KOSPI 20250812

KOSPI 일별 조회 데이터 [962] (2025-08-12)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,510 -20 -.31 6,510 6,590 6,490 33,226 217,013,720
KR모터스 (000040) 586 40 7.33 552 644 540 4,665,236 2,772,011,603
경방 (000050) 7,290 -90 -1.22 7,320 7,460 7,290 27,978 205,572,200
삼양홀딩스 (000070) 84,400 400 .48 85,500 87,000 83,900 26,234 2,242,321,950
삼양홀딩스우 (000075) 83,500 0 0 0 0 0 0 0
하이트진로 (000080) 19,660 -230 -1.16 19,890 19,940 19,650 191,761 3,796,088,820
하이트진로2우B (000087) 15,680 -10 -.06 15,680 15,710 15,640 2,423 37,956,420
유한양행 (000100) 111,000 -1000 -.89 113,300 113,500 111,000 234,209 26,246,784,600
유한양행우 (000105) 103,100 -600 -.58 103,700 107,000 103,100 2,087 216,450,400
CJ대한통운 (000120) 83,600 -1000 -1.18 84,500 85,100 83,400 77,246 6,480,124,750
하이트진로홀딩스 (000140) 10,240 -130 -1.25 10,350 10,540 10,200 17,934 186,326,820
하이트진로홀딩스우 (000145) 12,520 -30 -.24 12,550 12,550 12,410 114 1,417,840
두산 (000150) 558,000 -42000 -7 598,000 604,000 555,000 159,541 91,351,588,000
두산우 (000155) 361,500 -19000 -4.99 380,500 383,500 361,000 44,832 16,571,046,000
두산2우B (000157) 375,500 -20000 -5.06 395,000 400,000 375,500 3,581 1,381,910,500
성창기업지주 (000180) 1,633 0 0 1,614 1,654 1,610 140,964 229,962,920
DL (000210) 39,650 -650 -1.61 40,100 40,350 39,300 196,085 7,796,604,325
DL우 (000215) 22,400 -450 -1.97 23,900 23,900 22,300 11,566 265,128,350
유유제약 (000220) 4,435 15 .34 4,455 4,455 4,385 18,075 79,859,460
유유제약1우 (000225) 4,960 -30 -.6 4,980 4,980 4,900 749 3,718,495
유유제약2우B (000227) 10,460 -30 -.29 10,480 10,490 10,460 128 1,340,960
일동홀딩스 (000230) 8,360 -160 -1.88 8,520 8,720 8,320 15,541 131,202,890
한국앤컴퍼니 (000240) 24,000 450 1.91 23,150 24,400 23,150 56,240 1,349,815,925
기아 (000270) 101,800 200 .2 101,100 103,700 101,000 655,429 67,179,524,450
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 26,800 -1150 -4.11 27,300 27,400 26,500 63,740 1,706,474,775
노루홀딩스우 (000325) 32,650 -650 -1.95 33,350 33,350 32,250 583 19,090,000
한화손해보험 (000370) 5,930 -30 -.5 5,920 6,100 5,890 252,641 1,519,626,940
삼화페인트 (000390) 6,170 10 .16 6,170 6,210 6,120 22,945 141,505,140
롯데손해보험 (000400) 1,727 7 .41 1,710 1,744 1,710 134,709 233,069,003
대원강업 (000430) 3,615 25 .7 3,565 3,630 3,565 24,778 89,272,246
CR홀딩스 (000480) 5,220 20 .38 5,200 5,250 5,190 7,500 39,088,795
대동 (000490) 10,850 -90 -.82 10,760 11,000 10,720 200,288 2,182,161,975
가온전선 (000500) 64,900 -1000 -1.52 66,200 68,600 64,300 47,242 3,125,879,050
삼일제약 (000520) 10,010 10 .1 10,020 10,280 9,950 87,686 880,590,415
흥국화재 (000540) 4,270 -10 -.23 4,250 4,390 4,250 102,883 445,503,215
흥국화재우 (000545) 8,190 -480 -5.54 8,500 8,500 8,190 27,868 233,566,130
CS홀딩스 (000590) 88,500 -900 -1.01 88,500 88,700 86,800 592 51,700,900
동아쏘시오홀딩스 (000640) 111,000 400 .36 111,000 113,000 110,800 10,119 1,134,821,850
천일고속 (000650) 41,350 -350 -.84 41,700 42,900 41,150 369 15,310,150
SK하이닉스 (000660) 269,000 2000 .75 268,000 276,000 267,500 3,008,648 817,577,270,280
영풍 (000670) 41,250 -250 -.6 40,900 42,250 40,900 19,433 805,731,725
LS네트웍스 (000680) 3,995 -55 -1.36 4,095 4,150 3,990 374,758 1,518,406,790
유수홀딩스 (000700) 5,960 60 1.02 5,900 6,040 5,870 21,289 126,124,645
현대건설 (000720) 66,000 -700 -1.05 67,000 68,100 65,600 870,720 57,718,659,750
현대건설우 (000725) 57,000 -600 -1.04 57,700 60,000 56,900 4,164 240,718,650
이화산업 (000760) 12,400 190 1.56 12,210 12,450 12,210 1,666 20,597,310
삼성화재 (000810) 440,500 2000 .46 436,500 446,000 436,000 51,072 22,514,242,500
삼성화재우 (000815) 339,000 1500 .44 338,000 344,000 337,500 5,287 1,804,384,000
화천기공 (000850) 32,300 -350 -1.07 32,750 32,850 32,000 6,009 195,167,500
강남제비스코 (000860) 12,320 -10 -.08 12,320 12,440 12,300 10,336 127,941,900
한화 (000880) 82,700 -900 -1.08 83,600 85,100 82,300 253,945 21,208,206,250
한화3우B (00088K) 35,500 -300 -.84 35,800 36,500 35,500 73,513 2,633,403,875
보해양조 (000890) 453 2 .44 456 465 450 1,007,059 458,692,182
유니온 (000910) 4,855 -50 -1.02 4,880 4,940 4,855 75,462 369,461,914
전방 (000950) 32,850 500 1.55 32,400 33,850 32,400 1,144 37,794,300
한국주철관 (000970) 7,170 -60 -.83 7,210 7,280 7,170 33,578 242,193,490
DB하이텍 (000990) 46,900 700 1.52 46,100 47,550 45,900 254,936 11,946,344,125
페이퍼코리아 (001020) 748 5 .67 737 754 735 26,775 19,999,505
CJ (001040) 155,000 -5200 -3.25 160,100 162,300 154,900 166,832 26,371,897,550
CJ우 (001045) 87,900 -1500 -1.68 89,400 89,900 87,300 4,942 437,846,900
CJ4우(전환) (00104K) 131,500 -2000 -1.5 133,600 134,000 130,100 5,841 770,818,500
JW중외제약 (001060) 21,950 -350 -1.57 22,300 22,450 21,950 54,370 1,203,452,375
JW중외제약우 (001065) 29,400 -50 -.17 29,200 29,400 29,200 8 234,100
JW중외제약2우B (001067) 62,600 0 0 0 0 0 0 0
대한방직 (001070) 6,480 -20 -.31 6,600 6,610 6,430 2,414 15,807,400
만호제강 (001080) 23,800 -200 -.83 24,000 24,350 23,800 129 3,084,600
LX인터내셔널 (001120) 29,700 50 .17 29,600 29,950 29,450 101,991 3,023,105,025
대한제분 (001130) 146,700 100 .07 146,600 149,800 146,200 1,717 252,772,200
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,385 80 2.42 3,290 3,465 3,290 765,549 2,605,168,908
금호전기 (001210) 1,152 -41 -3.44 1,192 1,199 1,137 471,999 545,783,640
동국홀딩스 (001230) 7,920 -10 -.13 7,940 8,040 7,890 50,405 400,670,985
GS글로벌 (001250) 2,630 -5 -.19 2,635 2,680 2,620 487,413 1,291,289,024
남광토건 (001260) 9,960 160 1.63 9,800 10,100 9,650 73,926 735,132,125
부국증권 (001270) 55,100 3800 7.41 50,700 58,000 50,700 240,589 13,358,528,800
부국증권우 (001275) 26,450 950 3.73 25,400 26,450 25,400 9,104 238,346,700
상상인증권 (001290) 682 16 2.4 661 701 661 453,781 311,424,222
PKC (001340) 6,410 10 .16 6,440 6,660 6,380 263,061 1,715,572,245
삼성제약 (001360) 1,618 3 .19 1,615 1,630 1,614 160,177 259,663,532
SG글로벌 (001380) 1,649 -9 -.54 1,644 1,673 1,644 90,084 149,038,032
KG케미칼 (001390) 4,870 385 8.58 4,645 5,390 4,640 7,270,888 36,970,362,480
태원물산 (001420) 3,655 40 1.11 3,620 3,655 3,580 5,676 20,383,210
세아베스틸지주 (001430) 28,850 -50 -.17 28,900 29,300 28,250 111,351 3,180,326,875
대한전선 (001440) 16,670 -330 -1.94 17,000 17,460 16,610 2,188,399 37,322,276,510
현대해상 (001450) 26,850 500 1.9 26,200 27,050 26,200 344,643 9,218,137,575
BYC (001460) 38,600 -800 -2.03 39,950 39,950 37,150 37,720 1,447,381,300
BYC우 (001465) 25,650 -550 -2.1 26,900 26,900 25,400 4,040 103,623,500
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,220 80 .98 8,160 8,460 8,160 173,568 1,444,514,225
SK증권 (001510) 660 11 1.69 649 672 647 3,172,923 2,101,946,960
SK증권우 (001515) 2,220 20 .91 2,235 2,235 2,165 1,300 2,847,030
동양 (001520) 659 0 0 664 667 656 176,112 116,647,171
동양우 (001525) 4,220 -65 -1.52 4,285 4,285 4,220 3,349 14,178,090
동양2우B (001527) 8,370 40 .48 8,410 8,470 8,370 1,380 11,682,070
DI동일 (001530) 42,700 -200 -.47 41,900 42,900 41,550 75,749 3,206,081,075
조비 (001550) 14,370 200 1.41 14,070 14,490 14,070 49,001 702,733,940
제일연마 (001560) 9,830 -130 -1.31 9,960 10,000 9,760 3,351 33,174,070
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 495 -4 -.8 498 498 490 73,656 36,364,115
종근당홀딩스 (001630) 47,900 -500 -1.03 48,450 49,100 47,800 3,539 171,266,550
대상 (001680) 23,450 -250 -1.05 23,600 23,800 23,400 69,350 1,635,826,450
대상우 (001685) 16,960 -170 -.99 17,130 17,200 16,940 4,034 68,854,400
신영증권 (001720) 130,500 5200 4.15 125,100 134,400 125,100 31,604 4,156,407,300
SK네트웍스 (001740) 4,470 5 .11 4,470 4,535 4,465 154,404 694,920,570
한양증권 (001750) 17,400 310 1.81 17,090 17,850 17,070 43,030 751,441,935
한양증권우 (001755) 16,540 120 .73 16,450 17,290 16,450 2,467 41,447,980
SHD (001770) 17,350 -100 -.57 17,200 17,590 17,200 3,856 67,240,210
알루코 (001780) 2,500 20 .81 2,480 2,520 2,470 522,525 1,302,868,962
대한제당 (001790) 3,040 20 .66 3,025 3,090 3,025 287,017 876,253,502
대한제당우 (001795) 2,500 15 .6 2,480 2,515 2,475 77,889 193,406,903
오리온홀딩스 (001800) 20,550 0 0 20,650 20,950 20,450 112,044 2,314,836,850
삼화콘덴서 (001820) 27,050 -150 -.55 27,450 27,600 26,950 36,607 997,993,650
KISCO홀딩스 (001940) 24,550 300 1.24 24,250 24,800 24,200 7,864 192,728,850
코오롱 (002020) 40,100 -150 -.37 40,250 41,500 39,700 179,546 7,261,248,425
코오롱우 (002025) 21,900 200 .92 21,700 22,900 21,000 6,992 155,105,700
아세아 (002030) 333,500 2500 .76 331,000 338,000 330,000 901 300,073,000
비비안 (002070) 736 -3 -.41 745 745 730 135,512 99,735,155
경농 (002100) 9,910 20 .2 9,890 9,920 9,800 21,243 209,867,620
고려산업 (002140) 2,830 5 .18 2,820 2,855 2,810 72,417 204,935,455
도화엔지니어링 (002150) 6,820 -20 -.29 6,820 6,850 6,760 38,261 260,684,570
삼양통상 (002170) 58,400 400 .69 58,000 58,600 57,400 804 46,548,000
한국수출포장 (002200) 2,915 -10 -.34 2,920 2,925 2,895 21,901 63,848,290
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,855 -115 -3.87 2,940 3,005 2,855 54,255 157,756,935
고려제강 (002240) 18,000 -290 -1.59 18,290 18,350 17,300 28,867 521,490,545
아세아제지 (002310) 7,760 -70 -.89 7,850 7,890 7,700 51,154 398,065,365
한진 (002320) 20,800 250 1.22 20,550 21,050 20,500 14,150 294,995,300
넥센타이어 (002350) 5,830 10 .17 5,890 5,890 5,810 32,952 192,272,630
넥센타이어1우B (002355) 3,350 35 1.06 3,325 3,420 3,265 109,610 368,734,525
SH에너지화학 (002360) 452 -3 -.66 455 456 451 126,628 57,338,356
KCC (002380) 376,000 -3000 -.79 379,000 385,000 372,000 15,421 5,833,784,500
한독 (002390) 12,030 10 .08 11,940 12,070 11,920 5,868 70,393,570
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,570 40 .72 5,500 5,690 5,490 2,587 14,299,730
삼익악기 (002450) 1,296 -1 -.08 1,296 1,305 1,291 87,489 113,640,855
HS화성 (002460) 10,560 30 .28 10,800 11,230 10,360 13,281 142,124,150
조흥 (002600) 152,200 400 .26 151,300 152,200 151,300 16 2,427,100
제일파마홀딩스 (002620) 8,730 -20 -.23 8,750 8,790 8,660 1,410 12,276,745
오리엔트바이오 (002630) 647 -6 -.92 650 670 645 979,713 642,593,405
동일제강 (002690) 1,588 6 .38 1,582 1,609 1,576 13,704 21,685,830
신일전자 (002700) 1,378 1 .07 1,372 1,393 1,372 207,752 286,744,938
TCC스틸 (002710) 19,740 -510 -2.52 20,050 20,350 19,700 257,484 5,160,259,795
국제약품 (002720) 4,755 20 .42 4,755 4,805 4,690 73,786 349,572,187
보락 (002760) 1,034 -7 -.67 1,053 1,053 1,030 274,675 284,778,681
진흥기업 (002780) 769 2 .26 767 776 760 430,495 330,579,322
진흥기업우B (002785) 3,530 40 1.15 3,430 3,610 3,430 406 1,462,845
진흥기업2우B (002787) 7,850 80 1.03 7,750 7,960 7,750 429 3,329,800
아모레퍼시픽홀딩스 (002790) 27,800 -350 -1.24 28,050 28,350 27,500 173,589 4,823,626,425
아모레퍼시픽홀딩스우 (002795) 11,340 70 .62 11,400 11,420 11,250 15,366 173,793,105
아모레퍼시픽홀딩스3우C (00279K) 21,200 -250 -1.17 21,750 21,750 21,150 4,281 91,190,675
삼영무역 (002810) 16,240 10 .06 16,260 16,480 16,165 13,716 223,244,865
SUN&L (002820) 2,940 -30 -1.01 3,000 3,000 2,915 3,167 9,295,440
미원상사 (002840) 163,400 2700 1.68 160,700 164,100 159,700 2,736 443,827,900
신풍 (002870) 1,067 2 .19 1,065 1,111 1,050 173,347 183,846,729
대유에이텍 (002880) 1,103 -8 -.72 1,138 1,138 1,099 25,965 28,840,682
TYM (002900) 5,710 -100 -1.72 5,680 5,890 5,630 448,062 2,571,075,865
유성기업 (002920) 2,275 -90 -3.81 2,345 2,350 2,275 17,530 40,436,645
한국쉘석유 (002960) 443,500 -2000 -.45 449,000 449,000 440,000 1,119 496,321,250
금호건설 (002990) 3,785 245 6.92 3,540 3,890 3,510 806,711 2,965,805,227
금호건설우 (002995) 12,290 490 4.15 11,610 12,410 11,610 2,896 35,241,610
부광약품 (003000) 3,340 -55 -1.62 3,395 3,405 3,335 386,419 1,297,841,697
혜인 (003010) 5,340 -40 -.74 5,400 5,430 5,320 53,778 288,676,405
세아제강지주 (003030) 192,000 100 .05 191,100 194,900 191,100 4,894 941,651,950
에이프로젠바이오로직스 (003060) 641 -2 -.31 640 670 631 508,706 329,504,868
코오롱글로벌 (003070) 9,570 20 .21 9,550 9,690 9,530 11,631 111,706,580
코오롱글로벌우 (003075) 15,200 50 .33 15,270 15,270 15,160 986 14,985,130
SB성보 (003080) 2,740 -10 -.36 2,740 2,760 2,740 22,119 60,741,665
대웅 (003090) 21,550 -550 -2.49 21,900 22,100 21,300 81,658 1,775,243,600
대신밸류리츠 (0030R0) 4,540 95 2.14 4,450 4,580 4,435 294,171 1,331,544,375
일성아이에스 (003120) 25,050 300 1.21 25,400 25,400 24,850 6,625 165,647,275
디아이 (003160) 13,720 -40 -.29 13,680 14,110 13,670 168,798 2,344,066,925
일신방직 (003200) 10,200 10 .1 10,400 10,400 10,120 35,214 358,965,380
대원제약 (003220) 13,130 80 .61 13,140 13,250 13,090 32,979 434,751,715
삼양식품 (003230) 1,449,000 -53000 -3.53 1,507,000 1,508,000 1,445,000 33,942 49,949,293,500
태광산업 (003240) 976,000 3000 .31 973,000 992,000 973,000 1,109 1,088,846,000
흥아해운 (003280) 1,735 -16 -.91 1,751 1,773 1,732 974,633 1,703,485,773
한일홀딩스 (003300) 19,160 -170 -.88 19,310 19,750 19,160 23,445 454,847,095
한국화장품제조 (003350) 64,300 100 .16 65,800 67,000 63,600 75,955 4,929,461,700
유화증권 (003460) 2,830 60 2.17 2,800 2,860 2,760 52,286 147,498,245
유화증권우 (003465) 2,720 30 1.12 2,795 2,795 2,720 55 150,205
유안타증권 (003470) 3,575 25 .7 3,545 3,680 3,540 378,347 1,369,142,211
유안타증권우 (003475) 3,645 55 1.53 3,595 3,695 3,595 42,787 156,115,115
한진중공업홀딩스 (003480) 4,945 20 .41 4,830 5,010 4,830 48,143 237,190,550
대한항공 (003490) 23,850 -100 -.42 23,900 24,150 23,800 587,227 14,079,335,675
대한항공우 (003495) 23,850 -250 -1.04 24,000 24,400 23,850 3,390 81,514,150
영진약품 (003520) 2,060 -55 -2.6 2,115 2,150 2,060 790,295 1,651,507,451
한화투자증권 (003530) 5,620 -30 -.53 5,640 5,890 5,600 1,311,317 7,547,951,975
한화투자증권우 (003535) 7,780 -70 -.89 7,850 8,000 7,780 15,660 123,084,305
대신증권 (003540) 25,500 600 2.41 24,800 26,550 24,750 394,805 10,229,625,075
대신증권우 (003545) 20,100 350 1.77 19,750 20,550 19,740 102,852 2,086,786,540
대신증권2우B (003547) 19,140 210 1.11 18,980 19,450 18,900 39,275 756,829,525
LG (003550) 74,100 -1900 -2.5 75,300 76,000 74,100 287,032 21,512,568,400
LG우 (003555) 61,200 -300 -.49 61,500 62,100 61,200 2,840 174,866,600
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 51,100 -2000 -3.77 53,000 53,700 50,800 52,168 2,706,368,700
HLB글로벌 (003580) 2,300 65 2.91 2,260 2,395 2,255 166,843 388,440,757
방림 (003610) 4,320 -45 -1.03 4,400 4,415 4,310 53,222 232,406,480
KG모빌리티 (003620) 3,505 105 3.09 3,405 3,570 3,405 340,101 1,195,537,401
미창석유 (003650) 111,200 900 .82 110,300 112,600 110,000 359 39,799,900
포스코퓨처엠 (003670) 158,000 -4900 -3.01 157,700 163,500 156,000 588,150 93,530,363,150
한성기업 (003680) 5,560 -160 -2.8 5,770 5,960 5,560 376,818 2,151,660,680
코리안리 (003690) 10,920 130 1.2 10,790 10,980 10,760 179,231 1,954,159,680
삼영 (003720) 4,370 5 .11 4,365 4,430 4,335 169,985 742,900,620
진양산업 (003780) 5,830 100 1.75 5,770 5,850 5,730 99,653 577,551,385
대한화섬 (003830) 128,900 1200 .94 128,300 130,000 127,100 304 38,814,800
보령 (003850) 8,350 -40 -.48 8,390 8,470 8,350 78,637 660,248,515
남양유업 (003920) 60,500 -300 -.49 60,800 61,300 60,400 3,247 197,086,150
남양유업우 (003925) 37,300 150 .4 37,450 37,750 36,450 2,841 105,072,400
사조대림 (003960) 41,850 -50 -.12 41,550 42,700 41,550 21,592 912,230,275
롯데정밀화학 (004000) 42,700 -350 -.81 42,800 43,300 42,400 47,044 2,022,710,375
현대제철 (004020) 33,650 200 .6 33,200 33,750 33,200 333,388 11,206,098,175
SG세계물산 (004060) 317 -2 -.63 319 325 315 877,440 279,875,930
신흥 (004080) 14,170 70 .5 14,380 14,390 13,680 4,361 60,879,330
한국석유 (004090) 13,900 -40 -.29 13,960 14,050 13,900 50,501 705,244,190
태양금속 (004100) 2,330 35 1.53 2,295 2,350 2,280 157,315 363,835,300
태양금속우 (004105) 3,265 15 .46 3,255 3,285 3,230 7,127 23,139,040
동방 (004140) 3,060 -35 -1.13 3,105 3,122 3,055 674,434 2,080,702,042
한솔홀딩스 (004150) 3,220 -10 -.31 3,220 3,255 3,205 73,490 237,236,190
신세계 (004170) 164,200 -1100 -.67 165,400 166,900 163,600 31,190 5,142,803,350
NPC (004250) 4,355 30 .69 4,325 4,372 4,315 22,443 97,598,650
NPC우 (004255) 2,500 -10 -.4 2,520 2,530 2,490 8,296 20,815,685
남성 (004270) 1,040 -12 -1.14 1,052 1,053 1,040 26,788 28,085,743
현대약품 (004310) 4,100 230 5.94 3,870 4,230 3,865 2,861,314 11,732,756,264
세방 (004360) 13,480 -10 -.07 13,490 13,730 13,460 37,189 505,760,395
세방우 (004365) 9,250 0 0 9,240 9,450 9,140 17,847 165,250,360
농심 (004370) 380,000 -3500 -.91 383,500 384,500 380,000 15,043 5,737,582,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 156 -1 -.64 157 158 155 684,691 107,118,796
서울식품우 (004415) 1,253 -5 -.4 1,242 1,255 1,242 385 482,362
송원산업 (004430) 10,770 20 .19 10,700 10,880 10,690 40,207 433,900,060
삼일씨엔에스 (004440) 4,945 -40 -.8 5,120 5,120 4,815 14,660 73,241,010
삼화왕관 (004450) 34,950 400 1.16 35,150 35,150 34,250 789 27,177,950
세방전지 (004490) 65,100 -500 -.76 65,700 66,200 64,900 25,911 1,696,146,100
깨끗한나라 (004540) 2,015 0 0 2,025 2,040 2,015 49,911 100,983,195
깨끗한나라우 (004545) 11,970 20 .17 11,950 11,970 11,950 45 538,340
현대비앤지스틸 (004560) 12,120 -170 -1.38 12,380 12,430 12,110 17,800 219,034,080
삼천리 (004690) 134,200 -900 -.67 134,900 135,400 134,200 11,571 1,557,772,100
조광피혁 (004700) 64,500 100 .16 64,000 67,100 64,000 4,934 321,821,450
한솔테크닉스 (004710) 5,500 -80 -1.43 5,580 5,660 5,500 125,529 700,487,975
팜젠사이언스 (004720) 4,555 5 .11 4,555 4,635 4,520 187,506 860,352,708
써니전자 (004770) 1,709 -7 -.41 1,717 1,730 1,706 225,080 386,391,131
효성 (004800) 87,500 700 .81 86,200 88,000 86,200 39,907 3,485,293,500
덕성 (004830) 5,860 -50 -.85 5,830 5,920 5,830 59,612 349,848,000
덕성우 (004835) 7,900 30 .38 7,880 7,930 7,800 4,248 33,511,640
DRB동일 (004840) 5,420 -40 -.73 5,460 5,500 5,380 8,264 44,976,590
티웨이홀딩스 (004870) 617 -1 -.16 638 638 603 608,522 379,491,468
동일산업 (004890) 42,450 200 .47 42,250 42,450 42,100 643 27,153,750
조광페인트 (004910) 6,010 0 0 6,000 6,110 5,970 23,914 144,625,065
씨아이테크 (004920) 1,222 -2 -.16 1,217 1,249 1,214 73,988 90,660,532
한신공영 (004960) 8,550 30 .35 8,500 8,710 8,500 16,237 139,762,820
신라교역 (004970) 9,790 70 .72 9,720 9,880 9,720 10,374 101,294,160
성신양회 (004980) 10,210 -100 -.97 10,270 10,480 10,200 61,618 634,967,340
성신양회우 (004985) 11,700 -10 -.09 11,950 11,950 11,670 3,804 44,670,190
롯데지주 (004990) 27,250 -350 -1.27 27,400 28,100 27,100 180,336 4,965,189,975
롯데지주우 (00499K) 31,000 -400 -1.27 31,300 31,300 30,800 380 11,759,150
휴스틸 (005010) 4,365 -40 -.91 4,405 4,455 4,355 264,852 1,168,776,333
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 46,950 -350 -.74 46,950 48,250 46,450 585,705 27,736,986,650
SGC에너지 (005090) 24,300 150 .62 24,200 24,600 24,200 19,540 476,441,025
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 76,800 -1100 -1.41 77,800 77,900 76,000 57,814 4,455,233,400
녹십자홀딩스 (005250) 15,670 20 .13 15,500 15,750 15,420 39,717 618,773,880
녹십자홀딩스2우 (005257) 29,600 300 1.02 30,150 30,150 29,350 2,929 86,775,700
롯데칠성 (005300) 125,300 -800 -.63 126,700 126,700 124,500 38,527 4,835,551,100
롯데칠성우 (005305) 71,600 0 0 72,800 73,700 71,600 680 49,041,500
온타이드 (005320) 624 24 4 593 628 588 793,322 481,681,637
모나미 (005360) 2,055 5 .24 2,030 2,065 2,020 31,530 64,248,100
현대차 (005380) 213,000 500 .24 212,000 216,000 211,500 347,183 74,325,400,000
현대차우 (005385) 163,500 1400 .86 162,400 164,300 162,000 80,475 13,164,207,750
현대차2우B (005387) 167,200 200 .12 167,000 168,400 166,300 68,429 11,474,246,650
현대차3우B (005389) 163,100 1000 .62 162,200 163,900 161,900 12,662 2,069,084,200
신성통상 (005390) 4,040 -5 -.12 4,035 4,050 4,035 45,265 182,920,940
코스모화학 (005420) 17,260 -340 -1.93 17,800 17,830 17,240 173,993 3,051,709,240
한국공항 (005430) 62,400 -1400 -2.19 64,000 64,500 61,700 3,456 218,180,100
현대지에프홀딩스 (005440) 8,110 90 1.12 8,030 8,300 8,030 122,442 1,000,489,650
POSCO홀딩스 (005490) 306,000 -500 -.16 305,000 309,500 302,500 179,650 55,097,010,750
삼진제약 (005500) 20,100 -600 -2.9 20,700 20,750 20,100 36,120 735,692,100
SPC삼립 (005610) 55,100 0 0 55,000 55,700 54,800 4,528 250,407,500
삼영전자 (005680) 10,700 -10 -.09 10,720 10,870 10,660 11,825 127,049,440
파미셀 (005690) 12,220 -650 -5.05 12,710 12,810 12,200 747,081 9,299,913,745
넥센 (005720) 5,990 40 .67 5,990 6,050 5,900 23,199 138,273,030
넥센우 (005725) 4,310 -15 -.35 4,485 4,485 4,310 4,899 21,382,540
크라운해태홀딩스 (005740) 7,600 70 .93 7,530 7,700 7,510 31,112 236,445,940
크라운해태홀딩스우 (005745) 8,490 10 .12 8,480 8,500 8,410 1,148 9,674,850
대림바스 (005750) 4,485 125 2.87 4,405 4,580 4,365 67,936 303,544,873
신영와코루 (005800) 13,350 390 3.01 12,820 13,640 12,820 4,571 60,710,850
풍산홀딩스 (005810) 40,350 -250 -.62 41,000 41,100 39,950 30,789 1,247,094,350
원림 (005820) 15,460 -320 -2.03 15,570 15,910 15,460 668 10,530,480
DB손해보험 (005830) 127,200 2000 1.6 125,200 129,000 125,200 119,171 15,197,882,800
에스엘 (005850) 32,950 -150 -.45 33,050 33,500 32,900 109,943 3,641,046,375
휴니드 (005870) 9,430 -140 -1.46 9,530 9,650 9,420 71,390 681,485,410
대한해운 (005880) 1,778 -5 -.28 1,783 1,790 1,764 1,158,215 2,057,812,661
삼성전자 (005930) 71,100 100 .14 71,100 72,400 71,100 15,797,656 1,131,563,720,442
삼성전자우 (005935) 58,100 -100 -.17 58,200 58,900 58,100 1,025,522 59,938,881,450
NH투자증권 (005940) 19,470 360 1.88 19,020 19,880 19,020 469,636 9,215,376,380
NH투자증권우 (005945) 16,870 110 .66 16,800 17,170 16,760 67,622 1,150,013,115
이수화학 (005950) 6,070 -120 -1.94 6,200 6,230 6,070 32,060 196,732,680
동부건설 (005960) 6,070 -40 -.65 6,110 6,180 6,060 78,973 482,300,290
동부건설우 (005965) 19,560 -20 -.1 19,620 19,620 19,410 123 2,390,570
동원산업 (006040) 46,700 -250 -.53 46,750 47,100 46,400 37,018 1,729,995,575
화승인더 (006060) 4,385 -5 -.11 4,385 4,430 4,370 63,001 277,077,260
사조오양 (006090) 9,930 40 .4 9,890 9,990 9,830 4,234 41,950,100
삼아알미늄 (006110) 25,900 -600 -2.26 26,550 26,850 25,800 82,928 2,179,460,575
SK디스커버리 (006120) 53,500 -500 -.93 55,000 55,400 53,400 13,322 726,871,600
SK디스커버리우 (006125) 36,900 -550 -1.47 37,450 37,750 36,600 3,278 121,683,350
한국전자홀딩스 (006200) 743 3 .41 732 757 729 7,520 5,555,194
제주은행 (006220) 14,020 -40 -.28 14,080 14,400 13,950 121,266 1,711,064,400
LS (006260) 170,100 -1100 -.64 172,000 174,400 165,700 218,395 37,161,998,650
녹십자 (006280) 133,800 -500 -.37 135,200 135,200 132,500 33,215 4,442,698,450
대원전선 (006340) 3,190 35 1.11 3,210 3,580 3,165 37,056,657 125,715,889,399
대원전선우 (006345) 3,925 135 3.56 3,750 4,725 3,750 1,522,972 6,566,951,157
GS건설 (006360) 18,970 -90 -.47 19,030 19,270 18,950 240,200 4,571,216,455
대구백화점 (006370) 5,930 -190 -3.1 6,120 6,140 5,920 19,688 118,164,500
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,750 -170 -.85 19,900 20,150 19,730 18,215 361,819,095
삼성SDI (006400) 221,000 -4000 -1.78 225,000 226,500 221,000 403,226 90,224,200,750
삼성SDI우 (006405) 139,900 -1500 -1.06 141,600 143,300 139,600 6,535 924,994,050
인스코비 (006490) 1,149 -14 -1.2 1,163 1,179 1,148 394,386 456,494,146
대림통상 (006570) 2,675 -25 -.93 2,700 2,770 2,675 5,281 14,309,315
대한유화 (006650) 97,500 -1400 -1.42 98,500 100,100 96,700 13,976 1,375,982,350
삼성공조 (006660) 13,930 -20 -.14 13,990 14,040 13,820 27,461 382,689,430
영풍제지 (006740) 999 0 0 1,005 1,005 994 38,230 38,195,925
미래에셋증권 (006800) 18,720 360 1.96 18,320 19,360 18,310 2,648,835 50,397,642,405
미래에셋증권우 (006805) 8,780 280 3.29 8,500 9,050 8,500 97,067 864,908,060
미래에셋증권2우B (00680K) 8,370 250 3.08 8,240 8,650 8,120 865,204 7,371,298,680
AK홀딩스 (006840) 11,610 110 .96 11,500 11,760 11,500 5,635 65,743,650
신송홀딩스 (006880) 7,740 -10 -.13 7,940 7,940 7,710 130,238 1,015,014,520
태경케미컬 (006890) 9,910 -150 -1.49 10,060 10,060 9,910 28,938 288,691,370
우성 (006980) 16,430 -40 -.24 16,300 16,480 16,280 743 12,144,990
GS리테일 (007070) 16,860 -170 -1 16,980 17,140 16,860 155,845 2,648,196,145
일신석재 (007110) 2,490 80 3.32 2,380 2,530 2,370 8,657,504 21,339,033,696
미래아이앤지 (007120) 1,006 0 0 1,002 1,011 1,002 38,648 38,944,774
사조산업 (007160) 46,000 -600 -1.29 46,950 47,050 45,850 4,386 203,692,300
벽산 (007210) 2,330 -35 -1.48 2,365 2,365 2,310 192,314 447,239,490
한국특강 (007280) 1,430 -30 -2.05 1,460 1,847 1,430 2,957,855 4,989,897,881
오뚜기 (007310) 394,000 -2000 -.51 394,500 396,500 394,000 3,051 1,204,913,750
DN오토모티브 (007340) 25,550 100 .39 25,300 26,000 25,300 57,792 1,482,717,125
에이프로젠 (007460) 679 -20 -2.86 709 720 675 3,867,728 2,677,204,316
샘표 (007540) 47,450 300 .64 47,250 48,200 47,050 3,868 184,007,600
일양약품 (007570) 12,900 -70 -.54 13,040 13,140 12,870 15,231 197,857,415
일양약품우 (007575) 13,640 130 .96 13,740 13,740 13,640 41 560,540
동방아그로 (007590) 6,290 -10 -.16 6,310 6,330 6,270 2,069 13,031,130
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 62,600 -3000 -4.57 65,400 65,800 62,000 903,939 57,496,326,400
국도화학 (007690) 38,150 -1000 -2.55 39,150 39,200 38,000 25,967 1,002,036,275
F&F홀딩스 (007700) 18,160 130 .72 18,250 18,690 18,040 30,881 567,214,045
코리아써키트 (007810) 12,090 -280 -2.26 12,290 12,480 12,090 67,999 834,366,390
코리아써우 (007815) 6,090 -30 -.49 6,100 6,100 6,040 18 109,420
코리아써키트2우B (00781K) 6,040 0 0 6,020 6,040 5,860 470 2,828,800
서연 (007860) 9,260 50 .54 9,250 9,400 9,220 43,572 405,806,310
TP (007980) 1,532 5 .33 1,527 1,556 1,512 220,240 336,413,574
사조동아원 (008040) 1,128 -1 -.09 1,131 1,142 1,123 250,677 283,266,527
대덕 (008060) 8,140 -50 -.61 8,170 8,250 8,100 72,910 594,882,815
대덕1우 (00806K) 8,310 -40 -.48 8,350 8,470 8,300 871 7,274,695
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,310 50 .95 5,260 5,460 5,240 47,631 253,395,245
NI스틸 (008260) 3,620 15 .42 3,605 3,635 3,595 27,062 97,811,600
남선알미늄 (008350) 1,220 11 .91 1,200 1,230 1,192 702,325 856,736,931
남선알미우 (008355) 13,000 10 .08 13,260 13,260 12,890 1,823 23,656,070
문배철강 (008420) 2,320 15 .65 2,305 2,350 2,305 90,763 211,157,310
서흥 (008490) 18,450 270 1.49 18,360 19,450 18,350 33,013 625,129,890
일정실업 (008500) 12,700 200 1.6 12,550 13,600 12,520 83,630 1,085,392,460
윌비스 (008600) 378 2 .53 381 386 370 366,888 138,665,682
아남전자 (008700) 1,434 -8 -.55 1,443 1,460 1,433 309,892 448,672,656
율촌화학 (008730) 34,250 -1750 -4.86 35,900 35,950 34,200 146,244 5,123,630,825
호텔신라 (008770) 49,650 -950 -1.88 50,100 50,600 49,600 127,241 6,357,943,250
호텔신라우 (008775) 44,100 -500 -1.12 44,550 44,550 44,100 1,818 80,473,050
금비 (008870) 57,900 200 .35 57,700 58,000 57,450 311 17,926,200
한미사이언스 (008930) 41,800 -500 -1.18 42,000 43,100 41,550 173,475 7,290,724,775
동양철관 (008970) 1,673 -29 -1.7 1,708 1,728 1,668 11,108,722 18,873,428,634
KCTC (009070) 5,610 -60 -1.06 5,670 5,680 5,550 432,708 2,428,170,905
경인전자 (009140) 20,650 50 .24 20,400 20,900 20,350 1,494 30,667,950
삼성전기 (009150) 157,800 -2000 -1.25 158,200 160,500 157,800 272,659 43,329,868,400
삼성전기우 (009155) 71,300 -400 -.56 71,800 72,300 71,300 15,361 1,101,695,500
SIMPAC (009160) 4,880 -160 -3.17 4,995 5,030 4,750 417,542 2,033,927,332
한솔로지스틱스 (009180) 3,120 90 2.97 3,020 3,145 3,020 191,487 594,199,022
대양금속 (009190) 1,570 -15 -.95 1,556 1,600 1,556 81,200 127,548,930
무림페이퍼 (009200) 2,140 -5 -.23 2,150 2,165 2,125 84,595 180,876,855
한샘 (009240) 44,950 -300 -.66 45,000 45,700 44,650 25,051 1,129,947,925
신원 (009270) 1,871 1 .05 1,840 1,937 1,840 16,737,816 31,693,685,948
광동제약 (009290) 6,070 50 .83 6,030 6,080 6,020 31,956 193,370,670
참엔지니어링 (009310) 1,320 17 1.3 1,303 1,322 1,287 11,337 14,762,150
아진전자부품 (009320) 1,003 -6 -.59 1,014 1,014 1,000 164,121 164,737,141
태영건설 (009410) 2,155 -20 -.92 2,175 2,235 2,155 169,369 369,588,271
태영건설우 (009415) 5,640 -30 -.53 5,660 5,660 5,640 2,273 12,822,300
한올바이오파마 (009420) 27,100 -950 -3.39 27,550 27,900 27,050 183,418 5,043,257,975
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 88,000 -2200 -2.44 90,200 90,200 87,500 60,692 5,368,830,750
한창제지 (009460) 663 -2 -.3 665 671 663 123,595 82,537,742
삼화전기 (009470) 27,100 -650 -2.34 27,600 27,800 27,050 23,977 657,308,825
HD한국조선해양 (009540) 356,000 -7500 -2.06 363,000 372,000 354,500 172,007 62,432,908,500
무림P&P (009580) 2,765 -5 -.18 2,755 2,785 2,750 19,550 54,088,400
모토닉 (009680) 10,240 -30 -.29 10,270 10,390 10,190 39,221 402,727,215
삼정펄프 (009770) 28,200 0 0 28,400 28,400 28,000 1,364 38,408,350
플레이그램 (009810) 343 8 2.39 341 350 338 348,759 119,631,932
한화솔루션 (009830) 28,750 -250 -.86 28,550 29,500 28,500 1,456,226 42,361,036,050
한화솔루션우 (009835) 22,900 -200 -.87 23,100 23,500 22,000 6,859 158,579,975
명신산업 (009900) 8,910 210 2.41 8,760 9,130 8,670 375,977 3,373,444,845
영원무역홀딩스 (009970) 128,400 -1100 -.85 128,400 132,800 126,000 7,457 957,872,250
한국내화 (010040) 2,300 5 .22 2,300 2,315 2,285 16,068 36,895,340
OCI홀딩스 (010060) 102,100 3300 3.34 97,900 104,500 97,400 197,767 20,199,263,100
한국무브넥스 (010100) 4,190 35 .84 4,115 4,250 4,115 68,301 287,633,121
LS ELECTRIC (010120) 307,000 -6000 -1.92 314,000 321,500 305,500 141,662 44,216,245,750
고려아연 (010130) 775,000 -21000 -2.64 792,000 804,000 775,000 12,401 9,737,957,500
삼성중공업 (010140) 18,810 -310 -1.62 19,060 19,580 18,790 5,759,585 110,396,071,825
우진아이엔에스 (010400) 2,460 10 .41 2,440 2,470 2,435 9,338 22,965,660
한솔PNS (010420) 1,879 -1 -.05 1,879 1,880 1,875 4,037 7,574,112
에스엠벡셀 (010580) 1,560 40 2.63 1,519 1,571 1,491 173,216 266,440,703
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 185,900 -4000 -2.11 190,000 193,200 184,000 256,590 48,320,245,150
진양폴리 (010640) 3,995 5 .13 4,010 4,010 3,980 5,757 22,976,090
화천기계 (010660) 5,050 -160 -3.07 5,400 5,530 4,945 5,536,445 28,804,074,672
화신 (010690) 8,530 -20 -.23 8,530 8,720 8,530 139,421 1,203,828,870
평화홀딩스 (010770) 4,740 -70 -1.46 4,805 4,845 4,700 212,207 1,012,695,110
아이에스동서 (010780) 19,800 -110 -.55 20,100 20,150 19,800 19,577 389,321,790
퍼스텍 (010820) 4,210 -55 -1.29 4,305 4,360 4,210 550,667 2,360,810,327
S-Oil (010950) 61,200 500 .82 60,500 61,800 60,500 158,690 9,745,911,600
S-Oil우 (010955) 40,200 -50 -.12 40,500 40,650 40,200 3,367 135,990,175
삼호개발 (010960) 3,410 5 .15 3,405 3,430 3,375 38,377 130,672,860
진원생명과학 (011000) 2,285 -60 -2.56 2,360 2,405 2,260 590,155 1,370,741,052
LG이노텍 (011070) 162,900 -2000 -1.21 164,600 167,000 162,600 152,387 25,120,211,800
에넥스 (011090) 606 -4 -.66 608 613 606 75,032 45,739,609
CJ씨푸드 (011150) 2,925 -75 -2.5 3,015 3,045 2,900 969,283 2,874,533,687
CJ씨푸드1우 (011155) 17,260 -30 -.17 17,150 17,260 17,150 80 1,377,350
롯데케미칼 (011170) 59,900 -1400 -2.28 61,500 61,700 59,700 241,228 14,597,417,400
HMM (011200) 22,450 -100 -.44 22,450 22,800 22,350 734,822 16,554,979,150
현대위아 (011210) 49,050 250 .51 48,600 49,650 48,600 29,925 1,474,411,375
삼화전자 (011230) 5,350 -40 -.74 5,530 5,660 5,330 53,027 288,253,420
태림포장 (011280) 2,080 -30 -1.42 2,120 2,120 2,080 32,335 67,857,170
성안머티리얼스 (011300) 434 4 .93 430 452 421 779,977 338,420,112
유니켐 (011330) 1,805 -70 -3.73 1,877 1,889 1,786 550,044 1,001,091,580
부산산업 (011390) 106,200 0 0 105,600 108,400 104,300 12,888 1,370,643,400
갤럭시아에스엠 (011420) 2,370 -15 -.63 2,400 2,425 2,365 147,801 353,185,640
한농화성 (011500) 15,370 -380 -2.41 15,620 15,800 15,330 119,775 1,864,316,880
와이투솔루션 (011690) 3,395 -15 -.44 3,360 3,445 3,330 107,432 363,923,850
한신기계 (011700) 3,680 -85 -2.26 3,745 3,830 3,670 397,018 1,485,905,573
현대코퍼레이션 (011760) 23,900 -250 -1.04 23,950 24,300 23,650 51,615 1,239,030,400
금호석유화학 (011780) 108,000 -600 -.55 108,900 109,700 107,900 75,953 8,244,367,850
금호석유화학우 (011785) 56,700 -500 -.87 57,900 57,900 56,600 11,251 641,799,550
SKC (011790) 98,500 -1100 -1.1 99,300 100,100 98,300 146,116 14,487,355,600
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,661 119 7.72 1,561 1,775 1,545 51,196,917 86,540,220,669
DB (012030) 1,365 39 2.94 1,326 1,384 1,326 484,372 660,459,083
영흥 (012160) 531 -3 -.56 536 541 525 67,153 35,937,281
아센디오 (012170) 3,105 -260 -7.73 3,350 3,415 3,105 189,647 617,613,536
계양전기 (012200) 1,503 -1 -.07 1,506 1,512 1,500 49,178 74,066,626
계양전기우 (012205) 3,480 -10 -.29 3,460 3,535 3,460 250 875,215
영화금속 (012280) 895 11 1.24 885 899 877 200,119 177,731,068
경동인베스트 (012320) 61,700 -200 -.32 61,500 62,600 61,300 3,743 232,043,450
현대모비스 (012330) 295,500 2000 .68 292,500 299,500 292,500 185,221 55,022,779,164
한화에어로스페이스 (012450) 851,000 -29000 -3.3 885,000 890,000 849,000 307,287 264,815,503,500
더존비즈온 (012510) 66,800 200 .3 67,100 68,800 66,400 137,076 9,260,809,950
경인양행 (012610) 3,360 -5 -.15 3,375 3,425 3,345 37,966 128,233,467
HDC (012630) 23,950 -350 -1.44 24,250 24,850 23,750 121,878 2,956,238,325
모나리자 (012690) 2,605 -15 -.57 2,605 2,635 2,600 45,819 119,992,997
에스원 (012750) 74,800 200 .27 74,000 75,700 74,000 23,501 1,766,155,100
대창 (012800) 1,423 -6 -.42 1,430 1,459 1,423 631,074 909,480,987
세우글로벌 (013000) 1,110 -4 -.36 1,105 1,125 1,097 49,940 55,370,906
일성건설 (013360) 1,535 -5 -.32 1,540 1,574 1,530 170,981 265,496,008
화승코퍼레이션 (013520) 1,895 6 .32 1,889 1,918 1,873 30,945 58,701,749
디와이 (013570) 4,495 95 2.16 4,450 4,750 4,400 265,269 1,201,990,570
계룡건설 (013580) 20,750 300 1.47 20,600 21,200 20,450 130,687 2,718,603,950
까뮤이앤씨 (013700) 1,175 -6 -.51 1,198 1,198 1,170 50,666 59,511,758
지엠비코리아 (013870) 4,045 20 .5 4,040 4,130 4,015 11,349 45,908,510
지누스 (013890) 18,820 -640 -3.29 19,270 19,520 18,730 133,210 2,550,057,330
한익스프레스 (014130) 3,340 -25 -.74 3,350 3,385 3,315 26,665 89,194,700
대영포장 (014160) 1,166 -59 -4.82 1,229 1,232 1,164 2,749,638 3,266,419,702
금강공업 (014280) 4,615 10 .22 4,595 4,650 4,565 57,329 264,278,473
금강공업우 (014285) 7,020 0 0 6,950 7,300 6,900 965 6,757,620
영보화학 (014440) 4,425 -10 -.23 4,430 4,460 4,400 25,882 114,370,283
극동유화 (014530) 3,460 0 0 3,460 3,490 3,450 44,489 154,078,956
태경비케이 (014580) 5,180 -30 -.58 5,210 5,290 5,150 303,902 1,587,392,105
한솔케미칼 (014680) 174,000 -2700 -1.53 175,000 178,800 172,600 43,769 7,702,378,300
사조씨푸드 (014710) 8,200 0 0 8,280 8,390 8,190 27,996 230,853,830
HL D&I (014790) 2,670 -50 -1.84 2,750 2,750 2,660 66,884 180,223,553
동원시스템즈 (014820) 30,300 -400 -1.3 30,550 30,800 30,300 6,394 195,259,925
동원시스템즈우 (014825) 17,990 280 1.58 17,700 17,990 17,700 52 924,750
유니드 (014830) 78,300 600 .77 78,200 78,900 77,500 23,455 1,832,452,500
성문전자 (014910) 1,226 14 1.16 1,212 1,239 1,210 285,108 349,234,356
성문전자우 (014915) 4,535 130 2.95 4,330 4,600 4,330 1,107 4,989,040
인디에프 (014990) 1,410 -2 -.14 1,386 1,482 1,379 5,003,280 7,137,853,253
이스타코 (015020) 613 -6 -.97 625 625 610 165,667 102,193,132
대창단조 (015230) 6,250 -10 -.16 6,240 6,370 6,190 89,020 559,727,375
에이엔피 (015260) 469 3 .64 466 476 464 53,837 25,276,118
INVENI (015360) 62,700 2200 3.64 60,800 63,400 60,800 14,237 891,838,950
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 38,550 -450 -1.15 39,300 39,700 37,650 5,745,590 221,942,451,675
일진홀딩스 (015860) 5,770 -30 -.52 5,780 6,000 5,710 91,615 535,456,820
태경산업 (015890) 5,490 20 .37 5,470 5,540 5,470 74,630 410,971,495
대현 (016090) 1,898 -5 -.26 1,907 1,909 1,893 115,233 219,165,637
삼성증권 (016360) 68,700 900 1.33 67,800 70,500 67,800 376,146 26,058,554,600
KG스틸 (016380) 5,810 50 .87 5,820 5,940 5,770 96,185 565,211,065
한세예스24홀딩스 (016450) 4,265 -5 -.12 4,270 4,305 4,210 28,646 122,222,545
환인제약 (016580) 11,600 20 .17 11,670 11,700 11,520 35,697 413,578,550
신대양제지 (016590) 10,450 -50 -.48 10,450 10,940 10,450 46,026 494,212,775
DB증권 (016610) 8,880 80 .91 8,800 9,120 8,800 99,272 889,280,680
대성홀딩스 (016710) 8,960 20 .22 9,150 9,150 8,900 27,681 247,635,350
두올 (016740) 3,680 -20 -.54 3,665 3,725 3,665 64,368 237,635,885
퍼시스 (016800) 46,300 1100 2.43 45,300 46,450 45,300 476 21,803,500
웅진 (016880) 3,125 -95 -2.95 3,260 3,260 3,120 410,916 1,303,152,835
광명전기 (017040) 1,155 -22 -1.87 1,189 1,189 1,155 1,005,517 1,175,145,755
명문제약 (017180) 1,602 0 0 1,601 1,631 1,593 42,182 67,578,738
우신시스템 (017370) 7,330 -160 -2.14 7,540 7,540 7,310 24,992 185,271,105
서울가스 (017390) 61,900 400 .65 61,400 62,200 61,300 8,912 550,690,950
수산세보틱스 (017550) 1,945 -18 -.92 1,963 1,963 1,925 216,197 419,492,460
SK텔레콤 (017670) 56,100 200 .36 55,900 56,500 55,900 378,175 21,257,905,150
현대엘리베이터 (017800) 86,700 2300 2.73 83,800 87,100 83,500 283,784 24,306,080,750
풀무원 (017810) 16,220 -340 -2.05 17,190 17,200 16,200 617,814 10,319,401,070
DS단석 (017860) 24,200 -700 -2.81 24,900 25,000 24,100 71,346 1,747,707,625
광전자 (017900) 1,932 9 .47 1,932 1,955 1,913 53,334 102,679,973
E1 (017940) 80,300 300 .38 81,000 82,000 79,800 6,753 546,017,800
한국카본 (017960) 31,450 -150 -.47 31,600 32,750 31,200 414,642 13,197,243,975
애경산업 (018250) 16,380 -130 -.79 16,490 16,640 16,210 50,707 833,399,890
삼성에스디에스 (018260) 152,000 -1700 -1.11 153,300 155,000 151,700 146,758 22,444,587,100
조일알미늄 (018470) 1,619 4 .25 1,604 1,643 1,592 941,257 1,529,676,855
동원금속 (018500) 1,413 11 .78 1,403 1,442 1,403 166,845 237,841,899
SK가스 (018670) 248,000 -3000 -1.2 250,500 252,500 246,500 8,327 2,067,886,750
한온시스템 (018880) 3,530 85 2.47 3,445 3,555 3,445 1,309,425 4,606,207,775
신풍제약 (019170) 13,180 380 2.97 13,770 14,590 13,180 1,266,250 17,558,925,115
신풍제약우 (019175) 25,100 1600 6.81 26,200 26,200 24,600 21,087 539,190,850
티에이치엔 (019180) 2,930 0 0 2,925 2,945 2,920 43,536 127,727,077
세아특수강 (019440) 15,560 40 .26 15,560 15,700 15,500 18,336 286,593,455
엑시큐어하이트론 (019490) 656 -5 -.76 664 669 652 415,681 275,075,622
대교 (019680) 2,175 -15 -.68 2,165 2,190 2,155 28,950 62,823,445
대교우B (019685) 1,277 -2 -.16 1,279 1,285 1,270 11,452 14,598,658
한섬 (020000) 15,330 -100 -.65 15,460 15,500 15,300 34,930 537,669,815
키다리스튜디오 (020120) 4,145 80 1.97 4,065 4,265 4,045 643,994 2,695,361,677
롯데에너지머티리얼즈 (020150) 26,600 -150 -.56 26,600 27,400 26,500 80,798 2,176,088,900
아시아나항공 (020560) 9,380 -40 -.42 9,370 9,460 9,370 73,384 689,407,340
일진디스플 (020760) 795 -22 -2.69 830 850 784 288,538 231,765,099
서원 (021050) 1,274 0 0 1,280 1,293 1,270 87,318 111,657,837
코웨이 (021240) 106,900 -500 -.47 107,000 110,500 106,700 112,700 12,163,475,200
세원정공 (021820) 10,790 -40 -.37 10,990 11,020 10,720 52,594 568,501,315
포스코DX (022100) 24,950 0 0 24,750 25,200 24,650 241,457 6,039,096,550
삼원강재 (023000) 2,570 15 .59 2,555 2,585 2,535 10,816 27,581,739
MH에탄올 (023150) 5,310 -30 -.56 5,340 5,350 5,290 2,943 15,676,410
한국종합기술 (023350) 5,110 -30 -.58 5,140 5,170 5,110 10,123 51,988,290
동남합성 (023450) 32,350 50 .15 32,350 32,400 32,250 302 9,761,425
롯데쇼핑 (023530) 67,100 -700 -1.03 67,700 68,200 66,700 90,447 6,083,467,650
다우기술 (023590) 33,100 350 1.07 32,700 33,900 32,550 77,600 2,590,206,525
인지컨트롤스 (023800) 5,760 -20 -.35 5,730 5,850 5,710 30,016 173,581,310
인팩 (023810) 6,380 120 1.92 6,260 6,380 6,240 25,277 159,961,370
에쓰씨엔지니어링 (023960) 1,281 -22 -1.69 1,310 1,310 1,281 85,183 110,460,757
WISCOM (024070) 1,909 -46 -2.35 2,000 2,000 1,842 11,161 21,390,999
디씨엠 (024090) 13,140 30 .23 13,110 13,500 13,030 3,180 41,785,850
기업은행 (024110) 19,490 220 1.14 19,240 19,710 19,240 714,601 13,954,280,710
콜마홀딩스 (024720) 13,580 -70 -.51 13,560 13,910 13,500 104,865 1,429,863,980
대원화성 (024890) 891 3 .34 888 905 882 22,062 19,631,728
디와이덕양 (024900) 2,500 0 0 2,505 2,520 2,490 38,070 95,291,899
KPX케미칼 (025000) 51,500 300 .59 51,200 51,800 50,600 4,714 241,576,900
SJM홀딩스 (025530) 3,610 0 0 3,605 3,640 3,565 3,173 11,408,390
한국단자 (025540) 64,100 100 .16 64,000 64,800 63,800 10,022 644,237,800
미래산업 (025560) 10,570 -180 -1.67 10,830 10,920 10,550 36,456 390,858,485
제이준코스메틱 (025620) 7,970 -280 -3.39 8,210 8,210 7,970 15,949 128,435,685
한솔홈데코 (025750) 724 -4 -.55 728 735 722 156,234 113,615,675
이구산업 (025820) 5,030 80 1.62 4,950 5,040 4,915 279,082 1,392,862,008
남해화학 (025860) 7,590 -20 -.26 7,570 7,690 7,555 77,473 589,244,865
한국주강 (025890) 1,890 15 .8 1,875 1,898 1,864 6,588 12,442,462
스틱인베스트먼트 (026890) 9,340 -300 -3.11 9,540 9,740 9,340 78,540 749,869,930
부국철강 (026940) 2,375 5 .21 2,355 2,385 2,355 59,784 141,878,207
동서 (026960) 28,150 -500 -1.75 28,650 28,950 28,050 65,195 1,854,028,325
BGF (027410) 3,970 -15 -.38 3,985 4,035 3,935 90,468 361,650,514
마니커 (027740) 847 2 .24 850 856 840 131,723 111,671,762
한국제지 (027970) 820 -3 -.36 823 830 817 100,624 82,687,027
삼성E&A (028050) 27,500 350 1.29 27,200 28,150 27,150 940,988 26,136,916,675
동아지질 (028100) 16,050 70 .44 16,000 16,170 15,920 22,237 356,287,460
삼성물산 (028260) 160,300 -2400 -1.48 162,400 164,500 160,300 196,349 31,798,433,050
삼성물산우B (02826K) 115,300 -800 -.69 117,900 117,900 115,000 2,829 329,119,600
팬오션 (028670) 4,135 10 .24 4,120 4,150 4,095 1,004,287 4,141,485,831
케이씨 (029460) 23,300 -200 -.85 23,550 23,750 23,200 11,099 260,216,975
신도리코 (029530) 46,800 -100 -.21 46,900 47,500 46,450 11,812 553,983,825
삼성카드 (029780) 50,200 -200 -.4 49,950 51,000 49,950 40,587 2,047,185,450
제일기획 (030000) 19,900 -50 -.25 19,890 20,100 19,870 148,245 2,956,667,955
NICE평가정보 (030190) 14,920 120 .81 14,800 15,220 14,780 51,632 780,668,390
KT (030200) 55,000 900 1.66 54,600 55,500 54,400 468,678 25,857,499,676
다올투자증권 (030210) 3,490 50 1.45 3,450 3,590 3,440 213,430 754,386,340
교보증권 (030610) 8,800 130 1.5 8,660 9,030 8,660 143,297 1,277,922,440
동원수산 (030720) 5,900 -90 -1.5 5,920 5,990 5,830 7,903 46,665,840
서울보증보험 (031210) 41,600 -150 -.36 42,000 42,550 41,600 51,579 2,170,779,875
신세계인터내셔날 (031430) 10,680 -590 -5.24 11,220 11,270 10,665 303,485 3,309,797,670
신세계푸드 (031440) 37,900 -1500 -3.81 39,400 39,950 37,850 9,947 384,308,850
아이티센씨티에스 (031820) 621 3 .49 619 628 617 224,191 139,350,202
롯데관광개발 (032350) 17,060 -180 -1.04 17,520 17,770 16,990 562,588 9,693,793,135
황금에스티 (032560) 5,970 70 1.19 5,890 5,990 5,890 13,237 78,960,610
LG유플러스 (032640) 14,920 140 .95 14,730 14,970 14,730 712,014 10,626,568,605
삼성생명 (032830) 123,900 300 .24 122,500 126,700 122,500 248,523 30,954,209,764
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,530 -790 -4.09 19,150 19,610 18,500 202,453 3,812,224,135
체시스 (033250) 1,152 1 .09 1,151 1,173 1,136 181,880 210,448,852
유나이티드제약 (033270) 20,800 0 0 20,800 21,000 20,700 16,287 340,135,375
SJG세종 (033530) 4,460 55 1.25 4,410 4,470 4,405 20,509 91,233,508
KT&G (033780) 140,500 400 .29 139,600 141,600 139,100 448,170 63,057,676,750
무학 (033920) 7,770 -110 -1.4 7,880 7,930 7,730 76,434 598,050,175
두산에너빌리티 (034020) 65,500 -3900 -5.62 70,000 70,600 65,100 11,456,932 771,917,531,300
SBS (034120) 21,550 -100 -.46 21,350 21,750 21,250 22,640 486,386,400
LG디스플레이 (034220) 10,850 -200 -1.81 10,980 11,140 10,760 1,637,723 17,949,031,170
파라다이스 (034230) 21,550 0 0 21,450 21,850 21,100 736,964 15,781,058,550
NICE (034310) 12,900 240 1.9 12,660 13,000 12,650 39,104 504,132,895
인천도시가스 (034590) 25,700 200 .78 25,500 25,700 25,500 3,936 100,576,200
SK (034730) 187,200 -4100 -2.14 190,600 196,900 186,600 208,619 39,777,684,200
SK우 (03473K) 150,800 -600 -.4 151,400 154,500 150,000 2,923 443,574,700
한국토지신탁 (034830) 1,259 5 .4 1,256 1,280 1,256 497,484 632,019,863
HS애드 (035000) 7,960 -170 -2.09 8,280 8,280 7,960 24,911 201,411,585
백산 (035150) 14,320 70 .49 14,250 14,400 14,220 10,308 147,505,115
강원랜드 (035250) 18,320 -250 -1.35 18,520 18,700 18,300 329,252 6,071,196,540
NAVER (035420) 223,000 0 0 223,500 228,000 223,000 743,541 167,270,502,250
신세계 I&C (035510) 15,980 -280 -1.72 16,260 16,390 15,920 72,993 1,176,128,275
카카오 (035720) 63,700 -500 -.78 63,800 64,700 62,700 2,620,057 167,238,093,700
콘텐트리중앙 (036420) 10,460 -510 -4.65 11,000 11,060 10,460 63,089 674,958,395
한국가스공사 (036460) 40,450 -400 -.98 40,850 41,050 40,300 327,056 13,257,144,025
SNT홀딩스 (036530) 52,200 1500 2.96 51,700 53,900 51,300 17,361 914,801,600
엔씨소프트 (036570) 223,000 20500 10.12 211,500 229,000 211,000 470,179 103,925,423,750
팜스코 (036580) 3,005 55 1.86 2,950 3,065 2,950 82,997 251,024,211
YG PLUS (037270) 10,020 -280 -2.72 10,160 10,250 9,920 1,711,562 17,235,006,495
LG헬로비전 (037560) 3,065 -45 -1.45 3,110 3,160 3,050 340,255 1,057,453,416
광주신세계 (037710) 30,050 300 1.01 30,000 30,400 29,950 22,641 681,401,775
하나투어 (039130) 54,400 -200 -.37 54,500 55,000 54,200 29,166 1,590,435,600
키움증권 (039490) 210,500 7000 3.44 202,000 217,000 202,000 146,122 31,073,579,250
HDC랩스 (039570) 8,920 -80 -.89 9,150 9,150 8,860 17,699 158,167,495
상신브레이크 (041650) 2,940 10 .34 2,925 2,945 2,915 13,476 39,481,500
한화오션 (042660) 104,000 -3000 -2.8 106,700 110,100 102,200 3,192,221 339,276,833,850
HD현대인프라코어 (042670) 17,190 -110 -.64 17,030 17,370 16,800 2,179,961 37,251,040,200
한미반도체 (042700) 89,500 -1100 -1.21 90,400 91,700 89,200 482,070 43,535,425,450
주연테크 (044380) 462 33 7.69 429 465 428 286,715 128,358,484
KSS해운 (044450) 9,970 -30 -.3 10,000 10,110 9,970 22,878 229,300,910
코스맥스비티아이 (044820) 18,070 -940 -4.94 19,010 19,310 17,900 65,127 1,198,150,585
대우건설 (047040) 3,765 -35 -.92 3,795 3,845 3,745 800,328 3,032,899,418
포스코인터내셔널 (047050) 49,450 -100 -.2 49,300 50,400 49,250 345,500 17,210,916,200
유니온머티리얼 (047400) 1,689 -8 -.47 1,688 1,717 1,685 141,335 240,648,056
한국항공우주 (047810) 88,300 -1900 -2.11 90,800 91,200 88,100 413,610 37,027,468,150
우진플라임 (049800) 2,015 15 .75 1,995 2,015 1,995 22,957 45,996,469
한전KPS (051600) 52,700 -1000 -1.86 54,000 54,200 52,200 206,405 10,947,675,600
진양화학 (051630) 1,958 -27 -1.36 1,971 1,989 1,958 70,149 138,081,041
LG생활건강 (051900) 295,000 -2500 -.84 297,500 298,500 294,500 31,775 9,400,169,250
LG생활건강우 (051905) 122,100 -500 -.41 122,600 124,000 122,100 3,575 439,873,850
LG화학 (051910) 275,500 -2000 -.72 275,000 280,000 273,500 162,707 45,076,355,500
LG화학우 (051915) 138,600 -1800 -1.28 140,000 140,800 138,200 45,895 6,408,944,350
한전기술 (052690) 94,600 -5100 -5.12 100,000 101,100 94,300 414,570 40,212,561,350
스카이라이프 (053210) 5,250 50 .96 5,300 5,300 5,210 55,913 293,272,200
한미글로벌 (053690) 20,250 -200 -.98 20,200 20,550 19,950 152,199 3,082,927,170
테이팩스 (055490) 17,800 1080 6.46 16,560 18,120 16,410 105,742 1,870,006,270
신한지주 (055550) 70,000 600 .86 69,200 71,200 69,200 979,715 68,905,920,550
현대홈쇼핑 (057050) 54,300 400 .74 53,700 54,400 53,400 12,703 686,074,850
포스코스틸리온 (058430) 39,750 -800 -1.97 40,200 40,850 39,750 13,053 526,150,975
세아홀딩스 (058650) 138,300 1700 1.24 136,600 140,900 136,600 2,948 409,944,900
다스코 (058730) 3,135 25 .8 3,090 3,135 3,080 64,237 200,177,805
KTcs (058850) 2,810 -10 -.35 2,815 2,835 2,790 141,050 396,446,001
KTis (058860) 2,855 -10 -.35 2,865 2,875 2,845 133,956 383,143,092
HL홀딩스 (060980) 38,400 -450 -1.16 38,800 39,600 38,300 18,015 697,729,475
산일전기 (062040) 114,600 -2200 -1.88 117,400 119,400 113,400 434,975 50,448,814,000
종근당바이오 (063160) 22,900 50 .22 22,900 23,400 22,750 11,911 275,283,375
현대로템 (064350) 178,300 -2800 -1.55 182,700 183,600 178,100 702,973 126,711,683,050
LG씨엔에스 (064400) 67,700 300 .45 67,900 69,700 67,400 510,538 34,943,942,200
SNT모티브 (064960) 33,600 950 2.91 32,650 34,050 32,650 57,993 1,957,321,550
LG전자 (066570) 75,900 -700 -.91 76,500 77,100 75,900 314,487 24,051,985,550
LG전자우 (066575) 37,850 -50 -.13 37,900 38,300 37,800 21,227 808,328,050
엘앤에프 (066970) 84,300 900 1.08 81,500 86,000 80,200 629,152 52,848,214,850
세이브존I&C (067830) 2,645 45 1.73 2,600 2,680 2,595 49,996 132,281,472
셀트리온 (068270) 172,400 -600 -.35 173,100 174,950 172,400 396,554 68,826,874,450
삼성출판사 (068290) 17,170 80 .47 17,080 17,300 17,080 5,312 91,124,000
TKG휴켐스 (069260) 17,850 -260 -1.44 17,950 18,200 17,845 28,777 517,295,070
대호에이엘 (069460) 1,809 -40 -2.16 1,849 1,849 1,805 549,207 1,000,116,297
대웅제약 (069620) 129,300 -3000 -2.27 132,100 133,000 128,900 55,855 7,271,685,000
한세엠케이 (069640) 921 -1 -.11 922 949 919 76,140 70,681,330
DSR제강 (069730) 3,550 -35 -.98 3,570 3,600 3,545 19,610 69,916,115
현대백화점 (069960) 71,600 -800 -1.1 71,800 72,800 70,700 59,293 4,257,008,450
모나용평 (070960) 4,500 20 .45 4,455 4,585 4,420 508,987 2,291,617,609
한국금융지주 (071050) 139,000 3100 2.28 135,000 143,000 135,000 305,911 42,909,299,450
한국금융지주우 (071055) 95,800 2600 2.79 94,900 98,300 93,400 38,026 3,686,316,000
하이스틸 (071090) 4,955 185 3.88 4,770 5,140 4,715 2,170,251 10,668,075,712
지역난방공사 (071320) 79,400 -1300 -1.61 81,500 81,600 79,200 16,244 1,299,792,850
롯데하이마트 (071840) 8,820 0 0 8,980 8,980 8,770 13,066 115,652,450
코아스 (071950) 9,190 110 1.21 9,100 9,240 9,070 15,908 146,292,280
HD현대마린엔진 (071970) 81,000 300 .37 80,800 83,800 79,500 312,488 25,437,127,900
유엔젤 (072130) 5,690 210 3.83 5,480 5,720 5,430 296,350 1,667,619,565
농심홀딩스 (072710) 83,400 600 .72 82,800 83,900 82,300 6,906 576,593,150
금호타이어 (073240) 4,735 -25 -.53 4,750 4,795 4,735 277,537 1,321,383,301
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,435 15 .44 3,455 3,650 3,410 39,865 137,908,810
세진중공업 (075580) 13,310 -160 -1.19 13,560 13,920 13,240 635,223 8,602,748,200
유니퀘스트 (077500) 5,910 20 .34 5,930 6,040 5,890 51,305 305,728,205
STX엔진 (077970) 28,500 -600 -2.06 28,250 29,500 28,100 405,313 11,662,837,325
텔코웨어 (078000) 14,100 120 .86 13,980 14,200 13,800 19,987 279,167,740
에이블씨엔씨 (078520) 10,180 -300 -2.86 10,480 10,870 10,090 633,226 6,613,590,720
GS (078930) 46,350 -750 -1.59 46,850 47,800 46,350 181,987 8,533,260,475
GS우 (078935) 43,100 -50 -.12 43,650 43,650 43,050 2,509 108,651,100
CJ CGV (079160) 4,855 -55 -1.12 4,910 4,910 4,850 213,425 1,039,333,600
현대리바트 (079430) 7,640 50 .66 7,670 7,740 7,570 27,270 209,079,545
LIG넥스원 (079550) 499,000 -4000 -.8 508,000 511,000 496,500 161,473 80,866,071,000
전진건설로봇 (079900) 58,300 1000 1.75 55,700 60,100 55,400 535,729 31,122,859,500
휴비스 (079980) 3,425 190 5.87 3,220 3,820 3,185 1,488,359 5,268,245,233
일진다이아 (081000) 12,720 150 1.19 12,600 12,880 12,550 16,890 215,773,535
미스토홀딩스 (081660) 36,150 -950 -2.56 36,900 37,300 36,150 101,479 3,708,104,425
동양생명 (082640) 8,380 -20 -.24 8,410 8,490 8,290 117,312 981,801,085
한화엔진 (082740) 37,950 -1100 -2.82 38,650 39,650 37,200 857,199 32,888,562,150
그린케미칼 (083420) 7,740 40 .52 7,610 8,130 7,610 330,224 2,614,526,870
대한제강 (084010) 15,870 -280 -1.73 16,110 16,210 15,870 6,765 108,305,900
동양고속 (084670) 8,230 40 .49 8,230 9,170 8,140 78,497 674,434,965
이월드 (084680) 1,586 -14 -.88 1,600 1,626 1,570 187,697 298,797,074
대상홀딩스 (084690) 9,900 -150 -1.49 9,990 10,140 9,900 99,365 992,941,315
대상홀딩스우 (084695) 13,190 -110 -.83 13,300 13,460 12,500 5,079 66,172,280
TBH글로벌 (084870) 1,411 23 1.66 1,388 1,570 1,368 884,665 1,310,152,434
엔케이 (085310) 1,030 3 .29 1,031 1,090 1,030 2,716,470 2,871,105,300
미래에셋생명 (085620) 7,170 -100 -1.38 7,240 7,390 7,100 105,245 763,962,845
현대글로비스 (086280) 169,800 6500 3.98 164,800 173,600 164,800 299,882 51,374,956,550
하나금융지주 (086790) 85,400 1000 1.18 84,700 87,000 84,600 721,053 62,075,254,150
이리츠코크렙 (088260) 4,390 -25 -.57 4,415 4,420 4,370 46,218 202,786,315
한화생명 (088350) 3,345 20 .6 3,310 3,420 3,310 833,274 2,812,069,744
진도 (088790) 1,914 -2 -.1 1,920 1,954 1,908 26,554 51,011,132
맥쿼리인프라 (088980) 11,620 30 .26 11,590 11,670 11,560 593,802 6,901,367,630
HDC현대EP (089470) 3,985 -25 -.62 4,020 4,020 3,980 18,308 75,151,175
제주항공 (089590) 6,770 -50 -.73 6,780 6,860 6,770 59,966 407,553,755
롯데렌탈 (089860) 29,200 -400 -1.35 29,650 29,650 29,150 64,315 1,887,054,075
평화산업 (090080) 1,052 -5 -.47 1,050 1,068 1,050 192,232 203,204,339
노루페인트 (090350) 8,920 0 0 8,850 9,020 8,800 46,525 415,216,925
노루페인트우 (090355) 13,570 70 .52 13,500 13,750 13,430 842 11,377,590
메타랩스 (090370) 1,324 -24 -1.78 1,346 1,367 1,324 28,326 38,024,110
아모레퍼시픽 (090430) 122,600 -4000 -3.16 126,800 127,500 122,500 449,593 55,642,221,500
아모레퍼시픽우 (090435) 40,800 -1500 -3.55 42,350 42,750 40,800 46,009 1,905,012,200
비에이치 (090460) 15,570 -190 -1.21 15,660 16,100 15,540 552,570 8,765,151,185
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,859 -6 -.32 1,865 1,877 1,859 369,286 688,570,526
디아이씨 (092200) 4,260 -35 -.81 4,295 4,395 4,245 159,671 689,062,348
KEC (092220) 750 -4 -.53 764 770 750 449,811 341,292,663
KPX홀딩스 (092230) 68,300 200 .29 68,500 68,900 67,600 1,071 72,918,200
기신정기 (092440) 2,490 -20 -.8 2,535 2,535 2,485 20,524 51,302,220
DYP (092780) 4,155 -45 -1.07 4,200 4,200 4,145 23,940 99,883,460
넥스틸 (092790) 14,780 -10 -.07 14,780 15,030 14,670 184,929 2,748,153,960
LF (093050) 18,230 -330 -1.78 18,720 18,720 18,170 96,526 1,768,018,880
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,910 -45 -1.52 2,975 3,075 2,905 500,581 1,497,196,749
후성 (093370) 5,030 0 0 5,040 5,090 5,010 167,000 843,434,045
효성ITX (094280) 13,120 -50 -.38 13,120 13,900 13,040 34,225 454,829,300
맵스리얼티1 (094800) 4,635 20 .43 4,645 4,645 4,565 25,905 119,241,730
AJ네트웍스 (095570) 4,255 -15 -.35 4,270 4,290 4,225 81,617 347,610,190
웅진씽크빅 (095720) 1,859 -7 -.38 1,866 1,898 1,856 230,615 431,920,469
JW홀딩스 (096760) 3,420 -20 -.58 3,525 3,525 3,415 31,471 108,122,935
SK이노베이션 (096770) 106,000 -1400 -1.3 106,600 108,300 106,000 204,049 21,823,827,950
SK이노베이션우 (096775) 70,800 -500 -.7 71,000 72,300 70,400 911 65,021,200
HJ중공업 (097230) 14,440 -450 -3.02 15,450 15,610 13,980 2,932,901 43,156,811,790
엠씨넥스 (097520) 29,400 -100 -.34 29,600 29,750 29,300 48,292 1,425,983,000
CJ제일제당 (097950) 251,000 1000 .4 250,500 254,000 250,000 55,148 13,876,558,500
CJ제일제당 우 (097955) 142,500 0 0 142,300 144,900 142,100 5,741 821,088,250
SK오션플랜트 (100090) 19,990 -360 -1.77 20,300 20,500 19,850 338,246 6,815,985,315
비상교육 (100220) 6,020 -70 -1.15 6,050 6,150 5,950 39,159 235,342,220
진양홀딩스 (100250) 3,320 15 .45 3,325 3,330 3,290 15,935 52,694,159
SNT에너지 (100840) 51,000 -1000 -1.92 52,000 54,000 49,700 146,522 7,557,573,475
인바이오젠 (101140) 9,660 -10 -.1 9,660 9,780 9,500 1,668 15,995,810
해태제과식품 (101530) 6,900 -140 -1.99 7,070 7,070 6,880 51,048 355,769,145
동성케미컬 (102260) 4,220 20 .48 4,200 4,280 4,160 50,451 211,344,550
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,260 -70 -.62 11,280 11,380 11,250 12,214 137,953,780
풍산 (103140) 118,800 -1600 -1.33 122,700 123,200 118,600 194,917 23,549,422,900
일진전기 (103590) 40,100 -1450 -3.49 41,600 43,800 39,800 1,002,044 41,697,232,300
한국철강 (104700) 9,010 -40 -.44 9,150 9,200 9,000 19,128 174,227,760
KB금융 (105560) 114,100 1400 1.24 113,200 116,900 112,600 672,113 77,145,181,150
한세실업 (105630) 10,330 -50 -.48 10,390 10,450 10,270 73,104 756,406,065
우진 (105840) 11,110 -270 -2.37 11,370 11,520 10,940 280,846 3,121,178,190
미원홀딩스 (107590) 72,500 500 .69 73,400 73,400 72,500 143 10,373,800
LX세미콘 (108320) 54,800 -300 -.54 55,300 55,600 54,800 23,136 1,277,672,550
LX하우시스 (108670) 30,650 -100 -.33 31,000 31,100 30,600 11,495 353,850,325
LX하우시스우 (108675) 18,430 180 .99 18,250 18,540 18,250 117 2,150,740
주성코퍼레이션 (109070) 864 -12 -1.37 876 889 854 278,730 242,550,103
호전실업 (111110) 8,200 60 .74 8,050 8,290 8,050 30,119 246,665,410
동인기연 (111380) 14,680 -20 -.14 14,550 14,780 14,550 5,606 82,100,935
영원무역 (111770) 58,000 -200 -.34 57,800 59,000 57,700 36,018 2,096,270,550
씨에스윈드 (112610) 45,650 -800 -1.72 46,500 47,450 45,300 271,540 12,594,018,650
GKL (114090) 16,870 -40 -.24 16,880 16,940 16,620 163,472 2,742,691,010
대성에너지 (117580) 8,280 10 .12 8,310 8,330 8,250 24,854 206,300,055
메타케어 (118000) 319 -3 -.93 322 323 317 178,643 57,078,722
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 102,900 1700 1.68 101,000 104,200 101,000 2,618 269,581,300
코오롱인더 (120110) 36,000 -250 -.69 36,100 36,600 35,900 172,427 6,245,580,000
코오롱인더우 (120115) 22,850 100 .44 22,950 23,200 22,800 7,993 183,432,175
아이마켓코리아 (122900) 8,180 90 1.11 8,090 8,190 8,090 41,229 336,311,620
한국화장품 (123690) 10,180 -280 -2.68 10,720 10,820 10,140 243,619 2,534,631,830
SJM (123700) 3,495 -25 -.71 3,520 3,525 3,480 14,850 51,931,535
한국자산신탁 (123890) 2,475 -5 -.2 2,505 2,505 2,470 67,340 167,495,365
현대퓨처넷 (126560) 3,365 -60 -1.75 3,420 3,430 3,360 28,166 95,814,813
수산인더스트리 (126720) 23,950 -750 -3.04 24,900 24,950 23,850 39,332 955,416,200
대성산업 (128820) 4,330 30 .7 4,295 4,390 4,225 271,281 1,172,270,325
한미약품 (128940) 282,000 3000 1.08 278,500 282,000 278,500 29,292 8,216,979,000
인터지스 (129260) 2,885 -30 -1.03 2,915 2,925 2,850 72,183 207,947,455
한전산업 (130660) 12,480 -280 -2.19 12,810 12,880 12,440 154,414 1,947,597,015
화인베스틸 (133820) 1,461 66 4.73 1,382 1,500 1,375 1,094,227 1,595,680,312
미원화학 (134380) 84,900 100 .12 84,800 85,000 84,800 130 11,031,600
시디즈 (134790) 29,800 50 .17 29,900 29,950 29,750 2,161 64,491,500
선진 (136490) 13,060 -590 -4.32 13,600 13,890 12,700 121,946 1,617,018,505
에스디바이오센서 (137310) 10,040 -200 -1.95 10,300 10,390 9,950 151,223 1,534,686,080
메리츠금융지주 (138040) 111,600 0 0 111,100 113,500 111,100 172,492 19,421,705,700
코오롱ENP (138490) 6,680 -110 -1.62 6,710 6,840 6,680 56,109 378,463,485
BNK금융지주 (138930) 14,550 50 .34 14,430 14,890 14,430 669,754 9,833,386,495
iM금융지주 (139130) 14,160 200 1.43 13,830 14,400 13,820 671,532 9,529,246,800
이마트 (139480) 80,000 -7200 -8.26 86,700 87,800 79,000 533,249 43,237,600,700
아주스틸 (139990) 3,830 -15 -.39 3,845 3,900 3,800 38,037 145,696,471
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,689 6 .36 1,692 1,697 1,683 4,121 6,944,234
다이나믹디자인 (145210) 845 -35 -3.98 879 899 845 223,871 193,792,163
케이탑리츠 (145270) 959 1 .1 960 964 950 106,310 101,546,244
덴티움 (145720) 61,500 -600 -.97 62,200 62,500 61,200 26,793 1,655,296,200
삼양사 (145990) 51,700 -300 -.58 51,900 52,500 51,600 9,721 504,722,000
삼양사우 (145995) 35,300 200 .57 35,150 35,450 34,900 1,703 59,830,050
한국ANKOR유전 (152550) 245 0 0 245 246 244 412,926 101,262,323
DSR (155660) 3,805 -15 -.39 3,825 3,860 3,775 12,052 45,890,370
애경케미칼 (161000) 11,550 -270 -2.28 11,810 11,900 11,550 140,081 1,637,953,645
한국타이어앤테크놀로지 (161390) 44,750 250 .56 44,550 45,400 44,500 166,725 7,490,404,700
한국콜마 (161890) 80,000 -600 -.74 82,500 82,800 79,700 524,251 42,354,036,700
동일고무벨트 (163560) 7,440 30 .4 7,350 7,480 7,340 54,303 402,165,970
동아에스티 (170900) 45,400 -350 -.77 46,050 46,150 45,250 6,700 306,034,750
JB금융지주 (175330) 22,000 0 0 21,850 22,400 21,800 311,266 6,888,672,025
PI첨단소재 (178920) 17,320 -210 -1.2 17,450 17,630 17,220 93,743 1,634,559,555
한진칼 (180640) 115,400 -4100 -3.43 118,400 120,300 115,200 52,780 6,171,386,700
한진칼우 (18064K) 37,800 -1150 -2.95 38,950 39,550 37,800 5,218 200,237,150
NHN (181710) 27,800 -1750 -5.92 28,950 28,950 27,600 168,505 4,740,004,075
아세아시멘트 (183190) 13,940 -10 -.07 13,980 14,160 13,770 61,063 852,949,135
종근당 (185750) 82,100 -300 -.36 82,400 84,000 82,000 20,612 1,701,412,500
더블유게임즈 (192080) 54,200 700 1.31 53,500 54,600 53,500 22,209 1,205,403,800
쿠쿠홀딩스 (192400) 31,450 -150 -.47 31,600 32,300 31,250 13,499 426,793,975
드림텍 (192650) 6,330 -40 -.63 6,370 6,470 6,280 145,362 930,621,980
코스맥스 (192820) 196,100 -40400 -17.08 235,000 235,000 196,100 704,699 145,460,820,700
제이에스코퍼레이션 (194370) 10,350 -220 -2.08 10,580 10,780 10,250 119,191 1,253,244,625
해성디에스 (195870) 24,600 350 1.44 24,800 25,150 24,550 102,786 2,549,903,050
서연이화 (200880) 12,090 -80 -.66 12,190 12,330 12,090 78,233 952,739,345
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,500 -200 -.58 34,500 35,100 34,400 119,434 4,150,931,475
삼성바이오로직스 (207940) 1,021,000 -11000 -1.07 1,028,000 1,040,000 1,020,000 41,225 42,390,279,000
디와이파워 (210540) 13,520 -150 -1.1 13,610 13,660 13,480 75,144 1,018,444,915
SK디앤디 (210980) 9,580 -10 -.1 9,720 9,890 9,500 45,508 441,009,070
한솔제지 (213500) 8,790 30 .34 8,800 8,880 8,780 34,524 304,937,625
이노션 (214320) 19,180 -110 -.57 19,390 19,470 19,170 39,515 761,069,885
금호에이치티 (214330) 618 -4 -.64 624 631 611 304,356 188,955,055
경보제약 (214390) 5,060 30 .6 5,000 5,100 5,000 8,032 40,362,890
토니모리 (214420) 10,740 -460 -4.11 11,250 11,300 10,640 304,286 3,303,665,660
잇츠한불 (226320) 12,920 -510 -3.8 13,430 13,540 12,900 52,642 690,051,410
현대코퍼레이션홀딩스 (227840) 12,740 20 .16 12,720 12,850 12,700 8,710 111,077,020
LS에코에너지 (229640) 43,150 -850 -1.93 44,800 45,550 42,350 323,664 14,073,260,325
JW생명과학 (234080) 12,020 -50 -.41 12,020 12,210 12,010 30,948 374,522,190
두산밥캣 (241560) 56,100 -600 -1.06 56,700 57,400 55,700 195,380 11,053,709,750
화승엔터프라이즈 (241590) 7,430 -80 -1.07 7,510 7,510 7,360 121,677 901,793,080
에이플러스에셋 (244920) 6,990 230 3.4 6,660 7,350 6,660 783,903 5,635,225,500
솔루엠 (248070) 15,760 -220 -1.38 16,060 16,130 15,760 114,314 1,818,716,600
샘표식품 (248170) 26,200 -250 -.95 26,400 26,750 26,200 8,399 221,320,875
일동제약 (249420) 19,620 -930 -4.53 20,700 20,950 19,520 314,589 6,332,486,530
넷마블 (251270) 58,200 1600 2.83 56,200 58,800 56,100 386,712 22,397,322,150
크래프톤 (259960) 315,500 -3500 -1.1 317,000 321,000 315,000 68,534 21,789,105,750
크라운제과 (264900) 9,420 90 .96 9,330 9,440 9,250 20,788 194,946,290
크라운제과우 (26490K) 9,850 -50 -.51 9,840 10,000 9,760 1,579 15,504,280
HD현대 (267250) 132,400 -1500 -1.12 133,000 136,500 132,200 107,911 14,447,975,850
HD현대일렉트릭 (267260) 473,500 -24000 -4.82 498,000 506,000 472,500 206,357 100,035,161,250
HD현대건설기계 (267270) 104,500 -2000 -1.88 104,000 106,600 103,400 108,018 11,335,611,150
경동도시가스 (267290) 20,400 150 .74 20,250 20,450 20,250 5,053 102,904,400
아시아나IDT (267850) 12,130 190 1.59 11,940 12,300 11,940 10,570 128,441,515
미원에스씨 (268280) 144,900 1800 1.26 143,100 145,100 143,100 569 81,824,100
오리온 (271560) 108,700 -800 -.73 109,200 110,400 108,300 148,007 16,120,384,500
일진하이솔루스 (271940) 17,460 270 1.57 17,160 17,650 17,000 66,967 1,161,759,805
제일약품 (271980) 13,740 50 .37 13,810 13,900 13,670 6,503 89,496,115
한화시스템 (272210) 51,700 0 0 52,800 53,100 51,500 799,472 41,753,049,650
진에어 (272450) 8,770 -70 -.79 8,870 8,880 8,760 34,619 305,124,390
삼양패키징 (272550) 13,800 -10 -.07 13,810 13,980 13,795 14,098 195,255,030
에이피알 (278470) 219,500 -6500 -2.88 228,000 228,000 218,000 567,327 125,810,080,750
롯데웰푸드 (280360) 116,500 -1100 -.94 117,600 118,400 116,200 12,856 1,500,713,800
케이씨텍 (281820) 32,550 -700 -2.11 33,450 33,900 32,550 114,289 3,799,946,750
BGF리테일 (282330) 119,800 -1500 -1.24 120,100 121,800 119,400 24,430 2,941,731,600
쿠쿠홈시스 (284740) 28,750 -300 -1.03 29,050 29,500 28,350 31,718 916,887,325
SK케미칼 (285130) 63,500 -2700 -4.08 65,000 65,900 63,500 48,865 3,141,025,200
SK케미칼우 (28513K) 26,850 -100 -.37 26,950 27,300 26,650 2,373 64,005,450
롯데이노베이트 (286940) 21,950 -300 -1.35 22,450 22,450 21,950 17,241 382,250,675
하나제약 (293480) 11,970 50 .42 11,920 12,100 11,860 29,648 354,998,680
신한알파리츠 (293940) 5,570 20 .36 5,560 5,580 5,530 142,454 792,392,420
HDC현대산업개발 (294870) 23,000 350 1.55 22,750 23,000 22,550 222,065 5,050,665,225
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 228,000 -1000 -.44 227,500 230,500 227,500 5,988 1,371,565,750
효성중공업 (298040) 1,207,000 2000 .17 1,205,000 1,255,000 1,190,000 63,674 77,868,117,000
HS효성첨단소재 (298050) 180,900 -4400 -2.37 184,600 187,000 180,300 24,927 4,533,807,150
에어부산 (298690) 2,020 -20 -.98 2,070 2,070 2,015 134,463 273,374,913
한일시멘트 (300720) 20,000 -450 -2.2 20,300 20,650 19,940 57,210 1,157,018,285
SK바이오사이언스 (302440) 45,550 -300 -.65 45,550 46,400 45,500 59,424 2,723,079,500
세아제강 (306200) 144,200 400 .28 143,800 147,200 143,800 4,576 664,819,650
현대오토에버 (307950) 151,200 -1200 -.79 153,800 155,900 150,200 40,229 6,141,219,950
씨티알모빌리티 (308170) 5,140 90 1.78 5,050 5,330 5,030 6,082 30,977,250
우리금융지주 (316140) 25,100 150 .6 24,850 25,550 24,850 1,061,146 26,762,522,375
자이에스앤디 (317400) 3,570 15 .42 3,555 3,615 3,550 14,050 50,288,265
HD현대에너지솔루션 (322000) 43,650 -100 -.23 43,400 44,600 43,150 90,696 3,999,922,950
카카오뱅크 (323410) 26,250 0 0 26,100 26,600 26,100 796,317 20,946,196,775
SK바이오팜 (326030) 98,800 0 0 99,200 100,300 98,700 166,164 16,515,481,150
HD현대중공업 (329180) 455,500 -8500 -1.83 465,500 476,000 455,000 176,029 81,803,439,500
롯데리츠 (330590) 3,990 20 .5 3,965 3,990 3,950 223,601 888,695,901
이지스밸류플러스리츠 (334890) 4,365 15 .34 4,350 4,365 4,310 78,684 341,342,488
두산퓨얼셀 (336260) 23,850 -700 -2.85 24,550 24,650 23,650 265,639 6,427,804,725
두산퓨얼셀1우 (33626K) 6,340 -130 -2.01 6,480 6,500 6,240 29,726 189,256,295
두산퓨얼셀2우B (33626L) 11,150 -20 -.18 11,170 11,190 10,950 4,368 48,192,550
솔루스첨단소재 (336370) 9,120 -160 -1.72 9,200 9,340 9,110 200,780 1,848,114,845
솔루스첨단소재1우 (33637K) 1,950 10 .52 1,930 1,976 1,930 50,026 97,732,793
솔루스첨단소재2우B (33637L) 4,155 -65 -1.54 4,220 4,255 4,145 10,476 43,917,275
NH프라임리츠 (338100) 4,680 15 .32 4,665 4,705 4,650 73,821 345,882,057
교촌에프앤비 (339770) 4,990 -70 -1.38 5,100 5,100 4,970 87,324 437,184,832
KCC글라스 (344820) 30,450 0 0 30,650 30,850 30,450 10,246 313,806,200
제이알글로벌리츠 (348950) 2,620 0 0 2,620 2,635 2,585 291,491 760,075,345
이지스레지던스리츠 (350520) 4,030 30 .75 4,030 4,030 4,000 53,663 215,218,290
하이브 (352820) 282,000 -7000 -2.42 287,500 288,000 281,500 212,969 60,603,553,250
대덕전자 (353200) 23,400 -350 -1.47 23,950 23,950 23,300 299,804 7,086,789,150
대덕전자1우 (35320K) 8,760 -40 -.45 8,800 8,810 8,610 2,347 20,500,900
코람코라이프인프라리츠 (357120) 4,410 -20 -.45 4,440 4,440 4,385 69,429 305,583,357
미래에셋맵스리츠 (357250) 2,660 -10 -.37 2,680 2,685 2,655 13,439 35,830,315
마스턴프리미어리츠 (357430) 1,541 0 0 1,541 1,542 1,525 36,737 56,319,585
SK아이이테크놀로지 (361610) 28,700 -50 -.17 28,650 29,550 28,500 121,843 3,543,764,300
티와이홀딩스 (363280) 3,635 -35 -.95 3,670 3,690 3,585 61,514 223,095,379
티와이홀딩스우 (36328K) 5,620 -90 -1.58 5,780 5,780 5,580 7,157 40,194,070
ESR켄달스퀘어리츠 (365550) 4,455 15 .34 4,440 4,470 4,435 201,454 897,816,612
한컴라이프케어 (372910) 2,855 -10 -.35 2,865 2,900 2,850 45,268 129,845,085
LG에너지솔루션 (373220) 388,500 -500 -.13 384,500 394,500 382,500 199,075 77,509,872,000
DL이앤씨 (375500) 42,150 -800 -1.86 42,750 43,400 42,000 411,930 17,525,451,100
DL이앤씨우 (37550K) 20,300 -150 -.73 20,400 21,000 20,250 9,448 194,649,250
DL이앤씨2우(전환) (37550L) 28,950 -200 -.69 28,850 29,850 28,750 12,798 373,882,000
디앤디플랫폼리츠 (377190) 3,260 -15 -.46 3,275 3,275 3,235 66,904 217,301,966
카카오페이 (377300) 63,800 -100 -.16 64,500 66,000 63,500 804,591 52,129,097,800
바이오노트 (377740) 5,260 30 .57 5,290 5,290 5,200 85,085 446,370,020
화승알앤에이 (378850) 3,265 45 1.4 3,225 3,285 3,215 33,082 107,515,220
케이카 (381970) 15,190 -80 -.52 15,300 15,370 15,050 136,279 2,061,412,620
F&F (383220) 62,800 -700 -1.1 63,300 64,000 62,200 36,835 2,329,874,800
LX홀딩스 (383800) 7,920 -110 -1.37 8,040 8,130 7,900 131,520 1,053,753,070
LX홀딩스1우 (38380K) 8,900 -40 -.45 9,010 9,010 8,850 249 2,216,440
SK리츠 (395400) 4,940 20 .41 4,920 4,940 4,910 145,182 714,796,707
미래에셋글로벌리츠 (396690) 2,730 20 .74 2,710 2,730 2,710 55,288 150,392,729
NH올원리츠 (400760) 3,190 -5 -.16 3,195 3,205 3,145 167,258 530,999,350
SK스퀘어 (402340) 141,500 -500 -.35 140,700 147,200 140,700 369,609 53,257,635,100
쏘카 (403550) 12,870 -130 -1 13,000 13,000 12,820 4,624 59,528,545
신한서부티엔디리츠 (404990) 3,640 -50 -1.36 3,690 3,690 3,600 122,485 445,092,187
KB발해인프라 (415640) 8,290 -30 -.36 8,360 8,360 8,250 64,940 538,561,260
코람코더원리츠 (417310) 5,510 -10 -.18 5,520 5,520 5,430 23,442 128,495,930
KB스타리츠 (432320) 3,850 10 .26 3,845 3,850 3,825 20,090 77,096,962
대한조선 (439260) 94,200 1600 1.73 96,300 98,700 92,500 922,918 88,135,595,150
HD현대마린솔루션 (443060) 193,600 -4500 -2.27 196,200 202,000 193,000 79,801 15,681,420,300
유니드비티플러스 (446070) 3,980 -30 -.75 4,035 4,050 3,965 4,440 17,709,705
삼성FN리츠 (448730) 4,285 -5 -.12 4,290 4,300 4,260 113,654 486,038,677
에코프로머티 (450080) 54,000 -500 -.92 53,500 56,500 53,100 950,708 52,051,663,350
코오롱모빌리티그룹 (450140) 3,970 0 0 3,970 3,975 3,970 1,041,017 4,133,389,020
코오롱모빌리티그룹우 (45014K) 5,910 10 .17 5,900 5,950 5,900 56,329 332,546,555
한화리츠 (451800) 4,000 -40 -.99 4,025 4,040 3,995 126,720 508,742,658
한화갤러리아 (452260) 1,122 -8 -.71 1,139 1,139 1,122 274,105 309,577,302
한화갤러리아우 (45226K) 2,250 -20 -.88 2,235 2,255 2,235 1,184 2,666,455
현대그린푸드 (453340) 16,540 240 1.47 16,300 16,550 16,300 23,980 394,381,930
두산로보틱스 (454910) 61,500 0 0 61,600 64,000 61,400 400,252 25,186,506,750
OCI (456040) 58,600 200 .34 58,800 59,700 58,600 45,494 2,692,501,200
이수스페셜티케미컬 (457190) 48,950 -800 -1.61 50,100 51,000 48,650 305,935 15,208,833,900
동국씨엠 (460850) 5,890 -10 -.17 5,900 5,950 5,880 64,727 382,893,935
동국제강 (460860) 10,240 20 .2 10,230 10,400 10,220 107,110 1,100,958,040
조선내화 (462520) 14,140 -120 -.84 14,260 14,350 13,800 8,942 127,648,970
시프트업 (462870) 40,300 -3200 -7.36 44,550 44,600 40,250 620,988 25,572,223,875
STX그린로지스 (465770) 7,920 0 0 7,850 8,040 7,850 22,914 182,545,820
SK이터닉스 (475150) 24,000 -650 -2.64 24,650 24,800 23,850 362,443 8,795,628,700
더본코리아 (475560) 26,650 -300 -1.11 26,900 27,300 26,600 25,256 678,072,275
씨케이솔루션 (480370) 10,830 180 1.69 10,660 10,950 10,660 18,598 200,652,390
신한글로벌액티브리츠 (481850) 1,534 -6 -.39 1,544 1,544 1,528 35,050 53,817,679
달바글로벌 (483650) 178,500 -13400 -6.98 192,600 194,500 177,800 578,882 106,497,238,650
엠앤씨솔루션 (484870) 153,400 -2500 -1.6 157,400 160,500 151,400 37,294 5,730,758,000
HS효성 (487570) 58,900 -800 -1.34 59,900 60,800 58,900 10,026 598,370,800
한화비전 (489790) 55,300 -1400 -2.47 56,300 57,300 55,200 274,198 15,433,959,100
GS피앤엘 (499790) 46,750 -700 -1.48 47,450 49,350 46,550 193,685 9,201,707,725
엘브이엠씨홀딩스 (900140) 1,900 5 .26 1,890 1,925 1,887 428,321 814,377,954
프레스티지바이오파마 (950210) 14,170 -520 -3.54 14,690 14,740 14,110 154,110 2,214,553,740

Leave a Comment