KOSPI 20250626

KOSPI 일별 조회 데이터 [962] (2025-06-26)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,700 -130 -1.9 6,830 6,830 6,600 56,448 377,301,155
KR모터스 (000040) 418 1 .24 417 425 415 125,355 52,659,586
경방 (000050) 7,700 -290 -3.63 7,990 8,000 7,580 137,405 1,062,980,720
삼양홀딩스 (000070) 85,700 -2600 -2.94 88,800 88,800 84,900 31,270 2,698,429,450
삼양홀딩스우 (000075) 85,000 -2200 -2.52 86,300 86,300 85,000 530 45,103,500
하이트진로 (000080) 20,400 -100 -.49 20,550 20,550 20,200 233,858 4,752,940,275
하이트진로2우B (000087) 15,720 -100 -.63 15,720 15,860 15,540 4,514 70,902,015
유한양행 (000100) 102,000 0 0 102,800 103,400 100,700 300,660 30,544,251,100
유한양행우 (000105) 96,800 -400 -.41 97,200 97,700 95,700 3,429 331,035,150
CJ대한통운 (000120) 87,300 -1900 -2.13 89,200 89,200 86,300 69,915 6,107,398,400
하이트진로홀딩스 (000140) 10,470 -170 -1.6 10,640 10,640 10,170 76,134 788,990,240
하이트진로홀딩스우 (000145) 13,250 0 0 13,240 13,390 12,800 1,754 22,770,640
두산 (000150) 659,000 -8000 -1.2 670,000 688,000 631,000 147,062 96,354,699,000
두산우 (000155) 395,000 -8000 -1.99 404,000 415,000 380,000 65,791 26,165,130,250
두산2우B (000157) 436,000 -27000 -5.83 471,000 487,000 431,000 10,874 4,854,972,500
성창기업지주 (000180) 1,640 -12 -.73 1,666 1,679 1,622 58,310 95,406,771
DL (000210) 46,400 200 .43 46,650 47,150 44,250 184,153 8,405,530,175
DL우 (000215) 24,900 100 .4 25,200 25,200 23,500 23,858 576,281,200
유유제약 (000220) 4,530 -75 -1.63 4,610 4,610 4,500 52,276 236,825,959
유유제약1우 (000225) 5,130 -30 -.58 5,160 5,190 5,010 5,695 29,120,820
유유제약2우B (000227) 10,580 -90 -.84 10,750 10,750 10,580 203 2,153,530
일동홀딩스 (000230) 6,910 -100 -1.43 7,080 7,100 6,770 38,286 264,770,075
한국앤컴퍼니 (000240) 19,150 -220 -1.14 19,370 19,480 18,810 135,757 2,587,183,870
기아 (000270) 99,100 -2000 -1.98 100,700 102,500 98,700 1,157,512 115,351,119,700
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 22,650 -850 -3.62 23,600 23,600 22,200 190,830 4,310,959,500
노루홀딩스우 (000325) 35,400 -1150 -3.15 36,200 36,200 34,650 1,988 70,150,700
한화손해보험 (000370) 5,690 -120 -2.07 5,810 5,820 5,490 552,815 3,104,372,395
삼화페인트 (000390) 6,130 -70 -1.13 6,210 6,240 5,840 35,856 218,968,745
롯데손해보험 (000400) 1,874 -60 -3.1 1,935 1,993 1,837 3,585,928 6,833,027,553
대원강업 (000430) 3,790 -20 -.52 3,850 3,850 3,740 136,479 513,920,230
CR홀딩스 (000480) 5,440 -110 -1.98 5,550 5,550 5,410 24,117 131,327,710
대동 (000490) 10,890 -130 -1.18 10,940 11,030 10,690 190,495 2,062,752,780
가온전선 (000500) 63,700 0 0 63,600 64,300 61,900 51,215 3,233,517,800
삼일제약 (000520) 9,990 150 1.52 9,820 10,050 9,630 134,231 1,318,482,295
흥국화재 (000540) 4,205 -115 -2.66 4,315 4,340 4,145 112,330 472,182,025
흥국화재우 (000545) 7,240 -110 -1.5 7,360 7,360 7,090 13,027 93,599,010
CS홀딩스 (000590) 88,900 -900 -1 90,000 90,700 85,200 902 78,397,900
동아쏘시오홀딩스 (000640) 110,500 -1800 -1.6 113,700 113,700 108,000 22,474 2,478,437,700
천일고속 (000650) 42,750 -150 -.35 42,900 42,900 42,100 227 9,613,900
SK하이닉스 (000660) 293,000 7000 2.45 294,500 298,500 287,000 5,894,020 1,730,468,230,843
영풍 (000670) 41,700 -900 -2.11 42,500 42,750 41,000 30,788 1,281,331,300
LS네트웍스 (000680) 3,850 -10 -.26 3,860 3,915 3,805 556,966 2,143,724,792
유수홀딩스 (000700) 5,900 -140 -2.32 6,010 6,050 5,880 49,389 293,360,375
현대건설 (000720) 78,900 -2200 -2.71 79,000 79,800 74,600 2,724,676 210,088,670,000
현대건설우 (000725) 67,200 -1700 -2.47 69,000 69,000 65,200 16,547 1,102,856,800
이화산업 (000760) 13,000 40 .31 12,850 13,240 12,850 508 6,632,890
삼성화재 (000810) 441,500 1000 .23 440,000 442,500 430,000 72,305 31,563,305,750
삼성화재우 (000815) 324,000 -2000 -.61 326,000 326,000 318,500 7,475 2,399,739,750
화천기공 (000850) 32,250 -500 -1.53 32,850 32,850 31,750 5,736 183,451,650
강남제비스코 (000860) 12,930 30 .23 12,950 12,950 12,730 33,545 430,056,920
한화 (000880) 89,900 -2300 -2.49 93,000 93,300 88,000 418,693 37,641,632,950
한화우 (000885) 58,800 -5600 -8.7 63,900 63,900 53,200 7,396 421,808,700
한화3우B (00088K) 38,000 100 .26 37,500 38,150 36,000 153,785 5,696,423,350
보해양조 (000890) 490 -1 -.2 492 494 480 604,589 294,679,439
유니온 (000910) 4,740 -30 -.63 4,775 4,810 4,665 116,172 546,242,928
전방 (000950) 37,500 -1000 -2.6 38,500 38,500 36,450 1,957 72,446,050
한국주철관 (000970) 7,080 -110 -1.53 7,200 7,210 6,970 92,891 653,896,675
DB하이텍 (000990) 46,250 -700 -1.49 47,500 47,550 45,500 242,871 11,215,187,625
페이퍼코리아 (001020) 758 15 2.02 743 770 719 27,608 20,491,186
CJ (001040) 158,500 -2100 -1.31 160,000 160,000 151,700 221,500 34,406,162,600
CJ우 (001045) 84,600 -3100 -3.53 87,500 87,700 82,700 12,144 1,024,901,050
CJ4우(전환) (00104K) 130,300 -1500 -1.14 131,800 131,800 123,800 16,547 2,102,190,500
JW중외제약 (001060) 22,550 -600 -2.59 22,950 23,100 22,300 81,846 1,843,623,975
JW중외제약우 (001065) 28,500 -600 -2.06 28,550 28,900 28,500 697 19,886,800
JW중외제약2우B (001067) 64,800 2500 4.01 64,800 64,800 64,800 41 2,656,800
대한방직 (001070) 6,570 -180 -2.67 6,750 6,790 6,500 28,939 191,301,340
만호제강 (001080) 25,950 100 .39 25,650 26,750 25,550 572 14,826,450
LX인터내셔널 (001120) 31,200 -300 -.95 31,450 31,650 30,600 166,388 5,170,979,100
대한제분 (001130) 149,600 -400 -.27 150,000 150,100 147,600 2,479 368,240,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,610 -135 -3.6 3,730 3,730 3,540 933,733 3,368,747,237
금호전기 (001210) 1,063 -26 -2.39 1,089 1,110 1,021 156,373 165,058,662
동국홀딩스 (001230) 8,120 -200 -2.4 8,360 8,360 8,050 74,983 611,115,035
GS글로벌 (001250) 2,695 -60 -2.18 2,770 2,775 2,665 821,209 2,216,776,554
남광토건 (001260) 9,620 -560 -5.5 10,180 10,270 9,480 99,310 962,877,405
부국증권 (001270) 41,900 -1800 -4.12 43,650 44,500 41,150 20,403 853,292,550
부국증권우 (001275) 26,300 -500 -1.87 26,550 26,600 25,800 4,606 120,294,700
상상인증권 (001290) 700 -37 -5.02 746 746 690 945,572 663,940,403
PKC (001340) 6,070 -150 -2.41 6,140 6,230 6,010 142,827 871,531,620
삼성제약 (001360) 1,735 -48 -2.69 1,824 1,824 1,725 276,487 484,389,198
SG글로벌 (001380) 1,659 -32 -1.89 1,682 1,693 1,649 182,555 303,289,132
KG케미칼 (001390) 4,720 -130 -2.68 4,845 4,855 4,690 298,456 1,412,714,595
태원물산 (001420) 3,960 -80 -1.98 4,060 4,060 3,800 7,775 30,608,945
세아베스틸지주 (001430) 30,850 750 2.49 29,250 31,050 28,750 360,181 10,806,697,425
대한전선 (001440) 16,610 -610 -3.54 17,090 17,160 16,380 2,219,129 37,026,576,280
현대해상 (001450) 26,750 -300 -1.11 26,950 27,000 26,200 453,020 12,049,955,000
BYC (001460) 38,450 -550 -1.41 39,000 39,100 38,000 1,549 59,391,850
BYC우 (001465) 23,000 50 .22 23,000 23,000 21,700 6,627 146,294,075
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,910 -190 -2.35 8,100 8,100 7,720 462,925 3,629,142,600
SK증권 (001510) 688 -15 -2.13 706 706 671 7,070,776 4,837,856,348
SK증권우 (001515) 2,310 5 .22 2,305 2,315 2,225 13,680 31,136,330
동양 (001520) 649 -13 -1.96 665 665 639 434,676 283,046,830
동양우 (001525) 4,105 -105 -2.49 4,280 4,285 4,100 1,655 6,892,550
동양2우B (001527) 8,420 -60 -.71 8,400 8,430 8,400 70 588,740
DI동일 (001530) 39,250 -150 -.38 39,500 39,650 38,300 41,423 1,613,552,325
조비 (001550) 14,670 -580 -3.8 15,250 15,320 14,610 57,798 856,635,710
제일연마 (001560) 9,490 120 1.28 9,370 9,530 9,020 15,912 145,373,725
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 490 1 .2 493 501 485 111,563 54,949,237
종근당홀딩스 (001630) 51,600 -100 -.19 52,000 52,000 50,600 4,307 220,025,300
대상 (001680) 22,500 -50 -.22 22,550 22,650 22,250 94,477 2,117,881,000
대상우 (001685) 17,100 -70 -.41 17,200 17,200 16,990 6,205 105,747,345
신영증권 (001720) 116,900 -5000 -4.1 121,800 121,800 115,200 46,699 5,436,192,400
SK네트웍스 (001740) 4,525 -65 -1.42 4,590 4,595 4,460 447,641 2,019,344,490
한양증권 (001750) 17,950 -650 -3.49 18,650 18,650 17,640 53,481 961,048,520
한양증권우 (001755) 17,620 -40 -.23 18,000 18,000 17,180 4,081 70,864,155
SHD (001770) 18,240 160 .88 18,080 18,320 17,920 2,334 42,091,030
알루코 (001780) 2,335 -50 -2.1 2,400 2,400 2,285 421,787 988,417,835
대한제당 (001790) 2,865 -35 -1.21 2,905 2,915 2,830 726,110 2,083,142,816
대한제당우 (001795) 2,475 -10 -.4 2,500 2,500 2,450 47,610 117,249,718
오리온홀딩스 (001800) 21,550 50 .23 21,600 21,850 21,150 145,060 3,107,432,075
삼화콘덴서 (001820) 26,750 -650 -2.37 27,850 27,850 26,550 51,848 1,397,838,125
KISCO홀딩스 (001940) 25,300 -950 -3.62 25,850 26,250 23,900 22,139 558,357,975
코오롱 (002020) 44,850 1950 4.55 43,050 45,600 41,550 497,697 21,728,042,525
코오롱우 (002025) 23,650 150 .64 23,200 24,650 22,050 27,575 644,367,025
아세아 (002030) 312,500 -1500 -.48 314,000 314,000 306,000 1,759 546,008,500
비비안 (002070) 787 -7 -.88 793 798 780 647,166 509,627,477
경농 (002100) 10,150 -130 -1.26 10,280 10,280 10,060 44,417 450,198,300
고려산업 (002140) 2,855 -75 -2.56 2,930 2,935 2,805 263,957 754,622,790
도화엔지니어링 (002150) 6,670 -180 -2.63 6,850 6,850 6,670 68,532 459,709,895
삼양통상 (002170) 54,000 -500 -.92 54,500 54,500 53,700 1,693 91,391,700
한국수출포장 (002200) 3,020 -5 -.17 3,025 3,025 2,990 47,187 141,848,882
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,710 -145 -5.08 2,805 2,840 2,575 200,416 536,592,920
고려제강 (002240) 17,880 -200 -1.11 18,080 18,200 17,760 12,236 219,416,000
아세아제지 (002310) 8,250 10 .12 8,250 8,250 8,010 114,454 935,560,395
한진 (002320) 20,100 -300 -1.47 20,450 20,500 19,970 35,574 716,079,840
넥센타이어 (002350) 6,410 -210 -3.17 6,620 6,620 6,340 425,708 2,726,618,485
넥센타이어1우B (002355) 3,260 -10 -.31 3,290 3,310 3,200 23,480 76,618,110
SH에너지화학 (002360) 463 -1 -.22 459 473 452 728,017 336,666,949
KCC (002380) 310,500 -500 -.16 311,000 314,500 303,000 27,801 8,567,374,750
한독 (002390) 11,700 -20 -.17 11,720 11,720 11,570 10,093 117,288,180
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,460 110 2.06 5,350 5,500 5,350 4,405 23,885,095
삼익악기 (002450) 1,299 -9 -.69 1,308 1,309 1,281 153,864 198,569,223
HS화성 (002460) 11,200 -50 -.44 11,220 11,240 11,020 5,916 65,766,500
조흥 (002600) 155,000 700 .45 155,300 155,400 154,300 45 6,971,100
제일파마홀딩스 (002620) 8,750 -140 -1.57 8,800 8,890 8,680 9,224 80,750,250
오리엔트바이오 (002630) 802 -6 -.74 807 811 785 1,361,848 1,082,527,522
동일제강 (002690) 1,615 -18 -1.1 1,666 1,666 1,615 23,764 38,443,541
신일전자 (002700) 1,427 -30 -2.06 1,450 1,456 1,420 689,634 986,785,744
TCC스틸 (002710) 17,030 130 .77 17,170 17,390 16,730 127,016 2,161,767,535
국제약품 (002720) 4,830 10 .21 4,815 4,830 4,695 186,849 900,501,270
보락 (002760) 1,040 0 0 1,050 1,051 1,028 184,514 191,126,564
진흥기업 (002780) 778 -23 -2.87 800 800 775 795,599 621,396,784
진흥기업우B (002785) 3,510 -40 -1.13 3,550 3,555 3,510 227 801,785
진흥기업2우B (002787) 7,890 20 .25 7,880 7,890 7,760 273 2,151,730
아모레퍼시픽홀딩스 (002790) 30,750 -550 -1.76 31,900 31,900 30,500 171,722 5,314,126,975
아모레퍼시픽홀딩스우 (002795) 12,580 -170 -1.33 12,790 12,790 12,360 28,347 354,686,235
아모레퍼시픽홀딩스3우C (00279K) 23,250 -400 -1.69 23,650 23,900 22,800 7,201 166,821,275
삼영무역 (002810) 15,740 -230 -1.44 15,900 15,970 15,480 36,328 567,532,140
SUN&L (002820) 2,925 -5 -.17 2,940 2,945 2,880 6,318 18,427,085
미원상사 (002840) 169,300 0 0 169,400 170,300 168,900 2,764 468,106,150
신풍 (002870) 1,120 -11 -.97 1,131 1,139 1,093 128,146 142,234,968
대유에이텍 (002880) 1,200 2 .17 1,200 1,217 1,160 193,108 230,218,775
TYM (002900) 5,270 -20 -.38 5,260 5,360 5,190 202,353 1,068,091,515
유성기업 (002920) 2,070 45 2.22 2,040 2,090 2,000 72,715 148,882,863
한국쉘석유 (002960) 427,000 -9000 -2.06 442,500 443,000 426,000 4,391 1,891,024,000
금호건설 (002990) 3,395 -130 -3.69 3,540 3,540 3,355 106,971 366,623,833
금호건설우 (002995) 12,280 -210 -1.68 12,220 12,470 12,220 392 4,845,970
부광약품 (003000) 3,695 -55 -1.47 3,750 3,760 3,650 118,239 437,961,130
혜인 (003010) 5,370 -10 -.19 5,390 5,410 5,290 95,645 510,539,620
세아제강지주 (003030) 217,000 -500 -.23 219,000 222,000 208,000 5,721 1,230,367,500
에이프로젠바이오로직스 (003060) 649 -6 -.92 655 659 640 347,217 224,266,725
코오롱글로벌 (003070) 9,810 -80 -.81 9,990 10,005 9,640 45,409 444,579,825
코오롱글로벌우 (003075) 16,000 110 .69 16,010 16,010 15,620 6,737 106,616,380
SB성보 (003080) 2,860 20 .7 2,840 2,860 2,820 89,563 254,533,335
대웅 (003090) 22,400 -350 -1.54 22,650 22,850 22,000 71,310 1,590,558,300
일성아이에스 (003120) 22,700 -100 -.44 22,300 22,900 21,900 7,895 175,591,400
디아이 (003160) 16,290 180 1.12 16,500 16,900 16,260 626,517 10,332,582,595
일신방직 (003200) 10,700 -340 -3.08 11,100 11,100 10,500 56,693 607,574,245
대원제약 (003220) 13,260 -140 -1.04 13,430 13,430 13,190 91,771 1,214,898,460
삼양식품 (003230) 1,319,000 20000 1.54 1,297,000 1,319,000 1,270,000 38,862 50,290,629,500
태광산업 (003240) 1,065,000 -17000 -1.57 1,079,000 1,081,000 1,057,000 1,195 1,272,738,000
흥아해운 (003280) 1,757 -38 -2.12 1,785 1,870 1,755 10,298,410 18,636,705,750
한일홀딩스 (003300) 17,900 -230 -1.27 18,470 18,830 17,620 22,631 404,876,190
한국화장품제조 (003350) 55,600 -300 -.54 56,300 56,800 54,500 47,140 2,617,549,300
유화증권 (003460) 2,715 -55 -1.99 2,785 2,790 2,700 30,148 81,990,690
유화증권우 (003465) 2,670 -5 -.19 2,675 2,675 2,565 1,121 2,906,560
유안타증권 (003470) 3,650 -110 -2.93 3,755 3,760 3,585 837,566 3,041,581,700
유안타증권우 (003475) 3,755 -35 -.92 3,790 3,790 3,710 45,764 170,847,780
한진중공업홀딩스 (003480) 5,370 -120 -2.19 5,490 5,490 5,320 43,748 235,324,375
대한항공 (003490) 24,000 100 .42 23,950 24,250 23,600 2,867,046 68,547,993,125
대한항공우 (003495) 24,600 -200 -.81 24,800 25,000 24,250 11,008 269,424,925
영진약품 (003520) 2,270 -40 -1.73 2,315 2,315 2,230 479,570 1,086,881,757
한화투자증권 (003530) 6,800 -30 -.44 6,730 6,900 6,350 4,878,566 32,109,136,715
한화투자증권우 (003535) 8,720 -280 -3.11 9,000 9,000 8,500 32,541 280,838,770
대신증권 (003540) 24,500 -800 -3.16 25,100 25,100 24,050 230,574 5,624,530,525
대신증권우 (003545) 20,150 -650 -3.13 20,750 20,750 19,820 134,206 2,686,893,265
대신증권2우B (003547) 18,710 -310 -1.63 18,970 19,010 18,510 63,447 1,186,286,255
LG (003550) 81,400 -2600 -3.1 83,700 83,800 80,300 415,548 33,899,099,800
LG우 (003555) 63,900 -1000 -1.54 65,600 65,600 62,500 17,569 1,114,747,750
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 53,600 -300 -.56 53,900 54,900 51,700 69,181 3,669,179,350
HLB글로벌 (003580) 2,680 -100 -3.6 2,710 2,800 2,650 138,065 374,129,230
방림 (003610) 4,345 65 1.52 4,300 4,350 4,225 98,915 426,747,040
KG모빌리티 (003620) 3,615 0 0 3,615 3,620 3,510 292,211 1,039,442,527
미창석유 (003650) 108,800 -400 -.37 108,000 109,500 107,500 711 77,113,200
포스코퓨처엠 (003670) 128,900 -1100 -.85 130,600 131,100 127,000 191,694 24,688,563,350
한성기업 (003680) 5,110 -20 -.39 5,130 5,150 5,060 11,888 60,490,050
코리안리 (003690) 10,260 -330 -3.12 10,500 10,590 10,140 368,010 3,783,051,095
삼영 (003720) 3,880 -75 -1.9 3,985 3,985 3,815 126,717 492,285,610
진양산업 (003780) 5,780 -10 -.17 5,790 5,830 5,730 79,107 457,064,135
대한화섬 (003830) 138,700 -4500 -3.14 140,000 144,800 138,700 270 37,665,900
보령 (003850) 8,300 -100 -1.19 8,420 8,420 8,200 58,724 486,981,095
남양유업 (003920) 63,100 -1700 -2.62 64,400 67,000 61,900 34,423 2,170,634,500
남양유업우 (003925) 43,750 -700 -1.57 44,100 44,250 43,000 5,920 257,283,650
사조대림 (003960) 40,900 -1150 -2.73 41,600 42,250 40,650 30,207 1,237,509,425
롯데정밀화학 (004000) 39,850 600 1.53 39,350 40,150 39,250 62,954 2,499,329,775
현대제철 (004020) 30,800 -150 -.48 30,750 31,000 30,250 475,529 14,559,899,950
SG세계물산 (004060) 339 -2 -.59 342 342 333 778,284 261,312,485
신흥 (004080) 14,560 -40 -.27 14,570 14,600 14,550 809 11,778,050
한국석유 (004090) 14,060 -390 -2.7 14,230 14,330 14,010 229,596 3,238,951,015
태양금속 (004100) 2,685 -25 -.92 2,735 2,735 2,655 353,627 951,696,884
태양금속우 (004105) 3,725 -35 -.93 3,770 3,850 3,705 40,093 150,657,279
동방 (004140) 2,865 -120 -4.02 2,930 3,040 2,790 6,761,323 19,579,446,616
한솔홀딩스 (004150) 3,170 -80 -2.46 3,280 3,280 3,145 264,639 838,483,050
신세계 (004170) 182,700 -800 -.44 184,000 184,900 180,600 22,467 4,095,154,000
NPC (004250) 4,480 -80 -1.75 4,560 4,605 4,480 16,317 73,573,415
NPC우 (004255) 2,570 -100 -3.75 2,670 2,670 2,570 28,406 73,892,685
남성 (004270) 1,136 -54 -4.54 1,193 1,194 1,131 48,220 55,864,778
현대약품 (004310) 3,440 -85 -2.41 3,520 3,530 3,405 143,896 495,470,764
세방 (004360) 14,690 -370 -2.46 15,090 15,090 14,470 58,119 852,978,940
세방우 (004365) 10,170 -30 -.29 10,200 10,360 9,860 54,063 543,186,420
농심 (004370) 392,500 -3500 -.88 397,000 397,000 390,000 22,549 8,839,210,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 159 -2 -1.24 161 162 158 1,764,362 280,789,581
서울식품우 (004415) 1,241 -10 -.8 1,251 1,251 1,228 31,616 39,078,666
송원산업 (004430) 12,680 -190 -1.48 12,890 12,900 12,510 30,412 384,471,060
삼일씨엔에스 (004440) 4,950 -60 -1.2 5,020 5,020 4,905 12,493 61,493,162
삼화왕관 (004450) 34,600 -300 -.86 34,650 35,250 34,400 538 18,593,850
세방전지 (004490) 68,600 -1100 -1.58 69,700 69,700 68,000 50,399 3,459,850,650
깨끗한나라 (004540) 2,160 0 0 2,150 2,210 2,140 130,658 282,827,515
깨끗한나라우 (004545) 12,000 -10 -.08 12,000 12,010 11,960 682 8,178,810
현대비앤지스틸 (004560) 12,070 -210 -1.71 12,270 12,290 11,880 42,988 516,619,340
삼천리 (004690) 130,500 -5000 -3.69 135,600 135,900 128,100 34,284 4,474,964,100
조광피혁 (004700) 64,200 1600 2.56 62,800 64,200 61,500 6,304 396,348,550
한솔테크닉스 (004710) 6,390 -50 -.78 6,400 6,410 6,220 240,366 1,522,652,215
팜젠사이언스 (004720) 4,340 -100 -2.25 4,420 4,440 4,270 91,496 396,939,889
써니전자 (004770) 1,780 -8 -.45 1,792 1,815 1,740 709,410 1,262,279,170
효성 (004800) 72,100 -400 -.55 72,700 72,900 71,000 54,944 3,948,838,950
덕성 (004830) 6,020 -80 -1.31 6,130 6,160 6,020 85,404 517,839,795
덕성우 (004835) 8,100 -150 -1.82 8,250 8,350 8,100 9,582 78,256,080
DRB동일 (004840) 5,030 -80 -1.57 5,070 5,110 4,955 36,760 184,361,945
티웨이홀딩스 (004870) 744 45 6.44 696 769 685 3,305,056 2,432,809,356
동일산업 (004890) 44,450 -150 -.34 44,250 44,450 43,600 388 17,056,100
조광페인트 (004910) 5,610 -50 -.88 5,660 5,680 5,580 36,978 208,050,180
씨아이테크 (004920) 1,194 -64 -5.09 1,258 1,262 1,194 155,594 189,966,115
한신공영 (004960) 8,480 -220 -2.53 8,710 8,730 8,290 42,374 355,507,995
신라교역 (004970) 10,070 -20 -.2 10,060 10,110 10,010 21,151 212,557,730
성신양회 (004980) 9,370 -550 -5.54 9,800 9,800 9,200 277,502 2,602,914,875
성신양회우 (004985) 12,350 -520 -4.04 12,810 12,850 12,100 19,845 244,932,590
롯데지주 (004990) 27,600 -550 -1.95 28,200 28,200 26,950 5,443,144 150,197,754,575
롯데지주우 (00499K) 34,100 -250 -.73 34,350 34,350 32,600 2,340 78,026,350
휴스틸 (005010) 4,670 -110 -2.3 4,760 4,770 4,630 351,371 1,645,938,860
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 34,900 -600 -1.69 36,000 36,200 34,200 211,212 7,400,710,250
SGC에너지 (005090) 25,250 -100 -.39 25,500 25,500 24,750 25,466 637,949,225
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 82,800 -200 -.24 83,300 83,300 81,400 48,949 4,019,559,500
녹십자홀딩스 (005250) 16,120 -280 -1.71 16,450 16,460 15,900 74,688 1,199,824,630
녹십자홀딩스2우 (005257) 42,000 -2500 -5.62 43,800 43,800 40,600 12,870 534,533,100
롯데칠성 (005300) 120,800 0 0 121,500 122,000 118,000 29,883 3,568,785,500
롯데칠성우 (005305) 72,800 -500 -.68 73,400 74,100 71,300 571 41,119,300
온타이드 (005320) 497 8 1.64 500 504 480 171,695 84,411,765
모나미 (005360) 2,120 -25 -1.17 2,135 2,145 2,110 22,287 47,275,155
현대차 (005380) 209,500 -7500 -3.46 214,500 215,000 208,000 814,616 171,303,691,750
현대차우 (005385) 159,500 -4000 -2.45 162,800 162,900 158,700 100,758 16,133,551,900
현대차2우B (005387) 161,800 -3200 -1.94 164,800 164,800 160,800 146,150 23,716,089,650
현대차3우B (005389) 159,200 -3000 -1.85 161,700 162,100 158,100 21,565 3,442,673,700
신성통상 (005390) 4,070 -5 -.12 4,070 4,075 4,070 471,513 1,919,267,484
코스모화학 (005420) 15,620 -70 -.45 15,970 16,050 15,400 114,867 1,798,228,755
한국공항 (005430) 53,100 -400 -.75 53,600 53,700 52,300 10,438 550,444,750
현대지에프홀딩스 (005440) 8,410 -280 -3.22 8,700 8,710 8,230 256,830 2,143,907,140
POSCO홀딩스 (005490) 267,500 -2000 -.74 272,000 272,500 264,000 241,117 64,446,478,750
삼진제약 (005500) 19,070 -310 -1.6 19,390 19,420 18,770 35,639 675,553,275
SPC삼립 (005610) 56,000 -1000 -1.75 57,000 57,000 54,900 32,571 1,812,976,750
삼영전자 (005680) 11,410 -60 -.52 11,600 11,600 11,310 21,140 240,744,700
파미셀 (005690) 13,950 1100 8.56 12,600 14,030 12,460 8,045,059 109,315,996,510
넥센 (005720) 6,260 -240 -3.69 6,500 6,500 6,130 93,484 583,433,495
넥센우 (005725) 4,200 -150 -3.45 4,350 4,350 4,180 6,408 27,265,815
크라운해태홀딩스 (005740) 7,550 -240 -3.08 7,720 7,740 7,350 147,527 1,108,875,125
크라운해태홀딩스우 (005745) 9,400 100 1.08 9,200 9,430 9,130 2,117 19,517,870
대림바스 (005750) 4,480 300 7.18 4,180 5,270 4,070 2,572,397 12,381,942,827
신영와코루 (005800) 12,690 -310 -2.38 13,210 13,210 12,620 5,554 70,763,830
풍산홀딩스 (005810) 44,250 -750 -1.67 45,400 46,350 43,100 199,379 8,804,401,875
원림 (005820) 15,940 -200 -1.24 16,140 16,230 15,940 693 11,164,730
DB손해보험 (005830) 124,600 2400 1.96 121,300 125,100 121,300 328,353 40,461,735,560
에스엘 (005850) 32,250 -1150 -3.44 33,200 33,350 31,900 165,995 5,367,130,525
휴니드 (005870) 8,920 0 0 8,930 9,180 8,770 317,910 2,843,089,895
대한해운 (005880) 1,612 -3 -.19 1,615 1,625 1,588 4,262,202 6,837,170,158
삼성전자 (005930) 60,200 -1100 -1.79 61,300 61,300 59,900 19,402,300 1,171,824,855,134
삼성전자우 (005935) 50,400 0 0 50,900 51,200 50,000 3,580,345 180,480,287,086
NH투자증권 (005940) 20,400 -300 -1.45 20,550 20,650 19,910 1,139,263 23,001,018,690
NH투자증권우 (005945) 18,270 -690 -3.64 18,840 18,840 17,810 179,134 3,266,392,280
이수화학 (005950) 6,710 710 11.83 6,300 7,270 6,230 1,476,445 10,013,363,495
동부건설 (005960) 5,400 -30 -.55 5,460 5,470 5,240 29,146 155,422,620
동부건설우 (005965) 20,300 -100 -.49 20,350 20,350 20,050 201 4,056,750
동원산업 (006040) 46,650 -600 -1.27 47,050 47,050 45,400 54,424 2,515,631,050
화승인더 (006060) 4,625 -80 -1.7 4,685 4,710 4,510 205,271 937,691,647
사조오양 (006090) 9,940 40 .4 10,060 10,060 9,760 10,729 105,773,970
삼아알미늄 (006110) 18,200 -530 -2.83 18,790 18,870 18,100 53,769 987,528,395
SK디스커버리 (006120) 55,400 -2400 -4.15 57,700 58,000 54,400 42,663 2,391,305,100
SK디스커버리우 (006125) 41,900 -300 -.71 41,700 43,300 40,850 5,169 213,965,600
한국전자홀딩스 (006200) 759 -9 -1.17 768 771 752 32,142 24,334,495
제주은행 (006220) 14,200 -1200 -7.79 15,120 15,250 13,800 1,643,961 23,607,638,000
LS (006260) 185,000 3500 1.93 181,400 185,900 177,400 184,226 33,501,454,600
녹십자 (006280) 128,300 -100 -.08 128,700 129,000 126,000 40,910 5,202,340,650
대원전선 (006340) 3,015 -65 -2.11 3,100 3,100 2,955 1,406,399 4,238,661,180
대원전선우 (006345) 4,045 -115 -2.76 4,160 4,160 4,000 36,893 150,025,360
GS건설 (006360) 21,650 -750 -3.35 22,400 22,500 21,250 854,313 18,454,379,400
대구백화점 (006370) 6,750 -40 -.59 6,900 6,900 6,590 20,720 137,932,585
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,780 -520 -2.69 19,360 19,360 18,270 112,028 2,080,359,440
삼성SDI (006400) 174,600 -800 -.46 177,000 178,700 173,100 418,901 73,424,623,100
삼성SDI우 (006405) 103,800 -700 -.67 104,500 105,700 103,100 11,807 1,229,773,300
인스코비 (006490) 1,603 -9 -.56 1,613 1,630 1,576 734,649 1,170,006,337
대림통상 (006570) 2,865 65 2.32 2,805 3,640 2,780 1,374,010 4,306,552,634
대한유화 (006650) 86,300 -200 -.23 86,500 86,900 84,900 21,982 1,892,009,450
삼성공조 (006660) 14,370 -170 -1.17 14,610 14,640 14,050 93,888 1,339,997,295
영풍제지 (006740) 1,068 -7 -.65 1,075 1,085 1,061 146,372 155,890,175
미래에셋증권 (006800) 21,850 -1600 -6.82 22,750 22,850 20,950 7,063,301 152,803,902,525
미래에셋증권우 (006805) 8,810 -780 -8.13 9,230 9,340 8,630 399,031 3,537,741,535
미래에셋증권2우B (00680K) 8,590 -810 -8.62 9,230 9,240 8,310 2,178,352 18,696,067,080
AK홀딩스 (006840) 11,800 60 .51 11,890 11,890 11,500 22,791 265,325,920
신송홀딩스 (006880) 7,780 -40 -.51 7,820 7,860 7,620 162,149 1,252,175,270
태경케미컬 (006890) 10,930 -270 -2.41 11,200 11,250 10,880 59,340 651,158,740
우성 (006980) 17,360 -510 -2.85 17,870 18,000 16,900 2,325 40,842,205
GS리테일 (007070) 16,670 -140 -.83 16,980 16,980 16,450 142,826 2,372,568,685
일신석재 (007110) 2,460 -150 -5.75 2,605 2,610 2,460 2,967,641 7,439,594,533
미래아이앤지 (007120) 1,041 -14 -1.33 1,055 1,071 1,030 30,773 32,096,339
사조산업 (007160) 60,900 -1900 -3.03 62,600 62,600 60,400 16,284 995,978,100
벽산 (007210) 2,255 -15 -.66 2,270 2,270 2,110 259,749 579,848,350
한국특강 (007280) 1,515 0 0 1,519 1,523 1,496 22,105 33,213,169
오뚜기 (007310) 394,500 -2500 -.63 397,000 397,000 391,500 4,305 1,694,590,500
DN오토모티브 (007340) 22,100 150 .68 21,850 22,200 21,500 83,321 1,828,322,350
에이프로젠 (007460) 650 -17 -2.55 667 670 646 2,240,640 1,458,724,374
샘표 (007540) 44,000 -1150 -2.55 45,400 45,400 43,150 9,139 401,256,050
일양약품 (007570) 14,380 -150 -1.03 14,800 14,800 14,120 77,233 1,105,245,465
일양약품우 (007575) 15,100 40 .27 15,250 15,250 14,800 2,152 32,279,100
동방아그로 (007590) 6,290 10 .16 6,280 6,310 6,240 4,614 28,910,710
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 50,500 1650 3.38 50,600 53,900 49,400 4,287,100 221,497,948,800
국도화학 (007690) 34,500 150 .44 34,400 34,900 34,100 8,890 306,232,700
F&F홀딩스 (007700) 21,900 3020 16 21,300 22,950 20,400 524,114 11,393,597,600
코리아써키트 (007810) 11,400 -160 -1.38 11,860 11,860 11,100 51,630 593,362,590
코리아써우 (007815) 5,940 -10 -.17 5,990 5,990 5,720 807 4,765,590
코리아써키트2우B (00781K) 5,400 -120 -2.17 5,400 5,520 5,400 539 2,911,850
서연 (007860) 9,980 -270 -2.63 10,250 10,430 9,970 212,396 2,153,376,215
TP (007980) 1,473 -24 -1.6 1,497 1,497 1,462 187,378 276,182,077
사조동아원 (008040) 1,130 -23 -1.99 1,153 1,161 1,118 874,243 989,985,428
대덕 (008060) 7,870 -110 -1.38 7,980 7,990 7,760 169,495 1,334,573,125
대덕1우 (00806K) 8,580 90 1.06 8,420 8,680 8,240 2,806 23,820,610
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,620 -80 -1.4 5,700 5,710 5,570 31,805 179,731,695
NI스틸 (008260) 3,720 -65 -1.72 3,800 3,800 3,665 41,350 152,695,402
남선알미늄 (008350) 1,218 -9 -.73 1,227 1,229 1,204 747,992 906,598,705
남선알미우 (008355) 12,950 210 1.65 12,970 12,970 12,750 255 3,283,480
문배철강 (008420) 2,365 -10 -.42 2,390 2,395 2,340 138,469 326,149,205
서흥 (008490) 19,170 -590 -2.99 19,890 19,900 19,060 37,931 731,305,625
일정실업 (008500) 12,300 90 .74 12,390 12,390 12,120 2,431 29,740,690
윌비스 (008600) 468 37 8.58 480 550 465 19,290,495 9,813,904,841
아남전자 (008700) 1,505 -14 -.92 1,530 1,537 1,489 400,905 604,410,572
율촌화학 (008730) 29,100 -550 -1.85 29,750 30,200 28,900 78,325 2,286,972,925
호텔신라 (008770) 52,000 -200 -.38 52,800 53,300 51,100 199,987 10,348,528,800
호텔신라우 (008775) 44,900 -1300 -2.81 46,200 46,300 44,450 4,901 221,010,025
금비 (008870) 57,400 -800 -1.37 58,000 58,500 56,500 2,879 164,861,550
한미사이언스 (008930) 44,500 -1400 -3.05 46,000 46,300 43,750 229,702 10,251,481,175
동양철관 (008970) 1,309 -56 -4.1 1,369 1,373 1,301 4,482,160 5,943,201,328
KCTC (009070) 4,840 -210 -4.16 5,100 5,560 4,775 7,165,739 36,988,144,934
경인전자 (009140) 20,600 -100 -.48 20,900 20,900 20,200 1,088 22,190,975
삼성전기 (009150) 138,900 -200 -.14 143,900 144,000 136,900 573,696 80,109,197,450
삼성전기우 (009155) 62,500 200 .32 64,000 64,000 61,200 33,620 2,105,253,650
SIMPAC (009160) 4,945 -35 -.7 5,000 5,010 4,930 73,789 365,234,615
한솔로지스틱스 (009180) 2,460 5 .2 2,435 2,490 2,420 252,692 619,826,328
대양금속 (009190) 1,689 -27 -1.57 1,715 1,747 1,673 410,785 696,730,550
무림페이퍼 (009200) 2,125 -45 -2.07 2,170 2,170 2,105 197,296 419,640,841
한샘 (009240) 46,900 0 0 47,000 47,200 46,050 62,715 2,923,015,625
신원 (009270) 1,753 -83 -4.52 1,842 1,850 1,734 2,994,136 5,329,209,329
광동제약 (009290) 5,890 -70 -1.17 5,950 5,950 5,820 62,376 366,532,450
참엔지니어링 (009310) 1,423 -35 -2.4 1,458 1,468 1,419 19,837 28,328,789
아진전자부품 (009320) 1,012 1 .1 1,012 1,019 1,005 56,008 56,643,028
태영건설 (009410) 2,960 -70 -2.31 3,015 3,030 2,910 135,312 399,640,814
태영건설우 (009415) 5,630 -10 -.18 5,640 5,640 5,550 2,739 15,404,500
한올바이오파마 (009420) 24,950 -200 -.8 25,200 25,300 24,700 139,707 3,480,486,850
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,600 300 .41 72,300 72,700 70,900 26,630 1,911,967,400
한창제지 (009460) 743 -4 -.54 747 749 730 101,224 74,420,531
삼화전기 (009470) 29,050 -500 -1.69 29,800 29,950 28,700 37,215 1,083,902,150
HD한국조선해양 (009540) 362,500 -1500 -.41 361,000 370,000 352,000 405,385 145,622,312,000
무림P&P (009580) 2,805 -40 -1.41 2,825 2,845 2,780 76,798 215,057,995
모토닉 (009680) 10,260 -200 -1.91 10,490 10,490 10,230 54,046 555,886,560
삼정펄프 (009770) 29,950 -650 -2.12 30,250 30,300 29,950 2,417 72,712,400
플레이그램 (009810) 340 -25 -6.85 369 370 336 952,331 329,890,912
한화솔루션 (009830) 32,300 -300 -.92 33,000 33,050 31,550 1,564,017 50,203,889,775
한화솔루션우 (009835) 26,500 -550 -2.03 27,050 27,150 26,200 16,878 449,273,050
명신산업 (009900) 8,410 -200 -2.32 8,610 8,610 8,290 167,092 1,399,202,025
영원무역홀딩스 (009970) 130,900 -2100 -1.58 135,000 135,000 129,600 21,981 2,875,042,750
한국내화 (010040) 2,365 -65 -2.67 2,425 2,425 2,345 46,411 109,780,141
OCI홀딩스 (010060) 73,500 0 0 74,000 74,200 72,200 52,714 3,850,387,750
한국무브넥스 (010100) 4,445 -205 -4.41 4,665 4,675 4,425 385,002 1,727,025,149
LS ELECTRIC (010120) 284,000 -11500 -3.89 298,500 298,500 278,000 284,616 81,236,964,500
고려아연 (010130) 793,000 3000 .38 794,000 798,000 782,000 17,555 13,892,627,000
삼성중공업 (010140) 16,320 -210 -1.27 16,660 16,660 16,050 6,443,565 104,651,230,570
우진아이엔에스 (010400) 2,795 5 .18 2,790 2,845 2,775 4,150 11,622,735
한솔PNS (010420) 1,873 -3 -.16 1,876 1,878 1,871 7,963 14,906,789
에스엠벡셀 (010580) 1,766 -31 -1.73 1,828 1,846 1,750 722,306 1,299,701,973
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 198,000 9500 5.04 192,200 199,800 185,400 633,722 121,702,197,750
진양폴리 (010640) 4,005 -15 -.37 4,020 4,020 3,975 65,822 262,753,719
화천기계 (010660) 5,250 -10 -.19 5,300 5,340 5,170 221,093 1,159,756,830
화신 (010690) 8,550 -320 -3.61 8,830 8,830 8,460 196,622 1,685,077,950
평화홀딩스 (010770) 5,080 135 2.73 4,960 5,220 4,885 456,425 2,318,038,305
아이에스동서 (010780) 21,900 -300 -1.35 22,450 22,800 21,200 59,505 1,298,223,325
퍼스텍 (010820) 3,865 -65 -1.65 3,945 3,960 3,795 973,632 3,754,235,499
S-Oil (010950) 58,200 300 .52 58,000 58,500 57,700 205,251 11,916,958,100
S-Oil우 (010955) 38,450 200 .52 39,000 39,000 38,200 11,537 443,006,300
삼호개발 (010960) 3,500 -30 -.85 3,510 3,540 3,425 122,159 423,335,320
진원생명과학 (011000) 2,505 -115 -4.39 2,600 2,615 2,480 716,485 1,804,662,185
LG이노텍 (011070) 152,000 -1700 -1.11 154,800 156,000 150,600 152,914 23,300,291,500
에넥스 (011090) 640 -10 -1.54 650 650 631 173,424 110,464,508
CJ씨푸드 (011150) 2,970 -70 -2.3 3,050 3,050 2,930 404,507 1,206,007,046
CJ씨푸드1우 (011155) 17,570 -450 -2.5 18,110 18,110 17,510 449 7,955,860
롯데케미칼 (011170) 62,600 -300 -.48 63,400 63,400 61,500 116,593 7,269,517,600
HMM (011200) 23,100 250 1.09 23,000 23,700 22,850 2,592,527 60,004,456,800
현대위아 (011210) 47,250 -900 -1.87 48,050 48,050 46,600 75,441 3,553,318,100
삼화전자 (011230) 5,360 20 .37 5,300 5,450 5,150 171,662 910,022,060
태림포장 (011280) 2,150 -20 -.92 2,170 2,190 2,125 114,048 244,382,685
성안머티리얼스 (011300) 477 3 .63 474 502 469 577,358 278,852,936
유니켐 (011330) 1,400 -10 -.71 1,402 1,414 1,395 111,230 155,749,851
부산산업 (011390) 100,800 -5200 -4.91 106,000 106,900 99,100 16,501 1,663,940,050
갤럭시아에스엠 (011420) 2,575 -225 -8.04 2,710 2,735 2,545 1,283,626 3,351,034,886
한농화성 (011500) 15,400 140 .92 15,920 16,500 15,260 711,264 11,248,073,890
와이투솔루션 (011690) 3,325 -5 -.15 3,325 3,350 3,230 437,480 1,440,906,765
한신기계 (011700) 4,150 -75 -1.78 4,185 4,245 4,000 1,118,780 4,608,265,223
현대코퍼레이션 (011760) 28,850 -600 -2.04 30,000 30,100 28,000 98,829 2,840,057,800
금호석유화학 (011780) 112,800 -1700 -1.48 115,000 115,000 112,400 124,762 14,102,789,172
금호석유화학우 (011785) 56,100 -1000 -1.75 57,100 57,300 56,000 9,067 511,335,050
SKC (011790) 118,800 8600 7.8 110,500 118,800 109,200 954,701 109,475,517,300
STX (011810) 3,595 -85 -2.31 3,630 3,670 3,555 45,476 163,827,505
신성이엔지 (011930) 1,495 -18 -1.19 1,513 1,532 1,490 1,506,878 2,262,978,619
DB (012030) 1,418 -53 -3.6 1,473 1,480 1,403 389,261 554,267,949
영흥 (012160) 542 -3 -.55 546 546 531 185,370 99,623,651
아센디오 (012170) 3,190 -285 -8.2 3,475 3,545 3,085 143,778 462,163,748
계양전기 (012200) 1,462 0 0 1,472 1,489 1,454 24,327 35,618,691
계양전기우 (012205) 3,410 -40 -1.16 3,480 3,480 3,405 1,413 4,845,410
영화금속 (012280) 848 11 1.31 837 853 834 53,824 45,149,746
경동인베스트 (012320) 62,700 -1200 -1.88 64,000 64,000 62,200 4,833 303,160,400
현대모비스 (012330) 294,500 -3000 -1.01 294,500 297,500 290,500 203,323 59,731,405,750
한화에어로스페이스 (012450) 878,000 22000 2.57 871,000 885,000 841,000 322,082 279,012,190,500
더존비즈온 (012510) 64,200 -8000 -11.08 70,300 71,000 63,000 1,085,007 70,820,557,450
경인양행 (012610) 3,360 -45 -1.32 3,405 3,445 3,310 55,610 186,601,425
HDC (012630) 23,100 -550 -2.33 23,600 23,650 22,850 158,178 3,658,212,125
모나리자 (012690) 2,745 -25 -.9 2,770 2,780 2,735 97,089 266,714,065
에스원 (012750) 68,000 -200 -.29 67,600 68,000 66,800 77,645 5,224,597,700
대창 (012800) 1,390 -40 -2.8 1,438 1,448 1,367 1,213,890 1,691,540,031
세우글로벌 (013000) 1,179 -3 -.25 1,182 1,189 1,164 40,507 47,571,722
일성건설 (013360) 1,801 -73 -3.9 1,876 1,879 1,793 500,426 907,992,458
화승코퍼레이션 (013520) 2,020 10 .5 2,010 2,050 1,981 31,077 62,252,557
디와이 (013570) 4,580 -55 -1.19 4,635 4,650 4,530 46,789 213,995,930
계룡건설 (013580) 20,800 -1100 -5.02 21,950 21,950 20,500 316,438 6,645,839,850
까뮤이앤씨 (013700) 1,095 12 1.11 1,087 1,114 1,078 99,766 109,192,731
지엠비코리아 (013870) 3,985 -35 -.87 4,020 4,045 3,900 23,736 94,193,685
지누스 (013890) 16,890 -280 -1.63 17,100 17,190 16,600 101,673 1,706,683,420
한익스프레스 (014130) 3,600 15 .42 3,620 3,625 3,510 33,094 117,934,215
대영포장 (014160) 1,162 -18 -1.53 1,178 1,185 1,154 923,748 1,077,429,592
금강공업 (014280) 4,670 -85 -1.79 4,755 4,755 4,615 98,312 459,099,124
금강공업우 (014285) 6,950 20 .29 6,950 6,950 6,900 33 228,350
영보화학 (014440) 4,425 -90 -1.99 4,525 4,525 4,390 56,491 250,600,350
극동유화 (014530) 3,450 -40 -1.15 3,490 3,500 3,440 430,903 1,489,552,158
태경비케이 (014580) 4,850 -70 -1.42 4,925 4,925 4,765 134,591 648,281,330
한솔케미칼 (014680) 165,600 3600 2.22 164,000 170,700 163,600 107,699 17,903,063,200
사조씨푸드 (014710) 7,750 -200 -2.52 8,000 8,100 7,680 90,858 705,959,285
HL D&I (014790) 2,710 -60 -2.17 2,750 2,755 2,640 79,258 213,145,005
동원시스템즈 (014820) 32,050 -100 -.31 32,150 32,450 31,600 16,767 535,033,750
동원시스템즈우 (014825) 17,810 -210 -1.17 17,950 17,950 17,800 27 481,420
유니드 (014830) 90,000 0 0 90,500 91,400 88,200 39,211 3,513,211,450
성문전자 (014910) 1,232 1 .08 1,231 1,243 1,220 44,971 55,408,364
성문전자우 (014915) 4,670 -5 -.11 4,690 4,690 4,670 14 65,585
인디에프 (014990) 1,245 -60 -4.6 1,312 1,312 1,194 1,879,629 2,332,617,276
이스타코 (015020) 701 -16 -2.23 716 716 691 410,878 288,659,799
대창단조 (015230) 5,740 -130 -2.21 5,930 5,930 5,640 102,535 588,366,250
에이엔피 (015260) 430 1 .23 436 436 424 136,489 58,381,524
INVENI (015360) 55,100 -900 -1.61 55,900 56,300 54,500 7,612 417,811,300
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 40,600 2750 7.27 36,600 41,150 36,350 21,619,273 838,203,743,575
일진홀딩스 (015860) 5,030 -170 -3.27 5,190 5,210 4,900 179,821 899,261,505
태경산업 (015890) 5,230 -100 -1.88 5,330 5,330 5,170 49,603 259,628,915
대현 (016090) 1,899 -3 -.16 1,902 1,902 1,876 70,448 132,884,314
삼성증권 (016360) 75,700 -1500 -1.94 76,500 77,000 74,100 793,325 59,798,667,550
KG스틸 (016380) 6,150 -120 -1.91 6,270 6,310 6,100 106,620 656,536,380
한세예스24홀딩스 (016450) 4,350 -100 -2.25 4,450 4,450 4,300 52,057 225,808,725
환인제약 (016580) 11,970 -120 -.99 12,060 12,090 11,890 26,298 314,764,355
신대양제지 (016590) 12,740 -450 -3.41 13,170 13,170 12,600 39,621 505,351,510
DB증권 (016610) 8,300 -240 -2.81 8,540 8,550 8,130 189,753 1,568,577,575
대성홀딩스 (016710) 9,900 -90 -.9 9,990 10,000 9,760 46,843 461,963,135
두올 (016740) 3,320 -15 -.45 3,345 3,375 3,280 38,191 126,850,221
퍼시스 (016800) 44,400 700 1.6 43,700 44,800 43,200 1,632 72,048,350
웅진 (016880) 2,850 -135 -4.52 2,985 3,020 2,687 4,193,624 11,777,500,457
광명전기 (017040) 2,000 -65 -3.15 2,030 2,040 1,952 319,472 635,752,768
명문제약 (017180) 1,645 -32 -1.91 1,677 1,677 1,640 77,079 127,132,851
우신시스템 (017370) 8,170 130 1.62 8,200 8,200 7,800 206,405 1,645,506,095
서울가스 (017390) 58,400 -200 -.34 58,800 58,800 57,300 15,669 904,646,550
수산세보틱스 (017550) 1,810 -17 -.93 1,829 1,831 1,793 99,330 179,433,877
SK텔레콤 (017670) 56,700 -400 -.7 57,200 57,200 56,400 749,636 42,473,475,700
현대엘리베이터 (017800) 85,900 600 .7 85,300 86,200 83,800 279,849 23,814,229,050
풀무원 (017810) 12,080 -220 -1.79 12,360 12,370 11,940 182,789 2,201,668,320
DS단석 (017860) 26,300 -750 -2.77 26,950 27,000 26,150 98,855 2,615,203,500
광전자 (017900) 2,030 25 1.25 2,005 2,060 1,991 222,544 451,269,222
E1 (017940) 78,100 -1000 -1.26 80,000 80,000 76,800 15,370 1,194,170,200
한국카본 (017960) 26,150 1450 5.87 24,900 26,300 24,650 1,098,786 28,241,570,950
애경산업 (018250) 16,240 50 .31 16,690 16,950 16,220 286,830 4,753,673,125
삼성에스디에스 (018260) 174,900 -5200 -2.89 175,100 178,900 170,300 536,713 93,194,131,650
조일알미늄 (018470) 1,510 -20 -1.31 1,528 1,530 1,495 408,855 616,133,475
동원금속 (018500) 1,354 -25 -1.81 1,382 1,414 1,344 511,302 701,648,835
SK가스 (018670) 254,000 -4500 -1.74 254,500 257,000 249,000 14,775 3,733,154,000
한온시스템 (018880) 3,140 -55 -1.72 3,180 3,180 3,095 927,049 2,909,392,808
신풍제약 (019170) 13,020 -700 -5.1 13,500 13,530 12,780 504,542 6,585,340,010
신풍제약우 (019175) 36,500 -2050 -5.32 38,000 39,000 36,350 74,406 2,755,863,350
티에이치엔 (019180) 2,910 -55 -1.85 2,965 2,975 2,905 85,908 251,058,145
세아특수강 (019440) 14,610 -130 -.88 14,740 14,830 14,250 17,770 258,908,630
엑시큐어하이트론 (019490) 690 25 3.76 668 700 665 763,550 520,440,986
대교 (019680) 2,450 -10 -.41 2,450 2,450 2,400 20,517 49,663,768
대교우B (019685) 1,305 -12 -.91 1,325 1,325 1,301 8,207 10,730,350
한섬 (020000) 16,840 -470 -2.72 17,250 17,310 16,610 74,078 1,252,781,530
키다리스튜디오 (020120) 3,895 -110 -2.75 4,015 4,015 3,720 146,991 575,070,937
롯데에너지머티리얼즈 (020150) 22,900 -200 -.87 23,200 23,700 22,550 131,061 3,027,328,575
아시아나항공 (020560) 9,740 -180 -1.81 9,920 9,930 9,710 157,292 1,539,070,945
일진디스플 (020760) 755 -5 -.66 761 763 743 32,736 24,651,961
서원 (021050) 1,294 -35 -2.63 1,331 1,331 1,282 193,864 251,587,812
코웨이 (021240) 97,400 1800 1.88 94,600 97,900 93,400 275,832 26,608,196,550
세원정공 (021820) 11,340 20 .18 11,390 11,440 11,000 48,489 548,066,755
포스코DX (022100) 24,550 50 .2 24,700 25,000 23,950 472,748 11,558,794,450
삼원강재 (023000) 2,530 -35 -1.36 2,565 2,565 2,530 9,166 23,285,984
MH에탄올 (023150) 5,300 -40 -.75 5,340 5,380 5,280 13,923 73,827,960
한국종합기술 (023350) 5,470 -130 -2.32 5,690 5,690 5,420 47,385 260,873,335
동남합성 (023450) 34,500 450 1.32 34,050 34,500 33,700 1,332 45,321,225
롯데쇼핑 (023530) 76,000 200 .26 76,100 76,300 74,500 74,736 5,643,286,450
다우기술 (023590) 34,750 -650 -1.84 35,250 35,500 33,700 227,491 7,835,627,100
인지컨트롤스 (023800) 6,100 -150 -2.4 6,250 6,260 5,990 87,760 533,458,300
인팩 (023810) 5,880 10 .17 5,890 5,890 5,750 11,333 65,927,650
에쓰씨엔지니어링 (023960) 1,330 -50 -3.62 1,380 1,380 1,300 353,876 470,547,032
WISCOM (024070) 2,000 -15 -.74 2,010 2,045 1,999 12,578 25,312,958
디씨엠 (024090) 13,860 90 .65 13,770 13,940 13,670 27,327 376,727,050
기업은행 (024110) 18,520 -270 -1.44 18,840 18,980 18,410 1,732,163 32,217,851,105
콜마홀딩스 (024720) 14,910 -200 -1.32 15,010 15,500 14,500 525,269 7,885,359,295
대원화성 (024890) 910 0 0 923 923 903 16,657 15,131,982
디와이덕양 (024900) 2,605 -40 -1.51 2,645 2,645 2,580 81,640 212,498,519
KPX케미칼 (025000) 47,900 -550 -1.14 48,550 48,600 47,650 6,630 317,925,250
SJM홀딩스 (025530) 3,590 -65 -1.78 3,660 3,665 3,575 19,082 68,699,892
한국단자 (025540) 67,400 -500 -.74 69,500 69,500 66,800 50,077 3,388,492,750
미래산업 (025560) 665 12 1.84 654 695 652 3,137,205 2,125,883,020
제이준코스메틱 (025620) 7,890 -240 -2.95 8,030 8,070 7,850 41,153 326,199,175
한솔홈데코 (025750) 720 -8 -1.1 729 731 717 343,712 248,024,976
이구산업 (025820) 4,940 -110 -2.18 5,180 5,220 4,855 697,022 3,508,322,583
남해화학 (025860) 7,780 -240 -2.99 8,040 8,040 7,690 174,900 1,360,610,225
한국주강 (025890) 1,875 -13 -.69 1,895 1,895 1,874 2,257 4,246,256
스틱인베스트먼트 (026890) 10,940 -280 -2.5 11,170 11,250 10,830 90,786 999,333,365
부국철강 (026940) 2,265 -25 -1.09 2,300 2,305 2,245 62,080 140,671,995
동서 (026960) 29,000 -50 -.17 30,950 31,000 27,500 412,885 11,903,947,675
BGF (027410) 4,190 -100 -2.33 4,295 4,300 4,140 191,630 803,537,145
마니커 (027740) 882 -13 -1.45 893 895 876 417,922 368,227,613
한국제지 (027970) 812 -5 -.61 817 820 807 103,952 84,238,848
삼성E&A (028050) 22,650 -350 -1.52 22,900 23,000 22,300 701,191 15,843,357,050
동아지질 (028100) 16,870 -310 -1.8 17,200 17,200 16,320 34,117 572,038,990
삼성물산 (028260) 160,600 -4500 -2.73 163,600 163,600 156,000 473,935 75,248,801,600
삼성물산우B (02826K) 119,900 -1900 -1.56 121,000 121,000 116,500 9,078 1,068,611,550
팬오션 (028670) 3,805 -10 -.26 3,805 3,830 3,730 1,208,673 4,572,959,371
케이씨 (029460) 23,950 -150 -.62 24,100 24,150 23,500 23,149 550,284,525
신도리코 (029530) 53,100 2000 3.91 50,800 54,500 50,600 73,119 3,861,206,800
삼성카드 (029780) 49,250 -100 -.2 49,100 49,600 48,700 63,188 3,098,966,775
제일기획 (030000) 20,050 -250 -1.23 20,200 20,350 19,870 291,398 5,842,832,505
NICE평가정보 (030190) 16,680 -170 -1.01 16,850 16,930 16,000 210,133 3,495,452,980
KT (030200) 52,400 0 0 52,400 52,700 52,000 308,620 16,226,871,502
다올투자증권 (030210) 3,630 -120 -3.2 3,730 3,740 3,570 168,345 609,559,120
교보증권 (030610) 8,720 -240 -2.68 8,960 8,960 8,480 250,166 2,162,501,250
동원수산 (030720) 5,850 -230 -3.78 6,080 6,080 5,700 19,038 112,519,305
서울보증보험 (031210) 42,600 -1200 -2.74 44,450 44,600 42,300 145,573 6,260,043,325
신세계인터내셔날 (031430) 12,540 -20 -.16 12,560 12,780 12,300 292,123 3,656,844,365
신세계푸드 (031440) 39,600 -1350 -3.3 41,350 41,350 39,350 29,237 1,164,962,800
아이티센씨티에스 (031820) 680 -29 -4.09 707 709 672 891,549 608,038,730
롯데관광개발 (032350) 16,890 110 .66 17,000 17,130 16,370 844,367 14,095,761,290
황금에스티 (032560) 6,030 -100 -1.63 6,170 6,170 5,990 18,720 113,039,835
LG유플러스 (032640) 14,300 510 3.7 13,720 14,310 13,670 1,855,324 26,098,949,675
삼성생명 (032830) 125,500 -3500 -2.71 127,600 128,850 122,700 384,250 48,021,236,450
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,370 10 .07 15,480 15,520 14,710 197,249 3,007,633,865
체시스 (033250) 1,140 -7 -.61 1,148 1,152 1,131 296,834 337,776,091
유나이티드제약 (033270) 20,600 -550 -2.6 21,200 21,550 20,450 47,416 983,562,025
SJG세종 (033530) 4,565 -20 -.44 4,600 4,615 4,455 70,779 319,932,730
KT&G (033780) 124,800 -500 -.4 124,600 125,800 124,200 432,100 53,997,633,950
무학 (033920) 7,940 -70 -.87 7,950 8,030 7,760 107,323 842,041,080
두산에너빌리티 (034020) 64,700 -1100 -1.67 63,800 67,100 62,500 13,499,836 877,142,544,600
SBS (034120) 26,250 -150 -.57 26,400 26,400 25,100 153,376 3,927,655,900
LG디스플레이 (034220) 9,300 -40 -.43 9,350 9,420 9,200 688,943 6,399,341,345
파라다이스 (034230) 14,970 20 .13 15,080 15,080 14,550 356,744 5,271,246,980
NICE (034310) 12,710 -130 -1.01 12,840 12,840 12,530 103,052 1,302,000,170
인천도시가스 (034590) 25,850 -50 -.19 25,900 25,900 25,700 3,645 93,976,550
SK (034730) 203,500 1000 .49 202,500 209,000 195,900 375,412 75,654,090,550
SK우 (03473K) 165,100 -100 -.06 165,200 168,500 161,000 9,300 1,529,750,300
한국토지신탁 (034830) 1,240 -21 -1.67 1,262 1,265 1,222 588,778 726,788,597
HS애드 (035000) 7,650 -150 -1.92 7,800 7,900 7,580 32,393 247,518,990
백산 (035150) 14,250 -190 -1.32 14,500 14,500 14,160 43,784 624,012,360
강원랜드 (035250) 18,460 -450 -2.38 19,020 19,060 18,230 855,651 15,846,660,245
NAVER (035420) 261,000 -22500 -7.94 270,000 275,000 254,000 4,314,779 1,135,356,147,686
신세계 I&C (035510) 20,050 -1350 -6.31 20,400 20,800 19,330 874,818 17,459,972,050
카카오 (035720) 63,100 -6300 -9.08 67,500 67,600 61,100 12,516,562 796,291,966,950
콘텐트리중앙 (036420) 12,630 -600 -4.54 13,200 13,200 12,570 95,759 1,222,327,765
한국가스공사 (036460) 40,900 -1000 -2.39 41,100 41,150 39,650 888,653 35,848,931,225
SNT홀딩스 (036530) 55,800 -2000 -3.46 56,600 57,800 54,200 44,191 2,451,351,500
엔씨소프트 (036570) 188,200 -4600 -2.39 191,800 191,800 185,500 98,740 18,537,772,550
팜스코 (036580) 2,690 -25 -.92 2,715 2,715 2,630 34,729 92,096,782
YG PLUS (037270) 8,590 200 2.38 8,490 8,720 8,000 1,968,624 16,586,101,885
LG헬로비전 (037560) 2,825 -85 -2.92 2,910 2,910 2,800 395,953 1,121,154,568
광주신세계 (037710) 30,250 -50 -.17 30,300 30,400 29,650 48,643 1,455,439,375
하나투어 (039130) 54,900 -700 -1.26 56,000 56,000 54,000 50,180 2,746,026,650
키움증권 (039490) 234,500 -2000 -.85 234,000 236,500 224,500 275,364 63,611,073,750
HDC랩스 (039570) 9,370 -190 -1.99 9,540 9,700 9,320 12,534 117,557,120
상신브레이크 (041650) 2,935 0 0 2,935 2,975 2,900 49,833 145,393,930
한화오션 (042660) 80,300 -2200 -2.67 83,000 83,500 78,600 2,781,027 223,431,090,100
HD현대인프라코어 (042670) 12,570 -280 -2.18 12,990 13,080 12,230 2,608,077 32,668,954,675
한미반도체 (042700) 103,700 6200 6.36 104,900 109,000 101,400 4,807,495 505,889,155,650
주연테크 (044380) 363 0 0 363 370 361 122,563 44,558,062
KSS해운 (044450) 9,450 -170 -1.77 9,650 9,650 9,330 78,454 739,347,380
코스맥스비티아이 (044820) 18,060 -1090 -5.69 18,760 19,140 17,970 40,312 739,148,145
대우건설 (047040) 4,340 -20 -.46 4,385 4,395 4,150 2,139,677 9,095,180,811
포스코인터내셔널 (047050) 48,900 -350 -.71 49,650 49,650 48,200 372,192 18,167,989,750
유니온머티리얼 (047400) 1,594 -28 -1.73 1,622 1,641 1,590 165,595 264,774,722
한국항공우주 (047810) 94,700 4800 5.34 90,900 97,100 88,000 1,670,929 155,180,393,400
동원F&B (049770) 41,250 -400 -.96 42,050 42,050 40,200 23,935 974,101,975
우진플라임 (049800) 1,991 -6 -.3 2,030 2,045 1,980 15,871 31,699,124
한전KPS (051600) 62,000 -1300 -2.05 62,100 63,700 59,300 842,817 51,922,622,550
진양화학 (051630) 2,010 -20 -.99 2,030 2,030 1,997 59,863 119,858,185
LG생활건강 (051900) 334,500 -7000 -2.05 341,000 341,000 331,000 45,500 15,229,465,750
LG생활건강우 (051905) 135,500 -1900 -1.38 137,400 137,600 133,200 6,102 821,726,900
LG화학 (051910) 216,000 3500 1.65 213,500 218,000 211,000 313,116 67,363,680,000
LG화학우 (051915) 109,500 1900 1.77 108,400 110,700 107,500 72,461 7,894,896,800
한전기술 (052690) 110,700 -4200 -3.66 112,100 115,500 104,500 1,127,770 123,104,945,350
스카이라이프 (053210) 5,070 -10 -.2 5,090 5,090 4,980 62,636 314,707,470
한미글로벌 (053690) 20,600 -500 -2.37 21,150 21,200 19,970 197,200 4,019,824,260
테이팩스 (055490) 13,840 -100 -.72 14,100 14,100 13,750 13,280 184,829,025
신한지주 (055550) 59,700 -900 -1.49 60,800 61,900 59,200 2,136,686 128,191,103,300
현대홈쇼핑 (057050) 55,700 -700 -1.24 56,500 56,500 54,500 12,595 694,409,200
포스코스틸리온 (058430) 39,150 -650 -1.63 40,000 40,050 38,900 15,736 616,669,150
세아홀딩스 (058650) 108,600 1700 1.59 107,000 112,000 105,700 2,650 285,973,850
다스코 (058730) 3,060 -85 -2.7 3,145 3,145 3,035 77,237 236,992,166
KTcs (058850) 2,875 -45 -1.54 2,925 2,925 2,850 326,481 938,812,297
KTis (058860) 2,870 -50 -1.71 2,920 2,925 2,850 236,431 679,185,460
HL홀딩스 (060980) 40,800 -600 -1.45 41,700 41,700 40,250 12,153 494,007,950
산일전기 (062040) 81,800 -4800 -5.54 85,300 85,500 79,600 627,572 51,334,817,450
종근당바이오 (063160) 22,100 -800 -3.49 23,100 23,100 21,800 21,518 478,284,500
현대로템 (064350) 196,700 4900 2.55 195,500 202,000 190,000 1,550,510 302,928,191,700
LG씨엔에스 (064400) 78,500 -7000 -8.19 80,300 80,300 72,900 1,946,773 148,641,366,500
SNT모티브 (064960) 31,200 50 .16 31,300 31,300 30,700 67,179 2,081,327,875
LG전자 (066570) 74,700 -1400 -1.84 76,200 76,200 74,300 393,009 29,442,772,750
LG전자우 (066575) 37,650 -150 -.4 37,900 38,000 37,200 67,244 2,524,868,475
엘앤에프 (066970) 52,200 -1200 -2.25 54,000 54,100 51,100 297,231 15,504,541,450
세이브존I&C (067830) 2,660 -25 -.93 2,680 2,700 2,615 51,985 137,233,978
셀트리온 (068270) 160,200 -300 -.19 161,500 161,600 159,000 351,561 56,211,421,100
삼성출판사 (068290) 17,530 -360 -2.01 17,990 18,000 17,400 23,022 405,749,845
TKG휴켐스 (069260) 16,700 190 1.15 16,550 16,810 16,500 78,772 1,312,595,765
대호에이엘 (069460) 1,933 -39 -1.98 1,972 2,005 1,926 423,830 826,680,121
대웅제약 (069620) 144,400 -1100 -.76 145,000 145,500 141,700 21,857 3,131,009,050
한세엠케이 (069640) 1,093 -35 -3.1 1,148 1,148 1,080 50,055 55,182,560
DSR제강 (069730) 3,700 -15 -.4 3,715 3,725 3,650 20,583 75,859,595
현대백화점 (069960) 75,500 -1000 -1.31 76,100 76,100 74,200 43,811 3,290,641,950
모나용평 (070960) 4,975 -175 -3.4 5,100 5,100 4,895 165,630 823,588,840
한국금융지주 (071050) 142,300 -4000 -2.73 144,300 146,300 137,600 361,231 50,825,682,150
한국금융지주우 (071055) 91,200 -3300 -3.49 94,000 94,200 88,800 54,942 4,988,310,600
하이스틸 (071090) 3,890 -75 -1.89 3,980 4,045 3,850 297,269 1,161,810,403
지역난방공사 (071320) 89,900 2500 2.86 86,900 90,000 85,300 56,636 4,997,458,650
롯데하이마트 (071840) 8,350 240 2.96 8,160 8,450 7,930 84,231 698,801,350
코아스 (071950) 8,970 -140 -1.54 9,370 9,370 8,970 9,242 83,437,270
HD현대마린엔진 (071970) 50,500 -1900 -3.63 52,200 52,400 48,550 579,325 29,037,607,375
유엔젤 (072130) 5,290 -80 -1.49 5,370 5,370 5,180 106,835 561,442,360
농심홀딩스 (072710) 81,400 -2200 -2.63 83,700 83,800 80,200 12,900 1,046,340,300
금호타이어 (073240) 4,480 -30 -.67 4,545 4,575 4,415 352,191 1,576,798,418
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,400 20 .59 3,400 3,450 3,325 16,687 56,318,380
세진중공업 (075580) 11,350 -70 -.61 11,420 11,550 11,010 799,285 8,975,471,385
유니퀘스트 (077500) 6,620 -70 -1.05 6,690 6,830 6,520 85,704 567,820,180
STX엔진 (077970) 22,000 -400 -1.79 22,500 22,650 21,650 209,716 4,608,443,600
텔코웨어 (078000) 14,450 200 1.4 14,470 14,650 14,090 36,855 532,301,410
에이블씨엔씨 (078520) 7,570 -170 -2.2 7,830 7,840 7,470 98,580 748,154,030
GS (078930) 46,200 -550 -1.18 46,750 46,950 45,500 286,385 13,147,792,000
GS우 (078935) 42,650 -350 -.81 42,900 43,000 42,100 26,209 1,115,282,825
CJ CGV (079160) 5,080 -90 -1.74 5,170 5,170 5,000 210,324 1,062,756,795
현대리바트 (079430) 7,840 -210 -2.61 8,050 8,050 7,790 18,556 146,398,210
LIG넥스원 (079550) 524,000 -3000 -.57 540,000 549,000 514,000 196,440 103,447,002,000
전진건설로봇 (079900) 60,200 1200 2.03 57,700 62,200 57,600 643,609 38,585,259,800
휴비스 (079980) 3,020 -35 -1.15 3,055 3,110 2,950 61,503 183,957,570
일진다이아 (081000) 13,310 -290 -2.13 13,600 13,690 13,100 21,798 290,310,745
미스토홀딩스 (081660) 34,650 1150 3.43 34,150 34,800 34,150 176,533 6,105,584,550
동양생명 (082640) 6,980 40 .58 6,990 6,990 6,710 162,734 1,108,272,330
한화엔진 (082740) 27,500 -450 -1.61 28,100 28,150 26,700 973,519 26,447,303,875
그린케미칼 (083420) 8,090 -250 -3 8,290 8,290 7,980 117,216 948,745,705
대한제강 (084010) 16,000 -280 -1.72 16,450 16,860 15,400 24,399 391,441,685
동양고속 (084670) 8,620 -10 -.12 8,680 8,790 8,550 5,933 50,983,760
이월드 (084680) 1,653 -34 -2.02 1,682 1,688 1,640 501,052 829,820,528
대상홀딩스 (084690) 10,630 -210 -1.94 10,880 10,990 10,570 169,808 1,828,192,020
대상홀딩스우 (084695) 15,720 70 .45 15,650 15,900 15,590 9,223 144,930,100
TBH글로벌 (084870) 1,342 -9 -.67 1,338 1,370 1,300 34,609 46,270,445
엔케이 (085310) 820 -3 -.36 833 833 810 176,577 144,154,491
미래에셋생명 (085620) 6,300 120 1.94 6,170 6,300 6,040 145,344 898,547,055
현대글로비스 (086280) 137,300 800 .59 136,600 139,200 134,500 202,949 27,780,637,100
하나금융지주 (086790) 83,500 300 .36 82,800 84,200 82,000 935,704 77,837,114,220
이리츠코크렙 (088260) 4,560 0 0 4,585 4,590 4,530 50,994 232,855,831
한화생명 (088350) 3,300 -75 -2.22 3,385 3,385 3,220 2,046,062 6,713,298,239
진도 (088790) 1,953 -41 -2.06 2,000 2,030 1,949 51,525 101,255,518
맥쿼리인프라 (088980) 11,870 -10 -.08 11,880 11,900 11,840 2,401,695 28,494,633,960
HDC현대EP (089470) 3,920 -20 -.51 3,950 3,950 3,855 29,826 116,366,755
제주항공 (089590) 7,170 -160 -2.18 7,340 7,340 7,090 208,014 1,493,443,895
롯데렌탈 (089860) 34,450 0 0 34,500 34,500 33,950 43,337 1,484,427,350
평화산업 (090080) 1,088 2 .18 1,089 1,104 1,072 475,712 514,967,982
노루페인트 (090350) 9,230 -200 -2.12 9,360 9,400 9,110 112,810 1,041,549,995
노루페인트우 (090355) 15,360 -160 -1.03 15,150 15,360 15,100 974 14,786,040
메타랩스 (090370) 1,375 -10 -.72 1,400 1,400 1,352 20,249 27,724,235
아모레퍼시픽 (090430) 132,900 -5900 -4.25 138,800 139,100 132,000 427,517 57,274,074,750
아모레퍼시픽우 (090435) 44,300 -1650 -3.59 46,150 46,150 43,650 42,121 1,862,771,775
비에이치 (090460) 12,720 -150 -1.17 13,000 13,020 12,530 211,322 2,683,895,775
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,080 -45 -2.12 2,140 2,140 2,050 494,651 1,027,876,157
디아이씨 (092200) 4,850 -45 -.92 4,980 4,990 4,765 419,925 2,038,275,905
KEC (092220) 821 -20 -2.38 845 847 812 487,036 402,237,927
KPX홀딩스 (092230) 68,100 -900 -1.3 69,000 69,200 66,000 12,542 842,361,150
기신정기 (092440) 2,520 -10 -.4 2,530 2,530 2,500 15,630 39,186,632
DYP (092780) 4,460 -110 -2.41 4,570 4,590 4,460 5,371 24,110,630
넥스틸 (092790) 13,570 -490 -3.49 14,030 14,030 13,260 373,945 5,070,666,245
LF (093050) 17,480 -490 -2.73 17,900 17,960 16,990 115,925 2,019,032,995
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,945 100 3.51 2,845 3,030 2,805 2,112,942 6,141,909,456
후성 (093370) 4,955 -85 -1.69 5,060 5,070 4,875 375,581 1,857,205,466
효성ITX (094280) 13,550 -400 -2.87 13,960 13,995 13,340 102,819 1,392,332,470
맵스리얼티1 (094800) 4,355 15 .35 4,340 4,365 4,310 110,998 482,410,845
AJ네트웍스 (095570) 4,075 -30 -.73 4,070 4,110 4,015 237,358 960,603,895
웅진씽크빅 (095720) 1,814 -58 -3.1 1,872 1,900 1,812 229,481 419,582,555
JW홀딩스 (096760) 3,500 -140 -3.85 3,605 3,635 3,455 199,096 701,767,012
SK이노베이션 (096770) 100,300 -700 -.69 100,300 100,900 98,600 255,238 25,492,569,000
SK이노베이션우 (096775) 70,100 -300 -.43 70,400 70,400 69,000 3,250 226,158,850
HJ중공업 (097230) 8,190 730 9.79 7,570 8,400 7,450 4,267,939 34,112,193,925
엠씨넥스 (097520) 27,500 -550 -1.96 28,200 28,200 26,600 44,274 1,221,610,200
CJ제일제당 (097950) 255,500 500 .2 259,000 261,500 252,500 99,464 25,482,190,500
CJ제일제당 우 (097955) 147,800 -800 -.54 150,000 150,000 146,900 8,438 1,247,071,400
SK오션플랜트 (100090) 18,290 -350 -1.88 18,530 18,650 17,930 301,072 5,461,084,635
비상교육 (100220) 6,470 -330 -4.85 6,790 7,110 6,460 371,435 2,500,299,410
진양홀딩스 (100250) 3,265 -25 -.76 3,300 3,300 3,195 177,645 573,553,678
SNT에너지 (100840) 41,750 -1200 -2.79 42,650 42,700 39,500 239,914 9,756,897,925
인바이오젠 (101140) 11,680 -40 -.34 11,730 11,730 11,360 6,273 72,108,300
해태제과식품 (101530) 6,820 -170 -2.43 7,000 7,000 6,750 45,213 308,602,945
동성케미컬 (102260) 4,320 -30 -.69 4,340 4,340 4,255 119,606 513,573,179
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 13,750 2520 22.44 11,310 14,430 10,940 2,484,736 33,986,519,360
풍산 (103140) 131,400 1000 .77 127,200 134,100 125,100 647,710 83,277,646,600
일진전기 (103590) 33,150 -650 -1.92 33,750 33,900 32,000 603,780 19,810,861,850
한국철강 (104700) 8,950 -130 -1.43 9,090 9,220 8,940 78,600 707,783,185
KB금융 (105560) 109,900 400 .37 111,200 111,300 108,100 824,688 90,196,476,200
한세실업 (105630) 10,640 -80 -.75 10,720 10,790 10,540 104,902 1,115,551,085
우진 (105840) 11,270 -250 -2.17 11,430 11,790 11,030 732,546 8,355,809,935
미원홀딩스 (107590) 77,700 300 .39 77,400 77,700 77,300 1,998 154,658,700
LX세미콘 (108320) 65,800 100 .15 66,500 67,000 64,800 50,896 3,351,497,400
LX하우시스 (108670) 31,500 -700 -2.17 32,300 32,300 31,150 37,429 1,180,407,550
LX하우시스우 (108675) 18,660 -140 -.74 19,170 19,170 18,620 3,961 74,041,710
주성코퍼레이션 (109070) 854 -30 -3.39 885 885 850 274,549 236,211,995
호전실업 (111110) 8,740 -70 -.79 8,770 8,810 8,610 23,488 204,605,760
동인기연 (111380) 14,930 -110 -.73 15,040 15,100 14,820 10,453 155,986,480
영원무역 (111770) 62,900 1100 1.78 62,000 64,600 61,900 71,593 4,477,354,950
씨에스윈드 (112610) 47,500 -300 -.63 47,600 48,150 46,650 169,637 7,990,326,075
GKL (114090) 14,820 -210 -1.4 15,040 15,040 14,640 303,698 4,483,227,110
대성에너지 (117580) 8,310 -160 -1.89 8,420 8,470 8,260 189,861 1,583,132,185
메타케어 (118000) 349 10 2.95 338 354 334 756,009 259,713,327
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,400 -1600 -1.58 100,000 102,000 99,100 2,424 242,627,700
코오롱인더 (120110) 42,900 3500 8.88 41,350 43,850 40,350 1,052,181 44,504,254,700
코오롱인더우 (120115) 23,700 600 2.6 23,900 24,000 23,400 38,616 916,631,125
아이마켓코리아 (122900) 8,410 0 0 8,410 8,420 8,310 61,331 512,513,495
한국화장품 (123690) 8,570 -160 -1.83 8,690 8,740 8,440 468,312 4,000,040,100
SJM (123700) 3,410 -40 -1.16 3,495 3,500 3,390 57,003 194,309,210
한국자산신탁 (123890) 2,590 -35 -1.33 2,630 2,635 2,530 281,921 724,892,625
현대퓨처넷 (126560) 3,295 -35 -1.05 3,330 3,330 3,265 61,082 200,775,940
수산인더스트리 (126720) 27,350 -350 -1.26 27,950 28,150 26,400 141,484 3,840,626,300
대성산업 (128820) 4,165 -25 -.6 4,180 4,180 4,040 193,536 793,314,809
한미약품 (128940) 290,500 -4500 -1.53 293,500 294,500 286,500 53,042 15,380,795,000
인터지스 (129260) 2,825 -55 -1.91 2,910 2,935 2,785 481,538 1,366,289,064
한전산업 (130660) 14,800 -350 -2.31 14,830 15,140 14,300 830,020 12,214,505,685
화인베스틸 (133820) 818 0 0 819 827 813 44,251 36,170,416
미원화학 (134380) 80,000 0 0 79,900 80,000 79,500 775 61,920,300
시디즈 (134790) 31,300 -200 -.63 31,550 31,950 30,900 6,397 200,750,300
선진 (136490) 11,430 -220 -1.89 11,900 11,940 11,130 216,681 2,448,805,735
에스디바이오센서 (137310) 10,700 -260 -2.37 10,950 11,000 10,600 141,443 1,518,295,530
메리츠금융지주 (138040) 113,900 -400 -.35 113,300 114,700 112,500 221,729 25,190,193,150
코오롱ENP (138490) 6,720 -80 -1.18 6,910 7,010 6,670 87,040 595,212,940
BNK금융지주 (138930) 12,400 -310 -2.44 12,600 12,800 12,220 925,415 11,494,988,820
iM금융지주 (139130) 12,420 -160 -1.27 12,540 12,640 12,170 515,985 6,388,584,915
이마트 (139480) 87,000 0 0 86,800 87,300 84,800 133,161 11,464,079,750
아주스틸 (139990) 4,015 -30 -.74 4,005 4,040 4,000 5,849 23,441,970
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,684 -16 -.94 1,700 1,707 1,640 10,405 17,435,810
다이나믹디자인 (145210) 863 -17 -1.93 880 887 854 54,575 47,290,569
케이탑리츠 (145270) 955 5 .53 954 962 950 116,176 111,067,798
덴티움 (145720) 64,200 -700 -1.08 65,000 65,600 63,400 42,780 2,749,550,000
삼양사 (145990) 51,000 -800 -1.54 51,700 52,100 50,500 15,503 790,503,250
삼양사우 (145995) 36,250 -500 -1.36 36,750 36,750 36,100 409 14,893,000
한국ANKOR유전 (152550) 261 -5 -1.88 267 267 256 3,173,702 825,874,068
DSR (155660) 3,995 -55 -1.36 4,050 4,050 3,990 17,588 70,540,175
애경케미칼 (161000) 11,420 1300 12.85 10,380 12,420 10,340 17,783,108 207,494,957,045
한국타이어앤테크놀로지 (161390) 40,250 0 0 40,500 40,950 40,100 642,350 25,954,612,380
한국콜마 (161890) 88,400 -1300 -1.45 89,700 89,900 86,600 166,560 14,619,040,300
동일고무벨트 (163560) 7,540 40 .53 7,620 7,700 7,460 218,936 1,663,772,570
동아에스티 (170900) 47,900 -800 -1.64 49,050 49,100 47,450 21,298 1,019,543,325
JB금융지주 (175330) 20,600 -500 -2.37 20,900 21,100 20,450 674,783 13,935,395,125
PI첨단소재 (178920) 17,690 -170 -.95 17,840 17,930 17,330 112,097 1,971,361,435
한진칼 (180640) 121,700 -1300 -1.06 122,500 123,000 119,900 68,463 8,285,369,750
한진칼우 (18064K) 36,800 -600 -1.6 37,900 37,900 36,400 12,147 447,606,450
NHN (181710) 29,500 -2400 -7.52 30,700 31,050 28,900 391,411 11,554,309,550
아세아시멘트 (183190) 12,660 -440 -3.36 13,090 13,090 12,470 80,861 1,022,133,330
종근당 (185750) 83,400 -400 -.48 83,300 83,800 81,400 29,009 2,403,531,650
더블유게임즈 (192080) 57,600 -100 -.17 57,100 58,000 55,900 175,468 9,992,212,250
쿠쿠홀딩스 (192400) 30,150 -1550 -4.89 32,000 32,000 29,300 87,629 2,649,557,450
드림텍 (192650) 6,120 -180 -2.86 6,320 6,320 6,080 171,490 1,054,061,840
코스맥스 (192820) 273,000 -9000 -3.19 282,000 283,000 265,000 140,230 38,085,416,326
제이에스코퍼레이션 (194370) 11,600 -250 -2.11 11,900 11,900 11,230 233,490 2,676,668,080
해성디에스 (195870) 29,050 1700 6.22 28,750 30,000 27,900 614,217 17,976,995,325
서연이화 (200880) 12,360 -370 -2.91 12,880 12,880 12,320 83,095 1,036,228,935
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,700 -200 -.59 34,000 34,000 33,100 335,890 11,238,423,075
삼성바이오로직스 (207940) 999,000 -5000 -.5 1,007,000 1,010,000 992,000 55,487 55,540,263,000
디와이파워 (210540) 13,020 -180 -1.36 13,240 13,240 12,730 52,483 678,776,110
SK디앤디 (210980) 9,830 -250 -2.48 10,240 10,240 9,780 59,658 590,499,300
한솔제지 (213500) 8,670 -190 -2.14 8,800 8,860 8,600 89,395 776,218,035
이노션 (214320) 20,300 -50 -.25 20,350 20,400 19,810 140,447 2,818,680,695
금호에이치티 (214330) 720 5 .7 723 723 705 571,962 408,964,050
경보제약 (214390) 4,885 -25 -.51 4,990 4,990 4,810 31,093 151,876,100
토니모리 (214420) 11,290 -290 -2.5 11,500 11,560 11,120 378,906 4,282,031,740
잇츠한불 (226320) 13,220 -470 -3.43 13,690 13,820 13,190 39,690 529,711,955
현대코퍼레이션홀딩스 (227840) 13,000 -150 -1.14 13,240 13,240 12,720 31,927 411,435,180
LS에코에너지 (229640) 34,150 -750 -2.15 34,750 34,900 33,350 168,762 5,706,568,950
JW생명과학 (234080) 11,900 -200 -1.65 12,100 12,150 11,780 89,028 1,059,084,165
두산밥캣 (241560) 59,700 -1200 -1.97 60,000 60,800 58,700 674,515 40,287,542,600
화승엔터프라이즈 (241590) 7,490 -100 -1.32 7,620 7,620 7,420 157,415 1,178,402,350
에이플러스에셋 (244920) 6,200 -100 -1.59 6,300 6,300 6,030 104,182 638,989,410
솔루엠 (248070) 15,240 -260 -1.68 15,600 15,760 15,200 106,997 1,643,790,595
샘표식품 (248170) 26,500 -300 -1.12 26,750 26,900 26,150 18,482 489,069,100
일동제약 (249420) 12,620 -220 -1.71 13,100 13,130 12,490 59,222 750,839,505
넷마블 (251270) 60,200 -300 -.5 60,200 60,400 58,400 184,206 10,954,475,200
크래프톤 (259960) 358,500 1500 .42 355,000 361,000 354,500 96,577 34,566,779,750
크라운제과 (264900) 8,850 -230 -2.53 9,080 9,080 8,770 29,616 262,731,705
크라운제과우 (26490K) 10,040 -120 -1.18 10,160 10,260 10,000 4,423 44,416,280
HD현대 (267250) 126,700 -2900 -2.24 128,100 129,500 124,100 293,758 37,070,553,950
HD현대일렉트릭 (267260) 484,000 -13000 -2.62 493,000 498,000 470,500 245,035 118,295,555,500
HD현대건설기계 (267270) 76,300 -1200 -1.55 77,900 78,200 74,900 95,182 7,253,287,400
경동도시가스 (267290) 20,800 -50 -.24 20,950 21,050 20,600 21,913 457,711,250
아시아나IDT (267850) 12,020 -200 -1.64 12,230 12,340 11,920 13,871 166,619,605
미원에스씨 (268280) 147,100 3800 2.65 142,000 147,100 141,800 1,919 277,689,300
오리온 (271560) 107,900 -700 -.64 108,400 108,500 106,500 185,034 19,872,060,350
일진하이솔루스 (271940) 15,990 -190 -1.17 16,190 16,420 15,880 62,682 1,005,437,780
제일약품 (271980) 15,720 -420 -2.6 16,300 16,300 15,520 65,760 1,036,588,065
한화시스템 (272210) 58,700 -200 -.34 61,500 62,400 57,200 2,122,043 125,742,195,050
진에어 (272450) 9,450 -10 -.11 9,390 9,470 9,240 88,670 829,879,800
삼양패키징 (272550) 13,580 -10 -.07 13,600 13,620 13,450 22,554 304,664,390
에이피알 (278470) 149,300 -2300 -1.52 149,500 150,800 145,300 362,207 53,652,106,650
롯데웰푸드 (280360) 115,500 -1400 -1.2 117,300 117,300 113,800 32,640 3,743,804,600
케이씨텍 (281820) 27,250 -100 -.37 27,900 28,250 26,950 107,382 2,951,761,175
BGF리테일 (282330) 118,100 -1500 -1.25 119,800 119,800 116,000 37,583 4,430,215,350
쿠쿠홈시스 (284740) 25,450 -450 -1.74 25,750 25,900 24,800 57,809 1,464,385,275
SK케미칼 (285130) 73,000 4000 5.8 68,700 73,400 68,100 242,206 17,425,772,550
SK케미칼우 (28513K) 28,900 600 2.12 28,600 28,950 27,950 23,482 672,475,675
롯데이노베이트 (286940) 23,700 -1400 -5.58 24,900 24,900 22,700 130,400 3,080,472,625
하나제약 (293480) 12,150 -140 -1.14 12,330 12,350 12,000 27,841 337,002,385
신한알파리츠 (293940) 5,620 20 .36 5,600 5,800 5,550 297,161 1,666,013,770
HDC현대산업개발 (294870) 24,250 -700 -2.81 24,950 24,950 23,400 677,817 16,158,833,500
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 251,000 -3000 -1.18 254,500 258,000 248,000 14,292 3,583,599,500
효성중공업 (298040) 863,000 7000 .82 845,000 863,000 831,000 57,132 48,468,030,500
HS효성첨단소재 (298050) 211,000 6000 2.93 207,000 215,000 205,500 28,320 5,956,681,750
에어부산 (298690) 2,265 40 1.8 2,240 2,285 2,200 566,795 1,274,784,002
한일시멘트 (300720) 18,430 40 .22 18,250 18,470 17,880 95,398 1,731,485,565
SK바이오사이언스 (302440) 49,050 -750 -1.51 50,000 50,200 48,500 128,691 6,327,332,800
세아제강 (306200) 149,300 -1100 -.73 151,800 152,200 147,100 9,599 1,424,186,400
현대오토에버 (307950) 186,200 8100 4.55 181,900 189,700 175,600 180,212 32,854,819,400
씨티알모빌리티 (308170) 6,190 -120 -1.9 6,290 6,400 6,040 4,620 28,700,340
우리금융지주 (316140) 22,550 50 .22 22,500 22,800 22,000 2,807,879 62,785,351,370
자이에스앤디 (317400) 3,670 -40 -1.08 3,715 3,715 3,610 46,733 170,218,966
HD현대에너지솔루션 (322000) 45,050 -1000 -2.17 46,500 46,500 44,100 109,431 4,913,182,325
카카오뱅크 (323410) 31,350 -5250 -14.34 35,200 35,200 31,050 3,873,005 123,364,107,150
SK바이오팜 (326030) 91,900 -500 -.54 92,600 92,700 90,500 115,569 10,561,798,250
HD현대중공업 (329180) 423,500 -13500 -3.09 439,500 443,000 410,000 337,255 142,292,431,250
롯데리츠 (330590) 3,835 25 .66 3,810 3,850 3,770 317,334 1,210,994,300
이지스밸류플러스리츠 (334890) 4,790 -30 -.62 4,820 4,860 4,745 357,866 1,724,812,600
두산퓨얼셀 (336260) 23,050 -450 -1.91 23,300 24,050 22,500 493,491 11,411,342,475
두산퓨얼셀1우 (33626K) 5,670 -130 -2.24 5,740 5,870 5,550 81,638 462,590,005
두산퓨얼셀2우B (33626L) 10,750 -500 -4.44 11,110 11,110 10,370 15,089 160,469,770
솔루스첨단소재 (336370) 8,380 -90 -1.06 8,530 8,550 8,240 117,343 980,095,390
솔루스첨단소재1우 (33637K) 1,695 13 .77 1,688 1,698 1,670 74,355 125,158,593
솔루스첨단소재2우B (33637L) 4,165 -35 -.83 4,205 4,225 4,140 6,834 28,463,870
NH프라임리츠 (338100) 4,510 -50 -1.1 4,575 4,575 4,510 69,752 316,163,602
교촌에프앤비 (339770) 5,230 -190 -3.51 5,370 5,420 5,170 162,873 854,240,655
KCC글라스 (344820) 34,300 -100 -.29 34,400 34,400 33,600 51,523 1,747,882,925
제이알글로벌리츠 (348950) 2,700 10 .37 2,705 2,705 2,670 776,738 2,088,045,989
이지스레지던스리츠 (350520) 4,230 -20 -.47 4,250 4,250 4,225 79,717 337,357,410
하이브 (352820) 306,000 -4500 -1.45 310,500 311,000 301,500 156,864 47,987,986,750
대덕전자 (353200) 17,830 120 .68 18,280 18,290 17,620 558,074 9,999,669,895
대덕전자1우 (35320K) 8,290 20 .24 8,310 8,330 8,050 5,274 43,385,120
코람코라이프인프라리츠 (357120) 4,420 35 .8 4,420 4,425 4,350 68,217 298,578,404
미래에셋맵스리츠 (357250) 2,720 0 0 2,725 2,725 2,695 26,718 72,274,860
마스턴프리미어리츠 (357430) 1,427 -2 -.14 1,430 1,431 1,418 87,142 123,875,476
SK아이이테크놀로지 (361610) 27,450 -250 -.9 27,750 28,450 27,150 222,047 6,159,741,075
티와이홀딩스 (363280) 3,365 -45 -1.32 3,410 3,435 3,295 103,749 347,578,260
티와이홀딩스우 (36328K) 4,910 -20 -.41 4,930 4,930 4,815 6,305 30,681,195
ESR켄달스퀘어리츠 (365550) 4,305 120 2.87 4,185 4,305 4,185 389,831 1,663,786,491
한컴라이프케어 (372910) 3,150 -10 -.32 3,160 3,170 3,095 221,524 693,698,288
LG에너지솔루션 (373220) 297,000 -1000 -.34 299,000 300,500 294,500 162,439 48,198,281,000
DL이앤씨 (375500) 58,200 2800 5.05 56,500 59,700 52,800 2,064,315 116,499,344,200
DL이앤씨우 (37550K) 25,700 400 1.58 25,800 26,200 24,250 28,845 725,733,200
DL이앤씨2우(전환) (37550L) 37,950 950 2.57 37,500 38,600 35,900 21,359 793,781,050
디앤디플랫폼리츠 (377190) 3,160 30 .96 3,130 3,160 3,120 59,231 185,646,877
카카오페이 (377300) 93,800 0 0 0 0 0 0 0
바이오노트 (377740) 5,070 20 .4 5,090 5,090 5,000 50,065 252,096,640
화승알앤에이 (378850) 3,275 -40 -1.21 3,355 3,355 3,230 38,050 124,053,169
케이카 (381970) 15,780 270 1.74 15,510 15,830 15,310 231,693 3,613,499,105
F&F (383220) 80,000 2200 2.83 78,300 80,300 77,200 120,017 9,536,670,850
LX홀딩스 (383800) 9,320 -410 -4.21 9,710 9,720 9,220 336,767 3,157,360,125
LX홀딩스1우 (38380K) 9,290 0 0 9,430 9,430 9,100 2,776 25,439,380
SK리츠 (395400) 4,725 50 1.07 4,695 4,740 4,675 527,798 2,486,731,609
미래에셋글로벌리츠 (396690) 2,700 -5 -.18 2,705 2,710 2,655 46,524 124,771,608
NH올원리츠 (400760) 3,685 25 .68 3,660 3,690 3,625 232,177 849,611,890
SK스퀘어 (402340) 187,400 -4800 -2.5 190,000 195,100 185,000 1,110,832 210,618,670,434
쏘카 (403550) 13,190 -30 -.23 13,450 13,450 13,120 4,682 61,643,295
신한서부티엔디리츠 (404990) 3,575 25 .7 3,550 3,600 3,520 147,902 527,192,800
KB발해인프라 (415640) 8,450 70 .84 8,380 8,450 8,350 93,023 780,741,795
코람코더원리츠 (417310) 5,390 10 .19 5,380 5,390 5,300 30,700 164,326,095
KB스타리츠 (432320) 3,870 -5 -.13 3,875 3,875 3,820 50,627 194,655,034
HD현대마린솔루션 (443060) 200,500 -1500 -.74 202,500 203,000 195,300 134,042 26,633,395,550
유니드비티플러스 (446070) 4,265 -70 -1.61 4,345 4,345 4,185 36,816 155,595,690
삼성FN리츠 (448730) 4,415 -35 -.79 4,450 4,460 4,410 136,888 605,637,519
에코프로머티 (450080) 48,150 250 .52 49,650 49,800 46,850 831,935 39,967,324,550
코오롱모빌리티그룹 (450140) 2,465 -55 -2.18 2,500 2,520 2,425 285,637 701,799,157
코오롱모빌리티그룹우 (45014K) 4,020 -355 -8.11 4,345 4,345 4,010 71,135 290,404,665
한화리츠 (451800) 3,970 25 .63 3,945 3,995 3,905 234,174 921,736,686
한화갤러리아 (452260) 1,282 -18 -1.38 1,300 1,301 1,265 595,160 761,185,586
한화갤러리아우 (45226K) 2,370 10 .42 2,380 2,380 2,350 1,969 4,645,760
현대그린푸드 (453340) 17,140 -280 -1.61 17,770 17,770 17,100 51,943 898,561,620
두산로보틱스 (454910) 62,100 -5500 -8.14 65,700 66,400 61,000 732,122 45,964,356,750
OCI (456040) 56,900 -600 -1.04 57,500 57,700 55,600 40,275 2,266,825,800
이수스페셜티케미컬 (457190) 45,050 2600 6.12 45,850 49,700 44,100 1,536,878 71,019,012,075
동국씨엠 (460850) 6,300 -100 -1.56 6,400 6,430 6,260 98,623 621,379,290
동국제강 (460860) 9,830 -70 -.71 9,900 9,910 9,580 125,875 1,224,425,405
조선내화 (462520) 13,940 -70 -.5 14,040 14,230 13,890 7,488 104,517,210
시프트업 (462870) 49,450 -750 -1.49 50,600 50,600 49,150 169,125 8,386,784,300
STX그린로지스 (465770) 8,700 -120 -1.36 8,780 8,910 8,700 241,478 2,114,421,065
SK이터닉스 (475150) 25,550 600 2.4 25,850 25,900 24,700 1,569,875 39,725,735,500
더본코리아 (475560) 27,700 -550 -1.95 28,350 28,350 27,500 57,260 1,589,674,900
씨케이솔루션 (480370) 12,510 -800 -6.01 13,140 13,200 12,300 352,481 4,459,780,935
신한글로벌액티브리츠 (481850) 1,483 -7 -.47 1,509 1,509 1,477 109,828 162,756,623
달바글로벌 (483650) 185,000 -2000 -1.07 187,900 190,000 181,500 189,477 35,219,262,000
엠앤씨솔루션 (484870) 153,800 2500 1.65 155,300 158,500 151,000 49,620 7,680,738,600
HS효성 (487570) 64,200 -1000 -1.53 65,000 65,200 61,900 29,847 1,886,576,900
한화비전 (489790) 54,200 4700 9.49 49,950 54,700 49,900 2,903,352 153,553,924,350
GS피앤엘 (499790) 35,700 150 .42 36,000 36,200 34,650 226,255 8,035,015,225
엘브이엠씨홀딩스 (900140) 2,030 -35 -1.69 2,065 2,075 2,010 484,151 982,957,307
프레스티지바이오파마 (950210) 11,130 -230 -2.02 11,360 11,430 11,000 94,019 1,042,720,740

Leave a Comment