295 2,350 2,150 1,404,122 3,148,884,795
후성 (093370) 4,710 -350 -6.92 4,955 4,955 4,690 440,463 2,091,314,300
효성ITX (094280) 11,850 -60 -.5 11,880 11,910 11,840 6,555 77,777,930
맵스리얼티1 (094800) 4,120 -10 -.24 4,170 4,175 4,095 42,946 176,373,290
AJ네트웍스 (095570) 3,785 -155 -3.93 3,905 3,920 3,765 157,409 599,489,925
웅진씽크빅 (095720) 1,543 -45 -2.83 1,588 1,588 1,518 188,664 289,264,748
JW홀딩스 (096760) 2,980 -70 -2.3 3,030 3,035 2,795 83,422 246,319,210
SK이노베이션 (096770) 120,900 -6600 -5.18 124,800 124,800 120,300 234,451 28,536,168,800
SK이노베이션우 (096775) 77,700 -1900 -2.39 79,600 79,600 76,700 986 76,323,900
HJ중공업 (097230) 5,990 -120 -1.96 6,050 6,230 5,800 918,031 5,514,710,950
엠씨넥스 (097520) 22,300 -750 -3.25 22,800 22,850 21,750 93,195 2,069,916,800
CJ제일제당 (097950) 232,500 -9500 -3.93 239,500 239,500 232,500 47,457 11,102,050,000
CJ제일제당 우 (097955) 125,400 -1500 -1.18 127,000 127,000 124,800 3,461 433,775,100
SK오션플랜트 (100090) 12,150 0 0 12,150 12,170 11,880 121,095 1,450,970,240
비상교육 (100220) 4,370 -105 -2.35 4,465 4,465 4,340 38,990 170,437,955
진양홀딩스 (100250) 3,090 -35 -1.12 3,100 3,140 3,040 168,666 521,337,250
SNT에너지 (100840) 29,100 200 .69 28,000 30,550 27,950 527,207 15,487,369,200
인바이오젠 (101140) 4,870 -450 -8.46 5,270 5,270 4,790 35,160 177,464,335
해태제과식품 (101530) 5,630 -200 -3.43 5,760 5,810 5,610 34,301 194,039,640
동성케미컬 (102260) 3,805 -90 -2.31 3,900 3,900 3,765 40,903 156,245,530
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,400 -350 -2.75 12,650 12,700 12,390 20,114 250,733,980
풍산 (103140) 51,200 -1800 -3.4 51,700 52,000 50,700 201,694 10,295,839,400
일진전기 (103590) 31,250 -1300 -3.99 31,500 32,450 30,800 1,370,841 43,287,194,700
한국철강 (104700) 7,790 -110 -1.39 7,990 7,990 7,730 6,190 48,170,560
KB금융 (105560) 88,800 -2900 -3.16 91,600 92,000 88,100 970,789 86,594,265,800
한세실업 (105630) 12,700 -450 -3.42 13,020 13,040 12,560 99,557 1,266,538,410
우진 (105840) 7,660 -150 -1.92 7,650 7,700 7,550 148,474 1,133,823,000
미원홀딩스 (107590) 70,100 -4400 -5.91 74,500 74,500 68,500 350 25,033,000
LX세미콘 (108320) 55,600 -1000 -1.77 56,000 56,000 54,800 40,888 2,260,914,900
LX하우시스 (108670) 29,500 -1450 -4.68 30,950 30,950 29,350 78,098 2,328,484,400
LX하우시스우 (108675) 20,050 -50 -.25 20,100 20,100 19,830 1,002 19,997,890
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,340 -180 -2.39 7,370 7,520 7,050 25,970 188,141,740
동인기연 (111380) 16,050 -450 -2.73 16,300 16,310 16,030 11,262 181,699,010
영원무역 (111770) 43,200 -750 -1.71 43,050 43,550 41,500 67,196 2,864,861,050
씨에스윈드 (112610) 39,150 -2600 -6.23 40,800 40,850 39,100 397,603 15,766,738,400
GKL (114090) 11,540 -350 -2.94 11,730 11,730 11,210 129,027 1,483,678,650
대성에너지 (117580) 8,400 320 3.96 8,270 9,230 8,120 1,512,570 13,130,603,690
메타케어 (118000) 300 -17 -5.36 312 315 300 333,554 101,277,982
KC코트렐 (119650) 547 -4 -.73 554 562 542 166,671 92,358,329
조선선재 (120030) 96,300 -3200 -3.22 98,700 99,400 96,100 2,408 234,987,100
코오롱인더 (120110) 26,850 -1200 -4.28 27,700 27,700 26,600 114,899 3,090,012,400
코오롱인더우 (120115) 18,470 -140 -.75 18,610 18,610 18,410 3,789 69,986,640
아이마켓코리아 (122900) 7,680 -150 -1.92 7,790 7,800 7,660 68,946 531,883,460
한국화장품 (123690) 6,090 -120 -1.93 6,170 6,170 6,010 63,953 387,797,660
SJM (123700) 2,785 -50 -1.76 2,800 2,830 2,775 16,965 47,428,300
한국자산신탁 (123890) 2,775 -5 -.18 2,780 2,780 2,760 207,839 575,357,715
현대퓨처넷 (126560) 3,315 -35 -1.04 3,285 3,350 3,220 235,769 772,271,360
수산인더스트리 (126720) 20,600 -850 -3.96 21,200 21,300 20,450 47,940 991,068,250
대성산업 (128820) 3,145 -35 -1.1 3,220 3,250 3,105 198,575 629,664,470
한미약품 (128940) 234,000 -10000 -4.1 244,000 244,000 233,000 54,700 12,897,756,000
인터지스 (129260) 2,300 -45 -1.92 2,315 2,325 2,245 211,546 481,833,490
한전산업 (130660) 11,660 -320 -2.67 11,690 11,930 11,540 457,958 5,374,076,250
화인베스틸 (133820) 1,024 -41 -3.85 1,050 1,069 1,018 131,412 135,114,596
미원화학 (134380) 76,100 -1900 -2.44 76,500 76,500 76,000 252 19,240,500
시디즈 (134790) 22,400 -200 -.88 22,250 22,500 22,250 968 21,607,350
선진 (136490) 5,470 -160 -2.84 5,600 5,660 5,450 41,329 226,971,880
에스디바이오센서 (137310) 11,780 540 4.8 11,070 11,950 10,940 289,646 3,328,257,800
메리츠금융지주 (138040) 111,400 -2800 -2.45 111,700 112,400 110,800 230,769 25,703,074,100
코오롱ENP (138490) 5,360 60 1.13 5,280 5,370 5,140 115,578 609,893,820
BNK금융지주 (138930) 12,070 -90 -.74 12,140 12,280 12,030 1,190,990 14,449,906,040
DGB금융지주 (139130) 9,120 -100 -1.08 9,100 9,210 8,980 554,962 5,056,353,050
이마트 (139480) 62,300 -2200 -3.41 63,200 63,900 61,800 131,921 8,226,389,700
아주스틸 (139990) 3,770 -85 -2.2 3,855 3,875 3,770 14,928 56,546,100
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,025 -10 -.49 2,050 2,080 2,020 11,749 23,956,295
다이나믹디자인 (145210) 1,289 28 2.22 1,265 1,325 1,215 207,297 261,284,790
케이탑리츠 (145270) 989 11 1.12 979 1,010 971 743,922 738,116,125
덴티움 (145720) 68,800 -800 -1.15 68,700 69,600 67,400 43,186 2,958,630,400
삼양사 (145990) 44,050 -1000 -2.22 44,950 44,950 43,700 7,770 342,524,700
삼양사우 (145995) 28,100 -400 -1.4 28,500 28,500 28,100 866 24,377,900
한국ANKOR유전 (152550) 383 88 29.83 350 383 346 29,672,504 10,921,475,425
DSR (155660) 3,660 -195 -5.06 3,855 3,855 3,655 105,721 394,929,695
애경케미칼 (161000) 6,640 -190 -2.78 6,710 6,790 6,530 106,469 702,902,280
한국타이어앤테크놀로지 (161390) 39,000 -1950 -4.76 40,250 40,450 38,750 346,193 13,570,575,850
한국콜마 (161890) 58,700 -1900 -3.14 59,500 59,900 57,100 147,937 8,665,458,900
동일고무벨트 (163560) 6,940 -280 -3.88 7,150 7,150 6,880 52,418 364,241,960
한국패러랠 (168490) 156 28 21.88 133 166 131 45,948,829 7,175,184,235
동아에스티 (170900) 49,300 -1000 -1.99 50,200 50,300 48,650 25,035 1,229,807,600
JB금융지주 (175330) 19,500 -270 -1.37 19,320 19,600 18,820 478,998 9,269,794,540
PI첨단소재 (178920) 16,530 -970 -5.54 16,890 17,150 16,220 100,403 1,658,131,380
한진칼 (180640) 78,500 -5600 -6.66 79,900 80,800 77,200 100,555 7,923,723,600
한진칼우 (18064K) 23,650 -750 -3.07 24,400 24,400 23,500 590 13,945,200
NHN (181710) 19,590 960 5.15 18,560 19,690 18,430 125,141 2,412,814,860
아세아시멘트 (183190) 10,500 -40 -.38 10,530 10,570 10,260 45,206 469,776,600
종근당 (185750) 82,800 -3800 -4.39 85,200 85,800 82,400 29,323 2,430,885,100
더블유게임즈 (192080) 47,850 -1150 -2.35 48,400 48,850 47,450 68,807 3,288,058,650
쿠쿠홀딩스 (192400) 22,600 -100 -.44 22,500 22,700 22,300 21,395 480,781,850
드림텍 (192650) 6,930 -250 -3.48 7,090 7,140 6,900 265,357 1,847,350,150
코스맥스 (192820) 156,900 -7500 -4.56 160,000 163,000 156,600 59,041 9,331,251,900
제이에스코퍼레이션 (194370) 13,450 -600 -4.27 14,000 14,000 13,390 77,736 1,051,676,380
해성디에스 (195870) 23,250 -1700 -6.81 24,800 24,800 23,000 82,811 1,958,910,150
서연이화 (200880) 11,770 -840 -6.66 12,340 12,490 11,700 191,732 2,282,559,170
스타에스엠리츠 (204210) 2,095 -145 -6.47 2,245 2,245 2,050 89,131 187,389,305
HL만도 (204320) 41,200 -3300 -7.42 43,000 44,350 41,000 277,895 11,699,289,050
삼성바이오로직스 (207940) 1,095,000 14000 1.3 1,067,000 1,095,000 1,036,000 101,152 108,334,789,000
디와이파워 (210540) 11,630 -170 -1.44 11,760 11,760 11,400 39,068 450,555,500
SK디앤디 (210980) 6,350 -250 -3.79 6,540 6,540 6,330 60,551 386,691,360
한솔제지 (213500) 8,390 -100 -1.18 8,450 8,500 8,370 81,589 688,410,120
이노션 (214320) 18,100 -370 -2 18,440 18,440 18,050 93,125 1,689,243,700
금호에이치티 (214330) 668 -37 -5.25 705 705 661 590,837 402,391,404
경보제약 (214390) 6,810 90 1.34 6,720 6,810 6,360 32,556 211,951,350
토니모리 (214420) 6,000 -220 -3.54 6,160 6,160 5,820 158,865 945,923,670
잇츠한불 (226320) 11,690 -130 -1.1 11,750 11,830 11,420 16,792 194,247,570
현대코퍼레이션홀딩스 (227840) 10,200 -60 -.58 10,260 10,280 10,160 7,233 73,806,180
LS에코에너지 (229640) 43,650 -1700 -3.75 45,000 48,550 43,500 953,983 43,708,924,950
JW생명과학 (234080) 10,290 -210 -2 10,510 10,570 10,250 51,428 531,558,090
두산밥캣 (241560) 47,700 -350 -.73 47,900 48,500 46,550 599,328 28,594,710,300
화승엔터프라이즈 (241590) 10,180 -490 -4.59 10,670 10,670 9,970 378,826 3,840,947,530
에이플러스에셋 (244920) 4,050 -50 -1.22 4,065 4,165 3,975 41,635 166,759,005
솔루엠 (248070) 18,350 -500 -2.65 18,840 18,840 18,250 167,238 3,071,767,740
샘표식품 (248170) 25,600 1800 7.56 24,400 27,400 23,950 259,016 6,677,177,950
일동제약 (249420) 10,950 -300 -2.67 11,010 11,100 10,830 89,368 975,789,680
넷마블 (251270) 43,500 -800 -1.81 43,650 43,850 42,350 152,883 6,554,820,550
크래프톤 (259960) 360,000 -4000 -1.1 360,000 362,000 349,000 148,663 52,787,966,500
크라운제과 (264900) 7,740 10 .13 7,730 7,750 7,620 20,885 160,513,250
크라운제과우 (26490K) 9,620 -10 -.1 9,630 9,630 9,540 141 1,352,010
HD현대 (267250) 82,400 -700 -.84 82,100 83,100 81,400 148,398 12,202,138,400
HD현대일렉트릭 (267260) 408,500 -1500 -.37 400,000 412,500 394,000 355,317 143,683,441,000
HD현대건설기계 (267270) 64,200 -2300 -3.46 64,800 65,500 63,500 197,347 12,682,647,600
경동도시가스 (267290) 17,470 -90 -.51 17,530 17,700 17,420 6,790 118,919,030
아시아나IDT (267850) 11,370 -550 -4.61 11,870 11,870 11,350 38,294 441,556,270
미원에스씨 (268280) 133,800 -1200 -.89 135,000 135,000 133,200 550 73,643,100
오리온 (271560) 100,800 -600 -.59 99,400 100,800 98,000 70,987 7,070,382,900
일진하이솔루스 (271940) 15,110 -670 -4.25 15,330 15,640 15,100 75,683 1,148,933,530
제일약품 (271980) 11,060 -410 -3.57 11,650 11,650 11,050 16,181 181,520,650
한화시스템 (272210) 24,150 -1050 -4.17 24,850 24,850 23,700 2,472,900 59,738,773,500
진에어 (272450) 9,640 -380 -3.79 9,880 10,000 9,530 316,603 3,060,841,000
삼양패키징 (272550) 15,150 0 0 15,150 15,160 15,040 9,171 138,319,060
에이피알 (278470) 42,000 -4200 -9.09 45,500 45,500 41,550 639,086 27,386,300,388
롯데웰푸드 (280360) 100,200 -2500 -2.43 101,800 101,800 99,500 11,096 1,114,291,300
케이씨텍 (281820) 29,200 -1200 -3.95 29,350 29,500 28,750 57,606 1,673,960,000
BGF리테일 (282330) 100,800 -2800 -2.7 101,600 101,900 100,100 20,000 2,020,277,600
쿠쿠홈시스 (284740) 19,190 -120 -.62 19,110 19,310 18,900 28,196 537,463,300
SK케미칼 (285130) 40,350 -1050 -2.54 40,950 40,950 39,300 33,709 1,343,725,200
SK케미칼우 (28513K) 18,400 -450 -2.39 18,770 18,770 18,270 3,629 67,059,870
롯데이노베이트 (286940) 19,130 -410 -2.1 19,830 19,830 18,850 20,402 388,186,890
하나제약 (293480) 10,130 -130 -1.27 10,200 10,320 10,100 18,370 186,263,490
신한알파리츠 (293940) 5,680 -90 -1.56 5,780 5,810 5,670 146,629 837,566,500
HDC현대산업개발 (294870) 16,100 -500 -3.01 16,550 16,550 15,870 325,270 5,231,319,430
효성화학 (298000) 37,750 -1400 -3.58 39,550 39,550 36,000 4,882 184,626,600
효성티앤씨 (298020) 216,000 -7500 -3.36 221,000 221,000 214,000 12,724 2,756,229,500
효성중공업 (298040) 447,500 -1000 -.22 440,000 456,000 421,000 144,006 64,378,504,000
HS효성첨단소재 (298050) 170,300 -5800 -3.29 174,000 174,300 169,600 15,910 2,710,390,400
에어부산 (298690) 2,315 -80 -3.34 2,395 2,395 2,300 377,919 877,177,655
한일시멘트 (300720) 15,110 -280 -1.82 15,100 15,320 14,870 89,983 1,355,193,220
SK바이오사이언스 (302440) 47,300 -1700 -3.47 48,000 49,100 47,300 122,145 5,819,995,350
세아제강 (306200) 144,700 6800 4.93 135,500 144,700 135,000 33,814 4,740,990,000
현대오토에버 (307950) 144,400 1400 .98 140,200 146,800 138,000 133,052 18,922,005,600
씨티알모빌리티 (308170) 5,640 0 0 5,570 5,660 5,490 5,446 30,506,240
우리금융지주 (316140) 15,580 -520 -3.23 15,890 15,940 15,510 2,276,627 35,569,074,360
자이에스앤디 (317400) 3,035 -75 -2.41 3,100 3,105 3,015 32,624 99,288,540
HD현대에너지솔루션 (322000) 23,800 -500 -2.06 23,600 24,250 23,050 126,163 2,974,843,300
카카오뱅크 (323410) 21,150 -50 -.24 20,700 21,350 20,350 1,117,011 23,194,619,250
SK바이오팜 (326030) 103,200 -5900 -5.41 106,400 107,000 101,900 277,248 28,648,293,800
HD현대중공업 (329180) 311,500 500 .16 304,500 316,500 304,000 279,119 87,087,014,500
롯데리츠 (330590) 3,025 -50 -1.63 3,095 3,095 3,015 312,536 947,109,645
이지스밸류리츠 (334890) 4,140 -60 -1.43 4,260 4,260 4,140 96,214 399,863,625
두산퓨얼셀 (336260) 15,550 -750 -4.6 16,020 16,150 15,550 302,343 4,768,385,270
두산퓨얼셀1우 (33626K) 4,790 -180 -3.62 4,890 4,925 4,755 14,733 70,729,860
두산퓨얼셀2우B (33626L) 7,920 -40 -.5 7,950 7,950 7,610 1,572 12,177,210
솔루스첨단소재 (336370) 8,930 -1120 -11.14 9,820 9,900 8,920 445,477 4,109,827,990
솔루스첨단소재1우 (33637K) 2,095 -180 -7.91 2,240 2,260 2,060 181,364 389,066,410
솔루스첨단소재2우B (33637L) 4,470 -495 -9.97 4,965 4,965 4,470 45,299 209,971,500
NH프라임리츠 (338100) 4,095 -5 -.12 4,110 4,110 4,060 16,588 67,597,555
교촌에프앤비 (339770) 5,040 140 2.86 4,895 5,090 4,775 169,971 839,844,750
KCC글라스 (344820) 35,750 -200 -.56 36,050 36,050 35,400 11,822 421,409,350
제이알글로벌리츠 (348950) 2,425 -30 -1.22 2,460 2,465 2,415 327,786 800,334,045
이지스레지던스리츠 (350520) 3,835 5 .13 3,840 3,840 3,800 111,296 425,311,110
하이브 (352820) 226,500 1500 .67 221,500 228,000 221,500 154,897 34,963,999,500
대덕전자 (353200) 17,070 -1430 -7.73 17,840 17,850 16,840 888,891 15,317,301,590
대덕전자1우 (35320K) 7,910 -270 -3.3 8,140 8,140 7,900 3,491 27,705,000
코람코라이프인프라리츠 (357120) 3,980 15 .38 3,965 3,985 3,955 52,869 210,104,625
미래에셋맵스리츠 (357250) 2,490 -30 -1.19 2,540 2,540 2,485 37,670 94,009,780
마스턴프리미어리츠 (357430) 1,484 -6 -.4 1,497 1,497 1,480 54,479 80,818,084
SK아이이테크놀로지 (361610) 21,700 -1300 -5.65 22,800 22,800 21,650 226,623 4,964,082,100
티와이홀딩스 (363280) 2,515 -35 -1.37 2,575 2,575 2,450 17,650 43,799,780
티와이홀딩스우 (36328K) 4,000 -100 -2.44 4,040 4,130 3,935 2,303 9,207,975
ESR켄달스퀘어리츠 (365550) 4,605 -25 -.54 4,630 4,675 4,580 157,772 731,006,475
한컴라이프케어 (372910) 3,140 -50 -1.57 3,155 3,230 3,060 352,962 1,109,929,360
LG에너지솔루션 (373220) 336,500 -15500 -4.4 345,000 345,500 335,000 225,738 76,390,455,000
DL이앤씨 (375500) 30,800 -550 -1.75 30,900 31,100 30,000 173,395 5,281,443,200
DL이앤씨우 (37550K) 15,030 -270 -1.76 15,500 15,500 15,000 2,826 42,653,200
DL이앤씨2우(전환) (37550L) 20,300 -250 -1.22 20,800 20,800 20,150 3,075 62,479,250
디앤디플랫폼리츠 (377190) 2,985 -25 -.83 3,010 3,020 2,960 98,302 293,265,555
카카오페이 (377300) 27,650 650 2.41 26,400 27,700 26,050 664,966 17,905,628,900
바이오노트 (377740) 4,815 -75 -1.53 4,870 4,880 4,760 94,798 454,882,275
화승알앤에이 (378850) 2,810 -90 -3.1 2,875 2,900 2,805 31,414 88,955,935
케이카 (381970) 13,500 180 1.35 13,350 13,500 13,230 92,185 1,236,749,850
F&F (383220) 63,100 -1200 -1.87 63,200 63,700 62,000 46,882 2,957,587,100
LX홀딩스 (383800) 6,700 -120 -1.76 6,790 6,800 6,700 157,200 1,060,404,710
LX홀딩스1우 (38380K) 7,800 -120 -1.52 8,000 8,000 7,760 863 6,722,750
SK리츠 (395400) 4,825 -75 -1.53 4,890 4,895 4,825 196,668 953,955,800
미래에셋글로벌리츠 (396690) 2,575 -35 -1.34 2,625 2,625 2,560 41,447 106,937,640
NH올원리츠 (400760) 3,380 20 .6 3,360 3,380 3,330 53,354 179,265,285
SK스퀘어 (402340) 87,600 -6500 -6.91 88,100 89,300 85,900 474,121 41,534,772,100
쏘카 (403550) 15,950 -50 -.31 16,290 16,290 15,910 893 14,315,200
신한서부티엔디리츠 (404990) 3,480 -35 -1 3,465 3,495 3,420 39,325 135,993,140
KB발해인프라 (415640) 7,410 -40 -.54 7,450 7,480 7,360 65,358 483,362,860
코람코더원리츠 (417310) 4,570 -25 -.54 4,595 4,600 4,505 41,044 187,067,770
KB스타리츠 (432320) 3,220 5 .16 3,220 3,245 3,145 115,150 367,268,645
HD현대마린솔루션 (443060) 169,500 -500 -.29 164,900 174,600 164,500 89,600 15,268,088,600
유니드비티플러스 (446070) 3,460 -110 -3.08 3,465 3,550 3,420 24,295 84,119,875
삼성FN리츠 (448730) 4,520 -50 -1.09 4,570 4,570 4,510 27,999 126,849,315
에코프로머티 (450080) 65,900 -5100 -7.18 69,800 69,900 65,900 385,917 25,858,087,900
코오롱모빌리티그룹 (450140) 2,825 -95 -3.25 2,920 2,980 2,775 1,613,131 4,598,859,225
코오롱모빌리티그룹우 (45014K) 4,885 -385 -7.31 5,180 5,180 4,885 41,184 204,794,610
한화리츠 (451800) 3,445 -40 -1.15 3,485 3,485 3,435 230,716 796,151,555
한화갤러리아 (452260) 1,193 -2 -.17 1,195 1,209 1,176 565,366 672,265,611
한화갤러리아우 (45226K) 2,405 95 4.11 2,310 2,405 2,280 3,045 7,104,285
현대그린푸드 (453340) 13,850 -150 -1.07 13,980 13,980 13,780 28,468 394,531,660
두산로보틱스 (454910) 64,300 -2700 -4.03 66,000 67,400 64,000 546,476 35,796,773,800
OCI (456040) 64,800 -3700 -5.4 67,900 68,100 64,300 43,765 2,887,866,700
이수스페셜티케미컬 (457190) 31,250 -1600 -4.87 31,850 32,000 30,800 228,550 7,121,069,850
동국씨엠 (460850) 6,070 -230 -3.65 6,280 6,280 6,050 52,438 319,918,580
동국제강 (460860) 8,250 -610 -6.88 8,830 8,830 8,200 177,664 1,481,357,530
조선내화 (462520) 14,620 -470 -3.11 14,710 15,020 14,600 13,918 204,435,350
시프트업 (462870) 57,200 -1600 -2.72 58,200 58,800 56,300 98,642 5,644,784,400
STX그린로지스 (465770) 8,770 -280 -3.09 8,900 8,960 8,490 90,622 787,158,930
SK이터닉스 (475150) 11,780 -640 -5.15 12,070 12,300 11,770 236,830 2,817,293,000
더본코리아 (475560) 29,800 -700 -2.3 30,400 30,400 29,000 100,077 2,965,381,650
신한글로벌액티브리츠 (481850) 1,861 -38 -2 1,885 1,905 1,835 73,412 136,861,259
엠앤씨솔루션 (484870) 54,400 -3800 -6.53 57,800 58,000 53,900 88,405 4,907,237,300
HS효성 (487570) 27,850 -950 -3.3 28,800 28,800 27,600 9,868 273,957,600
한화비전 (489790) 30,800 -1450 -4.5 31,400 31,500 29,100 1,979,282 59,343,150,550
GS피앤엘 (499790) 19,950 730 3.8 19,210 20,300 18,560 54,628 1,056,692,580
엘브이엠씨홀딩스 (900140) 1,628 -38 -2.28 1,619 1,700 1,612 361,814 588,139,879
프레스티지바이오파마 (950210) 14,200 -340 -2.34 14,540 14,540 14,020 94,487 1,341,922,630

Leave a Comment