KOSPI 20250801

KOSPI 일별 조회 데이터 [962] (2025-08-01)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,450 -260 -3.87 6,700 6,700 6,410 133,776 870,092,700
KR모터스 (000040) 640 28 4.58 604 750 578 31,000,524 21,195,941,362
경방 (000050) 7,250 -200 -2.68 7,450 7,480 7,210 82,092 601,097,325
삼양홀딩스 (000070) 79,900 -4100 -4.88 84,100 84,100 79,700 30,596 2,474,674,950
삼양홀딩스우 (000075) 83,500 0 0 0 0 0 0 0
하이트진로 (000080) 19,900 -350 -1.73 20,100 20,150 19,880 277,735 5,543,850,060
하이트진로2우B (000087) 15,800 -180 -1.13 16,210 16,210 15,690 11,826 186,798,700
유한양행 (000100) 112,700 -5400 -4.57 116,700 117,300 112,400 487,384 55,628,594,850
유한양행우 (000105) 101,600 -3100 -2.96 102,800 104,300 101,500 8,127 831,618,450
CJ대한통운 (000120) 86,100 -2900 -3.26 88,200 88,800 86,100 78,318 6,822,148,650
하이트진로홀딩스 (000140) 9,990 -390 -3.76 10,380 10,390 9,910 98,952 991,443,970
하이트진로홀딩스우 (000145) 12,570 -200 -1.57 12,910 12,910 12,380 250 3,129,940
두산 (000150) 577,000 -24000 -3.99 591,000 595,000 562,000 151,026 87,258,251,500
두산우 (000155) 378,000 -20500 -5.14 388,500 393,000 375,000 45,412 17,328,976,750
두산2우B (000157) 385,500 -26500 -6.43 403,500 410,000 385,000 6,203 2,426,839,750
성창기업지주 (000180) 1,602 -7 -.44 1,609 1,630 1,571 132,171 211,085,711
DL (000210) 45,350 -5150 -10.2 49,500 49,650 45,350 168,446 7,868,509,575
DL우 (000215) 24,450 -1150 -4.49 25,350 25,350 24,350 18,770 462,857,700
유유제약 (000220) 4,360 -130 -2.9 4,435 4,465 4,345 79,954 350,136,795
유유제약1우 (000225) 4,730 -240 -4.83 4,970 5,000 4,705 17,613 84,866,620
유유제약2우B (000227) 10,480 -40 -.38 10,590 10,590 10,340 182 1,896,020
일동홀딩스 (000230) 8,140 -290 -3.44 8,430 8,790 8,110 44,059 368,566,370
한국앤컴퍼니 (000240) 22,950 -1200 -4.97 23,850 23,950 22,900 139,209 3,254,089,350
기아 (000270) 100,800 -1500 -1.47 101,300 104,100 100,800 1,374,554 140,620,255,800
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,500 -1300 -5.7 22,700 22,700 21,500 64,633 1,410,124,225
노루홀딩스우 (000325) 31,400 0 0 31,400 31,400 30,800 735 22,679,050
한화손해보험 (000370) 5,690 -330 -5.48 5,880 5,930 5,660 652,975 3,768,626,725
삼화페인트 (000390) 6,030 -170 -2.74 6,210 6,210 5,970 64,178 388,158,760
롯데손해보험 (000400) 1,672 -76 -4.35 1,747 1,747 1,665 488,725 825,623,302
대원강업 (000430) 3,590 -100 -2.71 3,685 3,685 3,560 129,372 466,613,728
CR홀딩스 (000480) 5,120 -180 -3.4 5,290 5,290 5,120 40,308 208,300,780
대동 (000490) 9,640 -360 -3.6 9,900 9,900 9,580 118,019 1,145,384,360
가온전선 (000500) 60,500 -3000 -4.72 63,000 63,000 60,200 41,249 2,529,786,700
삼일제약 (000520) 9,970 -320 -3.11 10,210 10,210 9,940 166,275 1,666,659,195
흥국화재 (000540) 4,180 -320 -7.11 4,490 4,500 4,180 271,265 1,165,144,912
흥국화재우 (000545) 8,500 170 2.04 8,190 8,800 8,080 21,776 184,658,940
CS홀딩스 (000590) 85,400 -3100 -3.5 88,500 88,500 84,500 881 75,944,600
동아쏘시오홀딩스 (000640) 108,300 -3700 -3.3 111,000 113,000 107,300 14,475 1,574,229,900
천일고속 (000650) 42,550 -100 -.23 42,900 42,900 42,250 40 1,702,100
SK하이닉스 (000660) 258,000 -15500 -5.67 266,000 267,000 257,000 3,227,394 839,582,715,924
영풍 (000670) 40,700 -1800 -4.24 42,000 42,250 40,650 34,826 1,434,759,475
LS네트웍스 (000680) 3,715 -200 -5.11 3,910 3,935 3,670 510,565 1,917,248,413
유수홀딩스 (000700) 5,750 -150 -2.54 5,960 5,960 5,740 52,212 303,122,585
현대건설 (000720) 65,600 -1900 -2.81 66,900 67,900 65,000 1,430,676 95,158,264,050
현대건설우 (000725) 56,700 -1400 -2.41 57,100 58,000 55,600 5,393 304,392,950
이화산업 (000760) 12,160 -590 -4.63 12,750 12,750 12,000 2,053 25,223,490
삼성화재 (000810) 418,500 -22000 -4.99 432,000 436,500 417,000 80,913 34,366,785,750
삼성화재우 (000815) 320,500 -11500 -3.46 332,000 334,000 318,500 19,880 6,450,772,750
화천기공 (000850) 31,400 -1150 -3.53 32,550 32,550 31,400 4,874 154,548,200
강남제비스코 (000860) 12,300 -360 -2.84 12,740 12,750 12,220 22,468 278,941,600
한화 (000880) 91,300 -8500 -8.52 100,000 100,700 90,700 947,282 88,114,908,950
한화3우B (00088K) 38,900 -2750 -6.6 41,750 41,900 38,150 225,775 8,851,002,400
보해양조 (000890) 456 -12 -2.56 468 469 454 234,334 107,696,081
유니온 (000910) 4,695 -80 -1.68 4,775 4,785 4,640 91,904 431,642,813
전방 (000950) 32,950 -1150 -3.37 33,850 33,850 31,850 4,478 145,460,200
한국주철관 (000970) 7,090 -180 -2.48 7,270 7,270 7,050 42,269 300,444,585
DB하이텍 (000990) 43,700 -2000 -4.38 45,350 45,450 43,500 198,704 8,764,547,325
페이퍼코리아 (001020) 714 -13 -1.79 730 730 711 26,852 19,331,760
CJ (001040) 146,100 -9100 -5.86 153,000 153,100 146,000 172,973 25,490,275,650
CJ우 (001045) 82,800 -3700 -4.28 86,500 86,500 81,900 11,410 942,327,600
CJ4우(전환) (00104K) 122,800 -5200 -4.06 127,300 127,300 120,000 11,807 1,440,093,650
JW중외제약 (001060) 22,350 -350 -1.54 22,900 22,900 22,100 98,407 2,200,154,450
JW중외제약우 (001065) 29,850 0 0 29,850 29,850 29,850 1 29,850
JW중외제약2우B (001067) 63,900 700 1.11 64,000 64,000 62,500 13 823,900
대한방직 (001070) 6,370 -210 -3.19 6,600 6,740 6,170 36,024 229,773,040
만호제강 (001080) 23,800 -200 -.83 24,000 24,100 23,750 1,594 38,084,350
LX인터내셔널 (001120) 29,600 -2550 -7.93 31,850 31,950 29,600 359,869 10,939,945,500
대한제분 (001130) 144,100 -7000 -4.63 151,100 152,300 143,400 5,406 785,057,100
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,155 -225 -6.66 3,335 3,350 3,145 1,810,509 5,815,154,807
금호전기 (001210) 1,179 -57 -4.61 1,247 1,247 1,135 741,150 884,823,861
동국홀딩스 (001230) 7,920 -510 -6.05 8,360 8,360 7,850 318,463 2,554,086,545
GS글로벌 (001250) 2,570 -115 -4.28 2,665 2,670 2,570 917,099 2,383,122,914
남광토건 (001260) 9,210 -360 -3.76 9,560 9,570 9,210 40,798 381,678,660
부국증권 (001270) 50,100 -2800 -5.29 52,300 52,300 47,600 106,731 5,390,661,500
부국증권우 (001275) 24,600 -550 -2.19 25,150 25,150 24,550 2,949 72,934,800
상상인증권 (001290) 647 -38 -5.55 684 684 645 548,702 359,003,180
PKC (001340) 5,710 -220 -3.71 5,900 5,930 5,710 82,913 477,663,580
삼성제약 (001360) 1,546 -23 -1.47 1,569 1,569 1,531 246,625 381,024,141
SG글로벌 (001380) 1,626 -38 -2.28 1,655 1,655 1,604 339,501 550,990,028
KG케미칼 (001390) 4,320 -195 -4.32 4,505 4,525 4,270 288,238 1,262,406,688
태원물산 (001420) 3,755 80 2.18 3,675 3,755 3,630 6,066 22,242,000
세아베스틸지주 (001430) 30,750 -600 -1.91 32,500 32,750 30,300 244,318 7,612,827,900
대한전선 (001440) 15,110 -620 -3.94 16,120 16,130 15,100 1,663,862 25,713,667,730
현대해상 (001450) 25,750 -550 -2.09 26,050 26,250 25,650 415,228 10,740,707,900
BYC (001460) 37,350 -2000 -5.08 39,300 39,300 37,000 13,041 489,519,375
BYC우 (001465) 25,250 -100 -.39 25,800 25,800 24,050 9,438 232,710,550
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,950 -520 -6.14 8,360 8,400 7,950 413,596 3,349,957,740
SK증권 (001510) 635 -38 -5.65 666 670 634 4,927,233 3,170,366,173
SK증권우 (001515) 2,190 -45 -2.01 2,175 2,190 2,100 28,594 60,225,490
동양 (001520) 655 -17 -2.53 672 677 650 530,824 350,466,797
동양우 (001525) 4,115 -275 -6.26 4,345 4,350 4,025 2,296 9,638,460
동양2우B (001527) 8,450 -300 -3.43 8,570 8,690 8,400 2,720 23,272,520
DI동일 (001530) 42,200 -550 -1.29 42,000 42,750 41,850 55,785 2,348,419,175
조비 (001550) 13,770 -470 -3.3 14,210 14,210 13,730 58,547 817,848,070
제일연마 (001560) 9,460 -300 -3.07 9,760 9,760 9,350 10,359 98,314,660
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 488 -10 -2.01 497 497 482 81,289 39,408,551
종근당홀딩스 (001630) 47,400 -2100 -4.24 49,000 49,000 47,350 12,066 579,842,450
대상 (001680) 22,750 -800 -3.4 23,350 23,350 22,500 100,409 2,300,084,900
대상우 (001685) 16,910 -510 -2.93 17,440 17,440 16,910 14,227 242,311,940
신영증권 (001720) 119,000 -8900 -6.96 125,200 125,800 118,900 41,923 5,054,159,800
SK네트웍스 (001740) 4,435 -135 -2.95 4,565 4,565 4,430 299,981 1,339,413,337
한양증권 (001750) 16,580 -990 -5.63 17,500 17,500 16,500 129,471 2,171,474,375
한양증권우 (001755) 16,160 -680 -4.04 16,840 16,990 16,100 4,066 66,590,430
SHD (001770) 17,790 -10 -.06 17,800 18,080 17,730 1,545 27,488,790
알루코 (001780) 2,250 -140 -5.86 2,350 2,380 2,250 1,011,120 2,307,518,078
대한제당 (001790) 3,000 -75 -2.44 3,075 3,075 2,985 421,099 1,267,941,634
대한제당우 (001795) 2,400 -85 -3.42 2,480 2,480 2,400 69,702 169,682,154
오리온홀딩스 (001800) 20,850 -1500 -6.71 22,050 22,250 20,750 230,013 4,883,935,850
삼화콘덴서 (001820) 26,400 -1200 -4.35 27,300 27,350 26,250 63,404 1,688,806,900
KISCO홀딩스 (001940) 24,200 -800 -3.2 25,050 25,650 23,750 23,579 572,526,525
코오롱 (002020) 44,400 -4850 -9.85 48,000 48,150 44,150 305,733 13,850,289,025
코오롱우 (002025) 22,600 -1250 -5.24 23,700 23,750 22,200 15,405 351,148,450
아세아 (002030) 325,000 -11500 -3.42 336,500 336,500 324,000 1,701 557,913,750
비비안 (002070) 732 -18 -2.4 745 750 730 316,425 233,132,088
경농 (002100) 9,710 -210 -2.12 9,830 9,830 9,650 37,539 365,543,670
고려산업 (002140) 2,805 -75 -2.6 2,880 2,880 2,775 148,992 418,283,764
도화엔지니어링 (002150) 6,570 -110 -1.65 6,730 6,730 6,480 52,650 345,210,345
삼양통상 (002170) 53,500 -2000 -3.6 55,200 55,500 53,500 3,413 184,187,550
한국수출포장 (002200) 2,900 -40 -1.36 2,960 2,960 2,860 109,675 317,098,625
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,865 -100 -3.37 3,010 3,010 2,840 100,228 287,787,654
고려제강 (002240) 18,150 0 0 18,150 18,370 17,800 31,980 573,832,490
아세아제지 (002310) 7,620 -380 -4.75 7,950 7,950 7,610 163,691 1,260,691,925
한진 (002320) 20,300 -600 -2.87 20,950 20,950 19,950 67,780 1,367,525,885
넥센타이어 (002350) 5,700 -260 -4.36 6,000 6,000 5,700 170,311 981,713,150
넥센타이어1우B (002355) 3,185 -120 -3.63 3,305 3,385 3,185 57,866 188,240,739
SH에너지화학 (002360) 459 -19 -3.97 478 480 456 516,548 238,614,942
KCC (002380) 350,500 -19500 -5.27 366,500 366,500 347,000 53,257 18,771,703,000
한독 (002390) 11,600 -250 -2.11 11,770 11,850 11,550 17,078 198,512,445
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,520 -20 -.36 5,490 5,550 5,410 2,791 15,334,120
삼익악기 (002450) 1,246 -23 -1.81 1,284 1,284 1,234 88,555 110,054,102
HS화성 (002460) 10,350 -430 -3.99 10,780 10,820 10,350 7,796 82,042,100
조흥 (002600) 152,500 -2100 -1.36 154,600 154,600 152,300 71 10,896,900
제일파마홀딩스 (002620) 8,540 -260 -2.95 8,790 8,790 8,510 12,305 105,361,560
오리엔트바이오 (002630) 652 -33 -4.82 685 685 650 1,669,131 1,101,693,461
동일제강 (002690) 1,577 -21 -1.31 1,596 1,596 1,575 8,869 14,097,343
신일전자 (002700) 1,373 -41 -2.9 1,413 1,413 1,369 918,633 1,271,789,111
TCC스틸 (002710) 16,780 -1230 -6.83 17,620 17,820 16,780 320,902 5,497,595,910
국제약품 (002720) 4,685 -50 -1.06 4,720 4,720 4,570 151,019 698,483,048
보락 (002760) 1,004 -14 -1.38 1,020 1,020 999 239,614 240,034,278
진흥기업 (002780) 733 -20 -2.66 753 754 733 298,060 220,206,174
진흥기업우B (002785) 3,410 -140 -3.94 3,490 3,500 3,375 4,965 16,930,620
진흥기업2우B (002787) 7,870 0 0 7,760 7,870 7,760 112 869,460
아모레퍼시픽홀딩스 (002790) 29,500 -1550 -4.99 30,650 30,650 28,700 207,938 6,091,856,350
아모레퍼시픽홀딩스우 (002795) 11,500 -540 -4.49 12,030 12,030 11,250 32,096 368,737,685
아모레퍼시픽홀딩스3우C (00279K) 22,000 -1050 -4.56 23,050 23,050 21,350 25,441 552,227,825
삼영무역 (002810) 15,970 -620 -3.74 16,590 16,590 15,840 46,971 750,146,180
SUN&L (002820) 2,935 5 .17 2,950 2,950 2,880 6,034 17,679,520
미원상사 (002840) 163,500 -2100 -1.27 165,600 165,600 161,000 2,307 375,669,850
신풍 (002870) 1,087 -42 -3.72 1,123 1,123 1,068 158,962 173,175,821
대유에이텍 (002880) 1,145 -33 -2.8 1,195 1,195 1,145 117,996 137,535,257
TYM (002900) 4,880 -180 -3.56 5,050 5,050 4,870 122,099 601,673,405
유성기업 (002920) 2,380 -20 -.83 2,400 2,400 2,325 104,555 247,985,470
한국쉘석유 (002960) 433,500 -19500 -4.3 453,000 455,000 432,000 6,373 2,790,526,000
금호건설 (002990) 3,275 -150 -4.38 3,440 3,440 3,250 130,224 432,292,386
금호건설우 (002995) 11,740 -60 -.51 11,900 11,900 11,430 349 4,036,230
부광약품 (003000) 3,225 -20 -.62 3,245 3,335 3,210 817,493 2,677,114,277
혜인 (003010) 5,260 -180 -3.31 5,400 5,400 5,220 76,005 400,229,440
세아제강지주 (003030) 192,100 -9900 -4.9 200,500 203,000 191,500 13,853 2,708,511,050
에이프로젠바이오로직스 (003060) 602 0 0 602 612 598 354,117 213,182,741
코오롱글로벌 (003070) 9,350 -250 -2.6 9,600 9,600 9,280 20,000 187,413,810
코오롱글로벌우 (003075) 14,600 -210 -1.42 15,000 15,000 14,550 1,121 16,382,330
SB성보 (003080) 2,830 5 .18 2,780 2,830 2,770 76,856 215,170,635
대웅 (003090) 22,000 -1350 -5.78 23,100 23,100 21,950 155,436 3,454,763,725
대신밸류리츠 (0030R0) 4,350 -60 -1.36 4,410 4,425 4,350 59,040 258,239,804
일성아이에스 (003120) 23,650 -1300 -5.21 24,900 24,900 23,400 36,022 858,310,425
디아이 (003160) 13,110 -710 -5.14 13,650 13,670 13,100 178,095 2,372,732,055
일신방직 (003200) 9,750 -550 -5.34 10,260 10,290 9,710 103,480 1,022,566,210
대원제약 (003220) 13,000 -230 -1.74 13,250 13,250 12,990 59,453 775,264,545
삼양식품 (003230) 1,429,000 -13000 -.9 1,420,000 1,449,000 1,395,000 44,074 62,783,587,500
태광산업 (003240) 968,000 -37000 -3.68 1,000,000 1,001,000 958,000 1,921 1,870,586,000
흥아해운 (003280) 1,690 -74 -4.2 1,764 1,768 1,687 2,423,789 4,159,443,387
한일홀딩스 (003300) 18,300 -430 -2.3 18,730 18,730 18,000 25,894 474,241,105
한국화장품제조 (003350) 63,000 -1000 -1.56 62,400 63,400 61,200 74,332 4,632,818,800
유화증권 (003460) 2,705 -85 -3.05 2,775 2,785 2,690 148,114 402,074,175
유화증권우 (003465) 2,720 -10 -.37 2,780 2,780 2,640 1,270 3,370,585
유안타증권 (003470) 3,435 -280 -7.54 3,665 3,665 3,435 1,021,656 3,575,165,517
유안타증권우 (003475) 3,465 -145 -4.02 3,610 3,610 3,410 64,270 223,287,265
한진중공업홀딩스 (003480) 4,735 -255 -5.11 4,990 4,990 4,690 134,986 644,523,133
대한항공 (003490) 23,250 -450 -1.9 23,500 23,700 23,200 1,124,587 26,319,749,750
대한항공우 (003495) 23,750 -650 -2.66 24,700 24,700 23,750 5,070 121,740,725
영진약품 (003520) 2,125 -20 -.93 2,150 2,150 2,070 499,388 1,043,977,311
한화투자증권 (003530) 5,430 -430 -7.34 5,730 5,730 5,410 2,405,231 13,272,599,845
한화투자증권우 (003535) 7,520 -330 -4.2 7,840 7,840 7,410 14,748 111,290,770
대신증권 (003540) 23,650 -1900 -7.44 25,350 25,350 23,450 403,715 9,743,193,550
대신증권우 (003545) 18,660 -770 -3.96 19,400 19,420 18,640 263,842 4,975,364,160
대신증권2우B (003547) 17,720 -810 -4.37 18,470 18,470 17,680 120,417 2,154,440,685
LG (003550) 75,100 -4100 -5.18 78,200 78,300 75,100 277,439 21,101,436,700
LG우 (003555) 61,300 -1800 -2.85 63,800 63,900 61,150 9,468 584,395,950
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 57,100 -1500 -2.56 58,600 58,700 53,200 140,034 7,848,473,400
HLB글로벌 (003580) 2,390 -120 -4.78 2,510 2,510 2,380 152,010 368,238,923
방림 (003610) 4,410 -40 -.9 4,450 4,450 4,345 75,276 329,916,100
KG모빌리티 (003620) 3,365 -165 -4.67 3,460 3,520 3,360 433,577 1,468,921,931
미창석유 (003650) 111,500 -3000 -2.62 114,500 114,800 110,300 882 98,193,700
포스코퓨처엠 (003670) 137,100 -5400 -3.79 140,600 142,900 136,600 228,058 31,674,177,650
한성기업 (003680) 5,450 330 6.45 5,130 6,200 5,050 4,605,760 26,503,952,965
코리안리 (003690) 10,290 -370 -3.47 10,600 10,650 10,280 487,929 5,073,654,385
삼영 (003720) 4,070 -80 -1.93 4,150 4,160 4,000 197,314 806,952,480
진양산업 (003780) 5,680 -60 -1.05 5,740 5,750 5,630 133,164 757,537,740
대한화섬 (003830) 127,300 -7500 -5.56 133,100 134,700 127,300 613 79,145,400
보령 (003850) 8,250 -210 -2.48 8,460 8,460 8,200 166,054 1,376,361,555
남양유업 (003920) 60,300 -2100 -3.37 62,200 62,200 60,100 4,981 301,367,300
남양유업우 (003925) 37,250 -750 -1.97 38,000 38,000 35,100 6,936 255,611,950
사조대림 (003960) 40,200 -1100 -2.66 41,250 45,250 39,500 296,691 12,469,052,750
롯데정밀화학 (004000) 40,800 -2200 -5.12 42,400 42,450 40,750 55,462 2,291,273,875
현대제철 (004020) 34,200 -1500 -4.2 34,600 35,050 33,300 952,941 32,459,247,725
SG세계물산 (004060) 320 -12 -3.61 330 330 318 823,775 266,069,481
신흥 (004080) 14,180 -20 -.14 14,380 14,380 14,110 494 6,988,780
한국석유 (004090) 13,890 -270 -1.91 14,050 14,140 13,810 100,614 1,403,687,230
태양금속 (004100) 2,255 -70 -3.01 2,325 2,330 2,240 249,931 567,070,230
태양금속우 (004105) 3,175 -55 -1.7 3,190 3,230 3,155 31,827 100,953,470
동방 (004140) 2,995 -100 -3.23 3,095 3,110 2,970 1,099,043 3,316,040,837
한솔홀딩스 (004150) 3,135 -105 -3.24 3,240 3,240 3,100 221,312 696,910,030
신세계 (004170) 168,500 -3300 -1.92 169,900 172,000 167,300 28,558 4,819,492,500
NPC (004250) 4,275 -125 -2.84 4,365 4,375 4,265 23,159 99,609,220
NPC우 (004255) 2,540 -105 -3.97 2,645 2,645 2,490 52,219 131,529,975
남성 (004270) 1,053 -9 -.85 1,064 1,064 1,035 37,533 39,209,301
현대약품 (004310) 3,700 -145 -3.77 3,840 3,845 3,680 402,922 1,499,472,001
세방 (004360) 13,500 -750 -5.26 14,240 14,240 13,340 167,624 2,278,370,020
세방우 (004365) 9,360 -470 -4.78 9,940 9,940 9,310 12,992 122,755,980
농심 (004370) 383,000 -4000 -1.03 384,000 387,000 377,500 27,265 10,411,872,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 152 -1 -.65 153 153 151 1,058,972 160,475,966
서울식품우 (004415) 1,238 -21 -1.67 1,264 1,264 1,233 12,317 15,401,354
송원산업 (004430) 10,620 -340 -3.1 10,950 10,950 10,590 56,262 601,200,395
삼일씨엔에스 (004440) 4,895 -145 -2.88 4,980 5,060 4,835 26,634 130,556,980
삼화왕관 (004450) 35,650 -500 -1.38 36,150 36,150 35,300 808 28,693,675
세방전지 (004490) 62,900 -3700 -5.56 65,800 66,600 62,400 106,038 6,757,471,800
깨끗한나라 (004540) 2,025 -30 -1.46 2,055 2,055 2,000 190,892 385,788,401
깨끗한나라우 (004545) 12,100 0 0 11,930 12,100 11,930 104 1,258,060
현대비앤지스틸 (004560) 11,960 -690 -5.45 12,430 12,630 11,940 61,547 746,540,430
삼천리 (004690) 131,900 -6300 -4.56 138,200 138,200 131,200 37,381 4,968,043,750
조광피혁 (004700) 64,000 -3800 -5.6 67,800 67,800 62,000 13,192 852,288,600
한솔테크닉스 (004710) 5,660 -380 -6.29 6,010 6,010 5,660 172,924 992,413,465
팜젠사이언스 (004720) 4,460 -200 -4.29 4,570 4,615 4,445 672,736 3,031,225,483
써니전자 (004770) 1,753 -51 -2.83 1,799 1,817 1,740 614,865 1,085,900,839
효성 (004800) 83,500 -3500 -4.02 86,500 86,800 83,000 68,809 5,793,863,650
덕성 (004830) 5,750 -130 -2.21 5,880 5,880 5,720 117,831 681,110,490
덕성우 (004835) 7,820 -100 -1.26 7,910 7,920 7,740 4,975 38,748,680
DRB동일 (004840) 4,865 -375 -7.16 5,240 5,250 4,860 47,011 234,134,840
티웨이홀딩스 (004870) 637 -3 -.47 640 693 623 570,270 366,157,050
동일산업 (004890) 42,900 -1300 -2.94 43,850 43,950 42,550 4,044 174,203,100
조광페인트 (004910) 5,770 -240 -3.99 6,010 6,010 5,700 38,192 222,867,920
씨아이테크 (004920) 1,166 -44 -3.64 1,210 1,210 1,151 144,577 168,866,472
한신공영 (004960) 8,360 -170 -1.99 8,510 8,510 8,170 38,439 318,794,450
신라교역 (004970) 9,600 -260 -2.64 9,840 9,840 9,480 44,594 427,048,310
성신양회 (004980) 10,220 -310 -2.94 10,450 10,460 10,010 229,517 2,352,491,970
성신양회우 (004985) 11,650 -420 -3.48 12,070 12,070 11,600 16,536 193,282,870
롯데지주 (004990) 26,850 -1300 -4.62 27,850 27,850 26,700 324,669 8,798,101,000
롯데지주우 (00499K) 30,850 -500 -1.59 31,750 31,750 30,350 1,378 42,179,600
휴스틸 (005010) 4,310 -175 -3.9 4,445 4,470 4,290 931,968 4,053,882,089
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,150 -1700 -4.38 38,500 39,000 37,100 311,359 11,754,919,725
SGC에너지 (005090) 23,750 -750 -3.06 24,500 24,500 23,650 55,622 1,328,683,800
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 78,600 -2800 -3.44 81,300 81,400 78,500 49,208 3,909,139,650
녹십자홀딩스 (005250) 15,150 -850 -5.31 15,880 15,920 15,120 86,282 1,325,236,880
녹십자홀딩스2우 (005257) 28,500 -500 -1.72 29,000 29,050 28,500 1,545 44,597,700
롯데칠성 (005300) 130,300 300 .23 129,500 131,400 127,200 35,113 4,567,583,050
롯데칠성우 (005305) 72,500 -1300 -1.76 73,800 73,800 71,400 1,838 132,971,600
온타이드 (005320) 587 47 8.7 540 603 537 4,236,198 2,444,858,383
모나미 (005360) 2,050 -15 -.73 2,065 2,070 2,040 17,166 35,189,132
현대차 (005380) 210,000 -3000 -1.41 211,000 215,500 210,000 1,083,280 229,859,014,750
현대차우 (005385) 159,100 -2300 -1.43 160,700 162,300 158,600 179,115 28,708,108,500
현대차2우B (005387) 162,900 -2300 -1.39 164,500 166,600 162,000 190,808 31,339,852,000
현대차3우B (005389) 158,700 -2900 -1.79 161,100 162,300 158,600 25,492 4,083,078,650
신성통상 (005390) 4,030 5 .12 4,025 4,060 4,015 136,170 547,766,635
코스모화학 (005420) 15,590 -850 -5.17 16,210 16,370 15,530 166,580 2,637,290,520
한국공항 (005430) 62,600 -3700 -5.58 65,300 67,500 62,200 12,899 817,361,000
현대지에프홀딩스 (005440) 8,120 -420 -4.92 8,490 8,490 8,050 299,627 2,450,639,855
POSCO홀딩스 (005490) 290,500 -18000 -5.83 302,500 306,000 290,000 502,029 148,127,640,750
삼진제약 (005500) 19,780 -320 -1.59 19,900 20,050 19,600 47,902 945,633,700
SPC삼립 (005610) 54,000 -900 -1.64 54,600 55,000 53,400 13,001 703,570,250
삼영전자 (005680) 10,740 -410 -3.68 11,140 11,200 10,710 32,378 350,247,610
파미셀 (005690) 12,110 -750 -5.83 12,630 12,630 12,000 705,863 8,641,953,305
넥센 (005720) 5,860 -250 -4.09 5,990 6,050 5,810 75,957 447,348,895
넥센우 (005725) 4,445 -90 -1.98 4,545 4,545 4,445 4,326 19,430,385
크라운해태홀딩스 (005740) 7,510 -540 -6.71 7,950 7,950 7,480 145,102 1,108,857,585
크라운해태홀딩스우 (005745) 8,890 0 0 8,800 9,020 8,700 1,835 16,290,700
대림바스 (005750) 4,265 -90 -2.07 4,360 4,380 4,075 41,038 176,052,470
신영와코루 (005800) 12,920 -380 -2.86 13,300 13,300 12,600 11,352 145,668,470
풍산홀딩스 (005810) 42,400 -5900 -12.22 48,100 48,250 42,250 156,482 6,915,048,650
원림 (005820) 14,980 -470 -3.04 15,450 15,450 14,900 896 13,587,950
DB손해보험 (005830) 122,500 -5500 -4.3 125,200 126,900 122,500 221,412 27,434,793,503
에스엘 (005850) 32,400 -1000 -2.99 32,700 33,450 32,400 200,028 6,567,626,500
휴니드 (005870) 9,310 -310 -3.22 9,560 9,620 9,200 183,943 1,721,536,890
대한해운 (005880) 1,758 -94 -5.08 1,845 1,874 1,750 6,095,786 10,945,937,345
삼성전자 (005930) 68,900 -2500 -3.5 70,200 72,000 68,800 24,038,534 1,680,885,451,444
삼성전자우 (005935) 55,900 -1700 -2.95 56,900 58,000 55,800 2,138,816 121,230,714,700
NH투자증권 (005940) 18,660 -1540 -7.62 19,900 19,900 18,640 1,211,642 23,028,948,090
NH투자증권우 (005945) 16,100 -810 -4.79 16,820 16,820 16,060 259,614 4,207,054,450
이수화학 (005950) 5,850 -280 -4.57 6,130 6,130 5,840 69,360 412,610,280
동부건설 (005960) 5,410 -120 -2.17 5,450 5,530 5,320 45,404 244,207,085
동부건설우 (005965) 19,580 150 .77 19,410 19,580 19,220 79 1,521,640
동원산업 (006040) 43,650 -2200 -4.8 45,400 45,400 43,100 67,523 2,965,472,200
화승인더 (006060) 4,335 -150 -3.34 4,480 4,480 4,275 219,171 952,045,866
사조오양 (006090) 9,750 0 0 9,640 9,780 8,950 14,959 143,589,640
삼아알미늄 (006110) 24,700 -2250 -8.35 26,000 26,150 24,700 233,036 5,903,903,950
SK디스커버리 (006120) 51,900 -2800 -5.12 54,700 54,700 51,700 27,045 1,423,377,500
SK디스커버리우 (006125) 36,450 -1450 -3.83 37,900 37,900 36,100 6,534 239,621,600
한국전자홀딩스 (006200) 733 -23 -3.04 767 767 722 29,432 21,825,988
제주은행 (006220) 13,220 -750 -5.37 13,640 13,860 13,200 214,845 2,877,116,035
LS (006260) 162,000 -11300 -6.52 170,200 170,800 161,000 254,974 41,750,402,800
녹십자 (006280) 137,400 -7900 -5.44 142,500 142,500 136,700 41,292 5,724,500,550
대원전선 (006340) 2,875 -50 -1.71 2,925 2,930 2,835 571,724 1,640,934,553
대원전선우 (006345) 3,600 -130 -3.49 3,670 3,725 3,545 30,365 109,076,884
GS건설 (006360) 18,780 -570 -2.95 19,250 19,370 18,740 600,116 11,398,810,020
대구백화점 (006370) 6,060 -140 -2.26 6,120 6,170 5,990 20,972 127,241,780
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,700 -450 -2.23 20,100 20,150 19,410 73,672 1,457,558,510
삼성SDI (006400) 190,000 -11000 -5.47 196,400 198,000 189,800 843,531 162,521,966,600
삼성SDI우 (006405) 121,800 -7300 -5.65 127,100 128,700 121,500 17,035 2,102,290,300
인스코비 (006490) 1,162 -43 -3.57 1,205 1,206 1,147 819,967 961,898,586
대림통상 (006570) 2,850 55 1.97 2,795 2,895 2,750 10,872 30,290,275
대한유화 (006650) 99,300 -3100 -3.03 100,300 101,500 98,700 27,063 2,698,600,850
삼성공조 (006660) 13,630 -350 -2.5 13,800 13,850 13,450 53,653 729,319,835
영풍제지 (006740) 1,004 -15 -1.47 1,025 1,025 1,000 83,580 83,982,663
미래에셋증권 (006800) 17,920 -1170 -6.13 18,680 18,750 17,900 3,411,345 61,919,450,950
미래에셋증권우 (006805) 8,510 -430 -4.81 8,800 8,840 8,470 221,187 1,896,030,920
미래에셋증권2우B (00680K) 8,050 -470 -5.52 8,450 8,450 7,900 1,194,752 9,644,005,380
AK홀딩스 (006840) 11,430 -100 -.87 11,570 11,570 11,150 13,332 150,249,840
신송홀딩스 (006880) 7,340 -200 -2.65 7,540 7,540 7,250 109,737 805,524,740
태경케미컬 (006890) 10,010 -460 -4.39 10,460 10,470 10,010 46,138 469,270,645
우성 (006980) 16,590 -510 -2.98 17,100 17,100 15,920 3,484 57,513,890
GS리테일 (007070) 15,700 -610 -3.74 16,200 16,300 15,700 194,991 3,094,020,980
일신석재 (007110) 2,350 40 1.73 2,310 2,410 2,300 8,460,620 19,964,133,124
미래아이앤지 (007120) 1,006 0 0 1,006 1,016 996 22,248 22,328,092
사조산업 (007160) 46,000 -1500 -3.16 48,000 48,000 45,550 12,545 577,985,900
벽산 (007210) 2,170 -65 -2.91 2,210 2,235 2,145 120,415 262,059,815
한국특강 (007280) 1,461 -19 -1.28 1,465 1,513 1,440 24,148 35,440,544
오뚜기 (007310) 391,500 -7000 -1.76 396,500 397,000 391,500 5,970 2,350,305,000
DN오토모티브 (007340) 28,100 -900 -3.1 28,550 29,250 27,500 190,449 5,354,081,600
에이프로젠 (007460) 611 -1 -.16 613 636 600 2,246,823 1,385,740,023
샘표 (007540) 46,750 -1850 -3.81 48,600 49,300 46,500 11,575 543,983,150
일양약품 (007570) 12,680 -600 -4.52 13,240 13,260 12,620 44,049 564,584,160
일양약품우 (007575) 13,620 -420 -2.99 14,930 14,930 13,620 422 5,949,320
동방아그로 (007590) 6,250 -60 -.95 6,320 6,320 6,250 7,654 47,973,575
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 62,200 -2800 -4.31 63,500 64,300 62,200 1,434,734 90,485,243,200
국도화학 (007690) 37,600 -2500 -6.23 39,650 39,650 37,450 37,332 1,432,810,975
F&F홀딩스 (007700) 18,270 -770 -4.04 18,900 19,010 18,270 39,618 731,938,340
코리아써키트 (007810) 11,400 -630 -5.24 11,800 11,900 11,350 91,188 1,054,338,845
코리아써우 (007815) 6,100 -140 -2.24 6,300 6,300 6,020 163 985,590
코리아써키트2우B (00781K) 5,810 -100 -1.69 5,910 5,910 5,600 369 2,094,680
서연 (007860) 9,430 -640 -6.36 9,860 9,900 9,400 245,874 2,368,649,360
TP (007980) 1,476 -18 -1.2 1,502 1,508 1,454 228,780 338,516,288
사조동아원 (008040) 1,070 -29 -2.64 1,099 1,099 1,068 737,278 792,734,562
대덕 (008060) 8,100 -290 -3.46 8,300 8,370 8,090 142,274 1,167,173,695
대덕1우 (00806K) 8,490 -30 -.35 8,610 8,850 8,340 1,127 9,498,800
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,220 -70 -1.32 5,290 5,290 5,130 36,918 191,268,975
NI스틸 (008260) 3,600 -155 -4.13 3,755 3,755 3,555 115,673 417,139,729
남선알미늄 (008350) 1,170 -38 -3.15 1,200 1,207 1,168 1,248,671 1,474,354,491
남선알미우 (008355) 12,630 -130 -1.02 12,760 12,760 12,610 443 5,593,680
문배철강 (008420) 2,280 -90 -3.8 2,365 2,365 2,265 117,267 270,917,515
서흥 (008490) 18,410 -460 -2.44 18,870 18,900 17,890 43,299 799,307,080
일정실업 (008500) 11,240 10 .09 11,230 11,400 11,120 3,443 38,862,030
윌비스 (008600) 400 -8 -1.96 406 410 399 219,605 88,360,517
아남전자 (008700) 1,379 -34 -2.41 1,401 1,409 1,377 240,691 334,001,832
율촌화학 (008730) 33,300 -950 -2.77 34,550 34,750 33,200 183,529 6,195,192,975
호텔신라 (008770) 45,800 -1100 -2.35 46,650 46,800 45,700 143,979 6,619,913,450
호텔신라우 (008775) 43,800 -800 -1.79 44,650 45,250 43,250 5,234 229,651,075
금비 (008870) 57,200 -1800 -3.05 58,900 59,000 57,200 1,559 90,180,700
한미사이언스 (008930) 45,300 -5400 -10.65 49,200 49,500 44,700 708,860 32,864,683,325
동양철관 (008970) 1,576 -100 -5.97 1,630 1,713 1,570 25,633,895 41,722,244,789
KCTC (009070) 5,400 -140 -2.53 5,530 5,530 5,330 727,053 3,931,548,535
경인전자 (009140) 20,400 -400 -1.92 21,150 21,150 20,300 1,814 37,015,300
삼성전기 (009150) 143,300 -5400 -3.63 146,600 150,200 142,800 581,414 84,693,759,250
삼성전기우 (009155) 65,500 -1900 -2.82 67,000 68,200 65,500 24,218 1,611,243,400
SIMPAC (009160) 5,100 -40 -.78 5,180 5,190 5,100 176,027 903,287,560
한솔로지스틱스 (009180) 2,980 -185 -5.85 3,160 3,160 2,965 212,386 641,585,462
대양금속 (009190) 1,618 114 7.58 1,504 1,715 1,465 2,120,817 3,491,796,828
무림페이퍼 (009200) 2,105 -80 -3.66 2,180 2,180 2,095 355,395 755,693,261
한샘 (009240) 45,100 -1800 -3.84 46,150 46,650 45,100 34,434 1,573,671,150
신원 (009270) 1,746 -12 -.68 1,751 1,791 1,716 4,489,207 7,883,240,673
광동제약 (009290) 5,970 -230 -3.71 6,200 6,210 5,820 172,319 1,039,922,135
참엔지니어링 (009310) 1,266 -14 -1.09 1,280 1,289 1,263 18,944 24,139,581
아진전자부품 (009320) 988 -12 -1.2 1,002 1,004 982 93,515 92,572,846
태영건설 (009410) 2,165 -75 -3.35 2,240 2,255 2,160 299,581 655,714,110
태영건설우 (009415) 5,350 0 0 5,340 5,350 5,330 945 5,054,540
한올바이오파마 (009420) 25,700 -1400 -5.17 26,500 26,750 25,600 293,710 7,633,863,475
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 86,600 400 .46 85,300 88,400 82,200 144,050 12,337,654,600
한창제지 (009460) 674 -28 -3.99 700 702 671 348,483 237,773,982
삼화전기 (009470) 26,050 -1250 -4.58 26,850 27,000 26,000 52,648 1,381,507,450
HD한국조선해양 (009540) 343,000 -16000 -4.46 361,500 362,000 335,000 403,291 138,999,763,750
무림P&P (009580) 2,695 -65 -2.36 2,765 2,765 2,685 102,179 276,067,540
모토닉 (009680) 10,200 -280 -2.67 10,480 10,480 10,110 65,916 673,100,305
삼정펄프 (009770) 29,450 -550 -1.83 30,000 30,000 28,800 9,184 268,600,400
플레이그램 (009810) 351 -6 -1.68 363 363 327 979,859 335,049,272
한화솔루션 (009830) 29,900 -800 -2.61 30,800 31,150 29,750 2,794,625 84,858,486,475
한화솔루션우 (009835) 23,900 -650 -2.65 24,550 25,100 23,800 26,077 634,884,500
명신산업 (009900) 8,130 -330 -3.9 8,400 8,440 8,120 218,214 1,794,326,580
영원무역홀딩스 (009970) 132,000 -9100 -6.45 136,600 140,900 132,000 21,454 2,924,088,950
한국내화 (010040) 2,345 -80 -3.3 2,410 2,440 2,320 18,852 44,517,845
OCI홀딩스 (010060) 93,600 -200 -.21 93,800 95,900 90,400 167,345 15,666,757,550
한국무브넥스 (010100) 3,985 -205 -4.89 4,165 4,175 3,980 398,252 1,609,196,253
LS ELECTRIC (010120) 292,500 -18000 -5.8 305,500 309,000 288,000 243,070 72,106,805,500
고려아연 (010130) 759,000 -41000 -5.13 793,000 800,000 759,000 30,162 23,255,168,000
삼성중공업 (010140) 18,580 -460 -2.42 19,060 19,240 18,000 8,275,504 153,469,018,095
우진아이엔에스 (010400) 2,490 -5 -.2 2,495 2,495 2,470 5,178 12,872,075
한솔PNS (010420) 1,878 0 0 1,878 1,879 1,874 2,912 5,458,534
에스엠벡셀 (010580) 1,544 -37 -2.34 1,581 1,581 1,520 114,552 176,093,659
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 195,600 -16400 -7.74 210,000 212,000 190,100 905,906 177,496,430,750
진양폴리 (010640) 3,945 -45 -1.13 3,985 3,990 3,935 75,268 297,865,994
화천기계 (010660) 5,690 30 .53 5,670 5,830 5,540 493,169 2,803,616,870
화신 (010690) 8,340 -440 -5.01 8,510 8,690 8,310 427,417 3,636,910,675
평화홀딩스 (010770) 4,855 -175 -3.48 5,030 5,050 4,825 268,289 1,314,934,395
아이에스동서 (010780) 19,670 -680 -3.34 20,600 20,650 19,670 43,727 868,923,860
퍼스텍 (010820) 4,285 -140 -3.16 4,475 4,475 4,250 648,577 2,798,690,785
S-Oil (010950) 60,300 -2400 -3.83 61,700 62,000 60,000 224,605 13,630,589,400
S-Oil우 (010955) 40,000 -1700 -4.08 42,300 42,300 40,000 12,329 498,928,650
삼호개발 (010960) 3,350 -90 -2.62 3,440 3,440 3,320 119,076 398,071,030
진원생명과학 (011000) 2,255 -30 -1.31 2,285 2,375 2,255 1,074,775 2,484,199,799
LG이노텍 (011070) 152,600 -3900 -2.49 156,600 158,800 152,500 194,567 30,065,613,000
에넥스 (011090) 600 -25 -4 625 625 590 239,483 144,815,714
CJ씨푸드 (011150) 2,880 -45 -1.54 2,940 3,125 2,855 4,175,446 12,523,047,034
CJ씨푸드1우 (011155) 17,160 -200 -1.15 17,360 17,360 17,140 614 10,534,770
롯데케미칼 (011170) 64,000 -2500 -3.76 65,500 65,700 63,700 144,288 9,300,461,750
HMM (011200) 23,000 -450 -1.92 23,400 23,700 22,850 1,103,275 25,468,022,925
현대위아 (011210) 48,000 -1850 -3.71 49,050 49,400 48,000 122,002 5,932,109,900
삼화전자 (011230) 5,200 -90 -1.7 5,290 5,290 4,970 161,397 817,465,410
태림포장 (011280) 2,010 -30 -1.47 2,040 2,040 1,992 73,333 146,763,866
성안머티리얼스 (011300) 425 -4 -.93 429 431 420 404,813 171,789,106
유니켐 (011330) 1,704 -35 -2.01 1,749 1,749 1,682 259,705 444,486,188
부산산업 (011390) 96,900 -200 -.21 95,000 99,100 94,600 9,052 878,024,100
갤럭시아에스엠 (011420) 2,260 -80 -3.42 2,330 2,330 2,220 191,927 433,996,610
한농화성 (011500) 14,440 -730 -4.81 15,000 15,000 14,440 88,212 1,290,842,490
와이투솔루션 (011690) 3,190 -110 -3.33 3,270 3,270 3,165 137,551 441,394,022
한신기계 (011700) 3,395 -250 -6.86 3,605 3,610 3,395 395,654 1,368,127,120
현대코퍼레이션 (011760) 23,100 -2000 -7.97 24,700 24,850 23,100 145,345 3,421,046,775
금호석유화학 (011780) 115,900 -6400 -5.23 121,300 121,400 115,900 161,371 19,057,225,950
금호석유화학우 (011785) 60,300 -3500 -5.49 63,200 63,300 60,300 18,606 1,145,243,850
SKC (011790) 96,600 -4600 -4.55 99,900 100,400 96,500 273,628 26,848,721,300
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,466 -65 -4.25 1,528 1,528 1,464 1,649,456 2,456,207,323
DB (012030) 1,293 -59 -4.36 1,352 1,352 1,286 535,212 697,347,682
영흥 (012160) 527 -43 -7.54 570 570 526 498,707 271,366,612
아센디오 (012170) 2,625 -25 -.94 2,635 2,720 2,550 39,348 103,216,275
계양전기 (012200) 1,456 -18 -1.22 1,479 1,479 1,441 22,696 33,108,964
계양전기우 (012205) 3,580 -5 -.14 3,640 3,640 3,580 488 1,767,030
영화금속 (012280) 816 -9 -1.09 823 825 809 107,194 87,121,268
경동인베스트 (012320) 62,400 -3100 -4.73 65,500 66,600 61,600 10,627 666,234,500
현대모비스 (012330) 283,500 -11000 -3.74 289,500 292,000 281,500 226,073 64,728,067,250
한화에어로스페이스 (012450) 939,000 -57000 -5.72 987,000 989,000 910,000 419,450 392,926,850,000
더존비즈온 (012510) 69,000 -2500 -3.5 70,800 71,200 68,800 239,648 16,665,311,750
경인양행 (012610) 3,305 -105 -3.08 3,410 3,410 3,280 61,823 206,380,617
HDC (012630) 22,100 -1000 -4.33 22,800 23,000 21,900 274,047 6,117,378,575
모나리자 (012690) 2,595 -25 -.95 2,620 2,620 2,570 58,625 151,389,406
에스원 (012750) 72,600 -1600 -2.16 72,600 74,000 72,200 48,580 3,547,732,550
대창 (012800) 1,370 -72 -4.99 1,436 1,440 1,350 2,038,450 2,835,705,291
세우글로벌 (013000) 1,102 -9 -.81 1,117 1,117 1,095 92,166 101,722,788
일성건설 (013360) 1,506 -109 -6.75 1,615 1,617 1,506 448,463 692,103,952
화승코퍼레이션 (013520) 1,848 -69 -3.6 1,906 1,916 1,822 117,359 217,408,480
디와이 (013570) 4,315 -210 -4.64 4,530 4,530 4,280 91,874 399,718,960
계룡건설 (013580) 19,070 -670 -3.39 19,780 19,850 19,010 119,687 2,325,902,630
까뮤이앤씨 (013700) 1,092 -19 -1.71 1,099 1,103 1,078 246,298 267,819,429
지엠비코리아 (013870) 4,010 -90 -2.2 4,100 4,100 4,000 11,771 47,307,167
지누스 (013890) 20,500 -1100 -5.09 21,350 21,400 20,200 206,089 4,233,513,375
한익스프레스 (014130) 3,420 -110 -3.12 3,530 3,530 3,390 17,878 61,422,501
대영포장 (014160) 1,155 -48 -3.99 1,197 1,200 1,153 1,038,883 1,213,124,154
금강공업 (014280) 4,375 -205 -4.48 4,615 4,615 4,340 135,378 598,245,903
금강공업우 (014285) 7,000 -100 -1.41 7,100 7,100 7,000 17 119,410
영보화학 (014440) 4,360 -155 -3.43 4,490 4,490 4,340 79,563 349,536,402
극동유화 (014530) 3,395 -135 -3.82 3,490 3,525 3,395 357,731 1,225,842,615
태경비케이 (014580) 4,925 -235 -4.55 5,150 5,150 4,905 725,656 3,606,727,508
한솔케미칼 (014680) 170,500 -11600 -6.37 178,500 179,900 170,500 62,749 10,818,140,150
사조씨푸드 (014710) 7,850 -380 -4.62 8,170 8,190 7,840 57,358 456,053,590
HL D&I (014790) 2,550 -75 -2.86 2,620 2,620 2,465 53,540 135,717,604
동원시스템즈 (014820) 29,750 -1200 -3.88 30,550 30,550 29,500 47,303 1,411,550,150
동원시스템즈우 (014825) 17,760 -230 -1.28 17,990 17,990 17,110 139 2,396,300
유니드 (014830) 79,900 -4300 -5.11 83,700 83,700 79,000 55,221 4,432,508,850
성문전자 (014910) 1,164 -34 -2.84 1,198 1,198 1,164 48,402 56,872,848
성문전자우 (014915) 4,195 -135 -3.12 4,330 4,410 4,130 2,343 10,071,600
인디에프 (014990) 1,469 37 2.58 1,400 1,599 1,400 17,575,912 26,457,533,091
이스타코 (015020) 646 -20 -3 666 674 637 278,731 180,918,327
대창단조 (015230) 5,790 -310 -5.08 6,090 6,090 5,780 156,386 916,977,200
에이엔피 (015260) 468 -11 -2.3 482 487 461 169,646 79,252,708
INVENI (015360) 58,400 -1500 -2.5 59,900 59,900 58,200 8,131 477,239,350
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,150 -2400 -6.23 37,850 38,200 36,100 4,178,937 153,563,966,700
일진홀딩스 (015860) 6,080 60 1 6,050 6,090 5,840 244,947 1,467,792,555
태경산업 (015890) 5,200 -150 -2.8 5,350 5,350 5,150 99,106 515,594,185
대현 (016090) 1,879 -43 -2.24 1,922 1,922 1,875 209,266 394,247,888
삼성증권 (016360) 66,900 -3900 -5.51 69,200 69,700 66,700 553,391 37,454,770,000
KG스틸 (016380) 5,640 -300 -5.05 5,890 5,950 5,630 210,060 1,203,872,605
한세예스24홀딩스 (016450) 4,210 -105 -2.43 4,285 4,290 4,210 38,229 162,010,152
환인제약 (016580) 11,900 -100 -.83 12,040 12,150 11,800 74,751 891,602,945
신대양제지 (016590) 10,330 -570 -5.23 10,920 10,980 10,320 64,344 682,288,550
DB증권 (016610) 8,440 -530 -5.91 8,910 8,910 8,440 284,191 2,432,159,060
대성홀딩스 (016710) 8,970 -320 -3.44 9,380 9,380 8,880 58,570 529,184,725
두올 (016740) 3,530 -55 -1.53 3,585 3,595 3,480 139,320 490,534,623
퍼시스 (016800) 45,700 -500 -1.08 47,100 47,100 44,900 472 21,602,900
웅진 (016880) 3,165 -40 -1.25 3,210 3,260 3,095 1,052,962 3,343,107,530
광명전기 (017040) 1,005 -15 -1.47 1,020 1,024 992 836,222 842,420,880
명문제약 (017180) 1,590 -39 -2.39 1,627 1,630 1,585 69,540 111,441,344
우신시스템 (017370) 7,550 -150 -1.95 7,700 7,850 7,550 45,233 344,525,150
서울가스 (017390) 60,000 -2200 -3.54 62,200 62,200 60,000 24,269 1,468,272,050
수산세보틱스 (017550) 1,802 -48 -2.59 1,835 1,843 1,792 111,814 201,662,116
SK텔레콤 (017670) 55,500 -600 -1.07 55,700 56,100 55,400 502,513 28,005,865,900
현대엘리베이터 (017800) 83,800 -1500 -1.76 83,900 84,600 82,000 252,354 21,040,070,150
풀무원 (017810) 17,670 2810 18.91 14,450 18,490 14,450 13,684,477 231,744,855,895
DS단석 (017860) 23,900 -2500 -9.47 26,450 26,500 23,850 248,949 6,238,759,350
광전자 (017900) 1,885 -35 -1.82 1,920 1,920 1,877 31,314 59,023,730
E1 (017940) 79,000 -3500 -4.24 82,800 83,200 78,900 25,097 2,011,380,650
한국카본 (017960) 29,200 -800 -2.67 30,250 30,300 28,550 565,621 16,486,727,250
애경산업 (018250) 16,040 -550 -3.32 16,520 16,600 16,040 52,776 855,214,110
삼성에스디에스 (018260) 152,500 -7200 -4.51 157,300 158,000 152,200 304,806 47,011,916,600
조일알미늄 (018470) 1,451 -64 -4.22 1,506 1,514 1,443 1,285,924 1,894,778,378
동원금속 (018500) 1,391 -34 -2.39 1,424 1,425 1,389 391,004 547,846,260
SK가스 (018670) 252,000 -12500 -4.73 264,000 264,000 248,500 14,243 3,605,772,750
한온시스템 (018880) 3,160 -120 -3.66 3,235 3,245 3,155 832,061 2,650,861,223
신풍제약 (019170) 11,940 -310 -2.53 12,140 12,500 11,850 232,722 2,820,831,775
신풍제약우 (019175) 20,700 -1050 -4.83 21,600 21,700 20,650 13,841 291,224,050
티에이치엔 (019180) 2,800 -70 -2.44 2,850 2,870 2,735 137,834 383,914,854
세아특수강 (019440) 14,620 -580 -3.82 15,200 15,200 14,570 37,129 545,605,485
엑시큐어하이트론 (019490) 730 -89 -10.87 814 823 716 1,700,114 1,281,111,090
대교 (019680) 2,130 -190 -8.19 2,310 2,310 2,125 211,268 462,240,215
대교우B (019685) 1,284 -13 -1 1,296 1,296 1,256 43,858 55,695,570
한섬 (020000) 15,720 -600 -3.68 16,320 16,320 15,690 81,926 1,299,453,675
키다리스튜디오 (020120) 3,620 -210 -5.48 3,800 3,800 3,620 143,741 528,549,935
롯데에너지머티리얼즈 (020150) 24,450 -550 -2.2 25,000 25,000 24,150 118,086 2,900,735,800
아시아나항공 (020560) 9,290 -190 -2 9,560 9,560 9,290 122,157 1,140,464,025
일진디스플 (020760) 915 -34 -3.58 941 952 912 131,751 122,492,017
서원 (021050) 1,242 -54 -4.17 1,265 1,280 1,231 440,402 555,662,060
코웨이 (021240) 104,800 -4100 -3.76 107,900 110,400 104,100 133,028 14,119,893,750
세원정공 (021820) 10,420 -460 -4.23 10,880 10,880 10,280 50,991 530,851,195
포스코DX (022100) 22,650 -1300 -5.43 23,900 24,000 22,650 432,839 9,984,469,875
삼원강재 (023000) 2,540 -10 -.39 2,550 2,575 2,515 11,347 28,738,057
MH에탄올 (023150) 5,340 -10 -.19 5,350 5,350 5,280 7,427 39,333,310
한국종합기술 (023350) 5,020 -120 -2.33 5,140 5,170 4,990 49,776 250,530,625
동남합성 (023450) 32,050 50 .16 32,100 32,250 31,900 133 4,257,650
롯데쇼핑 (023530) 70,500 -1300 -1.81 71,100 71,700 70,000 46,286 3,275,506,450
다우기술 (023590) 32,850 -2200 -6.28 34,850 34,850 32,700 225,885 7,517,383,125
인지컨트롤스 (023800) 5,730 -250 -4.18 5,920 5,970 5,530 56,434 326,172,365
인팩 (023810) 6,240 10 .16 6,280 6,280 6,080 14,549 89,244,100
에쓰씨엔지니어링 (023960) 1,231 -29 -2.3 1,256 1,265 1,229 177,623 220,033,264
WISCOM (024070) 1,963 -34 -1.7 1,997 1,997 1,955 8,645 17,012,104
디씨엠 (024090) 13,120 -260 -1.94 13,250 13,260 12,960 14,512 189,209,565
기업은행 (024110) 18,650 -770 -3.96 19,200 19,200 18,650 1,091,080 20,607,072,845
콜마홀딩스 (024720) 13,870 -550 -3.81 14,370 14,430 13,800 182,361 2,554,582,215
대원화성 (024890) 854 -26 -2.95 879 879 847 71,917 61,678,590
디와이덕양 (024900) 2,470 -50 -1.98 2,535 2,535 2,460 124,936 309,713,926
KPX케미칼 (025000) 51,700 -300 -.58 52,000 52,000 50,400 10,638 543,554,700
SJM홀딩스 (025530) 3,540 -155 -4.19 3,695 3,695 3,530 25,472 90,948,808
한국단자 (025540) 63,600 -2700 -4.07 65,800 65,900 63,200 46,772 2,996,531,250
미래산업 (025560) 10,030 -300 -2.9 10,240 10,300 10,000 34,519 347,269,505
제이준코스메틱 (025620) 7,470 -170 -2.23 7,640 7,750 7,470 22,316 168,568,780
한솔홈데코 (025750) 711 -18 -2.47 722 730 711 405,875 290,957,609
이구산업 (025820) 4,735 -170 -3.47 4,905 4,905 4,705 534,827 2,546,616,772
남해화학 (025860) 7,350 -200 -2.65 7,530 7,540 7,310 95,823 706,715,330
한국주강 (025890) 1,801 -69 -3.69 1,870 1,882 1,799 28,364 51,672,299
스틱인베스트먼트 (026890) 9,620 -320 -3.22 9,900 9,980 9,570 175,302 1,697,703,085
부국철강 (026940) 2,280 -40 -1.72 2,320 2,325 2,270 105,697 242,034,044
동서 (026960) 29,150 -650 -2.18 29,550 29,600 28,700 141,747 4,123,818,175
BGF (027410) 3,810 -180 -4.51 3,985 3,985 3,810 220,404 849,338,457
마니커 (027740) 857 -23 -2.61 911 911 856 413,166 356,778,049
한국제지 (027970) 815 -15 -1.81 833 833 813 70,482 57,752,085
삼성E&A (028050) 25,800 -700 -2.64 26,050 26,500 25,550 912,864 23,650,554,475
동아지질 (028100) 15,850 -410 -2.52 16,190 16,250 14,840 38,215 603,970,450
삼성물산 (028260) 161,700 -6800 -4.04 166,300 167,500 161,700 456,592 74,653,880,000
삼성물산우B (02826K) 115,500 -4000 -3.35 120,000 120,100 115,500 8,890 1,037,257,300
팬오션 (028670) 3,960 -250 -5.94 4,200 4,240 3,950 1,985,301 8,027,821,613
케이씨 (029460) 21,900 -1250 -5.4 23,050 23,050 21,600 30,171 668,713,825
신도리코 (029530) 47,700 -1750 -3.54 49,450 49,450 46,500 31,727 1,501,523,125
삼성카드 (029780) 48,950 -850 -1.71 49,350 49,900 48,550 83,387 4,121,878,175
제일기획 (030000) 19,570 -310 -1.56 19,800 19,980 19,500 347,662 6,849,498,970
NICE평가정보 (030190) 15,900 -400 -2.45 16,420 16,420 15,830 69,827 1,117,946,950
KT (030200) 54,000 -1200 -2.17 54,500 55,100 54,000 274,057 14,890,018,650
다올투자증권 (030210) 3,275 -155 -4.52 3,365 3,385 3,230 223,982 741,593,103
교보증권 (030610) 8,290 -410 -4.71 8,600 8,600 8,250 296,879 2,484,002,880
동원수산 (030720) 5,800 -220 -3.65 5,960 6,140 5,650 15,440 90,876,790
서울보증보험 (031210) 40,050 -450 -1.11 40,850 40,900 39,950 92,603 3,726,473,025
신세계인터내셔날 (031430) 11,100 -560 -4.8 11,580 11,580 11,030 118,467 1,319,829,360
신세계푸드 (031440) 37,000 -1050 -2.76 38,850 38,850 36,500 7,168 264,905,850
아이티센씨티에스 (031820) 619 -23 -3.58 642 642 618 394,935 246,631,631
롯데관광개발 (032350) 16,910 -520 -2.98 17,250 17,390 16,650 633,636 10,762,978,245
황금에스티 (032560) 5,830 -220 -3.64 6,090 6,090 5,820 31,927 187,635,820
LG유플러스 (032640) 14,470 -160 -1.09 14,480 14,670 14,400 690,248 10,021,604,035
삼성생명 (032830) 119,700 -6200 -4.92 124,100 125,200 119,300 307,245 37,309,475,700
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,700 -660 -3.59 18,500 18,500 17,510 133,111 2,368,824,860
체시스 (033250) 1,080 -29 -2.61 1,109 1,112 1,080 224,223 244,037,849
유나이티드제약 (033270) 20,350 -650 -3.1 21,000 21,000 20,300 58,956 1,206,166,300
SJG세종 (033530) 4,265 -250 -5.54 4,515 4,515 4,265 85,451 370,211,230
KT&G (033780) 129,100 -1600 -1.22 128,300 132,000 128,100 363,694 47,270,451,584
무학 (033920) 7,730 10 .13 7,720 7,790 7,610 86,139 662,441,220
두산에너빌리티 (034020) 61,400 -4200 -6.4 64,900 65,200 60,900 9,805,226 611,102,051,300
SBS (034120) 19,540 -810 -3.98 20,350 20,350 19,530 105,042 2,080,629,340
LG디스플레이 (034220) 10,560 -280 -2.58 10,670 10,800 10,500 1,918,378 20,376,455,550
파라다이스 (034230) 17,720 -390 -2.15 17,900 17,900 17,460 616,450 10,891,422,155
NICE (034310) 12,880 -420 -3.16 13,310 13,330 12,690 69,059 890,318,585
인천도시가스 (034590) 25,500 -750 -2.86 26,300 26,300 25,000 10,261 264,294,300
SK (034730) 188,500 -14500 -7.14 199,600 199,800 187,800 363,599 69,496,586,050
SK우 (03473K) 151,900 -9700 -6 161,000 161,000 151,800 6,268 966,322,350
한국토지신탁 (034830) 1,216 -39 -3.11 1,252 1,252 1,212 589,303 719,815,350
HS애드 (035000) 7,820 -210 -2.62 7,920 7,940 7,820 26,539 208,667,000
백산 (035150) 14,530 -650 -4.28 15,100 15,100 14,490 33,655 491,998,150
강원랜드 (035250) 18,320 -370 -1.98 18,510 18,600 18,260 608,232 11,183,409,475
NAVER (035420) 225,000 -10000 -4.26 232,500 233,000 224,000 827,729 187,805,722,500
신세계 I&C (035510) 15,660 -980 -5.89 16,500 16,500 15,590 170,777 2,722,612,240
카카오 (035720) 55,500 -2500 -4.31 57,200 57,500 55,300 2,256,317 126,172,159,500
콘텐트리중앙 (036420) 9,940 -320 -3.12 10,290 10,290 9,910 44,880 448,641,295
한국가스공사 (036460) 41,300 -1650 -3.84 42,400 42,500 41,050 451,231 18,786,529,600
SNT홀딩스 (036530) 54,400 -1500 -2.68 55,800 55,800 53,500 27,194 1,478,220,000
엔씨소프트 (036570) 190,600 -3100 -1.6 190,200 192,800 187,200 54,545 10,332,799,450
팜스코 (036580) 2,815 -85 -2.93 2,900 2,900 2,780 37,730 106,074,180
YG PLUS (037270) 8,050 -540 -6.29 8,460 8,540 7,970 1,772,033 14,472,024,085
LG헬로비전 (037560) 2,790 -165 -5.58 2,925 2,935 2,780 550,715 1,551,842,431
광주신세계 (037710) 30,700 -800 -2.54 31,500 31,500 30,400 43,969 1,352,626,300
하나투어 (039130) 53,200 -800 -1.48 53,300 54,600 52,700 49,781 2,658,405,800
키움증권 (039490) 200,500 -15000 -6.96 210,500 212,000 199,600 221,831 45,173,758,500
HDC랩스 (039570) 9,070 -520 -5.42 9,590 9,590 8,960 29,858 273,796,120
상신브레이크 (041650) 2,910 -90 -3 2,995 2,995 2,910 114,377 334,863,853
한화오션 (042660) 117,400 5100 4.54 116,200 118,000 109,500 9,262,548 1,058,610,522,950
HD현대인프라코어 (042670) 15,180 -230 -1.49 15,320 15,350 14,590 3,633,873 54,466,324,765
한미반도체 (042700) 86,800 -5100 -5.55 89,700 90,400 86,500 671,230 58,888,024,850
주연테크 (044380) 449 -1 -.22 450 450 438 133,506 58,936,572
KSS해운 (044450) 10,050 -500 -4.74 10,510 10,770 10,020 105,146 1,071,005,110
코스맥스비티아이 (044820) 18,560 -1640 -8.12 20,200 20,200 18,240 38,359 718,258,370
대우건설 (047040) 3,665 -85 -2.27 3,715 3,750 3,655 1,355,263 5,003,611,677
포스코인터내셔널 (047050) 47,700 -1100 -2.25 48,900 49,100 47,100 555,048 26,564,164,800
유니온머티리얼 (047400) 1,579 -43 -2.65 1,622 1,623 1,579 162,416 258,239,684
한국항공우주 (047810) 90,900 -3600 -3.81 94,000 95,300 89,500 837,731 76,220,504,450
우진플라임 (049800) 1,990 -8 -.4 1,998 2,005 1,979 29,870 59,291,626
한전KPS (051600) 49,250 -2950 -5.65 51,500 51,600 48,900 358,219 17,803,625,575
진양화학 (051630) 1,942 -51 -2.56 1,992 1,993 1,940 78,862 154,278,958
LG생활건강 (051900) 293,000 -23000 -7.28 307,000 307,500 290,500 242,942 71,702,592,500
LG생활건강우 (051905) 121,000 -6700 -5.25 126,000 127,300 120,000 25,484 3,108,443,850
LG화학 (051910) 290,000 -11500 -3.81 294,500 302,000 287,000 385,496 112,843,927,750
LG화학우 (051915) 147,100 -4700 -3.1 150,000 154,700 145,900 89,490 13,360,141,550
한전기술 (052690) 84,600 -7700 -8.34 91,200 91,800 83,800 571,248 49,246,427,600
스카이라이프 (053210) 4,910 -150 -2.96 5,020 5,020 4,860 60,765 297,820,841
한미글로벌 (053690) 18,830 -860 -4.37 19,480 19,480 18,610 126,840 2,405,221,460
테이팩스 (055490) 14,280 -970 -6.36 15,250 15,250 14,200 24,971 364,948,750
신한지주 (055550) 65,100 -2900 -4.26 66,800 67,200 64,800 1,436,739 94,338,596,069
현대홈쇼핑 (057050) 54,700 -2600 -4.54 57,200 57,200 54,600 19,168 1,059,597,850
포스코스틸리온 (058430) 40,150 -1900 -4.52 41,300 41,900 40,050 26,530 1,078,158,775
세아홀딩스 (058650) 126,900 -3200 -2.46 130,100 132,500 126,900 3,398 437,651,900
다스코 (058730) 2,990 -70 -2.29 3,030 3,055 2,960 81,525 242,803,703
KTcs (058850) 2,600 -105 -3.88 2,710 2,710 2,475 342,237 897,485,541
KTis (058860) 2,775 -60 -2.12 2,835 2,835 2,665 302,644 830,047,796
HL홀딩스 (060980) 37,950 -1200 -3.07 39,600 39,650 37,900 37,256 1,428,442,600
산일전기 (062040) 118,400 200 .17 117,500 122,600 114,000 530,429 62,786,582,050
종근당바이오 (063160) 22,250 -1200 -5.12 23,400 23,400 22,250 40,360 914,821,775
현대로템 (064350) 194,000 -8000 -3.96 199,200 201,500 188,800 900,727 173,790,924,050
LG씨엔에스 (064400) 68,900 -1400 -1.99 69,800 69,800 67,500 313,491 21,488,501,500
SNT모티브 (064960) 31,500 -1600 -4.83 32,800 32,850 31,500 73,372 2,341,197,475
LG전자 (066570) 75,000 -2400 -3.1 76,800 77,500 75,000 600,252 45,637,173,200
LG전자우 (066575) 37,350 -1350 -3.49 38,600 38,650 37,250 75,032 2,835,631,775
엘앤에프 (066970) 66,600 -3700 -5.26 68,700 69,900 66,000 341,192 23,026,790,700
세이브존I&C (067830) 2,580 -130 -4.8 2,710 2,710 2,570 64,087 166,858,069
셀트리온 (068270) 171,300 -7600 -4.25 176,000 176,300 171,100 493,253 85,404,409,500
삼성출판사 (068290) 17,150 -1170 -6.39 17,550 17,870 16,550 75,968 1,291,674,060
TKG휴켐스 (069260) 17,270 -380 -2.15 17,470 17,680 17,080 152,965 2,649,805,890
대호에이엘 (069460) 1,822 -18 -.98 1,830 1,887 1,801 624,916 1,149,693,635
대웅제약 (069620) 142,800 -4400 -2.99 146,600 147,100 141,900 53,641 7,702,260,550
한세엠케이 (069640) 900 -15 -1.64 915 931 897 137,776 124,364,517
DSR제강 (069730) 3,590 -45 -1.24 3,645 3,645 3,555 20,128 71,995,620
현대백화점 (069960) 69,000 -1700 -2.4 70,000 70,900 68,800 40,279 2,793,599,050
모나용평 (070960) 4,405 45 1.03 4,360 4,425 4,255 529,365 2,303,342,383
한국금융지주 (071050) 133,800 -9200 -6.43 140,000 140,800 132,900 333,230 45,301,585,150
한국금융지주우 (071055) 86,900 -4100 -4.51 90,500 90,500 85,100 51,187 4,493,013,300
하이스틸 (071090) 4,410 -570 -11.45 4,840 4,970 4,400 3,329,924 15,404,157,545
지역난방공사 (071320) 83,000 -3500 -4.05 85,700 85,700 81,500 27,730 2,307,479,300
롯데하이마트 (071840) 8,680 -320 -3.56 8,960 8,960 8,670 42,933 375,982,855
코아스 (071950) 8,670 -150 -1.7 8,820 8,850 8,600 8,024 69,698,450
HD현대마린엔진 (071970) 64,700 -1000 -1.52 66,300 66,500 62,100 757,952 48,563,542,200
유엔젤 (072130) 5,280 -60 -1.12 5,350 5,370 5,170 83,273 437,084,645
농심홀딩스 (072710) 78,500 -4000 -4.85 82,600 82,600 78,100 13,304 1,059,148,850
금호타이어 (073240) 4,635 -20 -.43 4,610 4,705 4,590 653,644 3,026,874,080
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,510 5 .14 3,505 3,515 3,470 5,376 18,849,060
세진중공업 (075580) 13,260 180 1.38 13,370 13,450 12,550 1,283,743 16,755,178,740
유니퀘스트 (077500) 5,830 -380 -6.12 6,120 6,130 5,830 120,859 718,307,650
STX엔진 (077970) 24,650 850 3.57 24,950 26,500 23,850 1,664,796 41,689,821,775
텔코웨어 (078000) 14,450 -560 -3.73 15,150 15,150 14,450 21,996 321,817,980
에이블씨엔씨 (078520) 9,410 -130 -1.36 9,350 9,780 9,280 519,744 4,933,375,215
GS (078930) 46,800 -2500 -5.07 48,600 49,000 46,800 425,777 20,180,283,375
GS우 (078935) 42,750 -1250 -2.84 43,550 43,550 42,250 20,448 876,368,775
CJ CGV (079160) 5,030 -110 -2.14 5,140 5,140 5,020 222,499 1,126,045,280
현대리바트 (079430) 7,650 -290 -3.65 7,900 7,900 7,590 69,276 531,671,060
LIG넥스원 (079550) 592,000 -36000 -5.73 621,000 624,000 581,000 160,271 95,310,111,454
전진건설로봇 (079900) 46,250 -2850 -5.8 48,350 48,700 46,200 66,133 3,108,571,825
휴비스 (079980) 3,100 -40 -1.27 3,140 3,140 3,035 59,084 180,997,255
일진다이아 (081000) 12,080 -710 -5.55 12,770 12,770 12,080 32,456 398,577,205
미스토홀딩스 (081660) 35,850 -100 -.28 35,700 36,400 35,500 164,179 5,917,877,925
동양생명 (082640) 8,250 -200 -2.37 8,510 8,510 8,060 236,696 1,954,279,515
한화엔진 (082740) 35,150 500 1.44 35,500 35,900 33,700 1,634,499 56,919,353,100
그린케미칼 (083420) 7,450 -340 -4.36 7,720 7,750 7,200 88,120 661,053,000
대한제강 (084010) 15,680 -1130 -6.72 16,900 16,900 15,660 36,605 592,649,120
동양고속 (084670) 8,160 -220 -2.63 8,380 8,380 8,160 5,231 43,006,250
이월드 (084680) 1,561 -43 -2.68 1,603 1,603 1,547 299,241 468,932,244
대상홀딩스 (084690) 9,800 -240 -2.39 10,060 10,170 9,790 227,962 2,260,597,585
대상홀딩스우 (084695) 13,060 -270 -2.03 13,340 13,510 12,950 9,397 122,760,415
TBH글로벌 (084870) 1,338 -37 -2.69 1,374 1,374 1,285 46,011 61,271,689
엔케이 (085310) 1,194 130 12.22 1,170 1,298 1,124 67,577,886 82,335,623,602
미래에셋생명 (085620) 6,820 -620 -8.33 7,430 7,430 6,820 173,734 1,216,646,685
현대글로비스 (086280) 147,000 -500 -.34 146,100 151,000 145,200 226,504 33,513,102,600
하나금융지주 (086790) 82,300 -3100 -3.63 84,400 84,700 81,600 868,500 71,903,289,300
이리츠코크렙 (088260) 4,435 -75 -1.66 4,510 4,510 4,400 51,038 226,579,919
한화생명 (088350) 3,330 -150 -4.31 3,440 3,450 3,315 3,212,007 10,848,100,303
진도 (088790) 1,875 -69 -3.55 1,944 1,953 1,811 52,801 99,368,930
맥쿼리인프라 (088980) 11,600 -200 -1.69 11,750 11,760 11,560 1,351,489 15,755,822,385
HDC현대EP (089470) 3,860 -155 -3.86 4,035 4,035 3,860 34,727 135,605,570
제주항공 (089590) 6,660 -130 -1.91 6,800 6,800 6,660 95,074 637,615,820
롯데렌탈 (089860) 30,550 -900 -2.86 31,650 31,700 30,500 31,126 960,164,775
평화산업 (090080) 1,026 -52 -4.82 1,065 1,073 1,015 791,469 820,706,739
노루페인트 (090350) 8,480 -370 -4.18 8,850 8,850 8,430 121,074 1,035,867,430
노루페인트우 (090355) 13,750 -460 -3.24 13,930 13,930 13,750 1,207 16,710,190
메타랩스 (090370) 1,334 -20 -1.48 1,352 1,352 1,315 24,877 32,886,631
아모레퍼시픽 (090430) 131,500 -3200 -2.38 133,200 135,000 126,500 419,580 54,717,917,700
아모레퍼시픽우 (090435) 42,800 -1500 -3.39 43,800 44,500 42,300 42,711 1,843,465,750
비에이치 (090460) 14,200 -500 -3.4 14,790 14,830 14,000 548,818 7,843,287,190
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,829 -57 -3.02 1,886 1,886 1,825 563,715 1,034,101,619
디아이씨 (092200) 4,100 -200 -4.65 4,295 4,295 4,100 236,657 979,004,512
KEC (092220) 742 -27 -3.51 769 774 741 655,640 489,915,711
KPX홀딩스 (092230) 66,000 -2500 -3.65 68,500 68,600 65,900 6,968 468,830,750
기신정기 (092440) 2,550 -35 -1.35 2,565 2,570 2,535 17,774 45,360,600
DYP (092780) 4,205 -115 -2.66 4,320 4,320 4,175 15,713 66,260,244
넥스틸 (092790) 12,770 -1230 -8.79 13,760 13,870 12,770 536,935 7,131,526,340
LF (093050) 19,380 -500 -2.52 19,820 19,900 19,370 70,394 1,381,550,810
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,880 -190 -6.19 2,975 2,995 2,840 1,065,554 3,096,488,126
후성 (093370) 4,605 -230 -4.76 4,755 4,780 4,595 494,749 2,299,925,299
효성ITX (094280) 13,020 -250 -1.88 13,270 13,270 12,950 31,928 415,503,740
맵스리얼티1 (094800) 4,510 -35 -.77 4,540 4,545 4,475 92,662 416,163,121
AJ네트웍스 (095570) 4,180 -80 -1.88 4,210 4,260 4,130 208,007 868,080,362
웅진씽크빅 (095720) 1,962 -73 -3.59 2,015 2,020 1,957 349,079 692,376,774
JW홀딩스 (096760) 3,400 -125 -3.55 3,490 3,520 3,370 102,482 351,372,443
SK이노베이션 (096770) 102,000 -5900 -5.47 107,000 107,800 101,400 544,493 56,375,387,900
SK이노베이션우 (096775) 69,500 -2200 -3.07 71,700 71,700 68,600 3,052 213,192,550
HJ중공업 (097230) 8,720 -190 -2.13 9,470 9,590 8,450 4,364,143 39,384,023,045
엠씨넥스 (097520) 28,350 -1150 -3.9 29,100 29,150 28,300 70,762 2,027,909,175
CJ제일제당 (097950) 248,500 -3000 -1.19 249,000 251,000 245,500 69,080 17,160,874,250
CJ제일제당 우 (097955) 141,600 -4000 -2.75 145,600 145,600 141,100 8,237 1,177,590,350
SK오션플랜트 (100090) 19,350 -520 -2.62 20,050 20,550 19,000 399,632 7,853,132,105
비상교육 (100220) 6,190 -150 -2.37 6,280 6,290 6,100 65,720 405,807,755
진양홀딩스 (100250) 3,230 -50 -1.52 3,280 3,280 3,195 99,198 319,553,214
SNT에너지 (100840) 45,900 -3450 -6.99 48,200 49,150 43,850 496,468 22,715,152,275
인바이오젠 (101140) 9,120 -850 -8.53 9,840 9,840 9,050 9,375 88,094,240
해태제과식품 (101530) 7,020 -210 -2.9 7,170 7,180 6,990 77,007 543,414,395
동성케미컬 (102260) 4,160 -200 -4.59 4,360 4,360 4,160 110,711 465,493,429
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,300 -250 -2.16 11,470 11,540 11,160 31,858 359,098,720
풍산 (103140) 135,500 -25300 -15.73 158,700 159,500 132,500 1,523,020 211,418,649,200
일진전기 (103590) 41,450 -1100 -2.59 42,200 42,550 40,450 602,123 24,862,342,350
한국철강 (104700) 8,830 -450 -4.85 9,260 9,280 8,790 67,448 600,856,220
KB금융 (105560) 106,000 -4900 -4.42 107,800 108,500 105,800 1,884,341 201,264,582,208
한세실업 (105630) 10,150 -380 -3.61 10,470 10,470 10,100 177,491 1,814,999,480
우진 (105840) 10,540 -610 -5.47 11,000 11,000 10,340 209,871 2,218,399,335
미원홀딩스 (107590) 73,400 -1300 -1.74 74,100 74,100 73,400 340 25,023,700
LX세미콘 (108320) 53,800 -1200 -2.18 55,100 55,200 53,600 45,232 2,451,289,550
LX하우시스 (108670) 30,000 -900 -2.91 30,950 31,050 30,000 29,077 879,028,700
LX하우시스우 (108675) 18,380 -220 -1.18 18,570 18,710 18,380 1,042 19,207,310
주성코퍼레이션 (109070) 824 -24 -2.83 849 859 816 327,007 270,317,898
호전실업 (111110) 8,030 -230 -2.78 8,320 8,320 7,910 67,209 538,826,430
동인기연 (111380) 15,150 -100 -.66 15,200 15,300 14,930 17,411 262,795,180
영원무역 (111770) 57,300 -3200 -5.29 59,400 60,000 57,200 52,440 3,075,232,750
씨에스윈드 (112610) 44,900 -1200 -2.6 46,650 46,700 44,300 248,289 11,266,862,825
GKL (114090) 15,120 -410 -2.64 15,340 15,590 15,040 176,734 2,685,227,855
대성에너지 (117580) 8,200 -290 -3.42 8,490 8,490 8,200 55,900 462,262,865
메타케어 (118000) 326 -9 -2.69 335 335 325 236,681 77,604,649
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,600 -4300 -4.14 104,400 104,400 99,400 5,345 538,563,000
코오롱인더 (120110) 39,150 -2100 -5.09 40,350 40,550 39,050 225,244 8,933,131,275
코오롱인더우 (120115) 22,500 -800 -3.43 23,000 23,450 22,400 15,232 345,260,500
아이마켓코리아 (122900) 8,250 -120 -1.43 8,370 8,390 8,210 48,228 398,601,370
한국화장품 (123690) 10,240 -500 -4.66 10,770 10,800 9,700 277,001 2,869,206,120
SJM (123700) 3,445 -115 -3.23 3,585 3,585 3,430 52,799 182,824,710
한국자산신탁 (123890) 2,440 -80 -3.17 2,515 2,515 2,410 297,438 728,612,106
현대퓨처넷 (126560) 3,330 -80 -2.35 3,395 3,405 3,290 100,337 333,502,420
수산인더스트리 (126720) 22,200 -900 -3.9 23,000 23,000 22,050 56,534 1,258,749,775
대성산업 (128820) 4,325 -150 -3.35 4,450 4,450 4,300 398,272 1,730,576,297
한미약품 (128940) 270,000 -9500 -3.4 277,000 278,500 267,500 95,820 26,087,943,500
인터지스 (129260) 2,820 -85 -2.93 2,900 2,900 2,790 236,684 669,111,303
한전산업 (130660) 11,940 -630 -5.01 12,460 12,490 11,910 182,809 2,216,553,890
화인베스틸 (133820) 1,151 22 1.95 1,150 1,233 1,100 2,503,506 2,912,386,151
미원화학 (134380) 82,500 500 .61 82,000 82,500 81,900 3,081 252,802,400
시디즈 (134790) 29,200 -700 -2.34 29,850 29,950 29,200 5,352 158,911,200
선진 (136490) 12,230 -710 -5.49 12,920 12,920 12,100 132,424 1,627,906,270
에스디바이오센서 (137310) 9,820 -200 -2 9,930 10,050 9,760 149,470 1,476,114,625
메리츠금융지주 (138040) 111,600 -4200 -3.63 114,700 115,700 111,400 309,181 34,859,687,500
코오롱ENP (138490) 6,390 -250 -3.77 6,640 6,640 6,350 97,421 625,606,255
BNK금융지주 (138930) 13,810 -780 -5.35 14,330 14,350 13,760 1,667,261 23,256,883,775
iM금융지주 (139130) 13,450 -420 -3.03 13,740 13,740 13,260 596,844 8,033,169,895
이마트 (139480) 87,100 -2200 -2.46 88,500 89,000 86,400 130,890 11,465,090,400
아주스틸 (139990) 3,890 -90 -2.26 3,980 3,980 3,887 23,120 90,488,173
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,653 -59 -3.45 1,712 1,712 1,651 25,959 43,526,585
다이나믹디자인 (145210) 818 -22 -2.62 840 870 814 106,363 87,422,154
케이탑리츠 (145270) 959 2 .21 962 962 935 161,236 153,130,668
덴티움 (145720) 62,000 -2500 -3.88 63,500 63,600 61,600 48,811 3,047,345,750
삼양사 (145990) 51,300 -1600 -3.02 52,900 52,900 50,900 26,933 1,394,857,400
삼양사우 (145995) 34,450 -1050 -2.96 35,300 35,300 34,450 1,249 43,220,250
한국ANKOR유전 (152550) 249 1 .4 248 251 248 1,061,053 264,471,812
DSR (155660) 3,880 -40 -1.02 3,920 3,920 3,815 19,329 74,313,405
애경케미칼 (161000) 11,270 -690 -5.77 11,870 11,890 11,270 375,830 4,347,193,235
한국타이어앤테크놀로지 (161390) 42,900 -1550 -3.49 43,850 44,400 42,850 274,481 11,881,871,725
한국콜마 (161890) 93,000 -4500 -4.62 95,300 95,600 92,000 229,728 21,361,334,800
동일고무벨트 (163560) 6,990 -150 -2.1 7,160 7,160 6,960 32,733 229,365,990
동아에스티 (170900) 45,400 -1900 -4.02 47,200 47,200 45,250 26,883 1,232,943,400
JB금융지주 (175330) 21,750 -1350 -5.84 22,850 22,850 21,700 444,916 9,823,509,700
PI첨단소재 (178920) 17,250 -750 -4.17 18,090 18,100 17,250 175,997 3,072,835,380
한진칼 (180640) 106,100 -3100 -2.84 107,900 109,100 104,300 67,066 7,117,550,250
한진칼우 (18064K) 33,700 -1100 -3.16 35,900 35,900 33,550 6,816 233,207,900
NHN (181710) 26,950 -1750 -6.1 28,150 28,400 26,900 206,713 5,671,677,950
아세아시멘트 (183190) 14,090 -190 -1.33 14,350 14,550 14,010 271,590 3,874,740,465
종근당 (185750) 82,000 -2600 -3.07 83,800 83,900 82,000 64,196 5,319,651,300
더블유게임즈 (192080) 54,600 -1400 -2.5 55,500 56,000 54,400 83,102 4,590,204,050
쿠쿠홀딩스 (192400) 28,950 -1350 -4.46 29,800 30,050 28,650 75,715 2,192,061,050
드림텍 (192650) 5,880 -270 -4.39 6,110 6,130 5,880 244,123 1,456,316,680
코스맥스 (192820) 238,500 -13000 -5.17 245,000 247,500 235,000 85,678 20,474,457,000
제이에스코퍼레이션 (194370) 10,120 -630 -5.86 10,760 10,760 10,070 283,685 2,897,739,485
해성디에스 (195870) 23,200 -1250 -5.11 24,000 24,250 23,000 111,474 2,607,201,850
서연이화 (200880) 11,980 -430 -3.46 12,250 12,350 11,920 184,960 2,235,128,140
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,800 -1000 -2.87 34,250 34,450 33,350 451,297 15,295,884,500
삼성바이오로직스 (207940) 1,034,000 -33000 -3.09 1,057,000 1,070,000 1,029,000 81,173 84,562,976,000
디와이파워 (210540) 13,220 -170 -1.27 13,290 13,380 12,750 98,632 1,284,859,050
SK디앤디 (210980) 9,150 -490 -5.08 9,600 9,630 9,140 105,574 979,938,980
한솔제지 (213500) 8,380 -170 -1.99 8,500 8,670 8,310 135,883 1,140,508,515
이노션 (214320) 19,360 -340 -1.73 19,790 19,790 19,150 100,273 1,939,522,330
금호에이치티 (214330) 610 -11 -1.77 621 621 599 621,349 375,122,051
경보제약 (214390) 5,080 -130 -2.5 5,210 5,270 5,070 19,777 101,334,860
토니모리 (214420) 10,420 -500 -4.58 10,870 10,870 10,350 166,125 1,742,567,430
잇츠한불 (226320) 13,230 -540 -3.92 13,800 13,800 13,200 35,981 479,992,040
현대코퍼레이션홀딩스 (227840) 12,290 -440 -3.46 12,730 12,730 12,110 23,130 284,802,890
LS에코에너지 (229640) 35,000 -1100 -3.05 35,750 35,750 34,150 124,563 4,366,850,600
JW생명과학 (234080) 12,150 -370 -2.96 12,590 12,590 12,100 47,655 581,272,610
두산밥캣 (241560) 53,100 -2300 -4.15 54,500 54,800 52,700 183,508 9,804,913,800
화승엔터프라이즈 (241590) 7,360 -170 -2.26 7,530 7,530 7,300 220,232 1,624,527,485
에이플러스에셋 (244920) 5,970 -330 -5.24 6,320 6,320 5,930 109,179 657,109,030
솔루엠 (248070) 15,930 -600 -3.63 16,510 16,510 15,820 248,208 3,962,750,500
샘표식품 (248170) 26,200 -600 -2.24 26,800 26,850 26,000 10,009 262,774,800
일동제약 (249420) 18,650 -460 -2.41 19,120 20,500 18,400 759,894 14,773,040,015
넷마블 (251270) 58,200 -1400 -2.35 58,900 59,400 57,200 172,452 10,018,010,850
크래프톤 (259960) 315,500 -13000 -3.96 323,000 324,000 314,000 121,860 38,595,564,070
크라운제과 (264900) 9,150 -210 -2.24 9,350 9,470 9,060 19,234 175,912,760
크라운제과우 (26490K) 9,830 -80 -.81 9,910 10,060 9,820 1,839 18,166,160
HD현대 (267250) 128,300 -14300 -10.03 140,600 140,700 128,300 495,980 64,731,848,900
HD현대일렉트릭 (267260) 484,000 -17000 -3.39 496,000 501,000 481,500 249,449 122,150,604,750
HD현대건설기계 (267270) 90,300 -2300 -2.48 92,200 92,300 87,800 153,193 13,792,491,500
경동도시가스 (267290) 19,680 -620 -3.05 20,350 20,350 19,590 50,243 993,171,415
아시아나IDT (267850) 11,420 -300 -2.56 11,630 11,720 11,360 15,183 174,378,820
미원에스씨 (268280) 142,800 -4400 -2.99 147,200 147,800 142,800 1,131 163,998,200
오리온 (271560) 109,500 -1800 -1.62 110,600 111,100 109,000 109,140 11,972,683,800
일진하이솔루스 (271940) 16,010 -590 -3.55 16,390 16,390 15,960 52,496 847,142,965
제일약품 (271980) 13,520 -460 -3.29 14,100 14,100 13,480 26,349 358,990,490
한화시스템 (272210) 59,900 500 .84 61,400 61,500 56,900 3,863,528 229,070,515,850
진에어 (272450) 8,710 -260 -2.9 9,000 9,000 8,700 212,354 1,861,983,345
삼양패키징 (272550) 13,520 -340 -2.45 13,810 13,810 13,500 21,051 285,647,295
에이피알 (278470) 172,000 -11700 -6.37 179,800 180,400 167,800 612,884 105,770,187,000
롯데웰푸드 (280360) 120,200 -3200 -2.59 122,400 122,400 119,100 14,315 1,727,496,400
케이씨텍 (281820) 29,050 -1300 -4.28 29,400 29,900 28,600 154,429 4,508,422,275
BGF리테일 (282330) 112,000 -1100 -.97 112,000 113,000 110,400 37,471 4,189,446,000
쿠쿠홈시스 (284740) 26,950 -900 -3.23 27,850 27,950 26,700 61,252 1,656,073,275
SK케미칼 (285130) 64,600 -3400 -5 67,100 67,500 64,500 66,902 4,375,917,800
SK케미칼우 (28513K) 26,350 -1350 -4.87 27,650 27,650 26,250 14,659 388,619,875
롯데이노베이트 (286940) 20,650 -1050 -4.84 21,650 21,650 20,600 30,867 643,510,600
하나제약 (293480) 11,710 -260 -2.17 11,900 12,040 11,630 23,148 271,057,760
신한알파리츠 (293940) 5,460 -50 -.91 5,510 5,510 5,420 164,413 895,735,140
HDC현대산업개발 (294870) 22,400 -1150 -4.88 23,650 23,650 22,300 376,670 8,543,629,850
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 225,500 -10500 -4.45 233,000 234,000 225,500 23,533 5,381,063,750
효성중공업 (298040) 1,169,000 -57000 -4.65 1,207,000 1,210,000 1,155,000 63,211 74,722,943,500
HS효성첨단소재 (298050) 187,000 -10600 -5.36 195,000 195,400 187,000 22,851 4,330,636,000
에어부산 (298690) 2,005 -55 -2.67 2,060 2,060 1,997 263,251 528,560,634
한일시멘트 (300720) 20,100 -700 -3.37 20,350 20,850 19,910 225,187 4,572,308,845
SK바이오사이언스 (302440) 43,350 -2400 -5.25 45,150 45,600 43,350 178,958 7,859,959,025
세아제강 (306200) 145,600 -5400 -3.58 151,000 151,000 145,500 18,928 2,805,388,600
현대오토에버 (307950) 148,700 -5400 -3.5 151,300 153,700 148,000 47,040 7,042,659,550
씨티알모빌리티 (308170) 5,190 -70 -1.33 5,290 5,290 5,080 9,502 48,720,545
우리금융지주 (316140) 23,600 -1100 -4.45 24,300 24,350 23,550 2,052,564 49,032,111,100
자이에스앤디 (317400) 3,445 -130 -3.64 3,600 3,600 3,430 88,062 305,683,769
HD현대에너지솔루션 (322000) 43,650 -350 -.8 44,550 45,450 43,250 145,432 6,394,829,750
카카오뱅크 (323410) 27,000 -1100 -3.91 27,750 27,900 26,800 704,270 19,158,444,950
SK바이오팜 (326030) 93,800 -4900 -4.96 97,300 97,300 93,800 174,611 16,560,724,900
HD현대중공업 (329180) 476,500 -14000 -2.85 496,500 496,500 455,000 440,367 207,897,832,500
롯데리츠 (330590) 3,775 -70 -1.82 3,775 3,830 3,750 348,602 1,321,423,973
이지스밸류플러스리츠 (334890) 4,375 -50 -1.13 4,415 4,415 4,375 88,881 389,565,838
두산퓨얼셀 (336260) 22,000 -1400 -5.98 22,850 22,850 21,800 434,281 9,613,126,125
두산퓨얼셀1우 (33626K) 5,740 -190 -3.2 5,840 5,850 5,660 38,632 221,201,765
두산퓨얼셀2우B (33626L) 10,420 -570 -5.19 10,970 10,970 10,380 8,328 87,826,370
솔루스첨단소재 (336370) 8,280 -330 -3.83 8,550 8,650 8,190 156,232 1,302,573,400
솔루스첨단소재1우 (33637K) 1,797 -94 -4.97 1,881 1,881 1,787 49,914 90,848,430
솔루스첨단소재2우B (33637L) 4,055 -75 -1.82 4,180 4,195 4,040 11,642 47,371,347
NH프라임리츠 (338100) 4,580 -45 -.97 4,570 4,630 4,570 43,928 201,965,192
교촌에프앤비 (339770) 5,000 -170 -3.29 5,180 5,220 4,970 145,805 731,093,043
KCC글라스 (344820) 31,250 -1100 -3.4 32,350 32,350 31,250 35,890 1,133,232,325
제이알글로벌리츠 (348950) 2,470 0 0 2,460 2,480 2,425 698,584 1,714,027,741
이지스레지던스리츠 (350520) 4,025 -20 -.49 4,050 4,050 4,020 38,644 155,712,830
하이브 (352820) 251,000 -8500 -3.28 255,500 259,000 250,000 169,962 42,918,114,000
대덕전자 (353200) 22,700 -1200 -5.02 23,100 23,750 22,350 1,110,891 25,429,971,825
대덕전자1우 (35320K) 8,550 -250 -2.84 8,790 8,790 8,480 19,458 167,177,670
코람코라이프인프라리츠 (357120) 4,415 -10 -.23 4,410 4,440 4,400 64,716 285,602,319
미래에셋맵스리츠 (357250) 2,650 -20 -.75 2,680 2,680 2,635 23,767 62,956,066
마스턴프리미어리츠 (357430) 1,535 2 .13 1,534 1,535 1,516 30,479 46,392,049
SK아이이테크놀로지 (361610) 26,450 -1300 -4.68 27,350 27,650 26,350 133,343 3,569,982,700
티와이홀딩스 (363280) 3,325 -80 -2.35 3,405 3,405 3,230 109,692 359,851,707
티와이홀딩스우 (36328K) 5,460 -20 -.36 5,570 5,610 5,420 9,894 54,527,440
ESR켄달스퀘어리츠 (365550) 4,215 -35 -.82 4,275 4,280 4,215 635,686 2,701,427,418
한컴라이프케어 (372910) 2,740 -130 -4.53 2,860 2,860 2,740 385,261 1,068,338,399
LG에너지솔루션 (373220) 373,000 -9500 -2.48 382,500 385,000 371,500 339,780 127,740,239,250
DL이앤씨 (375500) 43,900 -3250 -6.89 46,950 46,950 43,600 547,530 24,398,912,525
DL이앤씨우 (37550K) 22,050 -1200 -5.16 23,950 23,950 21,700 14,387 322,225,625
DL이앤씨2우(전환) (37550L) 30,650 -2250 -6.84 32,800 32,800 30,500 12,883 401,075,600
디앤디플랫폼리츠 (377190) 3,220 -50 -1.53 3,255 3,260 3,220 60,448 195,817,053
카카오페이 (377300) 60,800 -3300 -5.15 62,800 63,200 60,100 659,319 40,245,251,050
바이오노트 (377740) 5,140 -100 -1.91 5,230 5,250 5,110 123,854 639,984,040
화승알앤에이 (378850) 3,150 -95 -2.93 3,260 3,265 3,145 86,444 275,330,795
케이카 (381970) 15,480 -380 -2.4 15,920 15,920 15,430 89,140 1,390,055,745
F&F (383220) 67,100 -2800 -4.01 69,300 70,600 66,900 85,566 5,798,360,100
LX홀딩스 (383800) 7,960 -370 -4.44 8,310 8,320 7,930 398,642 3,211,485,180
LX홀딩스1우 (38380K) 8,750 -250 -2.78 9,130 9,130 8,600 1,290 11,301,505
SK리츠 (395400) 4,790 -30 -.62 4,840 4,860 4,765 226,176 1,086,652,868
미래에셋글로벌리츠 (396690) 2,670 -5 -.19 2,675 2,675 2,645 46,013 122,149,720
NH올원리츠 (400760) 3,170 -40 -1.25 3,220 3,220 3,155 141,886 450,221,094
SK스퀘어 (402340) 140,300 -11800 -7.76 149,100 149,500 140,100 525,224 75,196,094,150
쏘카 (403550) 12,990 -100 -.76 13,190 13,190 12,900 7,348 95,089,070
신한서부티엔디리츠 (404990) 3,460 -120 -3.35 3,580 3,580 3,460 92,437 324,344,517
KB발해인프라 (415640) 8,160 -190 -2.28 8,380 8,390 8,120 97,500 800,649,780
코람코더원리츠 (417310) 5,260 -40 -.75 5,300 5,330 5,250 34,796 183,663,180
KB스타리츠 (432320) 3,795 -15 -.39 3,810 3,825 3,795 80,492 306,286,125
대한조선 (439260) 92,400 42400 84.8 89,100 99,400 85,500 14,738,911 1,356,869,371,300
HD현대마린솔루션 (443060) 193,000 -11500 -5.62 202,000 204,500 190,200 121,462 23,604,122,750
유니드비티플러스 (446070) 4,090 -75 -1.8 4,155 4,160 3,990 26,452 107,049,166
삼성FN리츠 (448730) 4,285 -60 -1.38 4,340 4,340 4,285 105,900 455,774,171
에코프로머티 (450080) 48,200 -2800 -5.49 50,400 51,000 48,200 475,613 23,399,714,525
코오롱모빌리티그룹 (450140) 2,675 -60 -2.19 2,740 2,770 2,670 876,855 2,387,647,277
코오롱모빌리티그룹우 (45014K) 4,120 -50 -1.2 4,170 4,170 4,085 8,243 33,804,365
한화리츠 (451800) 3,935 -60 -1.5 3,965 3,995 3,935 155,023 614,733,330
한화갤러리아 (452260) 1,115 -30 -2.62 1,161 1,161 1,115 622,330 696,843,791
한화갤러리아우 (45226K) 2,240 -20 -.88 2,235 2,240 2,235 1,917 4,284,310
현대그린푸드 (453340) 17,070 -370 -2.12 17,320 17,330 16,970 16,796 286,609,190
두산로보틱스 (454910) 58,500 -1900 -3.15 59,500 59,900 57,400 184,262 10,778,088,650
OCI (456040) 55,100 -2800 -4.84 57,400 57,600 55,000 90,727 5,075,715,700
이수스페셜티케미컬 (457190) 41,350 -2850 -6.45 43,500 43,500 41,350 306,893 12,900,146,550
동국씨엠 (460850) 5,880 -180 -2.97 6,100 6,100 5,870 151,338 899,155,460
동국제강 (460860) 10,470 -310 -2.88 10,750 10,900 10,310 358,295 3,757,917,900
조선내화 (462520) 13,730 -610 -4.25 14,330 14,330 13,700 18,793 260,508,070
시프트업 (462870) 40,750 -1100 -2.63 41,450 41,700 40,300 119,253 4,863,103,450
STX그린로지스 (465770) 7,730 -400 -4.92 8,080 8,090 7,730 72,522 569,037,880
SK이터닉스 (475150) 23,400 -800 -3.31 23,800 24,050 22,900 438,406 10,263,546,950
더본코리아 (475560) 26,200 -450 -1.69 26,550 26,550 26,000 38,412 1,003,782,175
씨케이솔루션 (480370) 10,610 -470 -4.24 11,010 11,050 10,580 51,810 553,248,760
신한글로벌액티브리츠 (481850) 1,465 -5 -.34 1,479 1,479 1,458 83,568 122,275,781
달바글로벌 (483650) 191,100 -10400 -5.16 198,500 198,600 189,000 220,803 42,352,270,600
엠앤씨솔루션 (484870) 157,500 -4600 -2.84 161,200 161,200 153,300 30,327 4,757,505,750
HS효성 (487570) 57,600 -4500 -7.25 62,700 62,700 57,600 29,845 1,757,390,950
한화비전 (489790) 59,200 -2600 -4.21 61,300 62,000 58,000 803,132 47,629,814,850
GS피앤엘 (499790) 34,700 -3750 -9.75 37,100 37,100 34,550 398,428 13,963,613,375
엘브이엠씨홀딩스 (900140) 1,915 -54 -2.74 1,964 1,964 1,912 712,180 1,377,448,377
프레스티지바이오파마 (950210) 14,010 -750 -5.08 14,760 14,890 13,970 197,826 2,805,480,110

Leave a Comment