KOSPI 20250416

KOSPI 일별 조회 데이터 [962] (2025-04-16)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,030 -30 -.5 6,070 6,120 6,010 33,035 200,647,260
KR모터스 (000040) 403 5 1.26 395 410 390 337,728 134,500,950
경방 (000050) 6,480 -90 -1.37 6,560 6,580 6,410 3,459 22,345,730
삼양홀딩스 (000070) 57,900 400 .7 57,100 58,200 57,100 9,788 567,067,200
삼양홀딩스우 (000075) 57,300 600 1.06 57,100 57,300 57,100 66 3,779,600
하이트진로 (000080) 19,420 -100 -.51 19,480 19,550 18,900 105,178 2,043,911,545
하이트진로2우B (000087) 15,170 20 .13 15,150 15,290 15,150 440 6,681,160
유한양행 (000100) 113,500 0 0 114,600 117,200 112,900 464,017 53,373,507,500
유한양행우 (000105) 101,900 -100 -.1 102,200 105,000 101,500 6,169 635,464,250
CJ대한통운 (000120) 81,800 -800 -.97 83,400 83,500 81,600 39,146 3,220,826,350
하이트진로홀딩스 (000140) 8,340 -10 -.12 8,350 8,370 8,290 19,368 161,340,870
하이트진로홀딩스우 (000145) 10,160 0 0 10,160 10,160 10,110 1,234 12,476,910
두산 (000150) 270,500 -17500 -6.08 278,500 281,500 268,500 171,131 47,062,322,500
두산우 (000155) 139,800 -1900 -1.34 142,700 145,200 133,500 29,097 4,114,340,850
두산2우B (000157) 124,200 -1600 -1.27 125,900 128,500 123,100 7,581 957,002,800
성창기업지주 (000180) 1,219 11 .91 1,230 1,230 1,197 84,819 102,503,170
DL (000210) 30,200 -150 -.49 30,500 30,700 30,150 25,328 769,666,375
DL우 (000215) 19,160 20 .1 18,820 19,300 18,800 1,095 20,995,440
유유제약 (000220) 4,645 5 .11 4,640 4,670 4,580 52,883 244,471,614
유유제약1우 (000225) 5,080 -300 -5.58 5,140 5,290 5,000 43,862 223,659,460
유유제약2우B (000227) 10,600 -1700 -13.82 11,210 11,210 10,600 37,219 404,949,970
일동홀딩스 (000230) 6,080 -110 -1.78 6,190 6,190 6,060 14,940 91,099,730
한국앤컴퍼니 (000240) 14,080 -140 -.98 14,220 14,220 14,010 91,691 1,295,361,630
기아 (000270) 84,700 -1100 -1.28 85,400 86,300 84,600 583,287 49,774,663,350
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,300 -30 -.21 14,370 14,370 14,020 8,986 127,996,490
노루홀딩스우 (000325) 29,950 -100 -.33 31,300 31,300 29,300 899 27,289,950
한화손해보험 (000370) 3,800 -30 -.78 3,810 3,840 3,770 196,976 748,228,955
삼화페인트 (000390) 5,760 -100 -1.71 5,880 5,880 5,700 34,991 203,131,620
롯데손해보험 (000400) 1,648 4 .24 1,644 1,670 1,616 90,698 148,830,133
대원강업 (000430) 3,850 -50 -1.28 3,890 3,890 3,820 60,944 234,898,282
CR홀딩스 (000480) 5,030 30 .6 5,140 5,140 4,995 7,362 36,912,260
대동 (000490) 10,110 -170 -1.65 10,340 10,350 10,030 65,783 666,593,020
가온전선 (000500) 44,300 -950 -2.1 46,050 46,900 44,200 109,750 5,015,598,675
삼일제약 (000520) 11,160 -180 -1.59 11,350 11,370 11,150 68,115 766,158,800
흥국화재 (000540) 3,255 -130 -3.84 3,355 3,390 3,245 215,026 708,871,665
흥국화재우 (000545) 13,930 -5960 -29.96 21,850 23,300 13,930 1,804,774 31,975,002,300
CS홀딩스 (000590) 72,300 100 .14 72,200 72,500 71,700 487 35,055,100
동아쏘시오홀딩스 (000640) 98,100 -300 -.3 98,700 98,700 97,500 4,818 472,463,450
천일고속 (000650) 39,350 100 .25 39,050 39,350 38,750 36 1,409,800
SK하이닉스 (000660) 174,000 -6600 -3.65 176,500 177,500 173,500 2,933,428 513,625,295,288
영풍 (000670) 367,500 0 0 0 0 0 0 0
LS네트웍스 (000680) 3,280 -170 -4.93 3,420 3,430 3,270 363,343 1,214,935,639
유수홀딩스 (000700) 5,460 40 .74 5,420 5,460 5,400 13,178 71,709,315
현대건설 (000720) 38,600 -900 -2.28 39,250 39,650 38,450 557,133 21,753,059,950
현대건설우 (000725) 48,550 -350 -.72 49,150 49,150 48,400 1,125 54,886,250
이화산업 (000760) 10,450 0 0 10,590 10,590 10,450 738 7,735,360
삼성화재 (000810) 350,500 -500 -.14 352,000 356,000 348,500 54,106 18,954,343,250
삼성화재우 (000815) 268,000 -2000 -.74 269,500 272,500 268,000 5,643 1,522,285,750
화천기공 (000850) 28,100 -300 -1.06 28,500 28,500 28,050 996 28,088,700
강남제비스코 (000860) 23,850 250 1.06 23,450 23,850 23,450 8,034 190,456,900
한화 (000880) 42,150 -600 -1.4 42,600 43,150 42,100 223,152 9,504,967,475
한화우 (000885) 40,050 -250 -.62 40,300 40,300 40,050 58 2,323,800
한화3우B (00088K) 18,600 -210 -1.12 18,810 18,810 18,510 32,532 606,370,030
보해양조 (000890) 489 9 1.88 480 495 472 867,160 421,494,286
유니온 (000910) 6,410 200 3.22 6,270 6,880 6,240 11,532,153 76,051,373,140
전방 (000950) 20,700 100 .49 22,450 22,450 20,400 2,117 43,932,900
한국주철관 (000970) 7,190 -100 -1.37 6,950 7,310 6,810 3,027,678 21,346,175,970
DB하이텍 (000990) 40,450 -1350 -3.23 41,300 41,600 40,350 102,135 4,179,880,500
페이퍼코리아 (001020) 826 4 .49 822 841 813 43,092 35,534,210
CJ (001040) 117,700 2300 1.99 116,300 120,800 116,300 160,450 19,138,041,550
CJ우 (001045) 65,300 1300 2.03 63,500 66,200 63,500 4,386 286,402,350
CJ4우(전환) (00104K) 95,000 1900 2.04 93,200 96,200 93,200 11,489 1,092,703,550
JW중외제약 (001060) 21,550 -50 -.23 21,600 21,600 21,250 22,572 483,756,825
JW중외제약우 (001065) 27,350 0 0 27,350 27,350 27,300 19 519,350
JW중외제약2우B (001067) 60,200 100 .17 60,200 60,200 60,200 2 120,400
대한방직 (001070) 5,230 -10 -.19 5,250 5,260 5,170 2,213 11,473,290
만호제강 (001080) 27,550 600 2.23 26,900 28,000 26,900 597 16,515,100
LX인터내셔널 (001120) 25,600 -50 -.19 25,650 25,750 25,450 67,561 1,730,147,050
대한제분 (001130) 128,000 -700 -.54 128,700 128,700 127,500 346 44,248,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,370 -35 -1.46 2,395 2,405 2,350 142,586 339,241,405
금호전기 (001210) 982 -6 -.61 1,100 1,100 955 1,983,701 2,049,343,297
동국홀딩스 (001230) 6,720 -100 -1.47 6,840 6,840 6,710 18,584 125,508,865
GS글로벌 (001250) 2,570 -55 -2.1 2,625 2,630 2,555 705,785 1,830,743,309
남광토건 (001260) 7,990 -100 -1.24 8,090 8,190 7,900 22,330 178,821,620
부국증권 (001270) 25,850 750 2.99 25,050 26,300 24,900 17,044 433,474,000
부국증권우 (001275) 20,650 -200 -.96 21,300 21,300 20,650 283 5,880,300
상상인증권 (001290) 438 20 4.78 418 497 414 3,616,174 1,665,861,366
백광산업 (001340) 5,800 -90 -1.53 5,990 5,990 5,770 64,628 377,194,315
삼성제약 (001360) 1,508 4 .27 1,504 1,520 1,495 167,743 252,473,834
SG글로벌 (001380) 1,890 -83 -4.21 1,982 1,986 1,886 655,938 1,272,747,021
KG케미칼 (001390) 3,785 -45 -1.17 3,800 3,875 3,760 72,561 275,758,380
태원물산 (001420) 3,530 -70 -1.94 3,600 3,675 3,530 6,160 21,947,195
세아베스틸지주 (001430) 15,790 -290 -1.8 16,010 16,150 15,740 52,212 831,487,820
대한전선 (001440) 11,260 -200 -1.75 11,710 11,730 11,200 562,030 6,448,743,285
현대해상 (001450) 20,650 -200 -.96 20,800 20,900 20,400 307,182 6,318,692,325
BYC (001460) 26,300 -50 -.19 26,250 26,350 26,150 621 16,300,750
BYC우 (001465) 12,540 -50 -.4 12,580 12,590 12,460 183 2,296,340
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,500 -60 -1.08 5,560 5,570 5,450 144,950 795,794,875
SK증권 (001510) 451 -4 -.88 455 456 450 161,238 72,937,734
SK증권우 (001515) 1,748 61 3.62 1,709 1,759 1,709 8,589 14,967,696
동양 (001520) 545 -2 -.37 548 553 541 161,383 88,070,601
동양우 (001525) 3,630 -60 -1.63 3,675 3,695 3,625 6,285 22,961,535
동양2우B (001527) 7,320 0 0 7,320 7,350 7,260 1,411 10,283,440
DI동일 (001530) 42,500 -100 -.23 41,800 42,600 41,600 27,252 1,147,043,075
조비 (001550) 11,050 100 .91 11,040 11,190 10,850 46,126 509,448,065
제일연마 (001560) 8,460 -10 -.12 8,480 8,560 8,360 15,556 131,712,520
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 506 -3 -.59 509 514 504 50,961 25,927,904
종근당홀딩스 (001630) 44,150 -450 -1.01 44,800 44,950 43,900 2,945 130,601,550
대상 (001680) 23,800 900 3.93 22,900 24,150 22,750 204,369 4,862,293,825
대상우 (001685) 16,980 200 1.19 16,800 17,130 16,780 9,448 160,300,510
신영증권 (001720) 75,700 -200 -.26 76,600 76,900 75,300 2,732 208,314,300
SK네트웍스 (001740) 4,045 -45 -1.1 4,090 4,120 4,040 125,782 513,180,473
한양증권 (001750) 12,110 -30 -.25 12,140 12,220 12,050 5,761 70,058,290
한양증권우 (001755) 13,250 100 .76 13,150 13,450 12,950 1,976 25,882,710
SHD (001770) 14,980 0 0 14,980 15,030 14,980 4,632 69,444,810
알루코 (001780) 2,110 0 0 2,090 2,135 2,090 256,309 542,300,331
대한제당 (001790) 3,885 895 29.93 2,955 3,885 2,915 37,994,385 133,995,656,725
대한제당우 (001795) 3,365 775 29.92 2,495 3,365 2,485 5,541,657 17,445,377,339
오리온홀딩스 (001800) 16,740 450 2.76 16,450 16,740 16,370 180,946 3,007,878,390
삼화콘덴서 (001820) 24,850 900 3.76 27,600 28,000 24,800 213,959 5,562,037,075
KISCO홀딩스 (001940) 19,700 30 .15 19,690 19,700 19,580 6,915 135,994,895
코오롱 (002020) 23,950 150 .63 24,050 24,550 23,400 74,726 1,798,681,650
코오롱우 (002025) 14,400 200 1.41 14,200 14,560 14,130 6,741 96,948,990
아세아 (002030) 265,500 500 .19 264,000 265,500 261,500 1,414 373,402,500
비비안 (002070) 976 -44 -4.31 1,019 1,019 969 469,495 465,459,046
경농 (002100) 8,930 30 .34 8,920 9,050 8,870 17,071 152,369,280
고려산업 (002140) 2,950 90 3.15 2,840 2,970 2,835 568,616 1,659,472,966
도화엔지니어링 (002150) 6,460 -70 -1.07 6,530 6,530 6,430 10,000 64,798,050
삼양통상 (002170) 46,700 -300 -.64 46,550 47,200 46,550 465 21,874,725
한국수출포장 (002200) 2,700 10 .37 2,690 2,700 2,650 13,162 35,247,710
동성제약 (002210) 3,960 -30 -.75 4,020 4,280 3,840 482,386 1,976,717,831
한일철강 (002220) 2,010 110 5.79 1,950 2,405 1,945 961,664 2,041,914,531
고려제강 (002240) 16,990 -350 -2.02 17,220 17,340 16,990 6,672 114,335,360
아세아제지 (002310) 6,970 40 .58 6,900 6,970 6,810 98,726 682,585,985
한진 (002320) 18,590 -40 -.21 18,630 18,720 18,360 9,755 181,329,235
넥센타이어 (002350) 5,070 -100 -1.93 5,160 5,160 5,060 62,149 317,244,260
넥센타이어1우B (002355) 2,625 0 0 2,640 2,640 2,615 7,198 18,865,705
SH에너지화학 (002360) 456 3 .66 453 463 450 151,917 69,269,476
KCC (002380) 238,000 -5000 -2.06 241,500 244,000 237,500 13,486 3,234,098,750
한독 (002390) 11,270 0 0 11,320 11,340 11,200 7,613 85,811,860
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,030 35 .7 5,010 5,060 4,965 1,383 6,929,020
삼익악기 (002450) 1,241 -14 -1.12 1,267 1,267 1,220 295,265 363,885,508
HS화성 (002460) 9,480 0 0 9,480 9,580 9,360 42,074 397,847,275
조흥 (002600) 154,200 -500 -.32 154,000 154,500 153,800 15 2,311,900
제일파마홀딩스 (002620) 7,840 -60 -.76 7,900 7,970 7,820 12,442 97,910,070
오리엔트바이오 (002630) 1,786 -136 -7.08 1,910 1,930 1,782 6,545,358 11,945,919,140
동일제강 (002690) 1,270 15 1.2 1,265 1,296 1,255 20,955 26,569,265
신일전자 (002700) 1,513 -2 -.13 1,515 1,522 1,509 230,583 349,691,374
TCC스틸 (002710) 20,050 -750 -3.61 21,050 21,200 19,990 64,769 1,324,802,905
국제약품 (002720) 4,610 -95 -2.02 4,720 4,740 4,610 81,700 382,011,306
보락 (002760) 1,085 -1 -.09 1,086 1,110 1,081 480,398 526,291,577
진흥기업 (002780) 693 -16 -2.26 710 711 691 1,169,253 820,098,428
진흥기업우B (002785) 3,255 100 3.17 3,155 3,255 3,155 393 1,277,985
진흥기업2우B (002787) 9,950 400 4.19 9,570 9,950 9,400 512 4,895,500
아모레G (002790) 21,000 400 1.94 20,600 21,300 20,550 181,739 3,819,996,875
아모레G우 (002795) 8,840 100 1.14 8,740 8,840 8,740 5,834 51,286,910
아모레G3우(전환) (00279K) 17,220 70 .41 17,370 17,370 17,200 3,103 53,524,330
삼영무역 (002810) 13,250 -80 -.6 13,330 13,430 13,210 8,087 107,430,840
SUN&L (002820) 2,815 -65 -2.26 2,840 2,880 2,765 18,395 51,683,170
미원상사 (002840) 184,300 -3300 -1.76 187,600 187,600 183,600 1,793 332,480,100
신풍 (002870) 1,204 -42 -3.37 1,252 1,256 1,165 328,042 392,053,529
대유에이텍 (002880) 937 -15 -1.58 953 953 927 45,233 42,292,987
TYM (002900) 4,370 -60 -1.35 4,490 4,495 4,345 66,484 293,352,885
유성기업 (002920) 1,857 0 0 1,860 1,866 1,850 30,423 56,502,027
한국쉘석유 (002960) 333,500 0 0 333,000 336,000 332,000 9,198 3,068,822,000
금호건설 (002990) 2,630 -20 -.75 2,660 2,685 2,625 55,009 146,092,055
금호건설우 (002995) 11,100 30 .27 10,960 11,150 10,950 1,201 13,241,720
부광약품 (003000) 3,820 -35 -.91 3,840 3,905 3,810 71,462 276,019,450
혜인 (003010) 4,995 -25 -.5 4,975 5,070 4,965 49,390 248,069,430
세아제강지주 (003030) 228,500 -2000 -.87 228,500 231,000 224,500 8,703 1,974,274,750
에이프로젠바이오로직스 (003060) 724 -13 -1.76 737 748 722 263,405 193,260,366
코오롱글로벌 (003070) 8,430 -200 -2.32 8,700 8,700 8,430 8,843 75,256,690
코오롱글로벌우 (003075) 14,500 -100 -.68 14,970 14,970 14,480 1,649 23,931,420
성보화학 (003080) 2,480 -5 -.2 2,480 2,485 2,475 8,481 21,033,082
대웅 (003090) 19,750 90 .46 19,690 20,100 19,580 33,405 665,649,895
일성아이에스 (003120) 15,200 30 .2 15,170 15,280 15,110 1,435 21,780,280
디아이 (003160) 13,010 -860 -6.2 13,540 13,650 13,000 278,740 3,693,047,415
일신방직 (003200) 8,090 -10 -.12 8,110 8,120 7,990 8,923 71,731,480
대원제약 (003220) 13,340 -30 -.22 13,370 13,400 13,230 7,487 99,768,310
삼양식품 (003230) 932,000 9000 .98 930,000 973,000 927,000 76,924 73,224,593,000
태광산업 (003240) 677,000 -6000 -.88 681,000 681,000 671,000 169 113,990,000
흥아해운 (003280) 1,602 -24 -1.48 1,627 1,631 1,598 942,550 1,525,251,815
한일홀딩스 (003300) 13,800 0 0 13,800 13,890 13,760 4,377 60,550,490
한국화장품제조 (003350) 52,300 -500 -.95 52,600 54,700 52,000 74,044 3,969,054,450
유화증권 (003460) 2,320 -15 -.64 2,335 2,335 2,300 3,833 8,865,680
유화증권우 (003465) 2,310 10 .43 2,300 2,315 2,260 8 18,425
유안타증권 (003470) 2,640 -5 -.19 2,625 2,655 2,615 109,103 287,920,305
유안타증권우 (003475) 2,825 -5 -.18 2,835 2,835 2,815 14,423 40,742,585
한진중공업홀딩스 (003480) 3,880 0 0 3,880 3,930 3,835 55,892 216,681,692
대한항공 (003490) 20,150 -550 -2.66 20,600 20,650 20,050 1,584,239 32,131,282,375
대한항공우 (003495) 21,300 -300 -1.39 21,600 21,900 21,300 606 13,037,900
영진약품 (003520) 1,985 8 .4 1,998 2,005 1,980 151,856 302,487,215
한화투자증권 (003530) 3,175 -25 -.78 3,205 3,215 3,150 351,836 1,119,786,572
한화투자증권우 (003535) 5,690 90 1.61 5,600 5,750 5,600 5,852 33,312,470
대신증권 (003540) 16,850 230 1.38 16,620 16,870 16,520 105,040 1,764,737,665
대신증권우 (003545) 15,880 20 .13 15,860 15,990 15,860 52,015 827,517,260
대신증권2우B (003547) 15,210 70 .46 15,140 15,300 15,120 59,249 901,922,810
LG (003550) 62,700 0 0 63,000 63,200 62,300 111,633 7,001,938,700
LG우 (003555) 53,600 -500 -.92 54,200 54,200 53,600 2,221 119,508,000
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,350 600 1.83 32,700 33,900 32,300 74,742 2,504,038,725
HLB글로벌 (003580) 3,000 -45 -1.48 3,050 3,050 2,990 62,718 188,746,565
방림 (003610) 3,755 0 0 3,760 3,785 3,745 37,891 142,298,235
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 101,500 -3200 -3.06 106,900 106,900 100,500 1,651 168,427,400
포스코퓨처엠 (003670) 124,800 -4400 -3.41 129,900 131,800 123,900 177,902 22,534,104,300
한성기업 (003680) 5,040 55 1.1 4,985 5,080 4,980 74,407 374,856,175
코리안리 (003690) 7,790 -50 -.64 7,800 7,880 7,790 60,902 476,524,720
삼영 (003720) 4,000 -20 -.5 4,020 4,050 3,970 59,998 240,713,985
진양산업 (003780) 5,590 -210 -3.62 5,860 5,870 5,560 851,747 4,829,155,555
대한화섬 (003830) 109,300 100 .09 109,800 110,100 108,800 146 15,930,000
보령 (003850) 8,370 -80 -.95 8,410 8,550 8,360 51,861 437,206,405
남양유업 (003920) 71,600 1900 2.73 69,600 71,900 69,100 11,018 784,970,300
남양유업우 (003925) 36,150 -600 -1.63 37,000 37,300 35,950 7,179 263,097,050
사조대림 (003960) 38,400 950 2.54 37,500 38,450 37,100 16,095 612,087,050
롯데정밀화학 (004000) 32,700 50 .15 32,800 33,300 32,500 58,648 1,925,730,100
현대제철 (004020) 22,900 -550 -2.35 23,450 23,550 22,800 246,345 5,689,445,675
SG세계물산 (004060) 323 0 0 325 334 323 1,013,844 330,671,002
신흥 (004080) 14,750 0 0 14,750 15,150 14,680 657 9,676,860
한국석유 (004090) 11,730 -190 -1.59 11,860 11,940 11,720 42,658 505,106,165
태양금속 (004100) 4,350 30 .69 4,440 4,530 4,250 2,507,906 10,983,912,283
태양금속우 (004105) 6,480 190 3.02 6,500 6,500 6,270 148,590 958,737,210
동방 (004140) 2,465 -135 -5.19 2,585 2,600 2,450 3,155,542 8,007,662,690
한솔홀딩스 (004150) 2,400 0 0 2,400 2,420 2,380 10,391 24,945,596
신세계 (004170) 146,000 2500 1.74 143,800 147,900 142,700 22,083 3,223,897,750
NPC (004250) 3,990 40 1.01 3,950 4,000 3,930 40,394 160,412,290
NPC우 (004255) 2,360 5 .21 2,365 2,370 2,345 6,914 16,265,265
남성 (004270) 1,084 1 .09 1,090 1,090 1,077 44,756 48,529,613
현대약품 (004310) 3,290 -40 -1.2 3,335 3,340 3,285 86,591 286,778,379
세방 (004360) 11,160 -10 -.09 11,170 11,230 10,980 12,263 136,405,410
세방우 (004365) 7,390 -100 -1.34 7,480 7,630 7,370 10,619 79,457,300
농심 (004370) 410,000 19000 4.86 392,500 416,500 390,000 51,833 21,218,207,750
삼익THK (004380) 9,900 -350 -3.41 10,300 10,320 9,850 77,109 773,487,565
서울식품 (004410) 181 36 24.83 145 184 145 80,539,623 13,784,247,813
서울식품우 (004415) 1,300 111 9.34 1,209 1,327 1,200 153,793 203,936,633
송원산업 (004430) 11,220 -150 -1.32 11,410 11,420 11,220 13,249 150,299,120
삼일씨엔에스 (004440) 3,930 -50 -1.26 3,980 3,995 3,925 8,981 35,460,586
삼화왕관 (004450) 30,800 50 .16 30,750 31,000 30,150 2,376 72,334,050
세방전지 (004490) 65,300 -1200 -1.8 66,300 67,000 65,200 31,725 2,090,564,400
깨끗한나라 (004540) 2,530 -75 -2.88 2,605 2,640 2,510 299,814 771,485,130
깨끗한나라우 (004545) 14,410 0 0 14,700 14,700 14,100 1,234 17,765,110
현대비앤지스틸 (004560) 12,460 -80 -.64 12,600 13,360 12,350 227,900 2,958,412,500
삼천리 (004690) 88,300 300 .34 88,100 88,700 87,600 5,359 472,708,200
조광피혁 (004700) 51,500 -200 -.39 51,300 52,300 51,000 1,969 101,066,700
한솔테크닉스 (004710) 4,005 -45 -1.11 4,050 4,050 3,995 45,880 184,380,845
팜젠사이언스 (004720) 3,950 -5 -.13 3,955 3,990 3,915 23,597 93,232,433
써니전자 (004770) 2,295 -150 -6.13 2,440 2,465 2,255 2,984,956 6,960,713,859
효성 (004800) 49,200 -700 -1.4 49,900 50,100 49,200 5,600 278,104,475
덕성 (004830) 6,750 -310 -4.39 7,050 7,080 6,680 481,663 3,304,245,385
덕성우 (004835) 10,000 -390 -3.75 10,430 10,500 9,980 30,810 313,555,550
DRB동일 (004840) 4,175 5 .12 4,145 4,185 4,145 10,240 42,635,460
티웨이홀딩스 (004870) 660 -9 -1.35 665 666 655 399,611 263,569,059
동일산업 (004890) 41,500 50 .12 41,500 41,500 40,400 2,101 87,053,125
조광페인트 (004910) 5,580 -100 -1.76 5,680 5,760 5,560 12,833 72,368,510
씨아이테크 (004920) 1,029 2 .19 1,027 1,031 1,018 51,084 52,354,340
한신공영 (004960) 6,510 -140 -2.11 6,650 6,690 6,490 15,615 103,239,650
신라교역 (004970) 8,880 0 0 8,830 8,960 8,790 10,114 89,941,105
성신양회 (004980) 7,810 -180 -2.25 7,930 7,980 7,720 104,689 819,591,635
성신양회우 (004985) 11,990 -420 -3.38 12,140 12,390 11,810 7,793 94,344,780
롯데지주 (004990) 21,050 150 .72 20,850 21,100 20,850 31,252 655,911,650
롯데지주우 (00499K) 25,750 50 .19 26,000 26,300 25,150 324 8,358,500
휴스틸 (005010) 5,270 -300 -5.39 5,470 5,550 5,220 1,725,484 9,316,755,875
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,700 -900 -2.27 40,400 41,150 38,600 258,297 10,264,978,100
SGC에너지 (005090) 22,150 0 0 22,000 22,250 21,950 6,860 151,585,450
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 95,400 3800 4.15 91,700 96,800 90,800 84,835 8,065,929,716
녹십자홀딩스 (005250) 12,900 180 1.42 12,720 12,980 12,670 47,202 608,695,300
녹십자홀딩스2우 (005257) 21,300 -500 -2.29 21,700 21,700 20,400 859 18,271,850
롯데칠성 (005300) 106,900 600 .56 106,100 107,500 106,000 6,134 655,410,450
롯데칠성우 (005305) 61,800 -400 -.64 62,200 63,000 60,900 9,393 581,851,600
온타이드 (005320) 443 2 .45 441 445 436 72,802 32,078,566
모나미 (005360) 2,030 10 .5 2,020 2,050 2,010 22,508 45,611,885
현대차 (005380) 181,700 -5300 -2.83 185,200 186,400 181,300 593,391 109,010,162,514
현대차우 (005385) 138,300 -600 -.43 138,500 139,200 137,700 57,670 7,984,152,550
현대차2우B (005387) 138,900 -2100 -1.49 140,900 141,000 138,700 94,311 13,184,923,800
현대차3우B (005389) 138,300 -1000 -.72 139,300 139,350 138,000 6,806 942,467,500
신성통상 (005390) 2,100 -25 -1.18 2,125 2,125 2,080 64,787 135,844,540
코스모화학 (005420) 14,480 -490 -3.27 15,090 15,280 14,440 88,849 1,313,792,815
한국공항 (005430) 45,150 -2000 -4.24 47,100 47,100 44,950 8,701 397,652,550
현대지에프홀딩스 (005440) 5,160 -10 -.19 5,180 5,250 5,110 86,511 449,859,640
POSCO홀딩스 (005490) 253,500 -4000 -1.55 258,000 261,000 252,500 155,188 39,653,727,000
삼진제약 (005500) 17,460 -10 -.06 17,470 17,510 17,350 3,778 65,823,300
SPC삼립 (005610) 63,900 300 .47 63,600 65,500 63,200 44,379 2,867,858,650
삼영전자 (005680) 10,290 80 .78 10,260 10,370 10,190 17,345 178,823,220
파미셀 (005690) 9,090 -90 -.98 9,000 9,260 8,860 686,125 6,222,165,675
넥센 (005720) 4,500 -45 -.99 4,560 4,560 4,480 32,081 144,307,567
넥센우 (005725) 3,265 -15 -.46 3,150 3,280 3,150 1,847 6,028,000
크라운해태홀딩스 (005740) 5,750 20 .35 5,850 5,850 5,670 47,324 273,268,050
크라운해태홀딩스우 (005745) 10,550 -2770 -20.8 12,340 12,340 10,040 102,780 1,151,737,590
대림바스 (005750) 4,025 5 .12 4,015 4,050 3,990 8,652 34,898,567
신영와코루 (005800) 10,000 -170 -1.67 10,060 10,150 9,990 8,987 90,123,380
풍산홀딩스 (005810) 27,150 -300 -1.09 27,200 27,400 27,000 13,868 378,419,500
원림 (005820) 13,740 -150 -1.08 13,710 13,970 13,680 721 9,987,340
DB손해보험 (005830) 85,100 -1900 -2.18 87,000 87,000 84,600 241,370 20,627,297,977
에스엘 (005850) 30,150 -1950 -6.07 32,050 32,050 29,950 242,988 7,451,789,875
휴니드 (005870) 8,200 -230 -2.73 8,430 8,460 8,140 261,485 2,173,915,390
대한해운 (005880) 1,546 -34 -2.15 1,577 1,577 1,539 1,114,221 1,733,652,140
삼성전자 (005930) 54,700 -1900 -3.36 56,000 56,200 54,500 14,437,025 795,695,286,400
삼성전자우 (005935) 45,650 -1050 -2.25 46,250 46,500 45,250 885,651 40,544,517,650
NH투자증권 (005940) 13,210 70 .53 13,140 13,300 13,080 271,032 3,582,285,675
NH투자증권우 (005945) 12,670 0 0 12,680 12,810 12,630 30,470 387,948,445
이수화학 (005950) 5,460 -100 -1.8 5,560 5,590 5,430 20,840 114,728,220
동부건설 (005960) 3,600 10 .28 3,590 3,625 3,560 9,736 35,053,195
동부건설우 (005965) 19,100 530 2.85 18,800 19,170 18,560 1,765 33,558,810
동원산업 (006040) 42,200 2300 5.76 39,450 42,700 39,100 204,597 8,478,081,375
화승인더 (006060) 4,790 10 .21 4,780 4,800 4,700 90,846 430,968,696
사조오양 (006090) 8,360 -40 -.48 8,400 8,430 8,320 13,594 113,944,175
삼아알미늄 (006110) 23,700 -200 -.84 24,000 24,300 23,350 29,809 709,791,325
SK디스커버리 (006120) 39,750 150 .38 39,600 40,100 39,400 27,382 1,090,104,200
SK디스커버리우 (006125) 32,800 -50 -.15 32,750 33,450 32,750 6,485 214,116,600
한국전자홀딩스 (006200) 646 -3 -.46 651 653 641 42,527 27,416,424
제주은행 (006220) 7,790 220 2.91 7,570 7,820 7,570 117,847 910,885,000
LS (006260) 123,000 -5500 -4.28 126,200 127,900 121,900 291,049 36,452,904,450
녹십자 (006280) 117,500 -300 -.25 117,600 118,900 116,700 32,757 3,856,892,800
대원전선 (006340) 2,680 -100 -3.6 2,785 2,830 2,670 1,363,784 3,736,684,653
대원전선우 (006345) 3,630 -65 -1.76 3,740 3,740 3,590 33,962 122,931,340
GS건설 (006360) 16,550 60 .36 16,480 16,770 16,460 207,897 3,453,161,840
대구백화점 (006370) 7,990 -340 -4.08 8,340 8,340 7,900 44,916 362,329,200
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,850 160 1.09 14,700 14,900 14,660 15,391 227,699,400
삼성SDI (006400) 177,000 -5600 -3.07 182,000 184,400 176,600 272,189 48,756,103,200
삼성SDI우 (006405) 101,500 -3800 -3.61 105,300 106,500 100,500 7,977 819,091,550
인스코비 (006490) 1,460 86 6.26 1,368 1,513 1,367 1,659,213 2,422,262,017
대림통상 (006570) 2,325 -170 -6.81 2,445 2,500 2,325 28,345 67,653,497
대한유화 (006650) 86,400 -800 -.92 88,600 89,600 86,300 19,480 1,710,941,050
삼성공조 (006660) 14,660 -650 -4.25 15,120 15,220 14,580 325,113 4,850,792,220
영풍제지 (006740) 941 -2 -.21 943 949 933 80,674 75,968,474
미래에셋증권 (006800) 9,360 110 1.19 9,300 9,420 9,230 369,092 3,444,340,540
미래에셋증권우 (006805) 4,450 20 .45 4,430 4,500 4,415 21,092 93,781,900
미래에셋증권2우B (00680K) 4,115 -5 -.12 4,100 4,150 4,100 137,155 566,780,300
AK홀딩스 (006840) 10,190 -60 -.59 10,200 10,270 10,170 647 6,602,140
신송홀딩스 (006880) 7,420 60 .82 7,360 7,490 7,300 291,365 2,157,427,430
태경케미컬 (006890) 11,860 30 .25 11,830 11,870 11,680 22,979 269,585,965
우성 (006980) 15,810 220 1.41 15,580 15,830 15,550 2,504 39,362,200
GS리테일 (007070) 14,240 -10 -.07 14,200 14,250 14,050 126,727 1,792,607,235
일신석재 (007110) 2,245 -35 -1.54 2,315 2,455 2,230 10,956,222 25,702,145,454
미래아이앤지 (007120) 940 5 .53 935 952 935 63,253 59,771,788
사조산업 (007160) 33,900 150 .44 33,900 34,150 33,450 2,909 98,347,400
벽산 (007210) 2,245 -55 -2.39 2,300 2,310 2,230 192,265 433,651,256
한국특강 (007280) 1,881 31 1.68 1,850 1,890 1,850 60,694 114,072,678
오뚜기 (007310) 404,000 4000 1 400,500 408,000 400,000 2,538 1,027,292,500
DN오토모티브 (007340) 24,150 2750 12.85 21,400 24,250 21,300 432,621 10,127,016,825
에이프로젠 (007460) 768 5 .66 758 792 750 2,650,445 2,058,371,889
샘표 (007540) 43,200 600 1.41 42,600 43,200 42,500 7,307 313,829,125
일양약품 (007570) 10,270 -40 -.39 10,310 10,350 10,200 20,435 210,149,610
일양약품우 (007575) 10,420 -20 -.19 10,440 10,440 10,330 795 8,257,590
동방아그로 (007590) 6,090 40 .66 6,050 6,090 6,020 4,189 25,385,660
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 31,150 -1700 -5.18 32,100 32,150 30,900 837,957 26,281,602,550
국도화학 (007690) 29,300 -300 -1.01 29,600 29,750 29,300 1,591 46,972,100
F&F홀딩스 (007700) 11,660 -190 -1.6 11,940 11,940 11,610 3,524 41,178,840
코리아써키트 (007810) 9,890 -350 -3.42 10,210 10,210 9,850 42,286 422,389,215
코리아써우 (007815) 5,770 10 .17 5,750 5,860 5,510 179 1,016,570
코리아써키트2우B (00781K) 5,370 10 .19 5,260 5,370 5,260 311 1,636,520
서연 (007860) 6,970 -310 -4.26 7,200 7,250 6,910 126,797 892,894,145
TP (007980) 1,357 -20 -1.45 1,377 1,383 1,351 181,035 246,383,750
사조동아원 (008040) 1,085 13 1.21 1,072 1,088 1,060 843,244 907,435,453
대덕 (008060) 7,610 -160 -2.06 7,750 7,750 7,520 211,552 1,611,693,005
대덕1우 (00806K) 7,570 -210 -2.7 7,560 7,770 7,410 2,975 22,729,470
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,560 -70 -1.24 5,620 5,700 5,560 48,342 272,392,525
NI스틸 (008260) 3,295 -60 -1.79 3,355 3,385 3,295 52,246 173,390,613
남선알미늄 (008350) 1,349 -29 -2.1 1,370 1,380 1,343 1,162,673 1,580,296,383
남선알미우 (008355) 15,100 -180 -1.18 15,300 15,300 14,950 1,306 19,618,740
문배철강 (008420) 2,520 5 .2 2,485 2,580 2,445 342,290 864,688,867
서흥 (008490) 13,530 40 .3 13,550 13,580 13,350 13,297 179,013,960
일정실업 (008500) 11,300 220 1.99 11,060 11,380 10,990 1,086 12,072,140
윌비스 (008600) 741 -69 -8.52 813 826 740 2,397,023 1,847,427,795
아남전자 (008700) 1,416 -52 -3.54 1,467 1,467 1,415 390,242 558,791,975
율촌화학 (008730) 26,800 -1100 -3.94 27,400 28,050 26,750 63,648 1,738,830,475
호텔신라 (008770) 38,500 -1350 -3.39 39,700 39,700 38,450 143,645 5,580,500,550
호텔신라우 (008775) 30,300 -200 -.66 30,500 30,950 30,150 2,403 73,091,075
금비 (008870) 53,800 -1000 -1.82 54,800 55,100 53,700 1,723 93,955,200
한미사이언스 (008930) 28,000 50 .18 27,850 28,150 27,700 27,579 770,369,150
동양철관 (008970) 1,754 89 5.35 1,610 1,926 1,600 174,748,563 312,725,720,015
KCTC (009070) 3,875 -5 -.13 3,905 3,930 3,865 112,485 437,176,015
경인전자 (009140) 19,200 -370 -1.89 19,600 19,600 19,100 8,223 158,089,990
삼성전기 (009150) 120,600 900 .75 128,100 128,400 120,500 819,352 101,593,731,800
삼성전기우 (009155) 54,300 1600 3.04 56,300 57,400 53,700 23,406 1,281,244,400
SIMPAC (009160) 3,825 -10 -.26 3,805 3,900 3,805 123,021 474,359,054
한솔로지스틱스 (009180) 2,105 -45 -2.09 2,150 2,165 2,105 103,178 218,772,508
대양금속 (009190) 1,696 -106 -5.88 1,760 1,794 1,600 787,803 1,328,375,752
무림페이퍼 (009200) 2,060 -15 -.72 2,070 2,075 2,055 51,196 105,735,215
한샘 (009240) 38,650 -400 -1.02 39,050 39,250 38,600 16,330 634,801,275
신원 (009270) 1,489 -11 -.73 1,509 1,524 1,483 1,251,536 1,882,098,070
광동제약 (009290) 5,320 -20 -.37 5,400 5,440 5,300 16,674 89,388,890
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,009 -1 -.1 1,010 1,014 1,000 26,287 26,524,219
태영건설 (009410) 2,495 -25 -.99 2,520 2,540 2,475 129,752 325,960,510
태영건설우 (009415) 4,565 45 1 4,525 4,700 4,525 9,210 42,863,400
한올바이오파마 (009420) 27,150 -850 -3.04 28,000 28,250 26,900 182,838 5,010,519,375
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 68,000 -1400 -2.02 69,400 69,400 67,800 18,733 1,282,153,600
한창제지 (009460) 795 -12 -1.49 815 815 788 299,656 238,645,582
삼화전기 (009470) 27,500 -850 -3 29,000 29,250 27,400 61,609 1,743,133,075
HD한국조선해양 (009540) 226,000 0 0 228,500 230,000 224,500 149,399 33,979,264,500
무림P&P (009580) 2,935 -55 -1.84 2,980 2,995 2,930 196,259 581,324,104
모토닉 (009680) 9,270 -30 -.32 9,300 9,300 9,220 10,496 97,211,965
삼정펄프 (009770) 25,900 -50 -.19 25,950 25,950 25,750 223 5,776,450
플레이그램 (009810) 312 -2 -.64 311 320 310 155,219 48,870,902
한화솔루션 (009830) 20,000 -100 -.5 20,200 20,250 19,990 519,939 10,445,425,475
한화솔루션우 (009835) 18,100 30 .17 18,070 18,490 18,040 5,603 102,328,455
명신산업 (009900) 7,660 -40 -.52 7,750 7,750 7,610 72,231 555,321,720
영원무역홀딩스 (009970) 90,500 400 .44 90,000 91,500 89,500 5,896 534,698,200
한국내화 (010040) 2,295 5 .22 2,290 2,310 2,270 23,938 54,866,068
OCI홀딩스 (010060) 59,400 -1500 -2.46 60,900 61,100 59,100 69,124 4,135,502,000
한국무브넥스 (010100) 4,005 -135 -3.26 4,130 4,130 4,005 168,731 683,115,392
LS ELECTRIC (010120) 171,400 -8100 -4.51 178,000 178,600 170,900 209,865 36,669,253,850
고려아연 (010130) 691,000 -3000 -.43 695,000 698,000 680,000 7,088 4,871,448,000
삼성중공업 (010140) 14,490 -50 -.34 14,550 14,830 14,370 5,931,178 86,897,251,420
우진아이엔에스 (010400) 2,705 -50 -1.81 2,735 2,750 2,565 8,861 23,875,570
한솔PNS (010420) 1,890 -1 -.05 1,890 1,895 1,889 99,005 187,161,716
에스엠벡셀 (010580) 1,168 -21 -1.77 1,189 1,189 1,162 55,997 65,690,511
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 131,900 -1400 -1.05 132,700 134,300 130,800 277,192 36,792,839,850
진양폴리 (010640) 4,105 -140 -3.3 4,260 4,265 4,100 414,333 1,727,334,171
화천기계 (010660) 4,085 50 1.24 4,045 4,185 4,005 508,964 2,089,929,748
화신 (010690) 7,570 -240 -3.07 7,810 7,820 7,510 171,663 1,315,295,920
평화홀딩스 (010770) 10,740 -1170 -9.82 12,140 12,310 10,600 1,303,878 14,833,858,580
아이에스동서 (010780) 17,320 -130 -.74 17,470 17,590 17,280 30,206 525,841,550
퍼스텍 (010820) 3,545 -40 -1.12 3,585 3,650 3,480 449,802 1,613,390,850
S-Oil (010950) 50,900 -900 -1.74 52,000 52,200 50,800 142,351 7,324,048,700
S-Oil우 (010955) 34,550 -450 -1.29 35,300 35,300 34,500 6,021 209,174,575
삼호개발 (010960) 3,025 0 0 3,040 3,040 3,015 23,006 69,654,335
진원생명과학 (011000) 2,040 -5 -.24 2,045 2,065 2,025 105,477 215,064,885
LG이노텍 (011070) 137,200 -5800 -4.06 142,800 143,000 136,500 134,427 18,758,416,300
에넥스 (011090) 833 -37 -4.25 872 895 822 1,014,990 862,554,279
CJ씨푸드 (011150) 3,240 40 1.25 3,210 3,280 3,195 569,232 1,843,967,705
CJ씨푸드1우 (011155) 20,400 -3450 -14.47 22,150 22,150 20,000 24,486 516,456,650
롯데케미칼 (011170) 60,200 1100 1.86 60,700 61,900 59,700 147,272 8,909,099,650
HMM (011200) 19,440 220 1.14 19,260 19,540 18,930 952,778 18,436,807,775
현대위아 (011210) 41,300 -1050 -2.48 42,300 42,300 41,300 50,151 2,091,244,100
삼화전자 (011230) 3,945 80 2.07 3,850 4,000 3,850 142,820 561,281,145
태림포장 (011280) 2,120 15 .71 2,105 2,130 2,075 124,212 261,573,454
성안머티리얼스 (011300) 526 -24 -4.36 550 555 524 645,736 347,153,649
유니켐 (011330) 1,730 104 6.4 1,626 1,743 1,623 767,985 1,294,492,680
부산산업 (011390) 82,700 500 .61 83,000 85,300 81,600 19,902 1,651,822,050
갤럭시아에스엠 (011420) 2,595 40 1.57 2,545 2,700 2,445 15,019,167 38,615,518,652
한농화성 (011500) 14,630 -610 -4 15,290 15,360 14,560 85,747 1,279,961,190
와이투솔루션 (011690) 2,160 -85 -3.79 2,250 2,470 2,160 733,572 1,666,106,013
한신기계 (011700) 2,725 -60 -2.15 2,800 2,800 2,710 59,699 164,452,965
현대코퍼레이션 (011760) 20,950 -550 -2.56 21,300 21,450 20,800 23,939 504,957,075
금호석유 (011780) 115,800 -200 -.17 117,100 119,200 114,800 64,777 7,515,357,450
금호석유우 (011785) 52,300 0 0 52,300 52,700 52,100 2,059 107,928,000
SKC (011790) 96,300 -4800 -4.75 99,900 100,300 95,000 199,316 19,428,037,750
STX (011810) 3,470 -35 -1 3,515 3,520 3,435 30,613 106,560,865
신성이엔지 (011930) 1,281 -43 -3.25 1,321 1,323 1,281 1,695,201 2,196,414,394
DB (012030) 1,244 -5 -.4 1,249 1,251 1,219 110,014 135,904,366
영흥 (012160) 391 0 0 386 391 385 136,449 52,831,740
아센디오 (012170) 4,350 -430 -9 4,780 4,780 4,330 176,000 791,053,408
계양전기 (012200) 1,420 -1 -.07 1,415 1,432 1,408 25,531 36,148,431
계양전기우 (012205) 3,345 45 1.36 3,255 3,360 3,255 391 1,295,510
영화금속 (012280) 885 -8 -.9 894 894 882 80,765 71,680,679
경동인베스트 (012320) 56,600 -1000 -1.74 57,200 57,600 56,300 4,547 258,125,600
현대모비스 (012330) 239,500 -2000 -.83 241,500 243,000 238,500 82,988 19,966,073,750
한화에어로스페이스 (012450) 788,000 17000 2.2 771,000 798,000 762,000 257,199 201,694,988,000
더존비즈온 (012510) 60,800 -1100 -1.78 62,500 63,000 60,800 184,533 11,429,926,750
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,195 0 0 3,170 3,235 3,160 99,875 319,355,413
HDC (012630) 17,840 890 5.25 17,000 17,870 16,900 320,391 5,637,893,570
모나리자 (012690) 2,925 -40 -1.35 2,965 3,010 2,925 267,707 792,344,376
에스원 (012750) 63,100 900 1.45 62,200 63,600 62,200 26,345 1,661,078,950
대창 (012800) 1,321 -65 -4.69 1,386 1,386 1,320 1,022,989 1,369,208,956
세우글로벌 (013000) 1,429 -34 -2.32 1,463 1,473 1,421 158,568 229,586,481
일성건설 (013360) 3,680 -330 -8.23 4,000 4,010 3,660 1,737,184 6,544,424,253
화승코퍼레이션 (013520) 1,692 -22 -1.28 1,709 1,717 1,683 37,344 63,340,958
디와이 (013570) 3,745 -15 -.4 3,730 3,765 3,700 19,317 71,850,987
계룡건설 (013580) 21,650 -300 -1.37 21,350 22,200 21,050 443,664 9,564,886,175
까뮤이앤씨 (013700) 1,203 -32 -2.59 1,235 1,235 1,199 149,255 180,715,581
지엠비코리아 (013870) 3,855 15 .39 3,860 3,910 3,810 19,097 73,870,169
지누스 (013890) 17,410 -190 -1.08 17,600 17,870 17,350 58,389 1,027,429,600
한익스프레스 (014130) 3,480 0 0 3,480 3,490 3,445 7,534 26,173,315
대영포장 (014160) 1,696 -132 -7.22 1,865 1,910 1,689 8,109,408 14,403,135,687
금강공업 (014280) 4,555 -50 -1.09 4,605 4,630 4,505 535,823 2,444,711,546
금강공업우 (014285) 6,870 40 .59 6,830 6,870 6,770 884 6,016,290
영보화학 (014440) 5,020 -70 -1.38 5,050 5,090 4,950 116,299 582,009,045
극동유화 (014530) 3,400 -30 -.87 3,430 3,440 3,380 129,295 440,402,766
태경비케이 (014580) 4,635 -95 -2.01 4,730 4,760 4,605 146,296 686,806,218
한솔케미칼 (014680) 110,900 -4200 -3.65 113,600 114,900 110,400 43,607 4,892,655,950
사조씨푸드 (014710) 6,450 20 .31 6,490 6,600 6,250 365,642 2,337,932,710
HL D&I (014790) 2,275 -20 -.87 2,300 2,325 2,275 16,775 38,664,594
동원시스템즈 (014820) 32,850 -250 -.76 33,350 33,500 32,650 8,838 291,422,350
동원시스템즈우 (014825) 17,940 -160 -.88 17,950 17,950 17,930 662 11,878,890
유니드 (014830) 79,000 -900 -1.13 80,700 80,800 78,900 17,257 1,371,712,850
성문전자 (014910) 1,098 -17 -1.52 1,122 1,159 1,096 180,234 199,512,411
성문전자우 (014915) 4,835 465 10.64 4,485 4,835 4,485 5,798 26,298,875
인디에프 (014990) 923 -11 -1.18 934 975 923 531,892 506,599,053
이스타코 (015020) 1,710 -144 -7.77 1,854 1,866 1,709 1,525,593 2,677,636,188
대창단조 (015230) 4,895 -45 -.91 4,940 4,965 4,875 21,891 107,582,065
에이엔피 (015260) 474 14 3.04 460 529 460 714,681 354,738,607
INVENI (015360) 47,900 500 1.05 47,600 48,100 47,250 6,925 330,426,200
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 24,200 50 .21 24,000 24,450 23,950 1,890,107 45,872,213,850
일진홀딩스 (015860) 3,610 -25 -.69 3,645 3,655 3,595 29,135 105,271,855
태경산업 (015890) 4,810 15 .31 4,800 4,855 4,770 46,859 225,056,442
대현 (016090) 1,956 -44 -2.2 1,990 2,000 1,956 109,857 216,520,883
삼성증권 (016360) 44,750 50 .11 44,750 45,000 44,400 142,640 6,382,704,025
KG스틸 (016380) 5,520 -170 -2.99 5,690 5,690 5,520 80,885 450,732,260
한세예스24홀딩스 (016450) 3,570 -45 -1.24 3,610 3,610 3,535 24,972 88,840,750
환인제약 (016580) 11,350 50 .44 11,230 11,370 11,230 7,351 83,201,900
신대양제지 (016590) 7,460 -330 -4.24 7,840 8,020 7,330 57,926 442,562,740
DB금융투자 (016610) 5,750 20 .35 5,730 5,790 5,700 51,533 296,705,065
대성홀딩스 (016710) 7,070 0 0 7,040 7,090 7,010 12,611 88,954,660
두올 (016740) 3,220 -15 -.46 3,235 3,280 3,215 117,725 383,348,903
퍼시스 (016800) 42,850 0 0 42,300 42,850 42,300 176 7,511,150
웅진 (016880) 1,048 13 1.26 1,035 1,050 1,000 759,256 786,721,127
광명전기 (017040) 1,365 -30 -2.15 1,399 1,400 1,288 146,126 199,800,489
명문제약 (017180) 1,579 1 .06 1,578 1,588 1,565 35,837 56,346,025
우신시스템 (017370) 5,790 -60 -1.03 5,870 6,000 5,790 63,639 375,604,210
서울가스 (017390) 49,500 100 .2 49,300 49,650 49,300 1,407 69,695,100
수산중공업 (017550) 1,812 -11 -.6 1,824 1,835 1,800 47,195 85,420,643
SK텔레콤 (017670) 57,800 1600 2.85 56,400 57,800 56,300 894,790 51,223,306,700
현대엘리베이 (017800) 68,600 1900 2.85 66,900 69,800 66,900 318,849 21,964,073,100
풀무원 (017810) 16,080 530 3.41 15,560 16,520 15,400 319,436 5,159,457,720
DS단석 (017860) 23,200 -600 -2.52 23,900 23,950 23,200 156,476 3,699,702,725
광전자 (017900) 1,740 -9 -.51 1,751 1,760 1,735 42,389 73,882,673
E1 (017940) 59,700 400 .67 59,600 59,800 58,900 7,447 440,980,000
한국카본 (017960) 18,810 -710 -3.64 19,210 19,280 18,450 898,222 16,914,485,390
애경산업 (018250) 13,450 -200 -1.47 13,610 13,730 13,450 79,407 1,078,478,610
삼성에스디에스 (018260) 115,400 -400 -.35 115,500 116,500 115,300 51,045 5,909,039,000
조일알미늄 (018470) 1,437 -29 -1.98 1,451 1,467 1,437 202,152 292,764,336
동원금속 (018500) 1,627 -88 -5.13 1,715 1,721 1,541 2,566,710 4,146,745,260
SK가스 (018670) 238,000 3500 1.49 234,500 241,000 230,500 8,111 1,930,850,000
한온시스템 (018880) 3,370 -55 -1.61 3,430 3,450 3,365 453,287 1,535,002,354
신풍제약 (019170) 7,800 300 4 7,700 8,180 7,600 314,100 2,489,745,420
신풍제약우 (019175) 12,910 1480 12.95 11,450 13,000 11,450 17,039 213,783,340
티에이치엔 (019180) 2,870 -35 -1.2 2,900 2,900 2,855 59,370 170,596,521
세아특수강 (019440) 13,220 100 .76 13,120 13,230 13,090 8,460 111,342,290
엑시큐어하이트론 (019490) 641 -2 -.31 644 669 635 956,750 619,392,545
대교 (019680) 2,190 20 .92 2,170 2,255 2,155 80,210 175,874,265
대교우B (019685) 1,302 -13 -.99 1,314 1,339 1,293 53,526 69,725,903
한섬 (020000) 14,450 -220 -1.5 14,670 14,670 14,350 18,476 267,516,140
키다리스튜디오 (020120) 3,470 -150 -4.14 3,625 3,645 3,450 472,971 1,673,282,365
롯데에너지머티리얼즈 (020150) 21,850 -700 -3.1 22,550 22,800 21,750 54,127 1,195,740,075
아시아나항공 (020560) 9,580 30 .31 9,520 9,580 9,460 31,350 298,500,795
일진디스플 (020760) 772 -4 -.52 776 799 767 39,339 30,475,296
서원 (021050) 1,226 -19 -1.53 1,243 1,248 1,217 188,691 232,196,448
코웨이 (021240) 76,400 1100 1.46 76,400 78,000 75,300 157,300 12,122,552,100
세원정공 (021820) 7,960 -90 -1.12 8,270 8,300 7,910 12,699 101,164,950
포스코DX (022100) 23,850 -1250 -4.98 25,150 25,450 23,850 575,614 14,082,428,100
삼원강재 (023000) 2,355 -15 -.63 2,370 2,385 2,345 8,058 18,919,282
MH에탄올 (023150) 5,100 0 0 5,110 5,410 5,100 29,680 154,922,860
한국종합기술 (023350) 5,770 -290 -4.79 6,100 6,100 5,760 159,564 934,621,845
동남합성 (023450) 33,900 750 2.26 33,150 33,900 33,150 922 30,728,000
롯데쇼핑 (023530) 62,800 -300 -.48 63,300 63,300 62,200 19,026 1,190,011,800
다우기술 (023590) 20,050 -350 -1.72 20,100 20,500 20,050 26,296 532,843,950
인지컨트롤스 (023800) 5,760 -90 -1.54 5,810 5,860 5,730 15,101 87,266,835
인팩 (023810) 5,650 -90 -1.57 5,740 5,790 5,650 18,355 104,349,540
에쓰씨엔지니어링 (023960) 1,300 37 2.93 1,263 1,338 1,260 342,333 447,829,969
WISCOM (024070) 2,000 -55 -2.68 2,055 2,095 2,000 13,753 27,764,025
디씨엠 (024090) 12,210 -60 -.49 12,290 12,600 12,200 4,648 57,400,340
기업은행 (024110) 14,470 110 .77 14,330 14,470 14,310 475,288 6,846,899,945
콜마홀딩스 (024720) 9,480 -80 -.84 9,520 9,670 9,380 195,387 1,870,854,660
대원화성 (024890) 904 -3 -.33 913 916 902 23,267 21,126,688
덕양산업 (024900) 2,755 -35 -1.25 2,810 2,825 2,745 33,535 92,889,459
KPX케미칼 (025000) 43,450 50 .12 43,400 43,550 43,150 2,764 119,692,000
SJM홀딩스 (025530) 3,145 15 .48 3,130 3,150 3,115 5,911 18,498,597
한국단자 (025540) 60,700 -2500 -3.96 63,300 63,300 60,700 23,104 1,420,124,550
미래산업 (025560) 813 -5 -.61 818 820 808 270,459 220,088,424
제이준코스메틱 (025620) 5,100 0 0 5,010 5,280 5,010 20,434 105,564,850
한솔홈데코 (025750) 879 -48 -5.18 941 941 874 2,150,606 1,940,870,979
이구산업 (025820) 4,265 -130 -2.96 4,380 4,420 4,255 265,271 1,150,366,435
남해화학 (025860) 6,450 40 .62 6,420 6,530 6,400 96,438 622,906,160
한국주강 (025890) 1,867 56 3.09 1,812 1,896 1,811 56,269 104,354,087
스틱인베스트먼트 (026890) 10,290 -250 -2.37 10,490 10,600 10,250 72,464 750,054,450
부국철강 (026940) 2,490 -45 -1.78 2,535 2,535 2,475 107,953 270,725,850
동서 (026960) 24,850 800 3.33 24,250 25,050 24,100 86,435 2,141,558,125
BGF (027410) 3,450 15 .44 3,430 3,455 3,415 17,624 60,581,212
마니커 (027740) 865 1 .12 860 879 858 140,596 121,935,182
한국제지 (027970) 835 24 2.96 813 835 808 67,296 55,351,821
삼성E&A (028050) 19,140 -230 -1.19 19,240 19,350 18,920 601,672 11,485,816,695
동아지질 (028100) 14,200 120 .85 14,130 14,300 14,090 37,829 536,802,210
삼성물산 (028260) 114,000 -1400 -1.21 114,800 115,400 114,000 99,707 11,428,866,100
삼성물산우B (02826K) 86,500 100 .12 86,400 86,900 86,100 693 59,867,800
팬오션 (028670) 3,330 10 .3 3,360 3,360 3,295 520,517 1,729,635,777
케이씨 (029460) 18,180 -250 -1.36 18,290 18,290 18,060 4,674 85,038,010
신도리코 (029530) 38,700 -150 -.39 38,700 39,400 38,500 4,334 168,908,750
삼성카드 (029780) 40,300 600 1.51 39,500 40,350 39,500 44,679 1,792,911,025
제일기획 (030000) 17,820 30 .17 17,660 17,870 17,660 154,423 2,745,496,315
NICE평가정보 (030190) 11,850 -110 -.92 12,000 12,040 11,760 66,471 791,012,930
KT (030200) 48,450 800 1.68 48,000 49,300 47,850 411,083 20,126,459,930
다올투자증권 (030210) 3,425 10 .29 3,440 3,595 3,387 654,503 2,296,857,693
교보증권 (030610) 5,840 -30 -.51 5,910 5,920 5,840 37,723 221,459,990
동원수산 (030720) 5,120 60 1.19 5,090 5,170 5,060 6,668 34,023,285
서울보증보험 (031210) 32,450 650 2.04 31,850 32,650 31,750 193,403 6,232,828,700
신세계인터내셔날 (031430) 9,250 -190 -2.01 9,440 9,490 9,170 87,108 809,483,305
신세계푸드 (031440) 30,350 -200 -.65 30,550 30,750 30,200 7,248 221,335,600
콤텍시스템 (031820) 650 12 1.88 644 657 640 826,193 537,372,180
롯데관광개발 (032350) 9,280 90 .98 9,210 9,340 9,120 312,322 2,888,711,220
황금에스티 (032560) 5,080 -50 -.97 5,080 5,130 5,050 13,011 65,971,680
LG유플러스 (032640) 11,200 430 3.99 10,780 11,230 10,760 1,627,014 18,024,519,250
삼성생명 (032830) 79,700 200 .25 79,900 80,000 79,000 98,525 7,838,984,600
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,140 -430 -3.72 11,450 11,570 11,120 37,771 426,356,800
체시스 (033250) 1,176 -52 -4.23 1,229 1,236 1,175 384,406 460,488,734
유나이티드제약 (033270) 19,700 -160 -.81 19,800 19,950 19,650 19,890 392,741,640
SJG세종 (033530) 4,100 -75 -1.8 4,165 4,165 4,050 37,465 153,148,641
KT&G (033780) 109,400 1600 1.48 107,800 110,400 107,500 348,897 38,179,076,700
무학 (033920) 6,900 20 .29 6,880 7,060 6,880 94,489 660,554,610
두산에너빌리티 (034020) 23,350 -750 -3.11 24,250 24,250 23,200 3,167,471 75,243,083,750
SBS (034120) 18,300 0 0 18,360 18,510 18,160 23,118 424,793,560
LG디스플레이 (034220) 8,040 -140 -1.71 8,200 8,200 8,020 588,189 4,750,945,815
파라다이스 (034230) 12,030 30 .25 11,990 12,200 11,950 368,285 4,450,992,495
NICE (034310) 10,890 30 .28 10,900 10,960 10,820 38,036 414,688,960
인천도시가스 (034590) 24,400 -100 -.41 24,600 24,600 24,300 500 12,202,350
SK (034730) 120,500 -2400 -1.95 122,500 122,500 120,200 91,346 11,060,795,650
SK우 (03473K) 112,400 -700 -.62 113,100 113,700 112,100 479 53,964,100
한국토지신탁 (034830) 999 -2 -.2 1,000 1,003 997 96,851 96,857,217
HS애드 (035000) 6,820 -70 -1.02 6,900 6,900 6,820 8,189 56,037,080
백산 (035150) 13,720 -460 -3.24 14,180 14,280 13,200 83,105 1,151,827,270
강원랜드 (035250) 15,500 -60 -.39 15,520 15,640 15,460 242,001 3,762,244,835
NAVER (035420) 184,400 500 .27 183,900 186,300 183,000 427,131 79,071,656,250
신세계 I&C (035510) 11,990 -190 -1.56 12,070 12,340 11,940 46,751 565,171,340
카카오 (035720) 37,750 -1100 -2.83 38,900 38,950 37,600 1,386,130 52,804,955,150
콘텐트리중앙 (036420) 8,060 -130 -1.59 8,270 8,330 7,900 31,014 253,910,780
한국가스공사 (036460) 35,900 -750 -2.05 36,850 36,850 35,750 262,657 9,510,440,575
SNT홀딩스 (036530) 31,450 -550 -1.72 32,000 32,050 31,350 6,531 207,058,750
엔씨소프트 (036570) 137,800 -4800 -3.37 142,600 142,600 136,900 121,810 16,939,527,800
팜스코 (036580) 2,015 5 .25 2,010 2,015 1,986 69,518 139,213,172
YG PLUS (037270) 5,010 -100 -1.96 5,130 5,240 4,990 522,659 2,664,891,799
LG헬로비전 (037560) 2,260 -20 -.88 2,280 2,285 2,250 25,739 58,297,233
광주신세계 (037710) 26,900 0 0 26,900 27,050 26,800 5,166 139,105,175
하나투어 (039130) 49,650 -100 -.2 50,800 50,800 49,350 39,226 1,950,154,450
키움증권 (039490) 115,900 -1300 -1.11 116,600 117,600 115,200 63,328 7,359,084,650
HDC랩스 (039570) 8,310 80 .97 8,290 8,450 8,250 34,347 287,050,840
상신브레이크 (041650) 2,890 -25 -.86 2,915 2,920 2,885 20,123 58,292,382
한화오션 (042660) 77,300 -2100 -2.64 77,200 79,400 76,200 2,023,987 157,319,597,700
HD현대인프라코어 (042670) 7,850 -170 -2.12 7,970 8,040 7,770 796,807 6,292,781,670
한미반도체 (042700) 64,700 -2900 -4.29 65,900 66,500 64,200 669,330 43,717,873,100
주연테크 (044380) 350 -7 -1.96 357 362 350 285,409 101,650,768
KSS해운 (044450) 9,030 -40 -.44 9,090 9,090 8,890 20,565 185,167,000
코스맥스비티아이 (044820) 10,480 70 .67 10,410 10,500 10,410 3,288 34,385,790
대우건설 (047040) 3,245 -20 -.61 3,240 3,290 3,230 370,676 1,207,207,543
포스코인터내셔널 (047050) 52,900 -1500 -2.76 53,800 54,800 52,400 465,799 24,879,690,900
유니온머티리얼 (047400) 2,085 -35 -1.65 2,160 2,240 2,060 1,929,874 4,177,994,707
한국항공우주 (047810) 79,600 1800 2.31 78,700 83,300 78,700 1,460,851 118,527,030,950
동원F&B (049770) 36,800 2300 6.67 34,500 37,300 34,400 192,744 7,002,045,725
우진플라임 (049800) 2,115 -15 -.7 2,145 2,145 2,100 16,058 34,127,705
한전KPS (051600) 39,650 200 .51 39,500 40,200 39,500 113,993 4,546,342,750
진양화학 (051630) 2,285 -130 -5.38 2,430 2,440 2,280 1,774,381 4,165,403,598
LG생활건강 (051900) 312,500 3000 .97 310,000 316,000 310,000 30,250 9,484,843,000
LG생활건강우 (051905) 114,200 -400 -.35 114,600 115,900 114,200 7,401 851,145,000
LG화학 (051910) 220,000 -5000 -2.22 226,500 230,000 219,500 182,493 40,485,543,250
LG화학우 (051915) 108,200 -1900 -1.73 110,400 111,800 106,600 48,136 5,202,812,250
한전기술 (052690) 56,800 -400 -.7 57,100 58,000 56,500 77,804 4,460,777,250
스카이라이프 (053210) 4,385 0 0 4,400 4,400 4,380 9,777 42,928,252
한미글로벌 (053690) 15,270 -180 -1.17 15,480 15,530 15,200 22,129 340,575,050
테이팩스 (055490) 13,560 -30 -.22 13,600 13,700 13,420 4,624 62,477,695
신한지주 (055550) 47,800 700 1.49 47,150 47,900 47,050 913,054 43,339,934,975
현대홈쇼핑 (057050) 48,000 -150 -.31 48,150 48,300 47,600 1,876 89,947,050
포스코스틸리온 (058430) 36,750 -1350 -3.54 37,650 38,050 36,550 35,810 1,335,937,000
세아홀딩스 (058650) 93,800 300 .32 94,000 94,000 92,000 78 7,232,500
다스코 (058730) 3,060 -5 -.16 3,075 3,095 3,020 90,984 277,685,395
KTcs (058850) 2,695 10 .37 2,675 2,720 2,660 227,535 611,931,581
KTis (058860) 2,490 5 .2 2,480 2,505 2,465 115,494 287,820,451
HL홀딩스 (060980) 35,300 -50 -.14 35,250 35,650 35,000 7,676 271,698,225
산일전기 (062040) 50,900 -1500 -2.86 52,000 52,700 50,300 160,434 8,264,685,750
종근당바이오 (063160) 23,250 250 1.09 23,050 23,300 22,850 5,625 129,473,575
현대로템 (064350) 105,600 800 .76 105,500 109,500 103,800 1,147,808 122,846,931,650
LG씨엔에스 (064400) 50,900 200 .39 50,700 51,500 50,500 279,435 14,268,477,800
SNT모티브 (064960) 27,850 -250 -.89 27,950 29,000 27,400 77,077 2,156,106,850
LG전자 (066570) 69,300 -700 -1 69,900 70,800 69,300 311,088 21,741,707,550
LG전자우 (066575) 34,800 -400 -1.14 35,200 35,200 34,550 10,722 373,232,200
엘앤에프 (066970) 59,600 -2000 -3.25 61,800 63,200 59,400 126,329 7,669,818,400
세이브존I&C (067830) 2,275 -5 -.22 2,275 2,275 2,255 25,008 56,782,220
셀트리온 (068270) 159,100 -700 -.44 159,800 160,800 158,300 380,707 60,744,533,150
삼성출판사 (068290) 16,710 -340 -1.99 17,050 17,050 16,700 29,142 490,780,580
TKG휴켐스 (069260) 15,510 30 .19 15,480 15,550 15,360 28,047 433,634,845
대호에이엘 (069460) 1,723 -29 -1.66 1,752 1,752 1,708 490,782 848,028,902
대웅제약 (069620) 130,000 0 0 130,000 132,500 129,000 17,800 2,331,390,850
한세엠케이 (069640) 1,255 0 0 1,260 1,312 1,245 21,337 27,112,411
DSR제강 (069730) 3,550 -85 -2.34 3,670 3,670 3,540 41,712 148,731,264
현대백화점 (069960) 56,500 400 .71 56,200 56,700 55,400 52,330 2,937,986,650
모나용평 (070960) 4,175 -125 -2.91 4,360 4,465 4,130 316,643 1,360,915,198
한국금융지주 (071050) 70,900 800 1.14 70,000 71,500 69,800 124,963 8,858,222,550
한국금융지주우 (071055) 54,800 600 1.11 54,000 54,800 53,900 8,219 448,311,900
하이스틸 (071090) 5,040 -90 -1.75 5,060 5,400 4,880 15,141,995 77,576,522,378
지역난방공사 (071320) 49,800 650 1.32 48,500 50,100 48,500 21,812 1,083,231,725
롯데하이마트 (071840) 7,000 -10 -.14 7,010 7,050 6,960 15,088 105,848,320
코아스 (071950) 8,920 -340 -3.67 9,350 9,450 8,670 47,241 422,504,220
HD현대마린엔진 (071970) 33,900 0 0 34,100 34,600 32,950 612,943 20,723,807,600
유엔젤 (072130) 5,580 130 2.39 5,450 5,590 5,390 109,186 599,745,990
농심홀딩스 (072710) 65,200 200 .31 65,000 65,700 64,700 3,924 255,930,450
금호타이어 (073240) 4,410 -25 -.56 4,435 4,500 4,380 161,892 715,264,974
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,150 0 0 3,160 3,175 3,130 5,186 16,326,450
세진중공업 (075580) 8,430 -170 -1.98 8,500 8,580 8,310 354,327 2,993,232,780
유니퀘스트 (077500) 5,540 -140 -2.46 5,590 5,700 5,520 139,412 781,612,015
STX엔진 (077970) 21,900 -450 -2.01 22,350 22,700 21,800 148,929 3,323,149,100
텔코웨어 (078000) 8,960 110 1.24 8,900 8,980 8,880 3,559 31,798,300
에이블씨엔씨 (078520) 6,640 60 .91 6,580 6,720 6,570 110,186 732,426,440
GS (078930) 36,400 150 .41 36,250 36,650 36,200 107,299 3,905,371,275
GS우 (078935) 36,050 0 0 36,050 36,400 36,000 1,732 62,471,200
CJ CGV (079160) 4,435 -20 -.45 4,455 4,475 4,420 51,498 229,556,809
현대리바트 (079430) 7,030 -60 -.85 7,090 7,090 6,980 11,617 81,477,025
LIG넥스원 (079550) 288,000 19000 7.06 271,000 292,500 270,500 320,095 91,517,152,500
전진건설로봇 (079900) 42,100 -1400 -3.22 43,500 43,700 41,950 105,898 4,522,342,600
휴비스 (079980) 2,550 15 .59 2,535 2,560 2,510 26,169 66,365,975
일진다이아 (081000) 11,820 -10 -.08 11,940 11,990 11,690 13,236 156,751,445
휠라홀딩스 (081660) 35,450 -500 -1.39 36,100 36,100 35,400 81,003 2,883,335,575
동양생명 (082640) 5,610 0 0 5,610 5,730 5,570 177,955 1,000,130,180
한화엔진 (082740) 24,750 -750 -2.94 24,950 25,425 24,550 923,534 23,072,308,000
그린케미칼 (083420) 7,450 -540 -6.76 7,870 7,910 7,230 509,205 3,889,164,490
대한제강 (084010) 15,790 -160 -1 16,060 16,060 15,650 33,442 527,318,870
동양고속 (084670) 7,010 40 .57 6,970 7,050 6,970 443 3,103,450
이월드 (084680) 1,383 43 3.21 1,327 1,535 1,327 8,476,029 12,186,818,362
대상홀딩스 (084690) 13,330 -300 -2.2 13,960 13,990 13,140 935,322 12,669,490,495
대상홀딩스우 (084695) 21,400 -950 -4.25 22,850 22,850 21,400 24,505 536,125,900
TBH글로벌 (084870) 1,108 0 0 1,108 1,115 1,100 24,110 26,684,224
엔케이 (085310) 827 -9 -1.08 828 837 820 177,914 147,158,140
미래에셋생명 (085620) 4,955 100 2.06 4,855 5,020 4,845 31,895 157,406,855
현대글로비스 (086280) 111,500 -200 -.18 111,200 112,400 109,900 83,249 9,277,622,650
하나금융지주 (086790) 57,700 400 .7 57,500 58,000 57,100 485,325 27,976,746,400
이리츠코크렙 (088260) 4,460 50 1.13 4,450 4,460 4,410 21,595 95,774,960
한화생명 (088350) 2,460 -35 -1.4 2,485 2,505 2,455 1,241,442 3,058,538,854
진도 (088790) 1,925 -3 -.16 1,942 1,950 1,909 64,712 124,482,524
맥쿼리인프라 (088980) 11,210 -50 -.44 11,260 11,260 11,150 440,266 4,931,779,560
HDC현대EP (089470) 3,470 -15 -.43 3,460 3,580 3,460 16,919 59,047,191
제주항공 (089590) 6,400 -50 -.78 6,460 6,480 6,390 49,179 315,816,500
롯데렌탈 (089860) 28,000 450 1.63 27,550 28,150 27,350 33,968 944,987,925
평화산업 (090080) 1,781 -45 -2.46 1,914 2,000 1,774 17,476,808 33,304,338,116
노루페인트 (090350) 7,680 -120 -1.54 7,800 7,820 7,680 36,676 284,467,180
노루페인트우 (090355) 12,540 310 2.53 12,230 12,550 12,230 624 7,813,080
메타랩스 (090370) 1,344 -15 -1.1 1,358 1,447 1,340 55,930 77,150,358
아모레퍼시픽 (090430) 111,500 1600 1.46 110,800 114,100 110,600 310,088 34,889,910,200
아모레퍼시픽우 (090435) 35,000 350 1.01 34,950 35,900 34,800 19,826 704,956,075
비에이치 (090460) 12,270 -550 -4.29 12,670 12,730 12,220 175,269 2,179,692,950
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,030 -45 -2.17 2,100 2,100 2,030 247,303 509,281,795
디아이씨 (092200) 4,765 35 .74 4,810 4,915 4,675 556,860 2,657,832,925
KEC (092220) 717 -10 -1.38 722 729 705 655,876 468,802,866
KPX홀딩스 (092230) 56,500 200 .36 56,300 56,700 56,200 975 55,032,450
기신정기 (092440) 2,330 10 .43 2,325 2,330 2,295 7,599 17,655,260
동양피스톤 (092780) 4,505 -30 -.66 4,535 4,535 4,450 9,955 44,697,570
넥스틸 (092790) 15,180 -1450 -8.72 15,840 16,120 15,040 1,625,563 25,385,842,290
LF (093050) 14,060 -180 -1.26 14,250 14,280 14,060 31,859 450,546,490
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,735 -380 -12.2 2,945 2,950 2,730 3,940,169 11,108,566,958
후성 (093370) 4,320 -105 -2.37 4,435 4,460 4,290 148,893 649,518,374
효성ITX (094280) 11,660 10 .09 11,660 11,760 11,650 4,056 47,391,830
맵스리얼티1 (094800) 4,215 -10 -.24 4,220 4,230 4,170 54,944 230,212,115
AJ네트웍스 (095570) 3,730 -65 -1.71 3,785 3,785 3,725 43,841 164,270,640
웅진씽크빅 (095720) 1,563 -10 -.64 1,573 1,580 1,548 106,117 165,711,927
JW홀딩스 (096760) 3,000 15 .5 2,985 3,005 2,975 28,567 85,372,456
SK이노베이션 (096770) 94,100 -3600 -3.68 98,100 99,000 93,500 319,004 30,390,346,650
SK이노베이션우 (096775) 65,800 -1200 -1.79 67,000 67,000 64,600 3,076 201,937,200
HJ중공업 (097230) 7,550 -480 -5.98 7,810 7,900 7,320 2,086,547 15,959,591,015
엠씨넥스 (097520) 23,850 100 .42 23,800 24,300 23,650 42,194 1,011,237,025
CJ제일제당 (097950) 237,500 0 0 236,500 241,500 236,500 49,831 11,894,594,750
CJ제일제당 우 (097955) 132,400 700 .53 131,700 133,000 131,600 2,930 387,802,550
SK오션플랜트 (100090) 13,670 -580 -4.07 14,320 14,480 13,560 82,276 1,147,367,650
비상교육 (100220) 5,460 -160 -2.85 5,540 5,720 5,460 159,363 889,236,095
진양홀딩스 (100250) 2,945 0 0 2,960 2,960 2,920 54,424 159,789,464
SNT에너지 (100840) 34,900 -1250 -3.46 35,500 36,050 34,650 141,571 4,990,021,175
인바이오젠 (101140) 6,930 200 2.97 6,640 7,040 6,560 38,912 264,347,460
해태제과식품 (101530) 6,850 -40 -.58 6,840 6,900 6,730 47,951 326,276,940
동성케미컬 (102260) 3,750 -10 -.27 3,750 3,770 3,720 12,823 48,009,450
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 10,920 -90 -.82 10,920 11,100 10,900 15,565 170,751,970
풍산 (103140) 54,800 -600 -1.08 55,500 55,900 54,600 129,086 7,116,467,250
일진전기 (103590) 23,500 -600 -2.49 23,700 24,500 23,300 409,690 9,781,860,000
한국철강 (104700) 8,090 -50 -.61 8,150 8,150 7,980 24,594 198,927,215
KB금융 (105560) 80,000 2000 2.56 78,500 80,000 77,800 997,030 79,060,349,300
한세실업 (105630) 10,500 -330 -3.05 10,870 10,870 10,490 74,804 796,020,600
우진 (105840) 7,070 -180 -2.48 7,400 7,400 7,060 78,062 562,744,745
미원홀딩스 (107590) 72,700 -100 -.14 72,900 72,900 72,700 40 2,910,800
LX세미콘 (108320) 50,000 -600 -1.19 50,800 50,900 49,600 22,853 1,147,370,100
LX하우시스 (108670) 28,550 -400 -1.38 28,950 29,000 28,300 9,179 262,069,900
LX하우시스우 (108675) 18,030 20 .11 18,000 18,100 18,000 539 9,734,950
주성코퍼레이션 (109070) 1,012 233 29.91 797 1,012 788 10,984,129 10,583,448,649
호전실업 (111110) 7,950 -50 -.63 7,970 8,010 7,840 12,493 99,051,050
동인기연 (111380) 14,220 -150 -1.04 14,320 14,400 14,120 3,515 50,133,600
영원무역 (111770) 46,300 0 0 46,300 46,600 45,900 32,148 1,484,952,275
씨에스윈드 (112610) 34,150 -1200 -3.39 35,250 35,450 34,050 91,313 3,157,671,900
GKL (114090) 11,900 180 1.54 11,720 12,020 11,650 293,054 3,502,092,265
대성에너지 (117580) 7,580 -110 -1.43 7,700 7,720 7,550 14,314 109,394,930
메타케어 (118000) 319 4 1.27 314 325 310 627,441 201,693,535
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 96,400 100 .1 96,300 96,600 96,200 532 51,286,850
코오롱인더 (120110) 28,800 100 .35 28,600 29,250 28,550 58,833 1,703,419,100
코오롱인더우 (120115) 18,550 -90 -.48 18,650 18,710 18,470 1,372 25,564,370
아이마켓코리아 (122900) 7,730 10 .13 7,720 7,750 7,700 11,658 90,072,265
한국화장품 (123690) 6,830 -60 -.87 6,890 6,980 6,780 77,056 530,682,770
SJM (123700) 3,025 -10 -.33 3,040 3,045 3,015 20,817 63,111,074
한국자산신탁 (123890) 2,120 -15 -.7 2,115 2,135 2,115 112,879 239,966,274
현대퓨처넷 (126560) 2,750 -25 -.9 2,780 2,800 2,710 160,702 439,120,303
수산인더스트리 (126720) 18,890 -110 -.58 19,040 19,050 18,720 15,717 296,838,310
대성산업 (128820) 3,075 -80 -2.54 3,160 3,165 3,040 110,609 341,882,396
한미약품 (128940) 234,500 -4500 -1.88 239,500 239,500 233,000 32,385 7,632,444,000
인터지스 (129260) 2,925 -30 -1.02 3,010 3,060 2,900 205,295 606,444,015
한전산업 (130660) 10,220 -280 -2.67 10,550 10,550 10,000 95,372 985,650,395
화인베스틸 (133820) 921 -9 -.97 930 940 855 103,009 92,943,310
미원화학 (134380) 78,900 400 .51 79,300 79,300 78,900 5 395,300
시디즈 (134790) 29,300 300 1.03 29,050 29,900 29,050 4,962 146,086,475
선진 (136490) 5,730 0 0 5,690 5,740 5,640 20,953 118,919,740
에스디바이오센서 (137310) 8,870 -290 -3.17 9,100 9,200 8,870 74,625 674,177,385
메리츠금융지주 (138040) 114,800 600 .53 113,800 115,300 112,600 186,813 21,307,721,250
코오롱ENP (138490) 5,650 -100 -1.74 5,790 5,800 5,630 29,536 167,534,600
BNK금융지주 (138930) 10,080 110 1.1 9,960 10,120 9,940 736,117 7,405,685,760
iM금융지주 (139130) 9,250 70 .76 9,180 9,260 9,130 389,149 3,587,144,005
이마트 (139480) 86,100 -1400 -1.6 87,600 87,700 85,100 155,413 13,373,331,850
아주스틸 (139990) 3,910 -70 -1.76 4,005 4,020 3,910 10,788 42,855,105
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,601 -7 -.44 1,655 1,655 1,600 3,401 5,482,622
다이나믹디자인 (145210) 682 -12 -1.73 695 710 677 54,977 37,799,907
케이탑리츠 (145270) 942 13 1.4 930 943 927 67,745 63,453,849
덴티움 (145720) 72,300 -1000 -1.36 74,000 75,000 71,600 62,064 4,557,055,500
삼양사 (145990) 45,600 450 1 45,200 45,900 45,100 9,321 424,178,000
삼양사우 (145995) 29,950 100 .34 29,900 29,950 29,750 1,203 35,969,600
한국ANKOR유전 (152550) 264 -1 -.38 266 266 263 456,253 120,848,833
DSR (155660) 3,930 -85 -2.12 4,015 4,015 3,920 40,882 161,110,170
애경케미칼 (161000) 6,670 -180 -2.63 6,860 6,880 6,620 108,724 731,024,335
한국타이어앤테크놀로지 (161390) 38,200 -150 -.39 38,350 39,000 37,950 187,366 7,228,021,425
한국콜마 (161890) 72,600 200 .28 72,200 75,000 72,200 214,458 15,775,770,150
동일고무벨트 (163560) 6,840 -90 -1.3 6,920 6,930 6,810 22,824 156,462,875
동아에스티 (170900) 44,850 0 0 44,850 48,850 44,450 59,460 2,735,142,750
JB금융지주 (175330) 17,260 190 1.11 17,050 17,440 16,980 180,802 3,120,696,025
PI첨단소재 (178920) 15,660 -850 -5.15 16,570 16,570 15,580 126,719 2,015,502,840
한진칼 (180640) 80,000 -300 -.37 80,700 81,200 79,400 27,489 2,200,530,900
한진칼우 (18064K) 21,700 -300 -1.36 22,000 22,050 21,700 163 3,566,100
NHN (181710) 21,800 0 0 21,600 22,000 21,550 56,360 1,230,733,550
아세아시멘트 (183190) 10,220 -30 -.29 10,280 10,300 10,150 28,351 290,504,810
종근당 (185750) 78,400 1100 1.42 77,300 79,300 77,000 22,057 1,733,786,200
더블유게임즈 (192080) 53,100 200 .38 53,000 53,600 52,900 29,775 1,585,323,750
쿠쿠홀딩스 (192400) 23,700 100 .42 23,600 23,750 23,100 9,972 235,402,550
드림텍 (192650) 6,320 -120 -1.86 6,420 6,630 6,250 69,546 443,051,745
코스맥스 (192820) 168,800 3100 1.87 166,500 172,400 166,500 73,166 12,422,325,650
제이에스코퍼레이션 (194370) 7,510 -130 -1.7 7,640 7,640 7,500 51,416 388,922,530
해성디에스 (195870) 23,350 -750 -3.11 23,850 23,850 23,100 35,802 841,272,425
서연이화 (200880) 11,060 -400 -3.49 11,380 11,420 11,030 80,044 896,742,700
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,600 -1900 -5.07 37,200 37,350 35,500 141,555 5,104,782,075
삼성바이오로직스 (207940) 1,023,000 -11000 -1.06 1,037,000 1,044,000 1,019,000 42,949 44,074,246,000
디와이파워 (210540) 11,480 -160 -1.37 11,670 11,670 11,320 15,061 172,542,930
SK디앤디 (210980) 8,280 -110 -1.31 8,420 8,420 8,270 20,247 168,313,145
한솔제지 (213500) 8,070 -160 -1.94 8,240 8,240 8,070 30,734 249,882,260
이노션 (214320) 17,260 -30 -.17 17,280 17,520 17,210 42,554 737,817,820
금호에이치티 (214330) 594 -5 -.83 599 609 594 293,193 175,723,463
경보제약 (214390) 5,380 -100 -1.82 5,480 5,490 5,310 13,571 73,414,795
토니모리 (214420) 8,720 -340 -3.75 9,140 9,240 8,620 521,423 4,695,480,360
잇츠한불 (226320) 11,710 -170 -1.43 11,900 11,990 11,710 14,987 177,367,070
현대코퍼레이션홀딩스 (227840) 11,020 -160 -1.43 11,080 11,080 10,870 26,325 289,383,055
LS에코에너지 (229640) 31,400 -2200 -6.55 33,100 33,250 31,250 193,926 6,208,886,675
JW생명과학 (234080) 11,090 10 .09 11,080 11,170 11,040 18,969 210,626,035
두산밥캣 (241560) 44,300 200 .45 44,500 45,600 44,100 241,631 10,817,508,160
화승엔터프라이즈 (241590) 7,590 -290 -3.68 7,800 7,870 7,590 157,542 1,211,770,640
에이플러스에셋 (244920) 4,455 65 1.48 4,390 4,505 4,385 99,229 441,843,565
솔루엠 (248070) 15,660 -150 -.95 15,840 15,940 15,500 61,420 965,663,035
샘표식품 (248170) 27,200 400 1.49 26,900 27,450 26,850 23,385 635,774,575
일동제약 (249420) 11,140 -130 -1.15 11,380 11,380 11,140 23,752 266,617,635
넷마블 (251270) 41,350 -350 -.84 41,500 41,750 41,300 61,767 2,564,416,650
크래프톤 (259960) 377,000 8000 2.17 368,500 381,000 365,000 117,799 44,379,890,500
크라운제과 (264900) 8,220 10 .12 8,170 8,310 8,130 32,395 266,164,400
크라운제과우 (26490K) 10,540 -630 -5.64 10,840 10,840 9,950 49,216 510,629,260
HD현대 (267250) 71,000 -300 -.42 71,600 71,900 70,700 52,438 3,731,035,750
HD현대일렉트릭 (267260) 311,000 -10000 -3.12 317,500 324,000 309,500 239,020 75,548,939,000
HD현대건설기계 (267270) 61,400 -1400 -2.23 62,800 63,100 61,300 63,892 3,983,737,600
경동도시가스 (267290) 17,290 40 .23 17,300 17,340 17,230 1,273 21,963,210
아시아나IDT (267850) 10,780 0 0 10,840 10,880 10,720 6,472 69,819,650
미원에스씨 (268280) 149,600 -100 -.07 149,700 149,700 148,200 1,040 155,323,800
오리온 (271560) 120,800 4100 3.51 119,000 122,000 118,900 245,657 29,636,483,850
일진하이솔루스 (271940) 12,860 -90 -.69 13,010 13,320 12,760 59,779 777,753,295
제일약품 (271980) 12,890 -380 -2.86 13,190 13,400 12,870 103,523 1,356,747,260
한화시스템 (272210) 38,350 -500 -1.29 38,350 39,550 37,900 2,875,662 111,751,797,125
진에어 (272450) 8,420 -90 -1.06 8,560 8,560 8,400 45,426 384,796,840
삼양패키징 (272550) 12,950 -100 -.77 13,070 13,070 12,920 10,807 140,150,580
에이피알 (278470) 68,400 2600 3.95 65,300 69,600 65,300 528,660 36,243,133,600
롯데웰푸드 (280360) 119,400 2400 2.05 117,100 121,700 117,100 15,917 1,909,894,400
케이씨텍 (281820) 23,000 -1600 -6.5 24,350 24,400 22,700 310,551 7,244,809,350
BGF리테일 (282330) 106,500 1900 1.82 105,100 108,000 104,600 26,415 2,813,001,550
쿠쿠홈시스 (284740) 21,100 -50 -.24 21,150 21,200 20,750 19,619 411,590,375
SK케미칼 (285130) 36,400 -850 -2.28 37,250 37,300 36,350 17,094 628,239,875
SK케미칼우 (28513K) 18,650 -130 -.69 18,630 18,780 18,450 2,449 45,609,960
롯데이노베이트 (286940) 17,440 -280 -1.58 17,700 17,720 17,300 9,275 161,980,535
하나제약 (293480) 11,230 -30 -.27 11,230 11,280 11,110 12,367 138,364,500
신한알파리츠 (293940) 5,670 10 .18 5,670 5,710 5,660 91,878 522,730,575
HDC현대산업개발 (294870) 22,100 -250 -1.12 22,500 22,700 22,000 180,201 4,030,947,950
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 209,000 -2500 -1.18 211,500 214,000 208,000 4,793 1,009,314,500
효성중공업 (298040) 462,000 -9000 -1.91 466,000 476,500 460,500 41,842 19,614,932,500
HS효성첨단소재 (298050) 172,300 -2400 -1.37 173,600 175,500 172,200 5,512 958,294,200
에어부산 (298690) 1,946 -10 -.51 1,972 1,972 1,930 55,724 108,643,216
한일시멘트 (300720) 15,910 -20 -.13 16,130 16,150 15,700 62,995 1,008,523,535
SK바이오사이언스 (302440) 38,500 -800 -2.04 39,300 39,800 38,500 43,077 1,678,760,650
세아제강 (306200) 186,700 -8200 -4.21 195,200 195,200 186,700 25,612 4,841,923,500
현대오토에버 (307950) 120,400 200 .17 119,500 122,900 118,100 52,675 6,358,814,950
씨티알모빌리티 (308170) 5,450 0 0 5,440 5,490 5,380 1,699 9,263,505
우리금융지주 (316140) 16,440 30 .18 16,350 16,460 16,300 1,100,948 18,066,468,450
자이에스앤디 (317400) 3,310 55 1.69 3,235 3,365 3,235 22,961 75,962,693
HD현대에너지솔루션 (322000) 25,650 -650 -2.47 26,100 26,200 25,200 51,042 1,308,460,750
카카오뱅크 (323410) 20,850 0 0 21,050 21,150 20,750 277,336 5,796,270,225
SK바이오팜 (326030) 102,600 -700 -.68 103,300 104,900 102,200 92,482 9,550,067,150
HD현대중공업 (329180) 353,000 -500 -.14 360,000 363,500 350,000 231,501 82,553,125,000
롯데리츠 (330590) 3,540 15 .43 3,525 3,555 3,510 157,507 556,746,406
이지스밸류리츠 (334890) 4,695 35 .75 4,610 4,715 4,610 83,619 393,142,710
두산퓨얼셀 (336260) 13,920 -80 -.57 14,000 14,440 13,890 135,222 1,922,177,250
두산퓨얼셀1우 (33626K) 4,250 45 1.07 4,205 4,400 4,185 22,692 96,259,189
두산퓨얼셀2우B (33626L) 7,660 10 .13 7,650 7,870 7,530 3,523 26,977,110
솔루스첨단소재 (336370) 7,600 -150 -1.94 7,860 7,950 7,480 134,992 1,041,895,545
솔루스첨단소재1우 (33637K) 1,804 -13 -.72 1,830 1,878 1,788 166,867 304,586,892
솔루스첨단소재2우B (33637L) 5,410 -360 -6.24 6,270 6,670 5,310 338,664 2,008,967,600
NH프라임리츠 (338100) 4,470 20 .45 4,450 4,490 4,450 14,765 65,935,772
교촌에프앤비 (339770) 5,560 -460 -7.64 6,000 6,010 5,530 301,133 1,694,405,100
KCC글라스 (344820) 30,200 -300 -.98 30,650 30,650 30,100 11,652 352,971,875
제이알글로벌리츠 (348950) 2,635 15 .57 2,615 2,645 2,600 263,643 692,256,955
이지스레지던스리츠 (350520) 4,110 30 .74 4,105 4,115 4,055 24,001 98,226,272
하이브 (352820) 227,000 4000 1.79 223,000 231,500 222,500 137,078 31,238,725,250
대덕전자 (353200) 14,360 -500 -3.36 14,720 14,770 14,240 126,635 1,833,297,645
대덕전자1우 (35320K) 7,590 -10 -.13 7,600 7,610 7,370 3,632 27,376,170
코람코라이프인프라리츠 (357120) 4,370 5 .11 4,355 4,370 4,310 108,110 468,085,488
미래에셋맵스리츠 (357250) 2,670 25 .95 2,700 2,700 2,625 21,198 56,390,830
마스턴프리미어리츠 (357430) 1,471 -3 -.2 1,475 1,478 1,471 14,777 21,803,970
SK아이이테크놀로지 (361610) 21,500 -700 -3.15 22,250 22,450 21,450 79,375 1,734,750,075
티와이홀딩스 (363280) 2,020 -20 -.98 2,040 2,040 2,005 94,846 191,392,425
티와이홀딩스우 (36328K) 3,640 180 5.2 3,525 3,710 3,515 18,945 68,436,420
ESR켄달스퀘어리츠 (365550) 4,680 -10 -.21 4,690 4,695 4,610 174,094 809,791,514
한컴라이프케어 (372910) 3,050 -65 -2.09 3,115 3,145 3,050 148,232 458,720,329
LG에너지솔루션 (373220) 343,000 -2000 -.58 350,000 353,000 341,500 155,592 53,907,037,250
DL이앤씨 (375500) 40,350 250 .62 40,500 41,250 40,050 90,076 3,645,302,325
DL이앤씨우 (37550K) 16,760 -60 -.36 16,610 16,930 16,610 1,308 21,981,200
DL이앤씨2우(전환) (37550L) 25,950 250 .97 26,450 26,450 25,650 942 24,563,550
디앤디플랫폼리츠 (377190) 3,110 70 2.3 3,070 3,120 3,060 77,140 239,122,946
카카오페이 (377300) 28,550 -250 -.87 29,050 29,100 28,400 89,273 2,563,670,425
바이오노트 (377740) 4,500 -25 -.55 4,565 4,570 4,490 47,193 212,758,755
화승알앤에이 (378850) 3,115 -70 -2.2 3,185 3,185 3,100 29,292 92,015,040
케이카 (381970) 13,640 -10 -.07 13,680 13,730 13,550 50,778 693,533,445
F&F (383220) 62,900 -500 -.79 63,400 64,400 62,500 38,941 2,458,912,850
LX홀딩스 (383800) 6,290 10 .16 6,290 6,310 6,230 42,520 266,941,865
LX홀딩스1우 (38380K) 7,900 -70 -.88 8,080 8,080 7,730 1,526 12,002,140
SK리츠 (395400) 4,875 25 .52 4,850 4,875 4,790 134,750 652,248,433
미래에셋글로벌리츠 (396690) 2,630 -10 -.38 2,640 2,640 2,610 14,561 38,169,412
NH올원리츠 (400760) 3,550 30 .85 3,515 3,570 3,495 40,964 144,850,555
SK스퀘어 (402340) 81,700 -2300 -2.74 82,700 83,700 81,300 249,094 20,474,868,650
쏘카 (403550) 14,380 -40 -.28 14,450 14,450 14,260 4,011 57,703,340
신한서부티엔디리츠 (404990) 3,260 0 0 3,260 3,275 3,195 59,542 192,311,097
KB발해인프라 (415640) 7,530 -20 -.26 7,600 7,600 7,490 30,543 230,211,205
코람코더원리츠 (417310) 4,895 0 0 4,895 4,900 4,875 18,053 88,316,564
KB스타리츠 (432320) 3,835 40 1.05 3,795 3,835 3,775 19,092 72,770,540
HD현대마린솔루션 (443060) 165,300 0 0 166,300 169,900 162,400 129,671 21,617,496,400
유니드비티플러스 (446070) 4,705 295 6.69 4,410 4,770 4,325 145,332 660,000,003
삼성FN리츠 (448730) 4,390 -30 -.68 4,410 4,410 4,350 56,175 245,434,190
에코프로머티 (450080) 51,100 -2700 -5.02 54,700 55,500 50,800 419,883 22,016,292,900
코오롱모빌리티그룹 (450140) 2,075 -100 -4.6 2,165 2,170 2,055 505,773 1,057,525,060
코오롱모빌리티그룹우 (45014K) 3,150 -75 -2.33 3,180 3,225 3,140 14,955 47,518,035
한화리츠 (451800) 3,840 5 .13 3,835 3,855 3,825 78,120 300,032,950
한화갤러리아 (452260) 1,141 -16 -1.38 1,152 1,161 1,138 311,547 357,661,335
한화갤러리아우 (45226K) 2,320 -10 -.43 2,300 2,365 2,300 859 2,015,420
현대그린푸드 (453340) 15,350 300 1.99 15,340 15,400 15,110 30,898 473,426,125
두산로보틱스 (454910) 50,400 -1400 -2.7 53,500 53,600 50,300 346,803 17,931,427,400
OCI (456040) 53,400 -1100 -2.02 54,500 54,700 53,400 16,121 869,113,700
이수스페셜티케미컬 (457190) 40,550 -1050 -2.52 42,250 42,350 40,100 244,086 10,003,180,725
동국씨엠 (460850) 6,120 -160 -2.55 6,310 6,310 6,120 18,043 111,917,765
동국제강 (460860) 8,830 10 .11 9,000 9,050 8,770 121,193 1,081,484,565
조선내화 (462520) 13,040 -10 -.08 13,050 13,170 12,990 2,985 39,078,720
시프트업 (462870) 49,250 -850 -1.7 50,100 50,500 48,850 90,876 4,519,275,425
STX그린로지스 (465770) 8,690 -360 -3.98 8,870 9,020 8,590 173,817 1,523,476,800
SK이터닉스 (475150) 13,890 -380 -2.66 14,280 14,320 13,880 74,533 1,049,238,035
더본코리아 (475560) 28,800 800 2.86 28,450 28,850 28,000 53,442 1,517,689,400
씨케이솔루션 (480370) 12,690 60 .48 12,790 13,190 12,610 378,925 4,888,597,420
신한글로벌액티브리츠 (481850) 1,535 -4 -.26 1,546 1,546 1,525 17,760 27,318,010
엠앤씨솔루션 (484870) 91,000 2800 3.17 88,900 94,900 87,400 97,050 8,956,306,450
HS효성 (487570) 38,000 0 0 38,050 38,450 37,800 7,587 289,241,400
한화비전 (489790) 54,100 -1600 -2.87 54,100 56,700 53,500 1,035,094 56,794,121,400
GS피앤엘 (499790) 18,810 -280 -1.47 19,090 19,630 18,810 27,683 531,995,640
엘브이엠씨홀딩스 (900140) 1,716 -24 -1.38 1,750 1,750 1,707 290,288 499,075,988
프레스티지바이오파마 (950210) 14,460 80 .56 14,540 14,910 14,390 103,057 1,508,791,010

Leave a Comment