KOSPI 20250627

KOSPI 일별 조회 데이터 [962] (2025-06-27)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,650 -50 -.75 6,700 6,700 6,600 41,945 278,122,665
KR모터스 (000040) 409 -9 -2.15 418 420 409 181,277 74,713,504
경방 (000050) 7,650 -50 -.65 7,740 7,810 7,600 62,519 481,992,340
삼양홀딩스 (000070) 85,500 -200 -.23 85,300 86,900 84,800 21,265 1,822,917,250
삼양홀딩스우 (000075) 84,800 -200 -.24 85,400 85,500 84,800 138 11,746,300
하이트진로 (000080) 20,200 -200 -.98 20,350 20,400 20,100 184,134 3,726,235,725
하이트진로2우B (000087) 15,760 40 .25 15,720 15,760 15,610 2,345 36,791,400
유한양행 (000100) 103,600 1600 1.57 102,400 105,400 101,400 426,775 44,322,823,650
유한양행우 (000105) 97,500 700 .72 97,400 99,000 95,500 9,140 889,518,500
CJ대한통운 (000120) 87,500 200 .23 87,400 88,400 86,300 54,219 4,736,992,350
하이트진로홀딩스 (000140) 10,300 -170 -1.62 10,470 10,480 10,250 99,200 1,022,803,345
하이트진로홀딩스우 (000145) 13,000 -250 -1.89 13,240 13,250 13,000 709 9,265,600
두산 (000150) 651,000 -8000 -1.21 660,000 677,000 642,000 113,057 74,176,850,500
두산우 (000155) 393,500 -1500 -.38 395,000 406,500 384,000 41,719 16,457,792,750
두산2우B (000157) 430,500 -5500 -1.26 444,000 444,500 416,000 7,883 3,363,200,250
성창기업지주 (000180) 1,579 -61 -3.72 1,632 1,640 1,576 77,856 124,592,736
DL (000210) 45,100 -1300 -2.8 45,950 46,450 44,250 110,852 5,016,202,175
DL우 (000215) 24,350 -550 -2.21 25,200 25,200 23,950 12,219 296,981,475
유유제약 (000220) 4,515 -15 -.33 4,505 4,550 4,455 43,885 197,096,867
유유제약1우 (000225) 5,190 60 1.17 5,120 5,190 5,010 10,369 52,807,030
유유제약2우B (000227) 10,370 -210 -1.98 10,690 10,690 10,350 5,508 57,296,160
일동홀딩스 (000230) 6,850 -60 -.87 6,910 7,020 6,740 26,481 181,202,755
한국앤컴퍼니 (000240) 18,780 -370 -1.93 19,090 19,310 18,700 127,344 2,399,700,265
기아 (000270) 97,700 -1400 -1.41 99,700 99,700 97,400 574,885 56,289,106,350
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 23,600 950 4.19 22,450 23,850 22,100 224,504 5,177,568,400
노루홀딩스우 (000325) 35,700 300 .85 35,900 37,000 35,500 1,974 71,951,100
한화손해보험 (000370) 5,700 10 .18 5,730 5,880 5,650 432,362 2,484,694,960
삼화페인트 (000390) 6,080 -50 -.82 6,140 6,160 6,070 18,546 113,139,795
롯데손해보험 (000400) 1,777 -97 -5.18 1,851 1,860 1,775 1,288,633 2,317,432,284
대원강업 (000430) 3,695 -95 -2.51 3,785 3,785 3,690 104,172 387,333,915
CR홀딩스 (000480) 5,430 -10 -.18 5,440 5,440 5,410 4,497 24,401,285
대동 (000490) 10,490 -400 -3.67 10,900 10,960 10,380 210,702 2,238,504,445
가온전선 (000500) 63,900 200 .31 63,900 66,300 63,400 85,936 5,558,908,300
삼일제약 (000520) 9,940 -50 -.5 10,070 10,130 9,840 106,583 1,062,331,170
흥국화재 (000540) 4,180 -25 -.59 4,175 4,255 4,145 64,495 269,539,295
흥국화재우 (000545) 7,250 10 .14 7,260 7,330 7,250 3,872 28,210,250
CS홀딩스 (000590) 89,500 600 .67 88,000 90,000 87,200 867 76,829,950
동아쏘시오홀딩스 (000640) 111,500 1000 .9 110,600 112,000 110,500 11,111 1,237,208,200
천일고속 (000650) 42,500 -250 -.58 42,750 46,350 42,250 3,916 171,248,100
SK하이닉스 (000660) 284,000 -9000 -3.07 288,000 294,500 281,000 5,134,863 1,469,227,568,381
영풍 (000670) 43,200 1500 3.6 42,100 52,000 41,050 459,374 21,190,072,375
LS네트웍스 (000680) 3,915 65 1.69 3,830 3,935 3,815 469,823 1,821,052,147
유수홀딩스 (000700) 5,920 20 .34 5,880 5,980 5,880 12,054 71,457,950
현대건설 (000720) 78,800 -100 -.13 78,100 81,000 77,400 1,223,431 96,929,882,100
현대건설우 (000725) 65,000 -2200 -3.27 67,200 67,700 65,000 13,604 898,768,350
이화산업 (000760) 12,770 -230 -1.77 12,860 13,160 12,670 701 8,962,560
삼성화재 (000810) 435,000 -6500 -1.47 439,000 439,000 431,000 85,938 37,340,449,558
삼성화재우 (000815) 322,000 -2000 -.62 324,500 326,500 320,000 7,469 2,412,301,500
화천기공 (000850) 31,850 -400 -1.24 32,250 32,250 31,300 6,676 211,123,800
강남제비스코 (000860) 12,900 -30 -.23 12,960 13,000 12,720 22,400 287,513,900
한화 (000880) 94,400 4500 5.01 91,300 104,100 91,200 2,810,892 274,601,736,750
한화우 (000885) 61,100 2300 3.91 60,000 62,500 59,000 6,644 404,919,600
한화3우B (00088K) 39,200 1200 3.16 38,250 41,700 38,250 335,608 13,418,080,800
보해양조 (000890) 488 -2 -.41 491 496 484 267,727 131,200,472
유니온 (000910) 4,615 -125 -2.64 4,705 4,735 4,615 101,138 472,080,341
전방 (000950) 37,800 300 .8 37,300 38,800 37,000 2,129 80,402,550
한국주철관 (000970) 6,980 -100 -1.41 7,080 7,150 6,960 86,425 604,410,215
DB하이텍 (000990) 46,100 -150 -.32 46,300 46,450 45,750 116,594 5,366,401,175
페이퍼코리아 (001020) 765 7 .92 758 765 740 14,536 10,912,778
CJ (001040) 158,600 100 .06 158,600 164,000 157,100 165,332 26,537,931,700
CJ우 (001045) 86,000 1400 1.65 84,700 87,000 83,600 7,745 660,696,600
CJ4우(전환) (00104K) 130,400 100 .08 130,700 133,800 128,500 14,556 1,910,352,500
JW중외제약 (001060) 22,300 -250 -1.11 22,600 22,650 22,200 48,009 1,072,924,850
JW중외제약우 (001065) 28,950 450 1.58 28,500 28,950 28,450 276 7,975,550
JW중외제약2우B (001067) 64,800 0 0 64,800 64,800 64,800 15 972,000
대한방직 (001070) 6,330 -240 -3.65 6,500 6,670 6,220 25,802 165,544,280
만호제강 (001080) 25,950 0 0 26,050 26,250 25,700 556 14,417,650
LX인터내셔널 (001120) 31,000 -200 -.64 31,400 31,550 30,800 140,147 4,352,982,250
대한제분 (001130) 149,400 -200 -.13 149,600 150,000 147,000 2,227 329,374,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,605 -5 -.14 3,610 3,690 3,560 422,969 1,530,975,530
금호전기 (001210) 1,055 -8 -.75 1,064 1,084 1,046 82,768 87,996,369
동국홀딩스 (001230) 7,930 -190 -2.34 8,170 8,370 7,890 78,798 633,331,780
GS글로벌 (001250) 2,670 -25 -.93 2,705 2,720 2,650 430,878 1,152,615,947
남광토건 (001260) 9,000 -620 -6.44 9,780 9,780 9,000 90,707 842,262,540
부국증권 (001270) 41,250 -650 -1.55 41,200 43,000 41,100 15,436 645,012,950
부국증권우 (001275) 25,900 -400 -1.52 26,200 26,200 25,900 4,515 117,753,750
상상인증권 (001290) 692 -8 -1.14 704 706 688 340,017 236,666,592
PKC (001340) 5,790 -280 -4.61 6,100 6,160 5,780 163,431 958,158,975
삼성제약 (001360) 1,717 -18 -1.04 1,752 1,779 1,704 204,255 352,587,717
SG글로벌 (001380) 1,636 -23 -1.39 1,663 1,669 1,632 210,315 346,143,665
KG케미칼 (001390) 4,600 -120 -2.54 4,710 4,755 4,585 263,291 1,221,242,085
태원물산 (001420) 3,800 -160 -4.04 3,960 3,960 3,800 5,616 21,542,915
세아베스틸지주 (001430) 31,650 800 2.59 30,750 32,150 30,100 353,729 11,118,170,675
대한전선 (001440) 16,440 -170 -1.02 16,890 16,900 16,370 1,398,106 23,188,325,380
현대해상 (001450) 26,650 -100 -.37 26,900 27,250 26,400 354,406 9,486,337,975
BYC (001460) 38,650 200 .52 38,450 38,900 38,450 1,350 52,259,850
BYC우 (001465) 23,300 300 1.3 23,000 23,300 22,500 6,479 148,442,500
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,990 80 1.01 7,940 8,030 7,830 326,725 2,593,160,880
SK증권 (001510) 690 2 .29 691 704 682 4,644,600 3,212,513,608
SK증권우 (001515) 2,320 10 .43 2,360 2,360 2,280 8,824 20,356,780
동양 (001520) 626 -23 -3.54 653 653 623 659,973 418,853,560
동양우 (001525) 4,230 125 3.05 4,200 4,230 4,200 1,114 4,684,830
동양2우B (001527) 8,630 210 2.49 8,500 8,630 8,500 91 774,960
DI동일 (001530) 39,550 300 .76 40,000 40,500 39,500 54,263 2,166,292,150
조비 (001550) 14,530 -140 -.95 14,900 14,900 14,450 37,609 548,228,060
제일연마 (001560) 9,350 -140 -1.48 9,370 9,450 9,110 10,900 100,890,750
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 493 3 .61 493 493 484 106,175 51,525,934
종근당홀딩스 (001630) 50,700 -900 -1.74 51,600 51,900 50,400 4,506 228,785,100
대상 (001680) 21,700 -800 -3.56 22,600 22,600 21,600 190,425 4,166,209,850
대상우 (001685) 16,940 -160 -.94 17,050 17,100 16,840 8,313 140,925,295
신영증권 (001720) 117,200 300 .26 117,500 117,900 115,800 21,266 2,483,039,650
SK네트웍스 (001740) 4,445 -80 -1.77 4,550 4,555 4,440 359,402 1,606,954,678
한양증권 (001750) 17,690 -260 -1.45 17,910 18,050 17,550 17,547 310,867,530
한양증권우 (001755) 17,500 -120 -.68 17,620 17,620 17,190 2,904 50,336,115
SHD (001770) 18,010 -230 -1.26 18,080 18,080 17,910 2,042 36,703,900
알루코 (001780) 2,260 -75 -3.21 2,390 2,395 2,260 496,981 1,147,777,307
대한제당 (001790) 2,855 -10 -.35 2,870 2,875 2,815 401,059 1,139,889,927
대한제당우 (001795) 2,460 -15 -.61 2,470 2,480 2,450 27,804 68,386,782
오리온홀딩스 (001800) 21,600 50 .23 21,600 22,200 21,400 224,700 4,888,950,925
삼화콘덴서 (001820) 26,400 -350 -1.31 25,150 26,500 25,150 98,219 2,526,012,550
KISCO홀딩스 (001940) 24,750 -550 -2.17 25,300 25,900 24,550 14,911 372,404,300
코오롱 (002020) 53,500 8650 19.29 44,400 54,200 44,350 2,706,594 139,233,365,525
코오롱우 (002025) 26,650 3000 12.68 23,700 28,100 23,500 201,042 5,319,139,200
아세아 (002030) 308,500 -4000 -1.28 314,000 314,500 307,500 1,710 529,064,500
비비안 (002070) 786 -1 -.13 787 793 781 622,866 488,966,018
경농 (002100) 10,040 -110 -1.08 10,140 10,730 10,020 91,916 936,213,040
고려산업 (002140) 2,825 -30 -1.05 2,875 2,875 2,815 117,571 333,610,505
도화엔지니어링 (002150) 6,650 -20 -.3 6,730 6,770 6,640 18,018 120,139,680
삼양통상 (002170) 54,200 200 .37 55,300 55,300 53,700 1,454 78,554,000
한국수출포장 (002200) 3,015 -5 -.17 3,040 3,040 2,975 41,787 125,576,890
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,695 -15 -.55 2,715 2,730 2,615 97,250 260,106,010
고려제강 (002240) 17,870 -10 -.06 17,890 18,010 17,740 12,088 216,105,130
아세아제지 (002310) 8,050 -200 -2.42 8,200 8,250 7,990 136,500 1,101,158,625
한진 (002320) 19,960 -140 -.7 20,100 20,200 19,800 36,776 732,659,990
넥센타이어 (002350) 6,140 -270 -4.21 6,410 6,410 6,110 190,791 1,188,972,855
넥센타이어1우B (002355) 3,270 10 .31 3,285 3,285 3,205 7,310 23,618,365
SH에너지화학 (002360) 459 -4 -.86 463 465 455 322,095 148,264,733
KCC (002380) 309,500 -1000 -.32 311,500 315,000 303,500 26,774 8,255,513,250
한독 (002390) 11,520 -180 -1.54 11,580 11,690 11,520 7,431 86,110,030
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,500 40 .73 5,460 5,500 5,310 9,602 51,387,060
삼익악기 (002450) 1,302 3 .23 1,312 1,312 1,285 78,350 101,210,047
HS화성 (002460) 11,200 0 0 11,160 11,200 11,030 5,817 64,582,395
조흥 (002600) 155,000 0 0 155,100 155,300 154,100 49 7,592,500
제일파마홀딩스 (002620) 8,560 -190 -2.17 8,680 8,950 8,440 16,980 145,731,680
오리엔트바이오 (002630) 799 -3 -.37 795 824 767 1,446,220 1,158,878,394
동일제강 (002690) 1,609 -6 -.37 1,650 1,650 1,608 3,405 5,478,776
신일전자 (002700) 1,431 4 .28 1,429 1,448 1,421 258,140 369,270,652
TCC스틸 (002710) 16,140 -890 -5.23 17,050 17,060 16,070 140,575 2,302,595,765
국제약품 (002720) 4,770 -60 -1.24 4,820 4,830 4,720 113,482 541,606,988
보락 (002760) 1,023 -17 -1.63 1,037 1,040 1,021 176,791 181,164,689
진흥기업 (002780) 779 1 .13 785 789 767 450,194 348,468,714
진흥기업우B (002785) 3,575 65 1.85 3,510 3,575 3,510 332 1,178,675
진흥기업2우B (002787) 7,900 10 .13 8,010 8,010 7,870 7,945 62,685,510
아모레퍼시픽홀딩스 (002790) 30,600 -150 -.49 31,450 31,450 30,100 161,246 4,925,804,950
아모레퍼시픽홀딩스우 (002795) 12,480 -100 -.79 12,640 12,640 12,230 17,693 219,148,760
아모레퍼시픽홀딩스3우C (00279K) 23,250 0 0 23,350 23,450 22,800 7,736 179,709,925
삼영무역 (002810) 15,710 -30 -.19 15,630 15,890 15,600 22,047 347,344,670
SUN&L (002820) 2,885 -40 -1.37 2,920 2,925 2,865 17,077 49,502,720
미원상사 (002840) 166,600 -2700 -1.59 171,900 171,900 166,500 3,090 518,611,200
신풍 (002870) 1,109 -11 -.98 1,117 1,148 1,097 205,439 227,587,191
대유에이텍 (002880) 1,180 -20 -1.67 1,200 1,200 1,154 206,856 243,203,652
TYM (002900) 5,250 -20 -.38 5,300 5,370 5,230 188,789 1,001,420,030
유성기업 (002920) 2,075 5 .24 2,075 2,090 2,055 14,995 31,063,050
한국쉘석유 (002960) 420,000 -7000 -1.64 423,000 426,500 419,500 2,902 1,225,362,000
금호건설 (002990) 3,380 -15 -.44 3,395 3,430 3,350 80,764 273,063,910
금호건설우 (002995) 12,330 50 .41 12,040 12,330 12,040 175 2,120,260
부광약품 (003000) 3,635 -60 -1.62 3,700 3,710 3,605 80,156 292,194,472
혜인 (003010) 5,280 -90 -1.68 5,430 5,430 5,250 72,251 384,910,060
세아제강지주 (003030) 209,000 -8000 -3.69 216,500 217,500 208,000 7,879 1,663,295,500
에이프로젠바이오로직스 (003060) 646 -3 -.46 649 655 640 302,999 196,282,661
코오롱글로벌 (003070) 9,840 30 .31 9,890 10,190 9,800 57,984 577,554,325
코오롱글로벌우 (003075) 16,200 200 1.25 15,950 16,300 15,950 3,363 54,176,660
SB성보 (003080) 2,755 -105 -3.67 2,835 2,835 2,750 95,539 264,619,220
대웅 (003090) 23,450 1050 4.69 22,400 23,650 22,200 172,733 3,980,100,700
일성아이에스 (003120) 22,600 -100 -.44 22,500 22,800 22,300 10,027 225,523,900
디아이 (003160) 15,790 -500 -3.07 16,490 16,500 15,640 370,642 5,914,266,775
일신방직 (003200) 10,910 210 1.96 10,720 11,140 10,720 69,221 756,026,870
대원제약 (003220) 13,240 -20 -.15 13,350 13,350 13,140 43,374 571,926,340
삼양식품 (003230) 1,334,000 15000 1.14 1,319,000 1,334,000 1,305,000 36,785 48,591,850,000
태광산업 (003240) 1,103,000 38000 3.57 1,067,000 1,132,000 1,060,000 3,223 3,578,545,000
흥아해운 (003280) 1,765 8 .46 1,753 1,819 1,731 4,860,363 8,609,086,759
한일홀딩스 (003300) 17,860 -40 -.22 18,000 18,090 17,680 14,530 258,780,675
한국화장품제조 (003350) 55,200 -400 -.72 55,800 56,100 54,500 27,302 1,507,502,200
유화증권 (003460) 2,700 -15 -.55 2,725 2,730 2,685 119,646 322,796,275
유화증권우 (003465) 2,655 -15 -.56 2,635 2,655 2,600 1,344 3,529,470
유안타증권 (003470) 3,670 20 .55 3,655 3,730 3,600 435,862 1,601,758,208
유안타증권우 (003475) 3,725 -30 -.8 3,750 3,775 3,515 40,810 151,246,659
한진중공업홀딩스 (003480) 5,290 -80 -1.49 5,390 5,410 5,190 37,849 199,762,180
대한항공 (003490) 23,300 -700 -2.92 24,150 24,200 23,150 1,947,735 45,702,430,450
대한항공우 (003495) 23,750 -850 -3.46 24,800 24,800 23,550 20,282 484,273,400
영진약품 (003520) 2,210 -60 -2.64 2,285 2,285 2,210 253,768 566,274,502
한화투자증권 (003530) 6,720 -80 -1.18 6,900 6,980 6,670 3,026,460 20,625,487,140
한화투자증권우 (003535) 8,710 -10 -.11 8,800 8,980 8,650 24,764 217,915,575
대신증권 (003540) 24,400 -100 -.41 24,500 24,750 24,150 218,630 5,331,542,500
대신증권우 (003545) 20,150 0 0 20,150 20,300 19,890 58,436 1,168,551,310
대신증권2우B (003547) 18,550 -160 -.86 18,770 18,790 18,490 46,661 867,151,530
LG (003550) 79,700 -1700 -2.09 80,500 81,600 79,300 246,687 19,779,469,100
LG우 (003555) 63,100 -800 -1.25 64,000 64,000 62,600 8,251 520,712,800
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 54,100 500 .93 53,700 55,800 53,200 83,051 4,519,034,850
HLB글로벌 (003580) 2,670 -10 -.37 2,665 2,775 2,665 50,428 135,552,550
방림 (003610) 4,350 5 .12 4,490 4,495 4,300 335,557 1,461,668,733
KG모빌리티 (003620) 3,520 -95 -2.63 3,640 3,640 3,500 204,423 722,680,015
미창석유 (003650) 109,500 700 .64 108,600 111,300 107,500 225 24,460,700
포스코퓨처엠 (003670) 123,600 -5300 -4.11 129,100 130,800 123,200 216,493 27,134,626,850
한성기업 (003680) 5,070 -40 -.78 5,110 5,180 5,070 14,720 75,039,990
코리안리 (003690) 10,290 30 .29 10,290 10,490 10,140 209,253 2,147,884,595
삼영 (003720) 3,815 -65 -1.68 3,960 3,960 3,800 107,964 413,147,307
진양산업 (003780) 5,650 -130 -2.25 5,770 5,800 5,490 325,075 1,825,973,680
대한화섬 (003830) 138,300 -400 -.29 139,000 139,700 133,500 164 22,364,950
보령 (003850) 8,200 -100 -1.2 8,330 8,330 8,150 103,047 847,146,395
남양유업 (003920) 63,500 400 .63 63,300 64,100 63,000 7,590 481,169,300
남양유업우 (003925) 42,900 -850 -1.94 43,250 43,950 42,200 4,408 188,922,400
사조대림 (003960) 41,050 150 .37 41,400 41,700 40,700 17,253 710,785,650
롯데정밀화학 (004000) 39,600 -250 -.63 40,250 40,600 39,100 57,253 2,260,556,825
현대제철 (004020) 30,200 -600 -1.95 30,700 30,800 29,550 445,702 13,413,677,500
SG세계물산 (004060) 336 -3 -.88 337 340 335 458,933 154,555,494
신흥 (004080) 14,530 -30 -.21 14,590 14,590 14,500 4,463 64,861,800
한국석유 (004090) 14,100 40 .28 14,000 14,100 13,780 262,648 3,666,021,010
태양금속 (004100) 2,630 -55 -2.05 2,685 2,705 2,615 267,670 709,902,697
태양금속우 (004105) 3,705 -20 -.54 3,745 3,760 3,655 49,112 180,940,230
동방 (004140) 2,930 65 2.27 2,865 3,130 2,790 19,688,425 59,416,550,962
한솔홀딩스 (004150) 3,235 65 2.05 3,185 3,245 3,150 167,362 534,418,921
신세계 (004170) 188,900 6200 3.39 183,400 190,900 183,400 43,480 8,180,947,300
NPC (004250) 4,370 -110 -2.46 4,480 4,555 4,160 34,246 149,897,025
NPC우 (004255) 2,600 30 1.17 2,560 2,630 2,550 27,450 70,801,950
남성 (004270) 1,110 -26 -2.29 1,138 1,144 1,062 85,511 94,540,140
현대약품 (004310) 3,415 -25 -.73 3,435 3,450 3,380 105,670 359,916,537
세방 (004360) 14,740 50 .34 14,690 14,870 14,500 52,225 768,554,735
세방우 (004365) 9,980 -190 -1.87 10,170 10,260 9,970 29,232 294,929,160
농심 (004370) 392,500 0 0 393,500 394,000 390,000 16,334 6,396,310,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 158 -1 -.63 159 160 158 749,530 118,797,715
서울식품우 (004415) 1,265 24 1.93 1,239 1,265 1,239 7,070 8,872,712
송원산업 (004430) 12,310 -370 -2.92 12,680 12,690 12,160 74,203 916,848,675
삼일씨엔에스 (004440) 4,755 -195 -3.94 5,000 5,000 4,705 34,267 164,506,795
삼화왕관 (004450) 34,500 -100 -.29 34,600 35,750 34,450 489 16,952,900
세방전지 (004490) 67,800 -800 -1.17 68,200 68,700 67,100 44,084 2,985,927,250
깨끗한나라 (004540) 2,160 0 0 2,205 2,230 2,140 152,616 333,186,985
깨끗한나라우 (004545) 12,030 30 .25 12,310 12,310 11,830 2,395 28,358,910
현대비앤지스틸 (004560) 11,830 -240 -1.99 11,940 12,130 11,800 36,449 432,834,945
삼천리 (004690) 129,800 -700 -.54 131,800 134,000 129,700 20,350 2,674,149,200
조광피혁 (004700) 62,000 -2200 -3.43 64,500 65,100 61,500 9,374 589,555,200
한솔테크닉스 (004710) 6,340 -50 -.78 6,410 6,630 6,320 380,296 2,464,264,840
팜젠사이언스 (004720) 4,255 -85 -1.96 4,385 4,385 4,255 43,093 184,764,204
써니전자 (004770) 1,806 26 1.46 1,789 1,820 1,776 812,253 1,464,057,596
효성 (004800) 74,100 2000 2.77 72,300 76,900 72,200 153,560 11,456,045,300
덕성 (004830) 5,930 -90 -1.5 6,050 6,060 5,920 96,092 573,330,120
덕성우 (004835) 8,120 20 .25 8,100 8,240 7,610 9,999 80,209,450
DRB동일 (004840) 5,090 60 1.19 4,995 5,120 4,940 9,081 45,917,685
티웨이홀딩스 (004870) 715 -29 -3.9 755 773 703 1,235,953 894,659,591
동일산업 (004890) 43,750 -700 -1.57 43,950 44,000 43,450 618 27,013,500
조광페인트 (004910) 5,540 -70 -1.25 5,610 5,640 5,490 19,250 106,757,040
씨아이테크 (004920) 1,211 17 1.42 1,196 1,230 1,194 144,344 173,580,072
한신공영 (004960) 8,300 -180 -2.12 8,480 8,540 8,260 22,750 190,779,235
신라교역 (004970) 9,980 -90 -.89 10,070 10,140 9,980 8,850 88,542,790
성신양회 (004980) 9,260 -110 -1.17 9,460 9,460 9,180 72,878 675,714,525
성신양회우 (004985) 12,350 0 0 12,360 12,520 12,120 11,351 140,174,270
롯데지주 (004990) 27,850 250 .91 28,100 29,200 27,600 375,815 10,609,137,250
롯데지주우 (00499K) 34,550 450 1.32 35,250 35,250 33,300 1,516 52,758,500
휴스틸 (005010) 4,620 -50 -1.07 4,665 4,710 4,585 208,989 965,516,358
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 33,500 -1400 -4.01 34,950 35,100 33,400 190,480 6,445,874,875
SGC에너지 (005090) 24,550 -700 -2.77 25,400 25,400 24,550 19,000 471,384,825
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 83,400 600 .72 82,800 84,500 82,500 38,158 3,194,522,950
녹십자홀딩스 (005250) 16,010 -110 -.68 16,230 16,230 16,000 38,000 610,951,820
녹십자홀딩스2우 (005257) 43,100 1100 2.62 42,000 46,000 42,000 12,189 537,046,650
롯데칠성 (005300) 118,900 -1900 -1.57 121,400 121,400 118,000 19,520 2,328,888,050
롯데칠성우 (005305) 72,800 0 0 74,500 74,500 72,200 518 37,684,400
온타이드 (005320) 512 15 3.02 497 525 485 184,456 93,675,667
모나미 (005360) 2,125 5 .24 2,105 2,140 2,105 44,159 93,735,705
현대차 (005380) 205,000 -4500 -2.15 211,000 211,000 203,000 764,378 156,716,055,750
현대차우 (005385) 156,200 -3300 -2.07 159,300 159,400 155,600 134,537 21,070,831,250
현대차2우B (005387) 159,900 -1900 -1.17 161,800 161,800 157,800 151,529 24,069,974,400
현대차3우B (005389) 155,900 -3300 -2.07 159,200 159,200 155,500 24,671 3,863,927,300
신성통상 (005390) 4,080 10 .25 4,070 4,090 4,070 1,217,866 4,964,036,843
코스모화학 (005420) 14,770 -850 -5.44 15,800 15,800 14,720 165,568 2,484,699,935
한국공항 (005430) 52,700 -400 -.75 53,200 53,200 52,300 4,389 231,402,100
현대지에프홀딩스 (005440) 8,570 160 1.9 8,480 8,690 8,420 239,583 2,055,815,475
POSCO홀딩스 (005490) 260,000 -7500 -2.8 268,000 269,000 258,500 264,091 69,079,381,750
삼진제약 (005500) 18,810 -260 -1.36 19,070 19,100 18,540 25,540 479,281,505
SPC삼립 (005610) 55,300 -700 -1.25 56,100 56,100 55,200 16,835 936,180,950
삼영전자 (005680) 11,200 -210 -1.84 11,410 11,470 11,010 38,256 430,620,260
파미셀 (005690) 13,390 -560 -4.01 13,680 14,200 12,980 2,717,033 37,120,446,405
넥센 (005720) 6,240 -20 -.32 6,280 6,420 6,200 24,717 155,751,480
넥센우 (005725) 4,220 20 .48 4,265 4,265 4,210 4,546 19,282,515
크라운해태홀딩스 (005740) 7,740 190 2.52 7,550 7,920 7,460 191,779 1,480,672,575
크라운해태홀딩스우 (005745) 9,050 -350 -3.72 9,450 9,470 9,050 2,917 26,909,870
대림바스 (005750) 4,300 -180 -4.02 4,555 4,605 4,220 297,147 1,301,094,785
신영와코루 (005800) 12,750 60 .47 12,700 12,950 12,690 7,491 96,019,440
풍산홀딩스 (005810) 45,550 1300 2.94 44,700 46,400 44,300 182,660 8,326,145,500
원림 (005820) 16,100 160 1 16,010 16,170 15,970 206 3,320,270
DB손해보험 (005830) 122,300 -2300 -1.85 124,900 126,400 121,000 286,680 35,193,879,450
에스엘 (005850) 31,500 -750 -2.33 32,350 32,350 31,300 194,855 6,184,781,400
휴니드 (005870) 9,100 180 2.02 8,940 9,320 8,940 487,193 4,455,593,635
대한해운 (005880) 1,605 -7 -.43 1,614 1,631 1,597 2,901,956 4,688,998,470
삼성전자 (005930) 60,800 600 1 60,100 61,600 60,000 17,340,470 1,053,939,281,525
삼성전자우 (005935) 50,600 200 .4 50,200 51,100 49,900 2,037,611 102,920,292,740
NH투자증권 (005940) 19,920 -480 -2.35 20,350 20,350 19,740 995,102 19,813,636,015
NH투자증권우 (005945) 17,810 -460 -2.52 18,270 18,270 17,650 92,986 1,665,120,810
이수화학 (005950) 6,440 -270 -4.02 6,910 6,980 6,350 255,153 1,678,086,115
동부건설 (005960) 5,380 -20 -.37 5,400 5,420 5,320 28,285 151,779,260
동부건설우 (005965) 20,250 -50 -.25 20,250 20,400 20,000 376 7,542,100
동원산업 (006040) 45,650 -1000 -2.14 47,100 47,100 45,350 61,671 2,829,048,975
화승인더 (006060) 4,600 -25 -.54 4,665 4,665 4,500 159,469 723,722,603
사조오양 (006090) 9,900 -40 -.4 9,940 9,990 9,850 8,748 86,563,370
삼아알미늄 (006110) 17,690 -510 -2.8 18,220 18,500 17,600 78,575 1,402,097,780
SK디스커버리 (006120) 57,300 1900 3.43 57,000 58,600 56,600 52,419 3,007,713,450
SK디스커버리우 (006125) 43,200 1300 3.1 42,050 43,800 42,050 9,321 400,483,275
한국전자홀딩스 (006200) 748 -11 -1.45 759 773 748 49,396 37,178,137
제주은행 (006220) 15,310 1110 7.82 14,250 16,460 13,740 7,178,811 110,009,970,010
LS (006260) 186,300 1300 .7 186,100 198,500 183,700 475,995 90,866,075,800
녹십자 (006280) 126,000 -2300 -1.79 128,200 128,300 125,700 25,029 3,165,711,200
대원전선 (006340) 3,005 -10 -.33 3,030 3,080 2,990 1,267,310 3,842,604,124
대원전선우 (006345) 4,025 -20 -.49 4,055 4,080 3,960 16,870 67,829,522
GS건설 (006360) 21,300 -350 -1.62 21,900 22,050 21,100 528,474 11,319,954,250
대구백화점 (006370) 6,560 -190 -2.81 6,750 6,850 6,560 17,610 116,741,760
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,900 120 .64 18,780 19,360 18,430 84,529 1,605,685,635
삼성SDI (006400) 169,700 -4900 -2.81 175,300 175,300 169,600 478,562 81,869,325,700
삼성SDI우 (006405) 100,800 -3000 -2.89 103,800 104,200 100,300 10,770 1,089,905,350
인스코비 (006490) 1,538 -65 -4.05 1,609 1,609 1,530 863,338 1,340,693,382
대림통상 (006570) 2,625 -240 -8.38 2,810 2,895 2,620 92,995 260,681,945
대한유화 (006650) 83,000 -3300 -3.82 87,500 87,500 82,800 20,727 1,738,342,650
삼성공조 (006660) 14,100 -270 -1.88 14,370 14,370 14,070 57,630 815,614,130
영풍제지 (006740) 1,079 11 1.03 1,068 1,170 1,059 541,326 598,912,396
미래에셋증권 (006800) 21,350 -500 -2.29 21,900 21,950 21,050 4,032,115 86,244,553,625
미래에셋증권우 (006805) 8,640 -170 -1.93 8,810 8,860 8,600 135,773 1,180,819,350
미래에셋증권2우B (00680K) 8,290 -300 -3.49 8,590 8,590 8,270 1,270,367 10,640,118,565
AK홀딩스 (006840) 11,620 -180 -1.53 11,960 11,960 11,570 16,683 194,802,710
신송홀딩스 (006880) 7,640 -140 -1.8 7,750 7,830 7,590 70,408 538,865,380
태경케미컬 (006890) 10,760 -170 -1.56 11,090 11,090 10,630 49,266 529,986,790
우성 (006980) 16,510 -850 -4.9 17,740 17,870 16,500 5,711 96,508,660
GS리테일 (007070) 16,610 -60 -.36 16,680 16,710 16,440 144,163 2,394,904,770
일신석재 (007110) 2,425 -35 -1.42 2,475 2,510 2,405 1,601,505 3,921,519,403
미래아이앤지 (007120) 1,038 -3 -.29 1,047 1,047 1,025 29,706 30,723,777
사조산업 (007160) 61,300 400 .66 61,400 63,900 60,800 22,230 1,387,238,150
벽산 (007210) 2,225 -30 -1.33 2,250 2,260 2,220 201,243 449,448,854
한국특강 (007280) 1,470 -45 -2.97 1,511 1,511 1,464 62,767 93,565,624
오뚜기 (007310) 391,000 -3500 -.89 395,000 395,500 390,000 4,587 1,793,256,000
DN오토모티브 (007340) 22,150 50 .23 22,150 22,400 21,800 74,743 1,651,785,475
에이프로젠 (007460) 652 2 .31 650 659 646 1,394,626 905,617,489
샘표 (007540) 43,050 -950 -2.16 44,450 44,500 43,000 4,214 183,387,525
일양약품 (007570) 13,860 -520 -3.62 14,370 14,380 13,790 96,101 1,343,217,635
일양약품우 (007575) 15,070 -30 -.2 15,500 15,500 14,950 398 6,050,910
동방아그로 (007590) 6,270 -20 -.32 6,290 6,310 6,250 4,910 30,757,370
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 50,300 -200 -.4 50,500 51,400 49,050 1,010,422 50,618,215,625
국도화학 (007690) 34,400 -100 -.29 34,900 35,150 34,200 13,069 452,602,250
F&F홀딩스 (007700) 22,150 250 1.14 21,100 22,550 20,050 180,870 3,898,385,125
코리아써키트 (007810) 11,130 -270 -2.37 11,440 11,440 11,070 34,938 390,421,860
코리아써우 (007815) 5,930 -10 -.17 5,940 5,960 5,900 118 700,260
코리아써키트2우B (00781K) 5,450 50 .93 5,310 5,480 5,310 728 3,867,810
서연 (007860) 9,820 -160 -1.6 10,010 10,240 9,760 204,545 2,034,260,280
TP (007980) 1,455 -18 -1.22 1,471 1,490 1,455 227,324 333,006,031
사조동아원 (008040) 1,121 -9 -.8 1,137 1,144 1,120 322,709 364,867,292
대덕 (008060) 7,800 -70 -.89 7,870 8,010 7,770 107,415 843,925,435
대덕1우 (00806K) 8,640 60 .7 8,310 8,700 8,310 5,559 47,583,910
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,580 -40 -.71 5,620 5,620 5,510 31,617 175,274,280
NI스틸 (008260) 3,645 -75 -2.02 3,720 3,750 3,645 52,217 191,912,380
남선알미늄 (008350) 1,210 -8 -.66 1,212 1,221 1,208 294,233 357,134,127
남선알미우 (008355) 12,780 -170 -1.31 12,760 12,920 12,760 337 4,306,130
문배철강 (008420) 2,355 -10 -.42 2,360 2,385 2,330 71,013 166,727,557
서흥 (008490) 19,000 -170 -.89 19,380 19,690 18,900 34,765 667,885,780
일정실업 (008500) 12,470 170 1.38 12,170 12,550 12,150 4,358 53,662,470
윌비스 (008600) 473 5 1.07 445 501 440 3,016,764 1,408,548,554
아남전자 (008700) 1,477 -28 -1.86 1,511 1,518 1,467 374,617 555,961,759
율촌화학 (008730) 28,500 -600 -2.06 28,950 29,300 28,350 55,392 1,586,513,825
호텔신라 (008770) 51,500 -500 -.96 52,300 52,800 50,700 194,002 9,987,232,850
호텔신라우 (008775) 43,950 -950 -2.12 46,300 46,300 43,700 6,567 290,583,700
금비 (008870) 56,400 -1000 -1.74 57,400 57,700 56,200 1,943 110,055,800
한미사이언스 (008930) 44,600 100 .22 44,500 45,300 44,150 114,205 5,094,696,175
동양철관 (008970) 1,266 -43 -3.28 1,308 1,319 1,241 5,949,119 7,567,956,185
KCTC (009070) 5,550 710 14.67 4,795 5,960 4,645 22,036,166 122,456,071,451
경인전자 (009140) 20,300 -300 -1.46 20,600 20,750 20,200 1,973 40,024,400
삼성전기 (009150) 135,500 -3400 -2.45 138,500 138,500 134,700 267,773 36,451,376,700
삼성전기우 (009155) 60,800 -1700 -2.72 62,600 62,900 60,700 26,099 1,599,600,600
SIMPAC (009160) 4,950 5 .1 4,980 5,030 4,920 248,529 1,234,580,400
한솔로지스틱스 (009180) 2,535 75 3.05 2,460 2,550 2,445 320,399 802,545,681
대양금속 (009190) 1,720 31 1.84 1,689 1,720 1,657 185,890 312,611,107
무림페이퍼 (009200) 2,110 -15 -.71 2,125 2,140 2,100 110,359 233,573,645
한샘 (009240) 44,950 -1950 -4.16 46,100 46,500 44,850 52,448 2,374,757,550
신원 (009270) 1,715 -38 -2.17 1,770 1,785 1,714 1,301,035 2,264,939,719
광동제약 (009290) 5,870 -20 -.34 5,950 5,970 5,820 40,922 241,597,210
참엔지니어링 (009310) 1,411 -12 -.84 1,430 1,457 1,399 11,592 16,477,506
아진전자부품 (009320) 1,010 -2 -.2 1,016 1,021 1,004 100,687 101,471,776
태영건설 (009410) 2,880 -80 -2.7 2,960 2,985 2,850 114,257 331,085,987
태영건설우 (009415) 5,580 -50 -.89 5,610 5,610 5,580 1,758 9,809,670
한올바이오파마 (009420) 24,400 -550 -2.2 24,950 25,100 24,250 180,369 4,429,695,275
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 74,600 2000 2.75 72,900 75,700 72,700 59,432 4,431,487,900
한창제지 (009460) 738 -5 -.67 747 747 738 35,629 26,414,471
삼화전기 (009470) 28,700 -350 -1.2 29,100 29,500 28,650 26,748 774,383,950
HD한국조선해양 (009540) 364,000 1500 .41 365,500 373,000 361,000 198,330 72,678,538,750
무림P&P (009580) 2,770 -35 -1.25 2,825 2,825 2,765 74,242 206,954,095
모토닉 (009680) 10,220 -40 -.39 10,260 10,320 10,110 48,855 499,721,205
삼정펄프 (009770) 29,400 -550 -1.84 30,250 30,250 29,400 3,005 88,825,575
플레이그램 (009810) 328 -12 -3.53 341 348 318 2,239,054 733,875,604
한화솔루션 (009830) 32,950 650 2.01 33,050 34,350 32,650 4,105,793 137,407,190,500
한화솔루션우 (009835) 26,700 200 .75 26,500 27,800 26,500 28,203 764,944,775
명신산업 (009900) 8,310 -100 -1.19 8,410 8,420 8,190 236,927 1,963,882,150
영원무역홀딩스 (009970) 134,800 3900 2.98 129,000 134,900 129,000 28,759 3,836,080,300
한국내화 (010040) 2,355 -10 -.42 2,365 2,430 2,350 17,784 42,139,320
OCI홀딩스 (010060) 73,000 -500 -.68 74,200 74,900 72,350 57,552 4,228,429,050
한국무브넥스 (010100) 4,335 -110 -2.47 4,460 4,465 4,305 265,414 1,155,583,800
LS ELECTRIC (010120) 285,000 1000 .35 287,500 295,000 282,000 144,877 41,776,238,000
고려아연 (010130) 844,000 51000 6.43 798,000 909,000 790,000 81,564 69,852,844,000
삼성중공업 (010140) 16,160 -160 -.98 16,460 16,640 16,100 3,841,073 62,619,408,850
우진아이엔에스 (010400) 2,735 -60 -2.15 2,795 2,840 2,732 7,094 19,696,121
한솔PNS (010420) 1,872 -1 -.05 1,874 1,892 1,871 9,750 18,259,967
에스엠벡셀 (010580) 1,734 -32 -1.81 1,766 1,820 1,711 308,604 539,927,459
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 199,100 1100 .56 197,800 209,000 195,900 370,494 75,080,908,900
진양폴리 (010640) 3,990 -15 -.37 4,005 4,010 3,975 62,003 246,851,085
화천기계 (010660) 5,100 -150 -2.86 5,250 5,320 5,050 283,626 1,457,032,120
화신 (010690) 8,450 -100 -1.17 8,600 8,620 8,240 128,040 1,071,515,180
평화홀딩스 (010770) 5,020 -60 -1.18 4,985 5,120 4,980 167,825 845,111,255
아이에스동서 (010780) 21,400 -500 -2.28 22,250 22,250 21,400 21,099 457,677,050
퍼스텍 (010820) 3,870 5 .13 3,920 3,970 3,845 601,901 2,354,117,248
S-Oil (010950) 58,200 0 0 58,300 58,300 57,900 137,397 7,979,264,600
S-Oil우 (010955) 38,450 0 0 38,450 38,750 38,300 10,051 386,056,250
삼호개발 (010960) 3,425 -75 -2.14 3,505 3,510 3,420 60,101 207,754,633
진원생명과학 (011000) 2,425 -80 -3.19 2,505 2,520 2,400 642,702 1,573,084,265
LG이노텍 (011070) 147,800 -4200 -2.76 151,100 151,100 147,000 151,294 22,451,955,250
에넥스 (011090) 642 2 .31 640 645 630 189,451 120,180,754
CJ씨푸드 (011150) 2,955 -15 -.51 2,995 2,995 2,945 240,535 712,398,272
CJ씨푸드1우 (011155) 17,950 380 2.16 17,650 17,950 17,650 91 1,613,490
롯데케미칼 (011170) 58,600 -4000 -6.39 63,300 63,300 58,100 393,149 23,281,061,100
HMM (011200) 22,400 -700 -3.03 23,100 23,150 22,250 1,562,326 35,307,379,150
현대위아 (011210) 46,250 -1000 -2.12 46,950 47,150 45,700 91,694 4,233,079,350
삼화전자 (011230) 5,500 140 2.61 5,270 5,550 5,220 191,779 1,034,212,970
태림포장 (011280) 2,120 -30 -1.4 2,140 2,160 2,115 66,906 142,646,785
성안머티리얼스 (011300) 467 -10 -2.1 476 489 455 453,932 210,870,157
유니켐 (011330) 1,418 18 1.29 1,403 1,488 1,395 165,244 236,995,338
부산산업 (011390) 99,400 -1400 -1.39 100,800 101,900 99,100 5,207 521,092,850
갤럭시아에스엠 (011420) 2,510 -65 -2.52 2,575 2,595 2,470 636,238 1,600,048,286
한농화성 (011500) 15,000 -400 -2.6 15,620 15,630 14,995 131,942 2,001,950,365
와이투솔루션 (011690) 3,255 -70 -2.11 3,330 3,345 3,235 297,833 970,976,513
한신기계 (011700) 4,000 -150 -3.61 4,200 4,270 3,970 1,006,985 4,132,228,205
현대코퍼레이션 (011760) 28,700 -150 -.52 28,900 29,700 28,500 90,308 2,635,042,725
금호석유화학 (011780) 111,700 -1100 -.98 113,600 114,000 110,800 97,386 10,881,753,300
금호석유화학우 (011785) 55,700 -400 -.71 56,100 56,600 55,300 7,533 420,650,300
SKC (011790) 112,400 -6400 -5.39 116,500 117,300 111,000 484,271 55,374,258,800
STX (011810) 3,480 -115 -3.2 3,595 3,600 3,465 42,386 148,386,415
신성이엔지 (011930) 1,493 -2 -.13 1,507 1,532 1,472 2,284,608 3,440,349,025
DB (012030) 1,428 10 .71 1,408 1,441 1,394 478,663 676,817,857
영흥 (012160) 539 -3 -.55 542 543 530 114,633 61,399,238
아센디오 (012170) 3,240 50 1.57 3,250 3,350 3,160 98,509 320,864,058
계양전기 (012200) 1,468 6 .41 1,465 1,490 1,457 29,104 42,760,119
계양전기우 (012205) 3,440 30 .88 3,400 3,450 3,400 1,853 6,351,890
영화금속 (012280) 838 -10 -1.18 850 850 838 37,071 31,216,643
경동인베스트 (012320) 61,100 -1600 -2.55 62,800 63,300 60,800 7,635 469,611,300
현대모비스 (012330) 289,500 -5000 -1.7 292,000 292,000 285,500 138,407 39,983,923,000
한화에어로스페이스 (012450) 890,000 12000 1.37 898,000 926,000 878,000 334,673 302,187,613,500
더존비즈온 (012510) 65,000 800 1.25 65,300 66,600 63,800 366,871 23,900,550,950
경인양행 (012610) 3,280 -80 -2.38 3,355 3,380 3,255 64,654 213,411,715
HDC (012630) 22,450 -650 -2.81 23,600 23,600 22,250 208,687 4,779,489,925
모나리자 (012690) 2,740 -5 -.18 2,760 2,770 2,735 85,217 234,000,997
에스원 (012750) 67,900 -100 -.15 68,500 68,500 67,500 35,746 2,430,227,200
대창 (012800) 1,387 -3 -.22 1,428 1,428 1,382 720,722 1,011,456,886
세우글로벌 (013000) 1,162 -17 -1.44 1,179 1,199 1,161 88,885 104,040,819
일성건설 (013360) 1,771 -30 -1.67 1,820 1,828 1,750 315,405 564,597,601
화승코퍼레이션 (013520) 2,100 80 3.96 2,020 2,160 1,999 243,440 510,368,671
디와이 (013570) 4,575 -5 -.11 4,580 4,620 4,495 51,056 232,015,975
계룡건설 (013580) 20,300 -500 -2.4 20,950 21,050 20,250 198,443 4,081,526,500
까뮤이앤씨 (013700) 1,120 25 2.28 1,095 1,134 1,095 137,002 153,483,150
지엠비코리아 (013870) 4,000 15 .38 3,985 4,020 3,975 15,143 60,506,670
지누스 (013890) 16,880 -10 -.06 16,900 16,980 16,660 64,236 1,076,315,480
한익스프레스 (014130) 3,645 45 1.25 3,600 3,700 3,560 68,549 250,079,680
대영포장 (014160) 1,171 9 .77 1,162 1,171 1,157 684,830 797,033,001
금강공업 (014280) 4,540 -130 -2.78 4,730 4,730 4,530 89,305 410,316,755
금강공업우 (014285) 7,000 50 .72 6,950 7,000 6,850 1,230 8,548,350
영보화학 (014440) 4,425 0 0 4,445 4,495 4,400 43,240 192,205,100
극동유화 (014530) 3,445 -5 -.14 3,460 3,465 3,430 268,130 922,502,835
태경비케이 (014580) 4,705 -145 -2.99 4,845 4,845 4,685 121,288 575,992,091
한솔케미칼 (014680) 167,000 1400 .85 170,000 172,400 165,000 57,545 9,668,995,250
사조씨푸드 (014710) 7,870 120 1.55 7,750 7,910 7,680 110,299 862,059,280
HL D&I (014790) 2,715 5 .18 2,710 2,735 2,670 34,430 93,190,585
동원시스템즈 (014820) 31,200 -850 -2.65 32,050 32,050 31,000 24,731 775,747,850
동원시스템즈우 (014825) 17,810 0 0 0 0 0 0 0
유니드 (014830) 87,700 -2300 -2.56 90,600 91,000 86,900 47,695 4,200,327,550
성문전자 (014910) 1,215 -17 -1.38 1,232 1,240 1,200 36,480 44,217,291
성문전자우 (014915) 4,655 -15 -.32 4,605 4,660 4,600 682 3,139,840
인디에프 (014990) 1,246 1 .08 1,245 1,337 1,234 1,858,081 2,391,381,763
이스타코 (015020) 703 2 .29 700 732 691 425,595 301,740,255
대창단조 (015230) 5,700 -40 -.7 5,830 5,870 5,600 85,259 487,394,135
에이엔피 (015260) 416 -14 -3.26 430 433 416 143,244 60,599,212
INVENI (015360) 54,400 -700 -1.27 55,400 55,400 53,900 6,396 347,404,550
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 39,250 -1350 -3.33 39,800 40,000 38,600 8,022,808 314,432,109,110
일진홀딩스 (015860) 5,150 120 2.39 5,050 5,380 4,975 397,875 2,081,154,470
태경산업 (015890) 5,200 -30 -.57 5,210 5,300 5,200 37,454 195,868,335
대현 (016090) 1,876 -23 -1.21 1,889 1,889 1,874 113,558 213,478,944
삼성증권 (016360) 74,700 -1000 -1.32 76,000 76,300 74,000 540,035 40,458,888,500
KG스틸 (016380) 6,090 -60 -.98 6,180 6,210 6,060 79,764 487,934,160
한세예스24홀딩스 (016450) 4,255 -95 -2.18 4,315 4,430 4,250 32,753 141,103,329
환인제약 (016580) 12,090 120 1 11,980 12,130 11,940 32,079 385,273,390
신대양제지 (016590) 12,740 0 0 12,740 13,060 12,520 47,697 607,724,700
DB증권 (016610) 8,240 -60 -.72 8,300 8,400 8,150 65,780 543,805,155
대성홀딩스 (016710) 9,540 -360 -3.64 9,830 9,990 9,540 57,074 558,279,110
두올 (016740) 3,290 -30 -.9 3,320 3,350 3,265 26,010 85,599,715
퍼시스 (016800) 44,000 -400 -.9 44,000 44,000 43,300 837 36,592,350
웅진 (016880) 2,845 -5 -.18 2,850 2,935 2,765 1,652,391 4,669,246,049
광명전기 (017040) 2,010 10 .5 2,000 2,040 1,942 368,762 729,169,245
명문제약 (017180) 1,619 -26 -1.58 1,641 1,649 1,537 72,846 117,535,653
우신시스템 (017370) 7,930 -240 -2.94 8,180 8,190 7,830 142,168 1,127,109,120
서울가스 (017390) 57,400 -1000 -1.71 58,600 58,600 57,300 9,078 524,225,200
수산세보틱스 (017550) 1,800 -10 -.55 1,802 1,809 1,784 106,096 190,217,247
SK텔레콤 (017670) 56,200 -500 -.88 56,600 56,700 55,900 639,168 35,917,944,400
현대엘리베이터 (017800) 84,100 -1800 -2.1 85,900 86,000 83,400 184,981 15,634,279,450
풀무원 (017810) 11,900 -180 -1.49 12,150 12,190 11,810 106,914 1,274,268,260
DS단석 (017860) 25,400 -900 -3.42 26,500 26,500 25,300 132,322 3,398,352,800
광전자 (017900) 2,000 -30 -1.48 2,040 2,040 1,998 89,734 181,027,762
E1 (017940) 78,000 -100 -.13 77,600 79,400 77,100 12,350 963,546,850
한국카본 (017960) 25,300 -850 -3.25 25,500 26,500 25,150 1,931,353 48,873,464,900
애경산업 (018250) 15,870 -370 -2.28 16,230 16,230 15,700 77,100 1,226,089,305
삼성에스디에스 (018260) 173,300 -1600 -.91 176,500 178,800 172,400 267,429 46,666,564,050
조일알미늄 (018470) 1,494 -16 -1.06 1,510 1,515 1,492 312,880 469,230,123
동원금속 (018500) 1,321 -33 -2.44 1,360 1,360 1,310 432,773 574,343,789
SK가스 (018670) 248,500 -5500 -2.17 254,500 255,500 247,000 10,595 2,643,995,750
한온시스템 (018880) 3,125 -15 -.48 3,175 3,190 3,070 919,699 2,856,488,756
신풍제약 (019170) 12,930 -90 -.69 13,300 13,550 12,790 493,220 6,478,039,135
신풍제약우 (019175) 34,000 -2500 -6.85 37,000 40,600 33,800 190,072 7,085,777,325
티에이치엔 (019180) 2,910 0 0 2,935 2,940 2,885 55,778 162,156,615
세아특수강 (019440) 14,530 -80 -.55 14,830 14,830 14,420 8,659 126,091,980
엑시큐어하이트론 (019490) 661 -29 -4.2 700 700 660 708,615 475,696,205
대교 (019680) 2,410 -40 -1.63 2,425 2,455 2,375 39,936 96,530,695
대교우B (019685) 1,325 20 1.53 1,305 1,333 1,301 8,571 11,228,055
한섬 (020000) 16,840 0 0 16,860 17,030 16,610 51,022 854,247,135
키다리스튜디오 (020120) 3,875 -20 -.51 3,910 3,975 3,845 96,719 376,220,663
롯데에너지머티리얼즈 (020150) 22,150 -750 -3.28 23,150 23,150 22,050 97,319 2,178,413,425
아시아나항공 (020560) 9,670 -70 -.72 9,790 9,790 9,660 70,501 683,671,065
일진디스플 (020760) 981 226 29.93 766 981 762 5,470,870 5,231,159,497
서원 (021050) 1,304 10 .77 1,310 1,346 1,300 353,222 468,024,799
코웨이 (021240) 96,500 -900 -.92 96,500 98,900 95,500 134,953 13,033,842,150
세원정공 (021820) 11,350 10 .09 11,410 11,410 11,200 25,132 284,928,000
포스코DX (022100) 23,550 -1000 -4.07 24,700 24,700 23,550 399,069 9,532,798,800
삼원강재 (023000) 2,555 25 .99 2,530 2,590 2,525 20,241 51,592,233
MH에탄올 (023150) 5,290 -10 -.19 5,300 5,320 5,240 2,513 13,284,300
한국종합기술 (023350) 5,440 -30 -.55 5,480 5,520 5,420 45,236 246,953,985
동남합성 (023450) 34,300 -200 -.58 34,400 34,400 34,050 598 20,533,625
롯데쇼핑 (023530) 74,500 -1500 -1.97 75,000 75,800 73,800 79,535 5,941,219,450
다우기술 (023590) 34,200 -550 -1.58 34,750 35,400 33,600 128,603 4,410,058,850
인지컨트롤스 (023800) 6,010 -90 -1.48 6,140 6,140 5,940 43,585 262,016,955
인팩 (023810) 5,760 -120 -2.04 5,840 5,870 5,700 23,886 137,431,180
에쓰씨엔지니어링 (023960) 1,306 -24 -1.8 1,325 1,343 1,299 226,724 297,442,081
WISCOM (024070) 2,055 55 2.75 2,045 2,090 2,000 38,416 78,748,808
디씨엠 (024090) 13,880 20 .14 13,800 14,000 13,720 7,152 99,112,440
기업은행 (024110) 18,300 -220 -1.19 18,600 18,740 18,260 942,054 17,374,710,875
콜마홀딩스 (024720) 17,730 2820 18.91 15,070 18,130 14,910 10,019,186 171,066,511,345
대원화성 (024890) 906 -4 -.44 919 919 900 48,099 43,505,488
디와이덕양 (024900) 2,570 -35 -1.34 2,605 2,610 2,550 137,855 354,129,387
KPX케미칼 (025000) 47,450 -450 -.94 47,650 48,300 47,350 5,850 278,838,925
SJM홀딩스 (025530) 3,615 25 .7 3,595 3,640 3,580 12,345 44,442,570
한국단자 (025540) 65,600 -1800 -2.67 67,400 67,600 64,500 42,369 2,763,186,100
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,400 -490 -6.21 7,880 7,880 7,270 57,341 425,686,600
한솔홈데코 (025750) 706 -14 -1.94 712 720 704 1,044,262 742,181,127
이구산업 (025820) 4,975 35 .71 5,230 5,290 4,925 812,065 4,107,698,054
남해화학 (025860) 7,710 -70 -.9 7,880 7,880 7,650 83,614 645,873,670
한국주강 (025890) 1,870 -5 -.27 1,885 1,891 1,867 2,959 5,550,979
스틱인베스트먼트 (026890) 10,800 -140 -1.28 10,940 10,940 10,700 53,747 579,196,435
부국철강 (026940) 2,300 35 1.55 2,260 2,320 2,240 120,817 275,857,821
동서 (026960) 28,150 -850 -2.93 28,900 29,150 27,700 130,820 3,710,936,500
BGF (027410) 4,160 -30 -.72 4,190 4,250 4,125 117,115 488,071,930
마니커 (027740) 882 0 0 886 886 874 214,306 188,355,981
한국제지 (027970) 810 -2 -.25 812 815 808 95,580 77,531,589
삼성E&A (028050) 22,000 -650 -2.87 22,750 22,750 21,750 649,955 14,370,398,600
동아지질 (028100) 16,270 -600 -3.56 17,030 17,030 16,000 54,118 887,138,180
삼성물산 (028260) 158,800 -1800 -1.12 161,900 164,300 158,300 339,200 54,498,149,800
삼성물산우B (02826K) 117,000 -2900 -2.42 119,000 121,100 117,000 9,951 1,178,093,500
팬오션 (028670) 3,715 -90 -2.37 3,820 3,825 3,685 1,272,081 4,740,230,344
케이씨 (029460) 23,650 -300 -1.25 24,150 24,150 23,450 25,017 592,629,800
신도리코 (029530) 51,900 -1200 -2.26 53,000 53,700 51,300 21,393 1,119,342,300
삼성카드 (029780) 49,500 250 .51 49,550 49,700 48,900 73,080 3,606,418,125
제일기획 (030000) 20,200 150 .75 20,250 20,350 20,050 237,563 4,791,092,175
NICE평가정보 (030190) 16,670 -10 -.06 16,680 16,760 16,050 167,353 2,725,962,215
KT (030200) 54,400 2000 3.82 52,400 55,500 52,200 975,631 53,273,751,650
다올투자증권 (030210) 3,580 -50 -1.38 3,630 3,665 3,570 104,645 377,527,188
교보증권 (030610) 8,590 -130 -1.49 8,690 8,770 8,500 121,986 1,049,810,185
동원수산 (030720) 5,810 -40 -.68 5,890 5,940 5,720 8,111 47,018,250
서울보증보험 (031210) 42,600 0 0 43,150 43,600 42,150 103,615 4,435,032,575
신세계인터내셔날 (031430) 12,700 160 1.28 12,530 12,810 12,420 281,839 3,560,782,665
신세계푸드 (031440) 39,000 -600 -1.52 39,550 40,000 38,900 8,411 330,206,800
아이티센씨티에스 (031820) 662 -18 -2.65 680 684 656 754,649 500,743,798
롯데관광개발 (032350) 16,940 50 .3 16,750 16,990 16,610 479,188 8,091,553,000
황금에스티 (032560) 5,990 -40 -.66 6,030 6,100 5,950 11,862 71,021,810
LG유플러스 (032640) 14,340 40 .28 14,230 14,410 14,180 1,186,700 16,976,844,935
삼성생명 (032830) 126,300 800 .64 126,400 130,000 125,100 438,651 56,074,548,050
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,370 0 0 15,480 15,630 15,010 91,008 1,396,299,295
체시스 (033250) 1,125 -15 -1.32 1,140 1,147 1,111 369,535 413,501,923
유나이티드제약 (033270) 20,250 -350 -1.7 20,900 20,900 20,100 47,917 971,739,275
SJG세종 (033530) 4,575 10 .22 4,565 4,645 4,540 53,245 244,129,098
KT&G (033780) 123,300 -1500 -1.2 124,800 125,300 122,500 338,115 41,777,041,600
무학 (033920) 7,620 -320 -4.03 7,820 7,890 7,600 88,633 681,593,955
두산에너빌리티 (034020) 65,800 1100 1.7 64,300 66,500 63,800 7,601,019 495,596,683,050
SBS (034120) 25,800 -450 -1.71 26,200 26,250 25,600 65,892 1,703,439,600
LG디스플레이 (034220) 9,120 -180 -1.94 9,340 9,340 9,040 1,037,501 9,452,171,770
파라다이스 (034230) 15,000 30 .2 14,930 15,020 14,600 339,001 5,030,371,040
NICE (034310) 12,460 -250 -1.97 12,720 12,750 12,380 57,610 720,273,655
인천도시가스 (034590) 25,550 -300 -1.16 25,850 25,950 25,500 6,119 156,752,225
SK (034730) 197,600 -5900 -2.9 205,000 207,000 196,900 248,595 49,869,380,950
SK우 (03473K) 163,100 -2000 -1.21 165,100 167,300 163,000 3,775 620,078,200
한국토지신탁 (034830) 1,239 -1 -.08 1,245 1,255 1,233 682,543 847,816,142
HS애드 (035000) 7,690 40 .52 7,660 7,740 7,590 16,010 122,510,120
백산 (035150) 14,900 650 4.56 14,500 15,040 14,430 117,313 1,740,405,520
강원랜드 (035250) 18,280 -180 -.98 18,510 18,720 18,220 605,370 11,122,825,645
NAVER (035420) 257,500 -3500 -1.34 263,500 265,000 252,000 2,316,733 596,517,532,750
신세계 I&C (035510) 19,760 -290 -1.45 20,300 20,400 19,550 405,912 8,098,333,220
카카오 (035720) 60,900 -2200 -3.49 63,000 63,500 58,900 7,751,588 470,799,856,300
콘텐트리중앙 (036420) 12,090 -540 -4.28 12,640 12,640 11,800 124,415 1,514,762,915
한국가스공사 (036460) 39,850 -1050 -2.57 40,700 41,350 39,700 478,200 19,280,921,175
SNT홀딩스 (036530) 55,100 -700 -1.25 55,800 57,400 54,200 25,867 1,438,470,700
엔씨소프트 (036570) 185,700 -2500 -1.33 189,700 189,700 184,100 72,155 13,380,123,700
팜스코 (036580) 2,660 -30 -1.12 2,700 2,700 2,625 10,094 26,710,525
YG PLUS (037270) 8,450 -140 -1.63 8,640 8,790 8,310 1,432,034 12,189,451,780
LG헬로비전 (037560) 2,775 -50 -1.77 2,825 2,850 2,735 368,724 1,025,660,378
광주신세계 (037710) 30,100 -150 -.5 30,200 30,350 29,950 19,485 585,722,925
하나투어 (039130) 54,400 -500 -.91 55,100 55,100 53,800 44,388 2,409,083,800
키움증권 (039490) 228,500 -6000 -2.56 234,500 234,500 226,000 174,521 39,944,270,250
HDC랩스 (039570) 9,200 -170 -1.81 9,550 9,550 9,100 24,086 221,644,315
상신브레이크 (041650) 2,905 -30 -1.02 2,935 2,940 2,890 39,482 114,635,610
한화오션 (042660) 79,400 -900 -1.12 82,000 82,400 79,000 1,769,254 142,264,107,700
HD현대인프라코어 (042670) 12,550 -20 -.16 12,430 12,700 12,320 1,424,429 17,825,926,505
한미반도체 (042700) 102,900 -800 -.77 105,100 106,500 101,200 1,217,448 125,230,262,550
주연테크 (044380) 367 4 1.1 357 415 355 2,890,505 1,125,838,540
KSS해운 (044450) 9,510 60 .63 9,450 9,520 9,330 60,098 565,730,850
코스맥스비티아이 (044820) 18,210 150 .83 18,780 18,780 18,090 22,070 403,315,510
대우건설 (047040) 4,240 -100 -2.3 4,330 4,350 4,200 1,472,328 6,271,923,039
포스코인터내셔널 (047050) 48,350 -550 -1.12 48,950 49,100 48,100 226,626 10,986,605,400
유니온머티리얼 (047400) 1,572 -22 -1.38 1,610 1,610 1,571 173,467 273,639,888
한국항공우주 (047810) 91,200 -3500 -3.7 92,800 94,200 90,500 801,809 73,711,537,750
동원F&B (049770) 40,250 -1000 -2.42 40,800 41,500 39,950 34,234 1,384,779,000
우진플라임 (049800) 1,990 -1 -.05 1,991 1,991 1,971 15,299 30,324,294
한전KPS (051600) 60,200 -1800 -2.9 65,000 65,200 59,200 927,419 57,013,964,500
진양화학 (051630) 2,005 -5 -.25 2,020 2,020 1,995 51,877 103,745,261
LG생활건강 (051900) 325,000 -9500 -2.84 336,500 336,500 324,000 61,252 20,060,519,000
LG생활건강우 (051905) 131,800 -3700 -2.73 135,000 135,000 131,400 8,805 1,169,384,650
LG화학 (051910) 209,000 -7000 -3.24 217,000 218,000 208,000 227,948 47,933,897,500
LG화학우 (051915) 105,200 -4300 -3.93 110,000 110,200 104,800 50,314 5,357,564,950
한전기술 (052690) 105,400 -5300 -4.79 109,500 110,100 104,200 627,562 66,817,896,800
스카이라이프 (053210) 4,980 -90 -1.78 5,090 5,090 4,965 58,067 290,728,715
한미글로벌 (053690) 20,650 50 .24 21,100 21,100 19,000 151,628 3,099,606,555
테이팩스 (055490) 13,450 -390 -2.82 13,840 13,840 13,450 10,693 145,550,670
신한지주 (055550) 60,500 800 1.34 59,800 61,900 59,700 1,643,936 100,120,491,850
현대홈쇼핑 (057050) 56,400 700 1.26 55,700 56,700 54,400 21,265 1,187,870,300
포스코스틸리온 (058430) 38,450 -700 -1.79 39,350 39,450 38,300 12,154 469,981,200
세아홀딩스 (058650) 107,000 -1600 -1.47 108,600 109,700 106,400 1,995 214,614,600
다스코 (058730) 3,030 -30 -.98 3,080 3,080 3,010 68,473 207,506,885
KTcs (058850) 2,815 -60 -2.09 2,870 2,875 2,810 285,667 809,604,544
KTis (058860) 2,815 -55 -1.92 2,870 2,880 2,815 135,069 383,012,094
HL홀딩스 (060980) 40,600 -200 -.49 41,400 41,400 40,350 11,013 447,304,825
산일전기 (062040) 84,200 2400 2.93 82,800 84,800 81,400 384,076 32,174,234,150
종근당바이오 (063160) 22,050 -50 -.23 22,150 22,150 21,850 8,095 177,526,000
현대로템 (064350) 201,000 4300 2.19 201,000 209,500 197,200 1,203,275 245,499,555,300
LG씨엔에스 (064400) 84,500 6000 7.64 78,500 85,900 77,500 6,729,996 554,323,407,700
SNT모티브 (064960) 31,250 50 .16 31,150 31,600 30,850 72,195 2,250,498,625
LG전자 (066570) 74,100 -600 -.8 74,800 75,200 73,700 434,975 32,230,187,850
LG전자우 (066575) 36,700 -950 -2.52 37,700 38,000 36,400 80,412 2,990,497,800
엘앤에프 (066970) 49,500 -2700 -5.17 52,100 52,100 49,000 420,983 20,973,215,100
세이브존I&C (067830) 2,670 10 .38 2,675 2,695 2,490 50,331 132,799,780
셀트리온 (068270) 159,900 -300 -.19 160,400 160,500 158,800 298,661 47,636,736,150
삼성출판사 (068290) 17,900 370 2.11 17,900 18,140 17,500 34,511 611,895,455
TKG휴켐스 (069260) 16,540 -160 -.96 16,700 16,740 16,420 74,093 1,225,333,470
대호에이엘 (069460) 1,891 -42 -2.17 1,953 1,953 1,836 875,705 1,653,407,354
대웅제약 (069620) 143,300 -1100 -.76 144,400 145,000 142,300 16,690 2,389,676,050
한세엠케이 (069640) 1,084 -9 -.82 1,093 1,105 1,080 13,881 15,178,921
DSR제강 (069730) 3,680 -20 -.54 3,700 3,700 3,640 12,468 45,679,515
현대백화점 (069960) 75,400 -100 -.13 75,100 76,600 73,600 93,591 7,012,337,150
모나용평 (070960) 4,900 -75 -1.51 4,980 4,995 4,865 131,764 647,808,688
한국금융지주 (071050) 140,400 -1900 -1.34 142,300 143,000 138,600 213,220 29,922,636,350
한국금융지주우 (071055) 91,000 -200 -.22 91,500 91,800 88,800 34,540 3,113,061,400
하이스틸 (071090) 3,820 -70 -1.8 3,875 3,925 3,810 211,212 815,445,055
지역난방공사 (071320) 82,300 -7600 -8.45 89,500 89,500 80,900 73,481 6,117,300,550
롯데하이마트 (071840) 8,290 -60 -.72 8,350 8,430 8,260 50,692 422,887,200
코아스 (071950) 9,150 180 2.01 8,970 9,180 8,900 5,547 49,940,860
HD현대마린엔진 (071970) 50,100 -400 -.79 50,500 51,500 49,750 210,545 10,624,767,550
유엔젤 (072130) 5,110 -180 -3.4 5,300 5,330 5,090 153,147 786,648,570
농심홀딩스 (072710) 81,100 -300 -.37 81,400 82,000 80,000 6,894 556,000,450
금호타이어 (073240) 4,465 -15 -.33 4,520 4,520 4,430 323,324 1,441,080,697
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,365 -35 -1.03 3,360 3,470 3,350 10,214 34,611,515
세진중공업 (075580) 11,340 -10 -.09 11,540 11,630 11,190 305,833 3,472,315,070
유니퀘스트 (077500) 6,490 -130 -1.96 6,630 6,680 6,360 125,447 811,279,070
STX엔진 (077970) 21,700 -300 -1.36 22,250 22,300 21,600 133,538 2,912,071,800
텔코웨어 (078000) 14,220 -230 -1.59 14,590 14,750 14,000 18,201 261,514,850
에이블씨엔씨 (078520) 7,510 -60 -.79 7,610 7,680 7,440 70,829 532,211,905
GS (078930) 45,950 -250 -.54 46,300 47,300 45,500 328,248 15,185,882,150
GS우 (078935) 42,450 -200 -.47 42,900 43,350 42,200 10,985 469,046,600
CJ CGV (079160) 5,000 -80 -1.57 5,090 5,100 4,965 235,164 1,175,529,589
현대리바트 (079430) 7,890 50 .64 7,910 7,910 7,750 22,887 178,647,110
LIG넥스원 (079550) 543,000 19000 3.63 534,000 555,000 530,000 186,495 101,367,458,000
전진건설로봇 (079900) 57,300 -2900 -4.82 58,800 60,000 56,700 191,632 11,156,522,250
휴비스 (079980) 3,000 -20 -.66 3,020 3,050 2,980 37,902 113,754,187
일진다이아 (081000) 13,140 -170 -1.28 13,310 13,500 13,060 23,040 307,054,715
미스토홀딩스 (081660) 35,200 550 1.59 34,950 35,350 34,500 163,632 5,752,456,400
동양생명 (082640) 6,740 -240 -3.44 6,980 6,990 6,580 334,387 2,239,078,220
한화엔진 (082740) 27,550 50 .18 27,950 28,050 26,950 495,321 13,633,547,325
그린케미칼 (083420) 7,950 -140 -1.73 8,090 8,170 7,910 78,152 626,190,045
대한제강 (084010) 16,130 130 .81 16,010 16,410 16,000 20,973 341,205,980
동양고속 (084670) 8,640 20 .23 8,620 10,440 8,370 253,030 2,449,694,360
이월드 (084680) 1,626 -27 -1.63 1,653 1,674 1,556 666,400 1,080,137,341
대상홀딩스 (084690) 10,410 -220 -2.07 10,670 10,710 10,410 138,424 1,457,160,960
대상홀딩스우 (084695) 15,620 -100 -.64 15,610 15,950 15,470 5,980 92,991,370
TBH글로벌 (084870) 1,325 -17 -1.27 1,338 1,340 1,280 48,658 63,501,881
엔케이 (085310) 822 2 .24 821 830 810 314,086 257,725,017
미래에셋생명 (085620) 6,300 0 0 6,350 6,390 6,160 83,603 522,703,915
현대글로비스 (086280) 137,300 0 0 137,300 139,000 136,000 119,441 16,383,156,750
하나금융지주 (086790) 84,200 700 .84 83,600 85,800 83,500 837,186 70,792,519,350
이리츠코크렙 (088260) 4,430 -130 -2.85 4,420 4,475 4,410 60,907 270,729,351
한화생명 (088350) 3,305 5 .15 3,300 3,385 3,270 2,106,567 7,027,955,291
진도 (088790) 1,970 17 .87 1,960 2,005 1,950 29,100 57,156,423
맥쿼리인프라 (088980) 11,520 -350 -2.95 11,570 11,600 11,480 2,847,374 32,819,108,290
HDC현대EP (089470) 3,900 -20 -.51 3,920 3,940 3,875 16,310 63,542,190
제주항공 (089590) 7,060 -110 -1.53 7,230 7,230 7,030 108,886 770,693,115
롯데렌탈 (089860) 34,300 -150 -.44 34,600 34,600 34,100 26,234 900,693,050
평화산업 (090080) 1,075 -13 -1.19 1,080 1,092 1,070 363,671 391,805,918
노루페인트 (090350) 9,070 -160 -1.73 9,170 9,210 9,030 77,856 708,375,415
노루페인트우 (090355) 15,550 190 1.24 15,600 15,780 15,310 899 14,051,490
메타랩스 (090370) 1,355 -20 -1.45 1,375 1,375 1,341 49,527 67,131,621
아모레퍼시픽 (090430) 131,200 -1700 -1.28 135,500 135,500 131,000 307,347 40,705,997,350
아모레퍼시픽우 (090435) 43,400 -900 -2.03 44,650 44,700 43,250 38,298 1,669,636,825
비에이치 (090460) 12,430 -290 -2.28 12,660 12,690 12,370 246,998 3,081,308,735
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,040 -40 -1.92 2,095 2,110 2,035 335,714 688,613,850
디아이씨 (092200) 4,735 -115 -2.37 4,850 4,860 4,685 281,822 1,336,295,413
KEC (092220) 802 -19 -2.31 825 825 795 527,334 425,138,532
KPX홀딩스 (092230) 66,800 -1300 -1.91 67,500 69,800 66,800 5,435 367,088,000
기신정기 (092440) 2,480 -40 -1.59 2,520 2,520 2,480 21,397 53,172,780
DYP (092780) 4,450 -10 -.22 4,470 4,470 4,370 20,427 89,801,645
넥스틸 (092790) 13,300 -270 -1.99 13,540 13,700 13,200 152,888 2,050,218,945
LF (093050) 17,700 220 1.26 17,480 17,740 17,460 87,411 1,542,316,510
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,920 -25 -.85 3,000 3,225 2,810 6,750,572 20,692,998,140
후성 (093370) 4,775 -180 -3.63 4,955 4,965 4,755 378,747 1,827,359,066
효성ITX (094280) 13,470 -80 -.59 13,550 13,670 13,330 54,597 737,270,055
맵스리얼티1 (094800) 4,335 -20 -.46 4,355 4,360 4,335 33,204 144,153,680
AJ네트웍스 (095570) 4,020 -55 -1.35 4,090 4,090 3,995 204,843 822,826,224
웅진씽크빅 (095720) 1,799 -15 -.83 1,805 1,824 1,793 163,737 295,135,775
JW홀딩스 (096760) 3,455 -45 -1.29 3,500 3,550 3,390 131,238 454,988,399
SK이노베이션 (096770) 97,800 -2500 -2.49 99,900 100,100 97,700 239,336 23,546,474,900
SK이노베이션우 (096775) 69,000 -1100 -1.57 69,600 69,700 68,800 1,251 86,438,150
HJ중공업 (097230) 7,960 -230 -2.81 8,380 8,390 7,780 1,790,539 14,283,331,015
엠씨넥스 (097520) 27,550 50 .18 27,600 27,800 27,050 45,919 1,255,799,775
CJ제일제당 (097950) 249,500 -6000 -2.35 258,500 258,500 247,000 84,249 21,117,395,750
CJ제일제당 우 (097955) 144,600 -3200 -2.17 147,800 148,300 144,000 8,832 1,288,878,850
SK오션플랜트 (100090) 18,490 200 1.09 18,540 18,660 18,140 225,465 4,153,504,475
비상교육 (100220) 6,480 10 .15 6,490 6,640 6,280 79,648 514,119,730
진양홀딩스 (100250) 3,235 -30 -.92 3,235 3,270 3,205 40,594 131,041,115
SNT에너지 (100840) 40,500 -1250 -2.99 42,250 43,200 40,050 121,843 5,002,934,625
인바이오젠 (101140) 11,120 -560 -4.79 11,420 11,560 11,100 8,555 96,368,185
해태제과식품 (101530) 6,780 -40 -.59 6,880 6,880 6,720 23,464 159,133,160
동성케미컬 (102260) 4,280 -40 -.93 4,320 4,360 4,245 49,950 213,997,980
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,100 -1650 -12 12,880 12,900 11,940 355,213 4,402,160,115
풍산 (103140) 136,400 5000 3.81 132,100 140,900 130,100 773,262 105,113,714,200
일진전기 (103590) 37,600 4450 13.42 33,150 37,700 32,850 4,894,345 179,071,470,225
한국철강 (104700) 9,010 60 .67 9,050 9,090 8,920 14,338 128,716,025
KB금융 (105560) 110,600 700 .64 110,000 112,300 109,500 1,045,704 115,861,647,400
한세실업 (105630) 10,450 -190 -1.79 10,640 10,660 10,350 131,274 1,374,683,330
우진 (105840) 11,370 100 .89 12,300 12,700 11,110 1,270,114 15,119,879,580
미원홀딩스 (107590) 77,100 -600 -.77 76,800 77,700 76,800 57 4,405,300
LX세미콘 (108320) 65,800 0 0 66,500 66,500 64,500 27,487 1,796,239,200
LX하우시스 (108670) 30,950 -550 -1.75 31,850 31,850 30,950 20,868 651,361,975
LX하우시스우 (108675) 18,670 10 .05 19,070 19,070 18,670 1,916 35,843,890
주성코퍼레이션 (109070) 843 -11 -1.29 854 863 837 134,374 113,217,391
호전실업 (111110) 8,570 -170 -1.95 8,740 8,740 8,530 20,106 173,174,005
동인기연 (111380) 15,090 160 1.07 14,930 15,150 14,850 9,818 147,926,950
영원무역 (111770) 63,600 700 1.11 63,400 64,500 61,500 66,916 4,229,622,000
씨에스윈드 (112610) 47,600 100 .21 49,900 50,000 47,500 397,117 19,332,617,600
GKL (114090) 14,890 70 .47 14,910 14,970 14,590 211,454 3,117,954,585
대성에너지 (117580) 8,340 30 .36 8,330 8,370 8,270 79,949 665,376,155
메타케어 (118000) 338 -11 -3.15 349 349 336 432,937 147,561,562
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,800 400 .4 99,400 100,500 98,700 1,581 156,673,600
코오롱인더 (120110) 45,050 2150 5.01 42,500 45,900 42,500 1,078,929 48,342,478,100
코오롱인더우 (120115) 23,850 150 .63 23,600 24,900 23,550 85,366 2,064,465,075
아이마켓코리아 (122900) 8,200 -210 -2.5 8,340 8,350 8,160 77,390 636,055,145
한국화장품 (123690) 8,350 -220 -2.57 8,450 8,560 8,220 418,362 3,502,932,865
SJM (123700) 3,370 -40 -1.17 3,450 3,465 3,345 43,002 145,385,110
한국자산신탁 (123890) 2,545 -45 -1.74 2,590 2,590 2,535 165,777 422,553,727
현대퓨처넷 (126560) 3,275 -20 -.61 3,295 3,305 3,260 51,001 167,407,602
수산인더스트리 (126720) 26,800 -550 -2.01 28,750 28,800 26,550 144,989 3,985,974,925
대성산업 (128820) 4,115 -50 -1.2 4,150 4,175 4,095 97,904 404,537,500
한미약품 (128940) 289,500 -1000 -.34 292,500 297,000 288,000 48,212 14,068,341,750
인터지스 (129260) 2,760 -65 -2.3 2,825 2,930 2,755 788,432 2,230,872,668
한전산업 (130660) 14,520 -280 -1.89 15,610 15,760 14,500 946,160 14,283,850,380
화인베스틸 (133820) 818 0 0 819 830 818 42,463 34,782,552
미원화학 (134380) 79,300 -700 -.88 80,000 80,500 79,300 209 16,731,300
시디즈 (134790) 31,000 -300 -.96 31,400 31,450 30,600 4,087 126,697,450
선진 (136490) 11,620 190 1.66 11,430 11,780 11,200 99,684 1,153,055,195
에스디바이오센서 (137310) 10,500 -200 -1.87 10,700 10,750 10,450 198,757 2,096,084,440
메리츠금융지주 (138040) 112,200 -1700 -1.49 114,000 114,000 111,700 236,582 26,689,170,550
코오롱ENP (138490) 6,660 -60 -.89 6,790 6,820 6,640 46,806 313,998,045
BNK금융지주 (138930) 12,480 80 .65 12,460 12,570 12,350 736,777 9,185,659,325
iM금융지주 (139130) 12,550 130 1.05 12,450 12,750 12,390 566,704 7,141,832,775
이마트 (139480) 85,700 -1300 -1.49 87,000 87,200 84,800 111,452 9,555,559,950
아주스틸 (139990) 4,065 50 1.25 4,010 4,095 4,010 5,459 22,217,697
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,663 -21 -1.25 1,677 1,678 1,661 6,367 10,597,927
다이나믹디자인 (145210) 831 -32 -3.71 852 865 782 223,381 181,101,940
케이탑리츠 (145270) 947 -8 -.84 960 960 946 131,203 125,028,786
덴티움 (145720) 63,000 -1200 -1.87 64,200 64,400 62,700 39,012 2,463,392,700
삼양사 (145990) 50,900 -100 -.2 51,300 51,300 50,300 11,580 587,470,400
삼양사우 (145995) 36,100 -150 -.41 36,250 36,700 36,000 115 4,169,200
한국ANKOR유전 (152550) 263 2 .77 261 265 256 2,963,191 771,127,335
DSR (155660) 3,960 -35 -.88 3,995 4,045 3,955 19,690 78,290,385
애경케미칼 (161000) 10,610 -810 -7.09 11,190 11,260 10,540 1,296,329 14,017,615,135
한국타이어앤테크놀로지 (161390) 39,650 -600 -1.49 40,500 40,500 39,300 311,021 12,334,427,325
한국콜마 (161890) 91,700 3300 3.73 88,500 91,900 88,200 275,484 25,059,991,250
동일고무벨트 (163560) 7,490 -50 -.66 7,540 7,560 7,410 67,810 505,661,705
동아에스티 (170900) 47,500 -400 -.84 47,950 48,350 47,200 15,637 745,653,100
JB금융지주 (175330) 20,600 0 0 20,400 21,000 20,350 472,036 9,728,952,850
PI첨단소재 (178920) 17,400 -290 -1.64 17,700 17,750 17,240 68,791 1,200,351,875
한진칼 (180640) 118,300 -3400 -2.79 121,500 121,500 118,000 69,517 8,282,610,550
한진칼우 (18064K) 36,550 -250 -.68 36,850 36,850 35,850 7,759 281,667,075
NHN (181710) 29,600 100 .34 30,300 30,350 28,950 120,758 3,552,799,475
아세아시멘트 (183190) 12,270 -390 -3.08 12,680 12,830 12,200 55,596 689,092,945
종근당 (185750) 82,400 -1000 -1.2 83,300 83,400 81,500 27,721 2,275,004,200
더블유게임즈 (192080) 56,300 -1300 -2.26 57,200 57,400 55,500 83,477 4,692,391,350
쿠쿠홀딩스 (192400) 30,450 300 1 30,200 30,800 29,850 12,247 370,747,050
드림텍 (192650) 6,030 -90 -1.47 6,160 6,180 6,010 135,270 818,601,725
코스맥스 (192820) 270,500 -2500 -.92 272,500 277,000 267,500 83,544 22,650,995,250
제이에스코퍼레이션 (194370) 11,360 -240 -2.07 11,480 11,570 11,140 182,177 2,056,976,840
해성디에스 (195870) 28,200 -850 -2.93 29,100 29,350 28,000 164,261 4,676,529,975
서연이화 (200880) 12,140 -220 -1.78 12,380 12,430 12,100 79,692 972,617,310
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 32,650 -1050 -3.12 33,600 33,600 32,500 422,790 13,859,057,175
삼성바이오로직스 (207940) 996,000 -3000 -.3 1,004,000 1,005,000 993,000 38,057 37,915,832,500
디와이파워 (210540) 12,810 -210 -1.61 13,020 13,020 12,750 21,328 274,009,940
SK디앤디 (210980) 9,610 -220 -2.24 9,940 10,000 9,610 47,954 465,528,525
한솔제지 (213500) 8,730 60 .69 8,690 8,800 8,650 47,946 417,729,775
이노션 (214320) 20,150 -150 -.74 20,300 20,450 19,990 98,303 1,980,996,110
금호에이치티 (214330) 742 22 3.06 720 751 717 1,030,824 763,839,025
경보제약 (214390) 4,840 -45 -.92 4,885 4,895 4,805 22,863 110,555,728
토니모리 (214420) 11,060 -230 -2.04 11,370 11,450 10,990 279,731 3,115,139,175
잇츠한불 (226320) 12,930 -290 -2.19 13,230 13,560 12,820 44,847 590,049,240
현대코퍼레이션홀딩스 (227840) 12,940 -60 -.46 13,010 13,050 12,860 18,471 239,318,980
LS에코에너지 (229640) 33,900 -250 -.73 34,250 35,150 33,550 130,259 4,460,052,200
JW생명과학 (234080) 11,850 -50 -.42 12,000 12,000 11,690 53,775 632,834,760
두산밥캣 (241560) 58,800 -900 -1.51 60,500 60,900 58,300 398,812 23,681,406,450
화승엔터프라이즈 (241590) 7,450 -40 -.53 7,640 7,640 7,380 164,680 1,228,403,505
에이플러스에셋 (244920) 6,020 -180 -2.9 6,200 6,220 5,980 53,360 323,623,450
솔루엠 (248070) 15,230 -10 -.07 15,240 15,450 15,150 139,172 2,122,820,625
샘표식품 (248170) 26,050 -450 -1.7 26,500 26,550 26,000 15,727 411,856,300
일동제약 (249420) 12,530 -90 -.71 12,660 12,660 12,480 29,015 363,983,010
넷마블 (251270) 59,100 -1100 -1.83 60,200 60,200 58,500 125,406 7,401,691,350
크래프톤 (259960) 357,500 -1000 -.28 359,000 359,500 353,500 77,468 27,612,251,750
크라운제과 (264900) 8,700 -150 -1.69 8,880 8,890 8,620 33,506 292,686,370
크라운제과우 (26490K) 9,930 -110 -1.1 10,240 10,240 9,930 6,569 65,655,700
HD현대 (267250) 126,800 100 .08 127,900 133,400 125,100 338,764 43,512,928,050
HD현대일렉트릭 (267260) 487,500 3500 .72 484,000 498,500 480,500 216,245 105,694,574,250
HD현대건설기계 (267270) 76,100 -200 -.26 76,600 77,600 75,000 76,751 5,837,690,300
경동도시가스 (267290) 20,400 -400 -1.92 20,800 20,800 20,300 14,226 291,996,100
아시아나IDT (267850) 11,840 -180 -1.5 12,040 12,180 11,770 11,705 139,317,795
미원에스씨 (268280) 144,200 -2900 -1.97 145,900 149,200 144,200 663 97,195,800
오리온 (271560) 106,600 -1300 -1.2 108,200 109,400 106,400 98,942 10,607,439,950
일진하이솔루스 (271940) 15,960 -30 -.19 16,000 16,550 15,850 58,927 952,186,165
제일약품 (271980) 15,380 -340 -2.16 15,800 15,850 15,200 48,437 749,505,045
한화시스템 (272210) 59,300 600 1.02 60,200 60,900 58,100 1,599,649 95,292,235,150
진에어 (272450) 9,200 -250 -2.65 9,450 9,520 9,190 98,531 911,535,695
삼양패키징 (272550) 13,430 -150 -1.1 13,590 13,590 13,420 11,791 159,120,250
에이피알 (278470) 148,700 -600 -.4 149,800 158,300 145,500 513,501 77,514,656,000
롯데웰푸드 (280360) 114,000 -1500 -1.3 115,800 115,800 113,300 29,983 3,418,354,250
케이씨텍 (281820) 27,200 -50 -.18 27,450 27,650 26,950 52,389 1,422,906,600
BGF리테일 (282330) 119,100 1000 .85 118,400 119,400 116,500 57,678 6,812,222,050
쿠쿠홈시스 (284740) 25,100 -350 -1.38 25,400 25,550 24,950 48,000 1,209,257,150
SK케미칼 (285130) 69,700 -3300 -4.52 71,900 72,200 69,700 87,485 6,177,026,600
SK케미칼우 (28513K) 28,400 -500 -1.73 28,950 28,950 28,000 12,413 353,326,200
롯데이노베이트 (286940) 23,750 50 .21 23,950 24,050 23,500 28,712 681,838,100
하나제약 (293480) 12,120 -30 -.25 12,150 12,150 11,950 15,914 191,287,390
신한알파리츠 (293940) 5,660 40 .71 5,620 5,670 5,610 262,409 1,481,872,230
HDC현대산업개발 (294870) 24,300 50 .21 24,000 24,700 24,000 189,621 4,599,309,625
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 246,000 -5000 -1.99 253,500 253,500 244,500 8,573 2,113,906,500
효성중공업 (298040) 857,000 -6000 -.7 869,000 880,000 846,000 44,633 38,494,853,000
HS효성첨단소재 (298050) 205,500 -5500 -2.61 211,500 216,000 204,000 15,178 3,174,135,500
에어부산 (298690) 2,180 -85 -3.75 2,265 2,265 2,165 250,196 550,848,987
한일시멘트 (300720) 18,330 -100 -.54 18,610 18,700 18,150 71,424 1,311,649,945
SK바이오사이언스 (302440) 48,000 -1050 -2.14 49,100 49,150 47,800 98,098 4,728,781,800
세아제강 (306200) 147,800 -1500 -1 149,300 150,500 146,700 7,865 1,162,948,050
현대오토에버 (307950) 190,500 4300 2.31 191,000 191,800 184,500 117,445 22,027,942,100
씨티알모빌리티 (308170) 6,270 80 1.29 6,180 6,300 6,130 2,935 18,121,720
우리금융지주 (316140) 22,500 -50 -.22 22,600 22,850 22,300 2,278,918 51,416,818,225
자이에스앤디 (317400) 3,620 -50 -1.36 3,675 3,710 3,535 48,227 173,302,905
HD현대에너지솔루션 (322000) 44,400 -650 -1.44 45,500 46,900 44,100 141,947 6,428,717,600
카카오뱅크 (323410) 31,450 100 .32 30,100 31,450 30,100 2,022,611 62,239,238,900
SK바이오팜 (326030) 91,300 -600 -.65 91,900 92,200 90,800 84,585 7,716,780,050
HD현대중공업 (329180) 422,000 -1500 -.35 429,500 437,000 420,500 183,253 78,178,277,250
롯데리츠 (330590) 3,800 -35 -.91 3,815 3,860 3,775 486,096 1,854,079,265
이지스밸류플러스리츠 (334890) 4,830 40 .84 4,790 4,830 4,725 144,047 687,945,210
두산퓨얼셀 (336260) 22,600 -450 -1.95 23,450 23,450 22,500 305,718 6,976,991,875
두산퓨얼셀1우 (33626K) 5,640 -30 -.53 5,690 5,740 5,570 41,565 233,975,010
두산퓨얼셀2우B (33626L) 10,570 -180 -1.67 11,060 11,060 10,480 10,682 113,251,740
솔루스첨단소재 (336370) 8,200 -180 -2.15 8,370 8,380 8,150 120,690 990,456,155
솔루스첨단소재1우 (33637K) 1,698 3 .18 1,697 1,699 1,682 46,466 78,587,193
솔루스첨단소재2우B (33637L) 4,180 15 .36 4,185 4,200 4,125 7,128 29,673,910
NH프라임리츠 (338100) 4,535 25 .55 4,505 4,575 4,500 48,598 219,663,687
교촌에프앤비 (339770) 5,220 -10 -.19 5,270 5,270 5,150 52,787 274,114,630
KCC글라스 (344820) 33,200 -1100 -3.21 33,750 33,950 33,100 49,467 1,649,903,550
제이알글로벌리츠 (348950) 2,610 -90 -3.33 2,630 2,630 2,595 945,568 2,468,430,858
이지스레지던스리츠 (350520) 4,130 -100 -2.36 4,175 4,175 4,120 37,816 156,459,050
하이브 (352820) 305,500 -500 -.16 306,000 306,500 297,500 172,862 52,194,032,250
대덕전자 (353200) 17,470 -360 -2.02 17,900 17,970 17,350 294,624 5,169,787,590
대덕전자1우 (35320K) 8,260 -30 -.36 8,220 8,330 8,170 2,413 19,825,420
코람코라이프인프라리츠 (357120) 4,460 40 .9 4,420 4,460 4,395 185,135 820,617,780
미래에셋맵스리츠 (357250) 2,710 -10 -.37 2,720 2,720 2,695 45,704 123,619,314
마스턴프리미어리츠 (357430) 1,416 -11 -.77 1,428 1,428 1,410 134,769 190,773,655
SK아이이테크놀로지 (361610) 26,650 -800 -2.91 27,850 27,850 26,500 187,681 5,029,776,150
티와이홀딩스 (363280) 3,360 -5 -.15 3,385 3,385 3,265 46,880 155,960,540
티와이홀딩스우 (36328K) 5,030 120 2.44 4,900 5,030 4,880 11,061 55,044,935
ESR켄달스퀘어리츠 (365550) 4,270 -35 -.81 4,260 4,375 4,260 472,907 2,034,028,499
한컴라이프케어 (372910) 3,120 -30 -.95 3,155 3,170 3,115 224,686 703,371,129
LG에너지솔루션 (373220) 288,000 -9000 -3.03 297,500 297,500 287,000 219,699 63,656,967,000
DL이앤씨 (375500) 54,700 -3500 -6.01 57,200 58,600 53,600 974,434 54,473,860,600
DL이앤씨우 (37550K) 24,000 -1700 -6.61 25,700 25,800 23,650 12,706 312,424,125
DL이앤씨2우(전환) (37550L) 36,250 -1700 -4.48 37,300 37,950 36,250 6,259 230,298,800
디앤디플랫폼리츠 (377190) 3,145 -15 -.47 3,160 3,160 3,115 105,966 331,297,463
카카오페이 (377300) 84,200 -9600 -10.23 86,700 88,800 78,200 7,742,492 641,583,504,300
바이오노트 (377740) 5,060 -10 -.2 5,120 5,120 5,020 58,220 294,558,670
화승알앤에이 (378850) 3,210 -65 -1.98 3,275 3,275 3,205 27,790 89,639,505
케이카 (381970) 15,180 -600 -3.8 15,510 15,650 15,020 157,936 2,407,602,915
F&F (383220) 79,100 -900 -1.13 80,300 80,300 78,200 48,616 3,838,492,300
LX홀딩스 (383800) 9,340 20 .21 9,340 9,590 9,230 311,806 2,931,954,675
LX홀딩스1우 (38380K) 9,290 0 0 9,370 9,510 9,150 5,500 51,329,405
SK리츠 (395400) 4,715 -10 -.21 4,700 4,745 4,690 534,283 2,524,051,567
미래에셋글로벌리츠 (396690) 2,695 -5 -.19 2,710 2,710 2,660 45,913 123,105,136
NH올원리츠 (400760) 3,560 -125 -3.39 3,560 3,565 3,520 186,849 663,549,762
SK스퀘어 (402340) 176,300 -11100 -5.92 186,700 188,000 173,200 945,652 168,565,177,200
쏘카 (403550) 13,220 30 .23 13,190 13,470 13,180 3,862 51,085,405
신한서부티엔디리츠 (404990) 3,465 -110 -3.08 3,550 3,550 3,435 128,023 446,934,130
KB발해인프라 (415640) 8,100 -350 -4.14 8,200 8,200 8,060 67,694 549,458,055
코람코더원리츠 (417310) 5,420 30 .56 5,390 5,440 5,280 67,986 367,610,905
KB스타리츠 (432320) 3,865 -5 -.13 3,950 3,950 3,815 95,495 367,234,503
HD현대마린솔루션 (443060) 202,500 2000 1 202,000 203,500 199,100 67,622 13,659,964,750
유니드비티플러스 (446070) 4,230 -35 -.82 4,265 4,305 4,180 24,336 102,747,904
삼성FN리츠 (448730) 4,440 25 .57 4,425 4,440 4,405 153,422 678,198,424
에코프로머티 (450080) 45,100 -3050 -6.33 47,750 48,100 45,050 569,871 26,164,512,450
코오롱모빌리티그룹 (450140) 2,460 -5 -.2 2,445 2,550 2,430 522,339 1,293,050,777
코오롱모빌리티그룹우 (45014K) 4,180 160 3.98 4,055 4,750 3,930 196,484 836,992,374
한화리츠 (451800) 4,020 50 1.26 3,980 4,050 3,950 600,599 2,405,452,234
한화갤러리아 (452260) 1,269 -13 -1.01 1,282 1,298 1,255 656,546 834,347,705
한화갤러리아우 (45226K) 2,415 45 1.9 2,370 2,415 2,370 2,889 6,933,225
현대그린푸드 (453340) 17,140 0 0 17,450 17,450 16,550 34,816 596,405,450
두산로보틱스 (454910) 66,100 4000 6.44 65,300 70,900 64,100 2,182,297 147,530,296,500
OCI (456040) 56,300 -600 -1.05 57,600 58,600 56,100 64,475 3,701,614,950
이수스페셜티케미컬 (457190) 43,600 -1450 -3.22 45,950 46,150 43,450 311,521 13,762,214,700
동국씨엠 (460850) 6,240 -60 -.95 6,300 6,410 6,230 78,413 492,155,050
동국제강 (460860) 9,440 -390 -3.97 9,730 9,740 9,390 138,790 1,316,446,970
조선내화 (462520) 13,480 -460 -3.3 13,940 14,060 13,460 9,525 129,699,680
시프트업 (462870) 48,650 -800 -1.62 49,850 49,850 48,500 134,276 6,555,131,450
STX그린로지스 (465770) 8,620 -80 -.92 8,680 8,830 8,540 179,418 1,549,538,930
SK이터닉스 (475150) 24,650 -900 -3.52 25,650 25,750 24,250 975,006 24,412,789,925
더본코리아 (475560) 27,450 -250 -.9 27,850 27,900 27,400 24,843 685,655,350
씨케이솔루션 (480370) 12,390 -120 -.96 12,440 12,770 12,160 205,789 2,566,853,825
신한글로벌액티브리츠 (481850) 1,464 -19 -1.28 1,471 1,482 1,464 149,019 218,940,297
달바글로벌 (483650) 185,000 0 0 186,300 191,100 183,000 182,428 34,207,918,550
엠앤씨솔루션 (484870) 158,100 4300 2.8 156,100 161,800 155,800 57,364 9,175,124,500
HS효성 (487570) 70,000 5800 9.03 63,600 70,000 63,000 145,471 9,860,570,750
한화비전 (489790) 51,000 -3200 -5.9 53,000 53,100 51,000 868,929 44,856,428,150
GS피앤엘 (499790) 36,350 650 1.82 35,200 36,800 35,000 105,193 3,768,566,350
엘브이엠씨홀딩스 (900140) 2,005 -25 -1.23 2,040 2,060 1,920 537,872 1,079,525,899
프레스티지바이오파마 (950210) 11,870 740 6.65 11,220 12,750 11,140 296,634 3,585,576,110

Leave a Comment