KOSPI 20250123

KOSPI 일별 조회 데이터 [961] (2025-01-23)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,140 -110 -1.76 6,250 6,250 6,130 54,852 338,656,080
KR모터스 (000040) 429 -3 -.69 435 443 429 219,817 95,941,657
경방 (000050) 6,290 -30 -.47 6,340 6,400 6,230 3,563 22,263,550
삼양홀딩스 (000070) 63,600 -500 -.78 64,000 64,500 63,500 3,017 192,414,800
삼양홀딩스우 (000075) 50,100 -100 -.2 50,300 50,400 50,100 366 18,344,900
하이트진로 (000080) 18,950 -140 -.73 19,140 19,140 18,950 111,231 2,113,074,040
하이트진로2우B (000087) 15,300 80 .53 15,310 15,310 15,110 402 6,114,840
유한양행 (000100) 127,900 -1500 -1.16 129,400 130,500 127,000 849,322 108,842,492,600
유한양행우 (000105) 114,500 -2300 -1.97 116,100 117,500 112,400 12,405 1,427,319,000
CJ대한통운 (000120) 80,300 -900 -1.11 81,500 81,500 80,300 55,999 4,514,431,200
하이트진로홀딩스 (000140) 8,920 -40 -.45 8,970 8,970 8,850 22,859 203,435,680
하이트진로홀딩스우 (000145) 10,750 230 2.19 10,540 10,980 10,540 133 1,441,240
두산 (000150) 329,500 4000 1.23 325,500 331,000 317,000 117,072 37,979,823,000
두산우 (000155) 148,300 -5200 -3.39 153,300 153,900 143,800 30,218 4,476,921,000
두산2우B (000157) 132,300 -3800 -2.79 137,300 137,300 129,500 3,737 492,354,900
성창기업지주 (000180) 1,380 0 0 1,371 1,400 1,368 11,285 15,570,293
DL (000210) 31,150 -250 -.8 31,850 31,850 31,100 26,078 816,687,950
DL우 (000215) 18,540 -130 -.7 19,190 19,190 18,520 676 12,625,590
유유제약 (000220) 4,630 -100 -2.11 4,730 4,730 4,600 29,605 137,453,045
유유제약1우 (000225) 4,700 -85 -1.78 4,700 4,755 4,660 6,895 32,274,060
유유제약2우B (000227) 9,760 0 0 9,750 9,780 9,720 2,606 25,459,400
일동홀딩스 (000230) 6,670 -130 -1.91 6,800 6,880 6,650 15,317 102,796,980
한국앤컴퍼니 (000240) 16,600 -150 -.9 16,770 16,800 16,570 49,802 829,908,590
기아 (000270) 102,700 -300 -.29 102,500 104,000 101,100 730,474 74,846,941,500
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 12,930 -60 -.46 12,990 12,990 12,850 22,346 287,847,400
노루홀딩스우 (000325) 28,950 100 .35 28,500 28,950 28,500 54 1,546,250
한화손해보험 (000370) 4,005 -35 -.87 4,050 4,065 4,000 225,713 905,712,925
삼화페인트 (000390) 6,140 -60 -.97 6,190 6,230 6,130 52,150 320,924,320
롯데손해보험 (000400) 1,979 -10 -.5 1,989 1,994 1,967 122,657 242,435,932
대원강업 (000430) 3,805 -85 -2.19 3,885 3,890 3,800 74,235 284,050,410
CR홀딩스 (000480) 5,580 -20 -.36 5,600 5,620 5,560 3,339 18,653,810
대동 (000490) 12,040 -360 -2.9 12,630 12,720 11,880 1,494,975 18,442,438,660
가온전선 (000500) 67,700 2900 4.48 67,700 69,600 65,600 277,620 18,753,560,500
삼일제약 (000520) 13,280 -410 -2.99 13,710 13,710 13,220 213,515 2,850,757,720
흥국화재 (000540) 3,265 -35 -1.06 3,305 3,305 3,250 67,543 221,096,120
흥국화재우 (000545) 4,950 -150 -2.94 5,060 5,090 4,950 8,724 43,484,840
CS홀딩스 (000590) 66,300 -600 -.9 67,000 67,000 65,600 548 36,202,000
동아쏘시오홀딩스 (000640) 96,500 1000 1.05 94,600 97,000 94,600 6,496 625,318,000
천일고속 (000650) 38,150 -50 -.13 37,950 38,250 37,600 107 4,056,850
SK하이닉스 (000660) 219,500 -6000 -2.66 221,000 225,500 215,000 5,994,781 1,318,343,480,000
영풍 (000670) 418,000 -21500 -4.89 410,000 443,500 401,500 31,909 13,360,829,000
LS네트웍스 (000680) 4,155 -255 -5.78 4,350 4,635 4,065 8,244,053 36,713,704,670
유수홀딩스 (000700) 5,310 0 0 5,310 5,330 5,250 13,914 73,235,670
현대건설 (000720) 29,700 1250 4.39 29,000 30,600 28,950 3,642,136 108,889,539,450
현대건설우 (000725) 47,500 1700 3.71 46,500 47,550 46,500 4,349 205,655,450
이화산업 (000760) 10,800 -330 -2.96 11,170 11,170 10,680 558 6,086,030
삼성화재 (000810) 342,000 -2500 -.73 347,000 350,500 342,000 92,061 31,750,981,647
삼성화재우 (000815) 263,000 -1000 -.38 265,500 267,000 263,000 7,037 1,860,135,500
화천기공 (000850) 26,700 -50 -.19 26,750 26,800 26,500 9,813 261,313,000
강남제비스코 (000860) 25,900 -200 -.77 26,100 26,100 25,850 2,087 54,067,250
한화 (000880) 31,000 -150 -.48 31,000 31,100 30,500 182,673 5,634,992,900
한화우 (000885) 39,350 -150 -.38 38,400 39,400 38,400 11 432,150
한화3우B (00088K) 15,790 -50 -.32 15,800 15,830 15,610 20,099 316,247,660
보해양조 (000890) 480 -2 -.41 480 483 468 248,989 117,765,887
유니온 (000910) 5,070 -110 -2.12 5,170 5,180 5,050 181,628 926,241,550
전방 (000950) 18,290 -500 -2.66 18,790 18,790 18,250 246 4,507,650
한국주철관 (000970) 6,300 110 1.78 6,200 6,360 6,100 131,544 819,739,390
DB하이텍 (000990) 33,550 -900 -2.61 34,550 34,550 33,350 178,142 5,984,021,900
페이퍼코리아 (001020) 785 -11 -1.38 788 800 785 51,150 40,431,154
CJ (001040) 96,000 -200 -.21 96,800 96,900 94,700 55,674 5,349,913,700
CJ우 (001045) 56,700 -500 -.87 57,500 57,500 56,700 874 49,714,900
CJ4우(전환) (00104K) 78,000 -200 -.26 78,600 78,600 76,900 4,715 365,061,500
JW중외제약 (001060) 23,700 -600 -2.47 24,300 24,300 23,700 48,643 1,161,315,000
JW중외제약우 (001065) 30,700 0 0 30,700 30,700 30,050 75 2,279,850
JW중외제약2우B (001067) 62,100 600 .98 62,100 62,100 62,100 14 869,400
대한방직 (001070) 5,740 0 0 5,790 5,790 5,710 4,526 25,978,490
만호제강 (001080) 25,650 -500 -1.91 26,200 26,250 25,650 2,985 77,229,200
LX인터내셔널 (001120) 24,800 -700 -2.75 25,650 25,650 24,800 297,404 7,433,815,250
대한제분 (001130) 126,000 -100 -.08 126,200 126,600 125,000 1,774 222,686,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,415 -40 -1.63 2,465 2,470 2,410 442,584 1,075,155,295
금호전기 (001210) 889 2 .23 915 980 830 1,854,979 1,703,078,645
동국홀딩스 (001230) 7,240 -90 -1.23 7,340 7,340 7,210 23,240 168,564,300
GS글로벌 (001250) 2,675 -100 -3.6 2,775 2,775 2,660 825,674 2,225,970,065
남광토건 (001260) 8,000 -250 -3.03 8,500 8,500 7,970 51,082 415,376,100
부국증권 (001270) 27,350 0 0 27,000 27,450 27,000 856 23,376,050
부국증권우 (001275) 22,200 50 .23 22,150 22,200 22,150 153 3,389,200
상상인증권 (001290) 432 3 .7 431 443 427 119,095 51,484,358
백광산업 (001340) 7,200 -210 -2.83 7,390 7,390 7,180 166,262 1,204,328,800
삼성제약 (001360) 1,465 -22 -1.48 1,489 1,492 1,465 200,186 294,395,633
SG글로벌 (001380) 3,840 -235 -5.77 4,015 4,020 3,700 3,658,436 14,100,832,320
KG케미칼 (001390) 3,830 -85 -2.17 3,940 3,945 3,815 105,966 407,164,525
태원물산 (001420) 3,670 35 .96 3,635 3,715 3,500 4,236 15,443,130
세아베스틸지주 (001430) 19,940 -210 -1.04 20,300 20,350 19,780 103,670 2,075,071,560
대한전선 (001440) 13,530 -440 -3.15 14,080 14,100 13,490 2,559,723 35,117,012,580
현대해상 (001450) 24,400 -350 -1.41 24,750 24,850 24,350 235,126 5,756,302,850
BYC (001460) 29,000 300 1.05 28,700 29,150 28,500 1,645 47,154,900
BYC우 (001465) 12,890 10 .08 12,720 12,890 12,620 2,160 27,373,230
삼부토건 (001470) 948 -45 -4.53 1,002 1,013 948 7,518,334 7,314,754,148
현대차증권 (001500) 6,580 0 0 6,620 6,620 6,570 17,430 114,923,330
SK증권 (001510) 479 -3 -.62 482 484 476 599,657 286,986,924
SK증권우 (001515) 1,680 1 .06 1,679 1,687 1,679 2,373 3,994,487
동양 (001520) 702 -1 -.14 705 705 698 79,736 55,913,076
동양우 (001525) 4,200 90 2.19 4,200 4,210 4,200 185 777,525
동양2우B (001527) 8,350 100 1.21 8,420 8,440 8,340 310 2,593,430
DI동일 (001530) 49,650 -50 -.1 49,650 49,750 49,350 44,298 2,193,672,100
조비 (001550) 11,570 -130 -1.11 11,720 11,860 11,430 19,782 229,685,510
제일연마 (001560) 8,960 -30 -.33 8,940 8,970 8,890 405 3,615,460
금양 (001570) 17,910 -1490 -7.68 18,480 18,790 17,800 2,335,206 42,488,621,990
케이비아이동국실업 (001620) 497 -1 -.2 498 505 492 26,989 13,357,407
종근당홀딩스 (001630) 46,600 -50 -.11 46,350 46,950 46,300 2,038 94,976,800
대상 (001680) 18,420 -80 -.43 18,500 18,610 18,290 129,009 2,379,485,160
대상우 (001685) 15,410 0 0 15,400 15,420 15,300 5,174 79,600,800
신영증권 (001720) 75,400 -900 -1.18 76,300 76,300 75,200 3,131 236,959,500
SK네트웍스 (001740) 4,180 -105 -2.45 4,290 4,290 4,170 389,302 1,632,344,290
한양증권 (001750) 11,650 -160 -1.35 11,800 11,820 11,640 10,761 125,781,620
한양증권우 (001755) 12,990 -70 -.54 13,060 13,180 12,880 1,061 13,816,000
SHD (001770) 14,700 0 0 14,700 14,760 14,530 449 6,580,190
알루코 (001780) 2,020 -65 -3.12 2,085 2,085 2,010 247,393 502,367,200
대한제당 (001790) 2,675 -25 -.93 2,710 2,710 2,665 63,470 169,717,260
대한제당우 (001795) 2,290 10 .44 2,290 2,295 2,255 5,378 12,278,345
오리온홀딩스 (001800) 14,870 -200 -1.33 15,100 15,100 14,840 65,883 982,908,430
삼화콘덴서 (001820) 29,350 -1000 -3.29 30,350 30,600 29,300 43,507 1,292,096,150
KISCO홀딩스 (001940) 18,500 -10 -.05 18,600 18,690 18,390 13,239 244,502,520
코오롱 (002020) 14,240 -30 -.21 14,270 14,270 14,090 34,341 485,870,450
코오롱우 (002025) 12,430 -40 -.32 12,490 12,500 12,280 1,103 13,735,500
아세아 (002030) 246,500 0 0 246,000 249,000 243,500 1,084 267,227,500
비비안 (002070) 913 -1 -.11 914 919 905 126,249 115,270,574
경농 (002100) 9,220 -70 -.75 9,290 9,290 9,170 17,477 161,184,680
고려산업 (002140) 2,750 -65 -2.31 2,815 2,825 2,750 174,217 485,383,615
도화엔지니어링 (002150) 6,680 -120 -1.76 6,810 6,820 6,630 37,154 248,494,230
삼양통상 (002170) 48,500 -450 -.92 49,000 49,050 48,500 399 19,536,000
한국수출포장 (002200) 2,850 0 0 2,840 2,865 2,830 74,658 211,895,160
동성제약 (002210) 4,150 0 0 4,125 4,175 4,035 38,936 159,319,310
한일철강 (002220) 1,836 -7 -.38 1,855 1,855 1,821 5,747 10,487,612
고려제강 (002240) 18,070 -110 -.61 18,110 18,170 17,860 17,979 323,391,270
아세아제지 (002310) 7,410 -100 -1.33 7,440 7,470 7,370 101,289 749,614,910
한진 (002320) 19,510 -30 -.15 19,410 19,610 19,400 15,218 296,368,190
넥센타이어 (002350) 5,550 -100 -1.77 5,660 5,660 5,550 73,111 408,506,690
넥센타이어1우B (002355) 2,840 20 .71 2,820 2,875 2,795 41,245 116,471,820
SH에너지화학 (002360) 514 -16 -3.02 536 536 512 868,860 448,900,885
KCC (002380) 245,000 -5500 -2.2 253,000 253,000 244,500 26,764 6,590,891,000
한독 (002390) 11,920 -230 -1.89 12,120 12,200 11,840 23,410 279,962,190
범양건영 (002410) 2,980 -180 -5.7 3,245 3,435 2,960 3,227,911 10,185,238,890
세기상사 (002420) 5,080 10 .2 5,070 5,100 5,030 3,845 19,488,430
삼익악기 (002450) 1,240 64 5.44 1,183 1,289 1,170 1,683,731 2,098,019,533
HS화성 (002460) 9,750 -120 -1.22 9,950 9,950 9,740 5,175 50,566,210
조흥 (002600) 168,600 -300 -.18 169,000 169,000 167,100 19 3,206,300
제일파마홀딩스 (002620) 7,610 -290 -3.67 7,980 7,980 7,610 1,328 10,225,780
오리엔트바이오 (002630) 1,272 -71 -5.29 1,324 1,370 1,265 7,498,516 9,836,432,075
동일제강 (002690) 1,299 -21 -1.59 1,320 1,324 1,299 6,555 8,579,889
신일전자 (002700) 1,403 -12 -.85 1,415 1,415 1,402 130,914 184,223,192
TCC스틸 (002710) 28,000 -1150 -3.95 29,150 29,150 28,000 133,515 3,770,351,400
국제약품 (002720) 5,030 -70 -1.37 5,100 5,100 4,995 117,888 593,217,610
보락 (002760) 1,099 -9 -.81 1,108 1,111 1,090 216,564 237,571,021
진흥기업 (002780) 800 -4 -.5 805 815 799 223,808 179,858,077
진흥기업우B (002785) 3,120 -25 -.79 3,055 3,140 3,055 892 2,735,480
진흥기업2우B (002787) 10,040 -70 -.69 10,100 10,100 10,040 138 1,385,700
아모레G (002790) 23,750 -450 -1.86 24,400 24,400 23,500 107,303 2,552,359,850
아모레G우 (002795) 9,040 -50 -.55 9,090 9,110 8,940 12,382 111,277,320
아모레G3우(전환) (00279K) 18,420 0 0 18,500 18,550 18,360 1,214 22,358,260
삼영무역 (002810) 12,420 -80 -.64 12,500 12,500 12,360 6,714 83,244,690
SUN&L (002820) 3,075 -25 -.81 3,095 3,155 3,005 7,736 23,635,980
미원상사 (002840) 170,500 -1900 -1.1 174,800 174,800 169,900 1,085 185,214,300
신풍 (002870) 1,240 39 3.25 1,208 1,253 1,207 46,987 57,739,805
대유에이텍 (002880) 1,063 -18 -1.67 1,109 1,109 1,063 61,875 66,100,632
TYM (002900) 5,070 -130 -2.5 5,230 5,230 5,030 599,813 3,057,078,550
유성기업 (002920) 1,887 -6 -.32 1,893 1,893 1,871 12,227 22,989,148
한국쉘석유 (002960) 319,000 500 .16 318,500 319,500 318,000 699 222,691,500
금호건설 (002990) 2,470 5 .2 2,480 2,485 2,435 43,346 106,612,335
금호건설우 (002995) 11,570 -580 -4.77 12,360 12,360 11,460 3,076 35,736,720
부광약품 (003000) 4,700 -70 -1.47 4,805 4,805 4,670 89,564 422,016,040
혜인 (003010) 5,170 -190 -3.54 5,340 5,400 5,050 157,760 823,423,090
세아제강지주 (003030) 209,000 -3000 -1.42 213,500 214,000 206,500 5,322 1,115,093,500
에이프로젠바이오로직스 (003060) 771 -37 -4.58 808 808 754 1,225,641 953,870,874
코오롱글로벌 (003070) 9,100 -140 -1.52 9,240 9,400 9,020 35,806 326,441,300
코오롱글로벌우 (003075) 16,280 0 0 16,320 16,320 16,200 733 11,860,120
성보화학 (003080) 2,530 30 1.2 2,530 2,570 2,490 58,822 147,627,790
대웅 (003090) 20,500 -600 -2.84 21,250 21,250 20,500 21,991 455,618,850
일성아이에스 (003120) 15,610 -170 -1.08 15,660 16,330 15,540 5,898 92,227,680
디아이 (003160) 18,730 -270 -1.42 19,100 19,420 18,590 447,902 8,536,241,870
일신방직 (003200) 7,930 -20 -.25 7,970 7,970 7,840 19,907 157,323,830
대원제약 (003220) 14,140 -320 -2.21 14,460 14,490 14,140 203,104 2,884,806,350
삼양식품 (003230) 698,000 -21000 -2.92 723,000 728,000 686,000 91,236 63,933,569,000
태광산업 (003240) 632,000 -3000 -.47 635,000 637,000 626,000 256 161,519,000
흥아해운 (003280) 1,803 -97 -5.11 1,894 1,901 1,796 3,171,295 5,819,341,048
한일홀딩스 (003300) 14,020 -90 -.64 14,110 14,160 13,970 4,440 62,329,080
한국화장품제조 (003350) 46,500 -1050 -2.21 47,750 47,800 46,150 42,115 1,963,727,000
유화증권 (003460) 2,185 -5 -.23 2,190 2,190 2,170 3,109 6,765,985
유화증권우 (003465) 2,150 -5 -.23 2,165 2,165 2,150 582 1,251,330
유안타증권 (003470) 2,675 -10 -.37 2,685 2,685 2,665 38,780 103,569,230
유안타증권우 (003475) 2,860 -5 -.17 2,865 2,870 2,855 7,591 21,705,690
한진중공업홀딩스 (003480) 3,490 -40 -1.13 3,535 3,540 3,480 11,286 39,504,665
대한항공 (003490) 24,250 200 .83 24,100 24,650 24,050 1,244,085 30,216,451,550
대한항공우 (003495) 22,900 100 .44 22,800 23,000 22,700 1,226 27,993,900
영진약품 (003520) 2,020 -30 -1.46 2,075 2,080 2,020 93,862 191,068,330
한화투자증권 (003530) 3,600 -155 -4.13 3,730 3,730 3,580 983,856 3,587,433,575
한화투자증권우 (003535) 6,790 -190 -2.72 6,980 6,980 6,790 7,832 53,471,980
대신증권 (003540) 16,290 10 .06 16,280 16,350 16,230 53,001 863,831,520
대신증권우 (003545) 15,740 40 .25 15,700 15,780 15,650 47,219 742,450,670
대신증권2우B (003547) 14,930 -20 -.13 14,950 14,990 14,890 27,759 414,873,840
LG (003550) 73,300 -700 -.95 74,600 74,600 72,900 96,305 7,071,389,900
LG우 (003555) 57,500 -300 -.52 57,800 57,800 57,400 4,033 232,057,400
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 21,450 50 .23 21,400 21,800 21,100 76,857 1,645,679,000
HLB글로벌 (003580) 4,490 -10 -.22 4,500 4,550 4,455 117,802 530,189,880
방림 (003610) 4,030 -95 -2.3 4,125 4,140 4,030 60,024 244,127,450
KG모빌리티 (003620) 3,720 -110 -2.87 3,835 3,835 3,720 248,103 931,232,975
미창석유 (003650) 88,800 800 .91 88,000 88,800 87,200 804 70,915,400
포스코퓨처엠 (003670) 142,500 -2900 -1.99 145,400 145,400 140,800 234,548 33,496,291,300
한성기업 (003680) 4,875 90 1.88 4,780 4,880 4,705 58,245 277,953,215
코리안리 (003690) 8,020 20 .25 8,060 8,090 8,010 157,315 1,263,843,210
삼영 (003720) 4,135 -210 -4.83 4,340 4,340 4,090 447,546 1,858,198,125
진양산업 (003780) 9,410 590 6.69 9,080 9,790 9,080 1,217,499 11,491,105,180
대한화섬 (003830) 104,900 -700 -.66 105,600 105,600 103,200 345 35,976,700
보령 (003850) 10,430 -180 -1.7 10,700 10,700 10,400 99,063 1,038,783,670
남양유업 (003920) 63,900 -1700 -2.59 65,600 65,800 63,100 19,169 1,227,233,000
남양유업우 (003925) 36,250 450 1.26 35,800 36,250 35,450 5,053 181,795,300
사조대림 (003960) 40,600 -100 -.25 40,400 42,600 39,750 78,870 3,231,801,250
롯데정밀화학 (004000) 39,650 -700 -1.73 40,650 40,650 39,550 29,116 1,158,155,250
현대제철 (004020) 22,850 0 0 22,800 22,950 22,450 516,563 11,755,222,250
SG세계물산 (004060) 343 -5 -1.44 345 349 342 795,572 274,249,072
신흥 (004080) 14,310 -50 -.35 14,370 14,370 14,300 1,570 22,471,420
한국석유 (004090) 12,880 -300 -2.28 13,180 13,240 12,880 62,247 809,318,000
태양금속 (004100) 2,580 15 .58 2,565 2,610 2,520 352,599 903,401,345
태양금속우 (004105) 4,290 -210 -4.67 4,430 4,430 4,275 32,286 139,223,935
동방 (004140) 2,260 -25 -1.09 2,280 2,280 2,250 311,904 703,811,655
한솔홀딩스 (004150) 2,360 0 0 2,365 2,620 2,340 1,030,460 2,558,697,015
신세계 (004170) 130,800 -1800 -1.36 133,400 133,400 130,700 18,499 2,426,441,600
NPC (004250) 4,210 -80 -1.86 4,350 4,350 4,200 19,295 81,954,270
NPC우 (004255) 2,475 25 1.02 2,460 2,485 2,440 21,686 53,265,715
남성 (004270) 1,076 -6 -.55 1,080 1,085 1,063 47,087 50,546,896
현대약품 (004310) 3,440 -60 -1.71 3,470 3,520 3,410 118,221 406,609,725
세방 (004360) 11,410 -190 -1.64 11,620 11,620 11,400 20,410 234,584,410
세방우 (004365) 7,540 -20 -.26 7,520 7,540 7,480 373 2,794,460
농심 (004370) 334,000 -2000 -.6 336,500 336,500 331,000 16,964 5,658,664,500
삼익THK (004380) 9,670 -310 -3.11 10,000 10,000 9,670 63,050 615,029,880
서울식품 (004410) 146 -1 -.68 147 148 145 864,159 126,134,982
서울식품우 (004415) 1,196 14 1.18 1,186 1,196 1,186 1,323 1,571,758
송원산업 (004430) 12,470 -10 -.08 12,460 12,680 12,330 47,621 597,722,340
삼일씨엔에스 (004440) 3,220 15 .47 3,205 3,250 3,185 3,477 11,171,850
삼화왕관 (004450) 30,150 0 0 30,200 30,200 30,000 561 16,911,600
세방전지 (004490) 81,300 -3400 -4.01 84,700 84,700 79,900 83,970 6,865,326,500
깨끗한나라 (004540) 2,280 -70 -2.98 2,335 2,370 2,155 213,889 484,940,115
깨끗한나라우 (004545) 12,090 -170 -1.39 12,010 12,240 12,010 1,218 14,719,640
현대비앤지스틸 (004560) 12,450 -380 -2.96 12,770 12,830 12,440 45,648 572,761,970
삼천리 (004690) 89,200 -300 -.34 89,500 89,500 88,700 6,022 535,519,100
조광피혁 (004700) 52,900 400 .76 52,600 52,900 51,500 1,259 65,611,200
한솔테크닉스 (004710) 4,005 -80 -1.96 4,105 4,105 3,980 66,099 265,813,300
팜젠사이언스 (004720) 4,345 5 .12 4,330 4,395 4,150 109,594 466,003,315
써니전자 (004770) 2,155 -75 -3.36 2,225 2,250 2,155 782,313 1,723,727,325
효성 (004800) 45,900 -600 -1.29 46,400 46,550 45,450 24,439 1,123,530,400
덕성 (004830) 6,790 -130 -1.88 6,950 6,960 6,780 123,472 843,615,040
덕성우 (004835) 9,520 -300 -3.05 9,820 9,820 9,450 13,666 130,808,800
DRB동일 (004840) 4,350 -20 -.46 4,400 4,400 4,290 12,762 55,218,320
티웨이홀딩스 (004870) 1,171 -33 -2.74 1,204 1,310 1,132 42,007,355 51,414,851,571
동일산업 (004890) 40,000 550 1.39 39,450 40,000 38,850 701 27,779,650
조광페인트 (004910) 6,040 -220 -3.51 6,230 6,230 6,030 35,906 218,137,590
씨아이테크 (004920) 1,115 -1 -.09 1,106 1,115 1,095 15,712 17,361,111
한신공영 (004960) 6,240 0 0 6,240 6,260 6,180 20,401 126,788,680
신라교역 (004970) 8,400 -90 -1.06 8,490 8,490 8,400 20,501 172,525,620
성신양회 (004980) 7,800 -10 -.13 7,810 7,890 7,720 23,056 179,442,610
성신양회우 (004985) 10,880 40 .37 10,870 11,000 10,650 1,575 17,091,580
롯데지주 (004990) 20,650 -300 -1.43 21,050 21,050 20,600 70,642 1,465,382,000
롯데지주우 (00499K) 25,950 -50 -.19 25,950 26,100 25,700 213 5,513,950
휴스틸 (005010) 4,460 -180 -3.88 4,590 4,620 4,405 780,961 3,496,911,435
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 53,000 -2500 -4.5 55,300 55,300 53,000 261,235 13,995,461,800
SGC에너지 (005090) 23,500 -450 -1.88 23,800 24,000 23,450 25,847 610,300,200
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 80,400 -1900 -2.31 82,900 82,900 80,300 27,679 2,250,873,600
녹십자홀딩스 (005250) 14,380 -300 -2.04 14,790 14,790 14,380 41,218 597,955,710
녹십자홀딩스2우 (005257) 22,900 -200 -.87 22,500 23,400 22,500 376 8,511,100
롯데칠성 (005300) 102,500 -1900 -1.82 104,800 104,800 102,500 9,501 977,703,500
롯데칠성우 (005305) 65,300 0 0 65,100 65,800 65,100 1,458 95,275,300
온타이드 (005320) 498 9 1.84 489 511 489 868,331 433,322,319
모나미 (005360) 2,130 -5 -.23 2,125 2,170 2,110 31,266 66,686,400
현대차 (005380) 209,000 500 .24 208,000 213,500 205,500 1,032,782 215,710,770,500
현대차우 (005385) 156,500 700 .45 156,100 158,500 155,100 77,519 12,163,818,800
현대차2우B (005387) 160,300 400 .25 160,500 162,700 159,100 86,983 14,015,636,900
현대차3우B (005389) 157,200 1000 .64 156,300 158,300 155,800 7,015 1,102,437,100
신성통상 (005390) 2,205 -60 -2.65 2,240 2,265 2,190 115,511 256,994,695
코스모화학 (005420) 17,330 -670 -3.72 18,000 18,010 17,280 180,299 3,153,803,970
한국공항 (005430) 54,000 -2700 -4.76 55,100 55,100 51,000 87,726 4,656,290,500
현대지에프홀딩스 (005440) 4,885 -75 -1.51 4,960 5,050 4,855 105,098 516,515,595
POSCO홀딩스 (005490) 259,500 -4500 -1.7 262,500 263,000 257,000 189,906 49,208,766,000
삼진제약 (005500) 16,990 -190 -1.11 17,200 17,270 16,980 29,717 506,433,480
SPC삼립 (005610) 47,000 -1200 -2.49 48,200 48,200 46,950 11,154 526,967,050
삼영전자 (005680) 10,230 340 3.44 9,890 10,410 9,840 58,918 594,615,350
파미셀 (005690) 9,080 50 .55 8,970 9,230 8,870 587,391 5,342,294,860
넥센 (005720) 4,235 -130 -2.98 4,365 4,425 4,205 122,916 530,154,000
넥센우 (005725) 2,960 -50 -1.66 2,955 2,960 2,955 390 1,154,395
크라운해태홀딩스 (005740) 5,510 -10 -.18 5,520 5,530 5,420 7,064 38,678,730
크라운해태홀딩스우 (005745) 7,850 20 .26 7,830 7,850 7,720 503 3,889,920
대림B&Co (005750) 3,640 0 0 3,710 3,710 3,640 4,328 15,824,340
신영와코루 (005800) 10,310 -290 -2.74 10,580 10,580 10,270 29,944 310,668,720
풍산홀딩스 (005810) 26,150 -350 -1.32 26,650 26,700 26,000 33,553 878,831,900
원림 (005820) 13,910 200 1.46 13,740 13,910 13,710 2,986 41,129,530
DB손해보험 (005830) 91,800 200 .22 91,800 92,400 90,700 153,139 14,037,499,700
에스엘 (005850) 31,550 -50 -.16 31,750 31,900 30,950 59,796 1,874,514,950
휴니드 (005870) 7,950 -330 -3.99 8,260 8,320 7,930 205,537 1,660,698,220
대한해운 (005880) 1,680 -70 -4 1,750 1,752 1,674 2,135,851 3,632,833,503
삼성전자 (005930) 53,700 -600 -1.1 53,700 54,100 53,500 15,588,067 837,442,426,072
삼성전자우 (005935) 43,600 -600 -1.36 43,800 44,000 43,600 1,251,034 54,756,193,550
NH투자증권 (005940) 14,290 40 .28 14,290 14,470 14,240 532,125 7,637,743,300
NH투자증권우 (005945) 12,730 130 1.03 12,610 12,770 12,600 63,382 806,489,590
이수화학 (005950) 6,130 -190 -3.01 6,350 6,350 6,130 47,948 296,624,780
동부건설 (005960) 3,580 -20 -.56 3,600 3,630 3,550 18,853 67,375,855
동부건설우 (005965) 18,800 0 0 18,800 19,040 18,800 143 2,698,240
동원산업 (006040) 34,500 -150 -.43 34,700 34,750 33,800 10,665 363,426,950
화승인더 (006060) 4,830 0 0 4,830 4,845 4,765 78,280 376,520,090
사조오양 (006090) 9,930 1860 23.05 8,000 10,410 8,000 603,983 5,994,790,770
삼아알미늄 (006110) 34,000 -1350 -3.82 35,500 35,500 34,000 33,415 1,146,468,150
SK디스커버리 (006120) 35,250 -1050 -2.89 36,050 36,400 35,200 36,813 1,311,312,850
SK디스커버리우 (006125) 31,550 -150 -.47 31,600 32,000 31,250 5,182 163,673,000
한국전자홀딩스 (006200) 731 -22 -2.92 754 754 675 405,820 284,313,417
제주은행 (006220) 8,000 -10 -.12 7,980 8,060 7,950 75,265 602,509,990
LS (006260) 120,900 600 .5 121,400 125,900 119,900 371,303 45,217,890,300
녹십자 (006280) 141,100 -3400 -2.35 144,100 145,700 141,000 50,657 7,209,740,600
대원전선 (006340) 3,780 -140 -3.57 3,950 4,030 3,760 9,589,225 37,452,419,695
대원전선우 (006345) 4,770 -185 -3.73 4,925 5,150 4,690 238,020 1,158,385,125
GS건설 (006360) 17,580 110 .63 17,590 17,840 17,360 377,857 6,623,333,870
대구백화점 (006370) 7,000 -370 -5.02 7,220 7,350 6,950 11,525 82,099,030
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,880 0 0 13,830 14,010 13,830 5,665 78,814,580
삼성SDI (006400) 232,500 -7000 -2.92 238,000 238,500 232,500 240,156 56,196,724,000
삼성SDI우 (006405) 142,300 -1400 -.97 143,500 143,600 141,500 1,653 235,195,100
인스코비 (006490) 1,510 66 4.57 1,444 1,548 1,425 1,412,391 2,110,845,651
대림통상 (006570) 2,605 30 1.17 2,585 2,625 2,550 5,785 14,902,530
대한유화 (006650) 93,700 1900 2.07 92,700 94,300 89,400 27,792 2,550,227,900
삼성공조 (006660) 13,500 280 2.12 13,320 14,320 12,970 1,939,107 26,657,320,570
영풍제지 (006740) 1,082 -28 -2.52 1,110 1,110 1,036 268,248 289,009,333
미래에셋증권 (006800) 8,130 -90 -1.09 8,250 8,310 8,130 449,631 3,689,740,430
미래에셋증권우 (006805) 4,380 -10 -.23 4,390 4,435 4,355 35,738 156,900,685
미래에셋증권2우B (00680K) 3,975 25 .63 3,950 3,985 3,950 148,410 589,267,695
AK홀딩스 (006840) 10,010 -130 -1.28 10,140 10,280 10,010 4,556 45,978,980
신송홀딩스 (006880) 6,380 -170 -2.6 6,570 6,570 6,360 50,850 326,317,560
태경케미컬 (006890) 11,320 40 .35 11,280 11,500 11,100 57,024 640,449,390
우성 (006980) 14,840 -90 -.6 15,080 15,080 14,840 513 7,652,470
GS리테일 (007070) 15,600 -230 -1.45 15,870 15,890 15,600 170,323 2,668,206,840
일신석재 (007110) 2,300 30 1.32 2,290 2,370 2,190 8,974,069 20,646,095,930
미래아이앤지 (007120) 881 -3 -.34 880 889 862 61,346 53,657,957
사조산업 (007160) 34,200 250 .74 33,850 37,150 33,600 156,150 5,536,077,500
벽산 (007210) 1,900 -2 -.11 1,888 1,903 1,872 140,329 264,505,315
한국특강 (007280) 1,647 -20 -1.2 1,667 1,698 1,646 84,582 140,238,658
오뚜기 (007310) 381,000 -3500 -.91 386,000 386,500 381,000 1,627 621,267,000
DN오토모티브 (007340) 20,550 150 .74 20,250 20,700 20,150 42,635 874,325,900
에이프로젠 (007460) 780 -24 -2.99 798 804 779 2,599,656 2,048,501,592
샘표 (007540) 39,100 -200 -.51 39,600 39,600 39,000 856 33,510,550
일양약품 (007570) 11,200 -260 -2.27 11,500 11,500 11,200 21,250 239,979,140
일양약품우 (007575) 10,380 -180 -1.7 10,570 10,570 10,380 584 6,113,920
동방아그로 (007590) 6,130 0 0 6,140 6,190 6,130 17,512 108,144,980
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 31,950 500 1.59 31,850 32,500 31,300 3,683,932 119,223,276,300
국도화학 (007690) 30,050 -700 -2.28 30,550 30,550 30,000 3,381 102,133,800
F&F홀딩스 (007700) 11,940 -70 -.58 12,050 12,080 11,900 4,990 59,662,480
코리아써키트 (007810) 9,580 -500 -4.96 10,140 10,140 9,580 85,143 832,419,460
코리아써우 (007815) 5,470 60 1.11 5,560 5,570 5,380 87 474,070
코리아써키트2우B (00781K) 5,270 120 2.33 5,400 5,400 5,170 55 289,410
서연 (007860) 6,890 50 .73 6,840 6,900 6,690 67,578 456,289,340
TP (007980) 1,491 -24 -1.58 1,518 1,518 1,478 210,932 314,849,645
사조동아원 (008040) 947 2 .21 942 1,048 927 9,036,998 9,039,776,684
대덕 (008060) 6,780 -30 -.44 6,820 6,820 6,760 25,812 175,014,550
대덕1우 (00806K) 6,980 0 0 6,980 6,980 6,850 436 3,003,880
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,860 130 2.27 5,710 6,090 5,680 380,062 2,251,567,270
NI스틸 (008260) 3,535 -140 -3.81 3,670 3,670 3,535 43,265 154,768,710
남선알미늄 (008350) 1,433 -45 -3.04 1,472 1,477 1,433 831,083 1,200,298,346
남선알미우 (008355) 15,890 -60 -.38 15,860 15,990 15,860 680 10,803,350
문배철강 (008420) 2,250 -20 -.88 2,255 2,270 2,245 17,510 39,441,370
서흥 (008490) 13,870 -320 -2.26 14,190 14,300 13,820 22,908 320,104,800
일정실업 (008500) 10,910 70 .65 10,870 11,780 10,850 4,314 48,200,040
윌비스 (008600) 788 21 2.74 760 808 736 2,432,033 1,868,865,648
아남전자 (008700) 1,265 -22 -1.71 1,289 1,294 1,263 202,326 256,899,969
율촌화학 (008730) 33,200 450 1.37 32,800 33,750 32,000 102,675 3,400,999,500
호텔신라 (008770) 38,950 -150 -.38 39,450 39,500 38,900 74,529 2,912,693,750
호텔신라우 (008775) 29,950 0 0 30,200 30,200 29,900 392 11,756,000
금비 (008870) 60,800 -1200 -1.94 62,000 62,400 60,000 10,643 650,513,200
한미사이언스 (008930) 27,700 -1050 -3.65 29,000 29,000 27,500 198,410 5,549,676,650
동양철관 (008970) 653 -15 -2.25 671 671 650 1,010,097 663,058,637
KCTC (009070) 3,870 -115 -2.89 3,985 3,985 3,860 77,045 299,956,295
경인전자 (009140) 19,600 -110 -.56 19,780 19,780 19,220 8,888 172,219,380
삼성전기 (009150) 127,500 -3000 -2.3 130,800 131,600 127,500 311,761 40,288,643,800
삼성전기우 (009155) 59,000 -900 -1.5 59,900 59,900 58,500 5,383 318,554,500
SIMPAC (009160) 3,990 30 .76 3,930 4,030 3,930 224,801 896,064,725
한솔로지스틱스 (009180) 2,195 110 5.28 2,080 2,415 2,070 1,992,515 4,521,984,920
대양금속 (009190) 1,525 -6 -.39 1,531 1,544 1,514 52,061 79,269,677
무림페이퍼 (009200) 2,060 -35 -1.67 2,090 2,090 2,060 83,410 172,767,290
한샘 (009240) 46,200 -700 -1.49 47,250 47,250 46,200 26,966 1,254,898,100
신원 (009270) 1,499 -24 -1.58 1,523 1,535 1,478 1,013,985 1,521,224,383
광동제약 (009290) 5,470 -50 -.91 5,530 5,560 5,460 24,907 136,901,200
참엔지니어링 (009310) 370 -8 -2.12 379 379 362 179,747 66,258,344
아진전자부품 (009320) 1,017 2 .2 1,015 1,018 1,002 40,449 40,731,845
태영건설 (009410) 2,240 -60 -2.61 2,300 2,340 2,220 37,982 86,007,535
태영건설우 (009415) 4,120 -105 -2.49 4,205 4,205 4,110 1,957 8,061,850
한올바이오파마 (009420) 40,400 200 .5 40,200 41,200 39,800 404,557 16,367,000,350
KC그린홀딩스 (009440) 950 -22 -2.26 916 969 916 29,097 27,439,666
경동나비엔 (009450) 101,100 -400 -.39 101,000 103,500 100,000 84,076 8,532,941,900
한창제지 (009460) 793 -4 -.5 792 805 790 170,025 135,495,361
삼화전기 (009470) 40,650 -1450 -3.44 42,800 43,250 40,650 233,617 9,809,951,700
HD한국조선해양 (009540) 226,000 -15000 -6.22 241,000 241,000 225,000 639,586 146,465,698,000
무림P&P (009580) 2,710 -60 -2.17 2,800 2,800 2,705 113,173 308,534,125
모토닉 (009680) 8,420 0 0 8,430 8,480 8,380 5,234 44,082,060
삼정펄프 (009770) 25,500 -450 -1.73 25,950 25,950 25,400 7,443 190,362,900
플레이그램 (009810) 373 -4 -1.06 376 383 371 283,344 105,976,426
한화솔루션 (009830) 19,250 -540 -2.73 19,760 19,860 19,220 1,309,904 25,422,270,620
한화솔루션우 (009835) 17,210 -530 -2.99 17,750 17,920 17,190 6,915 119,728,910
명신산업 (009900) 11,180 60 .54 11,150 11,640 10,860 108,363 1,197,233,400
영원무역홀딩스 (009970) 80,300 -500 -.62 81,800 81,800 80,200 7,103 574,763,800
한국내화 (010040) 2,265 0 0 2,240 2,270 2,200 23,996 53,500,275
OCI홀딩스 (010060) 77,700 -1200 -1.52 78,500 79,600 77,100 48,817 3,822,020,200
한국무브넥스 (010100) 3,740 -125 -3.23 3,825 3,825 3,650 302,410 1,121,466,150
LS ELECTRIC (010120) 232,000 17500 8.16 218,500 237,500 217,000 1,487,279 340,137,059,000
고려아연 (010130) 757,000 -2000 -.26 775,000 780,000 749,000 58,612 44,694,283,000
삼성중공업 (010140) 12,730 -570 -4.29 13,300 13,340 12,700 12,660,592 164,115,865,230
우진아이엔에스 (010400) 3,265 -30 -.91 3,295 3,295 3,230 2,982 9,671,210
한솔PNS (010420) 1,245 128 11.46 1,130 1,400 1,129 2,368,853 3,000,303,891
에스엠벡셀 (010580) 1,222 -52 -4.08 1,280 1,280 1,168 237,746 284,981,913
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 124,700 -10300 -7.63 133,700 134,000 124,600 1,158,017 147,390,344,900
진양폴리 (010640) 6,940 50 .73 6,980 7,280 6,900 168,708 1,191,578,920
화천기계 (010660) 2,865 -65 -2.22 2,905 2,930 2,865 190,164 549,826,875
화신 (010690) 7,260 -50 -.68 7,310 7,350 7,090 125,316 897,819,170
평화홀딩스 (010770) 3,965 915 30 3,350 3,965 3,150 5,766,657 21,129,513,295
아이에스동서 (010780) 19,870 10 .05 19,760 20,500 19,760 26,826 537,125,420
퍼스텍 (010820) 3,085 -90 -2.83 3,200 3,200 3,080 327,333 1,021,971,280
S-Oil (010950) 61,300 0 0 61,300 62,700 61,000 171,033 10,599,161,400
S-Oil우 (010955) 40,950 250 .61 41,000 41,300 40,400 8,189 333,550,000
삼호개발 (010960) 3,040 -35 -1.14 3,090 3,090 3,010 20,376 61,876,635
진원생명과학 (011000) 2,195 -65 -2.88 2,250 2,260 2,190 237,090 524,901,155
LG이노텍 (011070) 150,200 -11000 -6.82 160,600 160,800 150,000 655,107 99,297,058,000
에넥스 (011090) 530 -24 -4.33 554 556 527 356,810 191,411,872
CJ씨푸드 (011150) 3,070 115 3.89 2,960 3,100 2,885 818,736 2,468,776,255
CJ씨푸드1우 (011155) 17,120 -310 -1.78 17,290 17,300 17,040 901 15,431,060
롯데케미칼 (011170) 56,700 -2400 -4.06 59,500 59,500 56,700 156,890 8,988,499,200
HMM (011200) 18,810 -360 -1.88 19,050 19,340 18,710 2,107,084 39,959,021,380
현대위아 (011210) 39,400 -650 -1.62 40,250 40,250 39,400 51,711 2,050,599,150
삼화전자 (011230) 3,165 -90 -2.76 3,225 3,240 3,145 67,808 215,054,765
태림포장 (011280) 2,050 15 .74 2,035 2,085 1,999 73,789 150,378,398
성안머티리얼스 (011300) 785 90 12.95 695 799 694 1,886,438 1,401,678,973
유니켐 (011330) 1,384 1 .07 1,371 1,389 1,341 131,427 180,457,135
부산산업 (011390) 79,300 -1600 -1.98 81,800 83,100 78,200 18,698 1,496,319,300
갤럭시아에스엠 (011420) 2,050 -140 -6.39 2,140 2,140 2,050 884,918 1,845,196,970
한농화성 (011500) 13,720 -450 -3.18 14,170 14,170 13,720 98,181 1,359,901,610
와이투솔루션 (011690) 1,937 -51 -2.57 1,981 1,981 1,906 56,670 109,806,895
한신기계 (011700) 3,405 -90 -2.58 3,555 3,560 3,405 417,141 1,442,106,780
현대코퍼레이션 (011760) 19,400 -600 -3 19,990 19,990 19,320 46,727 912,105,410
금호석유 (011780) 104,700 -1600 -1.51 106,300 107,000 104,700 98,103 10,355,393,900
금호석유우 (011785) 51,200 500 .99 50,700 52,000 50,300 4,739 242,339,900
SKC (011790) 162,200 -9200 -5.37 170,200 171,900 161,900 841,097 139,261,067,000
STX (011810) 4,400 -190 -4.14 4,600 4,635 4,350 92,944 413,974,105
신성이엔지 (011930) 1,202 -54 -4.3 1,256 1,258 1,202 912,295 1,113,092,974
DB (012030) 1,230 -20 -1.6 1,249 1,256 1,229 269,340 333,206,518
영흥 (012160) 410 -12 -2.84 418 424 410 30,290 12,541,494
아센디오 (012170) 262 7 2.75 259 276 247 3,148,775 814,413,678
계양전기 (012200) 1,598 -60 -3.62 1,662 1,667 1,591 128,998 208,683,643
계양전기우 (012205) 3,835 -55 -1.41 3,870 3,875 3,790 501 1,921,760
영화금속 (012280) 899 -3 -.33 904 904 899 26,070 23,499,171
경동인베스트 (012320) 62,500 -1200 -1.88 63,300 63,500 62,400 6,945 435,344,700
현대모비스 (012330) 252,000 -1000 -.4 253,500 257,500 251,500 289,693 73,475,771,000
한화에어로스페이스 (012450) 383,500 -5500 -1.41 390,500 394,000 381,500 128,950 49,709,521,500
더존비즈온 (012510) 65,800 2200 3.46 63,900 67,900 63,700 465,743 30,672,590,600
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,805 -55 -1.92 2,880 2,880 2,775 17,005 48,038,030
HDC (012630) 12,670 220 1.77 12,500 12,900 12,500 105,406 1,345,663,610
모나리자 (012690) 3,050 -35 -1.13 3,075 3,100 3,025 117,813 358,805,355
에스원 (012750) 60,100 0 0 61,000 61,000 59,900 39,802 2,393,313,450
대창 (012800) 1,286 -43 -3.24 1,334 1,334 1,285 730,702 948,810,524
세우글로벌 (013000) 1,423 -33 -2.27 1,456 1,462 1,391 246,562 348,420,837
일성건설 (013360) 3,030 -25 -.82 3,055 3,225 3,025 1,141,944 3,547,979,335
화승코퍼레이션 (013520) 1,509 -41 -2.65 1,550 1,555 1,462 29,632 45,067,843
디와이 (013570) 3,960 -115 -2.82 4,095 4,095 3,945 47,259 188,481,205
계룡건설 (013580) 12,330 -170 -1.36 12,590 12,590 12,300 12,688 156,888,060
까뮤이앤씨 (013700) 1,354 -3 -.22 1,361 1,387 1,354 207,158 283,662,052
지엠비코리아 (013870) 3,520 0 0 3,520 3,595 3,510 27,029 95,537,770
지누스 (013890) 21,200 -2150 -9.21 23,300 23,300 20,700 724,335 15,443,096,350
한익스프레스 (014130) 3,700 0 0 3,665 3,740 3,615 15,273 55,831,580
대영포장 (014160) 2,245 515 29.77 1,782 2,245 1,748 79,353,349 161,720,268,686
금강공업 (014280) 4,010 -160 -3.84 4,165 4,180 3,995 75,124 304,959,260
금강공업우 (014285) 6,930 -20 -.29 6,930 6,930 6,930 5 34,650
영보화학 (014440) 3,840 -55 -1.41 3,885 3,910 3,820 100,036 385,204,545
극동유화 (014530) 3,455 -30 -.86 3,465 3,485 3,440 105,047 362,848,545
태경비케이 (014580) 4,450 -105 -2.31 4,540 4,555 4,445 163,843 732,558,545
한솔케미칼 (014680) 96,500 -2500 -2.53 99,900 99,900 95,300 52,915 5,108,970,800
사조씨푸드 (014710) 5,730 1315 29.78 4,415 5,730 4,365 4,196,182 21,853,844,890
HL D&I (014790) 2,230 -15 -.67 2,225 2,240 2,205 21,672 48,222,880
동원시스템즈 (014820) 38,600 -1250 -3.14 39,800 40,000 38,400 31,813 1,234,085,950
동원시스템즈우 (014825) 19,210 60 .31 19,430 19,430 19,200 112 2,152,920
유니드 (014830) 65,900 -1800 -2.66 67,000 67,700 65,500 45,261 2,988,148,700
성문전자 (014910) 1,151 -13 -1.12 1,170 1,195 1,151 37,851 44,275,920
성문전자우 (014915) 4,905 -95 -1.9 4,965 4,965 4,905 122 599,405
인디에프 (014990) 983 -10 -1.01 994 1,023 971 388,084 381,303,291
이스타코 (015020) 1,238 -64 -4.92 1,270 1,313 1,230 981,894 1,240,264,262
대창단조 (015230) 5,210 -190 -3.52 5,400 5,420 5,170 131,356 691,735,490
에이엔피 (015260) 560 16 2.94 544 707 544 3,329,085 2,065,335,129
예스코홀딩스 (015360) 50,600 400 .8 50,200 50,600 50,100 2,358 118,762,300
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 20,800 -200 -.95 21,000 21,050 20,600 996,634 20,705,268,350
일진홀딩스 (015860) 3,770 -80 -2.08 3,840 3,860 3,755 70,262 265,610,650
태경산업 (015890) 4,925 -20 -.4 4,945 4,970 4,890 30,078 147,559,410
대현 (016090) 2,270 10 .44 2,260 2,280 2,240 85,830 194,194,635
삼성증권 (016360) 44,500 -200 -.45 44,750 45,450 44,450 307,952 13,812,195,400
KG스틸 (016380) 5,870 -180 -2.98 6,040 6,090 5,870 134,192 795,690,500
한세예스24홀딩스 (016450) 3,830 -65 -1.67 3,950 3,950 3,825 68,940 265,336,995
환인제약 (016580) 11,890 -60 -.5 11,900 11,900 11,800 5,567 65,815,180
신대양제지 (016590) 5,770 -10 -.17 5,780 5,800 5,760 9,429 54,528,600
DB금융투자 (016610) 5,390 20 .37 5,330 5,410 5,330 24,737 133,016,840
대성홀딩스 (016710) 7,050 -30 -.42 7,080 7,080 7,010 6,314 44,418,070
두올 (016740) 2,940 -10 -.34 2,910 2,970 2,910 49,853 146,363,045
퍼시스 (016800) 41,350 100 .24 40,950 42,450 40,750 353 14,567,050
웅진 (016880) 914 4 .44 911 927 908 92,991 85,008,543
광명전기 (017040) 1,556 -61 -3.77 1,619 1,620 1,556 310,082 491,514,965
명문제약 (017180) 1,706 -47 -2.68 1,754 1,759 1,701 116,062 199,252,298
우신시스템 (017370) 5,690 -190 -3.23 5,950 5,990 5,670 73,315 420,232,010
서울가스 (017390) 49,000 -150 -.31 49,350 49,450 49,000 3,900 191,407,350
수산중공업 (017550) 2,045 -5 -.24 2,060 2,090 2,030 180,813 371,468,680
SK텔레콤 (017670) 54,900 400 .73 54,600 55,200 54,500 454,669 24,973,374,800
현대엘리베이 (017800) 51,700 -1000 -1.9 53,100 53,700 51,500 177,817 9,305,533,500
풀무원 (017810) 10,230 -50 -.49 10,360 10,360 10,170 55,343 565,153,750
DS단석 (017860) 31,350 -1150 -3.54 32,400 32,500 31,200 494,385 15,613,685,550
광전자 (017900) 1,799 5 .28 1,786 1,812 1,770 41,756 74,992,924
E1 (017940) 65,500 -500 -.76 66,700 66,700 65,500 8,029 527,670,900
한국카본 (017960) 14,100 -530 -3.62 14,590 14,700 14,010 910,209 12,938,176,550
애경산업 (018250) 12,320 -470 -3.67 12,780 12,780 12,270 114,331 1,414,631,490
삼성에스디에스 (018260) 121,400 -4700 -3.73 126,100 128,900 120,900 302,700 37,614,629,200
조일알미늄 (018470) 1,504 -23 -1.51 1,528 1,541 1,488 375,885 565,266,823
동원금속 (018500) 1,729 17 .99 1,694 1,779 1,655 1,576,888 2,724,579,287
SK가스 (018670) 220,000 1500 .69 219,000 222,500 214,500 6,915 1,515,799,000
한온시스템 (018880) 4,210 -55 -1.29 4,280 4,310 4,205 796,229 3,376,941,660
신풍제약 (019170) 10,360 -250 -2.36 10,710 10,710 10,360 98,581 1,030,311,520
신풍제약우 (019175) 16,150 -250 -1.52 16,240 16,240 16,150 1,312 21,227,000
티에이치엔 (019180) 3,370 65 1.97 3,320 3,465 3,260 504,142 1,702,383,315
세아특수강 (019440) 12,800 -70 -.54 12,870 12,870 12,800 1,954 25,051,880
하이트론 (019490) 946 -27 -2.77 997 1,038 906 36,906,576 35,960,987,254
대교 (019680) 2,380 -55 -2.26 2,395 2,400 2,340 39,030 92,043,200
대교우B (019685) 1,358 26 1.95 1,350 1,393 1,324 5,336 7,144,462
한섬 (020000) 14,400 -90 -.62 14,540 14,540 14,360 17,275 248,862,050
키다리스튜디오 (020120) 3,075 -85 -2.69 3,170 3,300 3,070 82,379 256,987,750
롯데에너지머티리얼즈 (020150) 23,150 -1100 -4.54 24,200 24,200 23,150 115,951 2,713,332,650
아시아나항공 (020560) 10,520 -40 -.38 10,560 10,620 10,420 134,225 1,415,326,120
일진디스플 (020760) 885 -11 -1.23 896 910 885 19,327 17,169,584
서원 (021050) 1,182 -13 -1.09 1,195 1,203 1,168 116,912 137,569,788
코웨이 (021240) 79,400 -500 -.63 80,000 80,700 79,200 126,079 10,061,519,100
세원정공 (021820) 8,220 30 .37 8,200 8,370 8,060 42,958 352,250,300
포스코DX (022100) 18,700 -710 -3.66 19,440 19,520 18,700 713,866 13,491,005,180
삼원강재 (023000) 2,400 -10 -.41 2,415 2,415 2,375 6,582 15,743,200
MH에탄올 (023150) 5,410 -20 -.37 5,470 5,470 5,340 2,953 15,878,850
한국종합기술 (023350) 5,400 0 0 5,490 5,500 5,320 65,715 355,970,490
동남합성 (023450) 34,000 -100 -.29 34,100 34,150 33,800 601 20,475,550
롯데쇼핑 (023530) 53,500 -900 -1.65 54,400 54,400 53,500 28,856 1,549,920,500
다우기술 (023590) 18,030 -170 -.93 18,200 18,300 18,010 18,361 331,823,500
인지컨트롤스 (023800) 5,680 0 0 5,670 5,680 5,590 14,204 79,890,090
인팩 (023810) 5,640 -30 -.53 5,680 5,690 5,550 12,709 70,984,010
에쓰씨엔지니어링 (023960) 1,287 -18 -1.38 1,300 1,303 1,287 63,149 81,573,900
WISCOM (024070) 1,941 -4 -.21 1,950 1,966 1,941 8,766 17,064,607
디씨엠 (024090) 11,130 -80 -.71 11,210 11,460 11,130 8,356 93,923,350
기업은행 (024110) 15,080 100 .67 15,030 15,210 15,020 873,586 13,205,606,210
콜마홀딩스 (024720) 6,800 -160 -2.3 6,970 6,980 6,790 33,309 228,732,360
대원화성 (024890) 994 -5 -.5 999 1,000 987 23,878 23,740,789
덕양산업 (024900) 2,915 -95 -3.16 2,990 2,995 2,915 105,273 309,739,775
KPX케미칼 (025000) 42,450 -650 -1.51 43,000 43,150 42,400 3,854 164,158,750
SJM홀딩스 (025530) 3,190 -5 -.16 3,195 3,195 3,170 3,253 10,360,730
한국단자 (025540) 80,100 2100 2.69 77,800 81,000 77,500 30,618 2,446,957,200
미래산업 (025560) 785 -11 -1.38 805 805 784 408,296 322,213,196
제이준코스메틱 (025620) 3,970 25 .63 3,955 3,970 3,900 5,837 22,979,840
한솔홈데코 (025750) 1,180 222 23.17 971 1,240 966 35,415,157 40,803,704,991
이구산업 (025820) 4,210 -175 -3.99 4,385 4,400 4,205 220,166 940,769,880
남해화학 (025860) 6,400 -20 -.31 6,430 6,480 6,360 59,337 380,531,810
한국주강 (025890) 1,867 -23 -1.22 1,895 1,896 1,860 25,232 47,169,143
스틱인베스트먼트 (026890) 8,150 80 .99 8,050 8,190 8,020 52,726 428,586,550
부국철강 (026940) 2,480 -80 -3.13 2,565 2,565 2,470 95,717 238,267,985
동서 (026960) 23,450 -150 -.64 23,800 23,800 23,400 49,658 1,168,825,000
BGF (027410) 3,390 -30 -.88 3,425 3,425 3,385 42,774 145,371,690
마니커 (027740) 850 2 .24 847 851 845 123,580 104,804,498
한국제지 (027970) 832 0 0 846 846 828 70,599 58,826,841
삼성E&A (028050) 17,440 -1080 -5.83 18,500 18,580 17,400 1,839,171 32,770,360,080
동아지질 (028100) 14,100 -390 -2.69 14,550 14,550 14,060 44,660 632,724,600
삼성물산 (028260) 115,600 -7000 -5.71 123,600 123,900 115,600 678,881 80,089,852,100
삼성물산우B (02826K) 90,000 -1900 -2.07 92,200 92,600 89,600 3,519 317,726,500
팬오션 (028670) 3,305 -95 -2.79 3,400 3,405 3,300 1,813,915 6,037,015,615
케이씨 (029460) 16,290 -260 -1.57 16,550 16,600 16,060 9,507 154,172,030
신도리코 (029530) 38,100 -50 -.13 38,050 38,350 37,450 6,653 252,078,150
삼성카드 (029780) 40,100 -50 -.12 40,500 40,600 39,900 50,563 2,031,005,600
제일기획 (030000) 17,150 160 .94 17,030 17,200 16,980 328,990 5,638,678,790
NICE평가정보 (030190) 12,510 300 2.46 12,400 12,550 12,240 73,793 913,563,200
KT (030200) 45,650 100 .22 45,900 46,200 45,650 237,013 10,884,653,650
다올투자증권 (030210) 2,960 -70 -2.31 3,030 3,030 2,925 32,266 95,655,170
교보증권 (030610) 5,470 0 0 5,470 5,500 5,420 13,613 74,161,360
동원수산 (030720) 4,935 60 1.23 4,875 4,935 4,830 7,219 35,138,500
신세계인터내셔날 (031430) 10,440 -160 -1.51 10,570 10,590 10,410 75,301 786,537,610
신세계푸드 (031440) 32,800 -50 -.15 32,900 33,000 32,050 17,786 576,924,050
콤텍시스템 (031820) 529 -1 -.19 525 530 520 128,865 67,619,776
롯데관광개발 (032350) 7,810 -140 -1.76 7,950 7,950 7,810 147,837 1,158,886,000
황금에스티 (032560) 4,935 -30 -.6 4,965 4,985 4,920 10,938 54,017,460
LG유플러스 (032640) 9,870 -40 -.4 9,950 9,980 9,860 915,268 9,068,106,000
삼성생명 (032830) 83,600 -1600 -1.88 84,500 86,900 83,300 287,898 24,327,986,700
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,100 -740 -4.99 15,140 15,300 13,980 529,912 7,698,777,910
체시스 (033250) 1,147 -2 -.17 1,149 1,159 1,133 116,186 132,742,022
유나이티드제약 (033270) 17,860 -250 -1.38 18,110 18,200 17,850 40,230 721,678,170
SJG세종 (033530) 3,925 -45 -1.13 3,990 3,990 3,915 14,596 57,402,645
KT&G (033780) 105,500 300 .29 106,100 106,300 104,200 164,961 17,391,985,900
무학 (033920) 6,120 -150 -2.39 6,220 6,270 6,070 73,606 451,329,920
두산에너빌리티 (034020) 23,850 -100 -.42 24,050 24,100 23,400 10,160,667 241,992,419,850
SBS (034120) 21,450 -1150 -5.09 22,900 23,000 20,800 381,356 8,333,444,550
LG디스플레이 (034220) 8,990 -170 -1.86 9,200 9,210 8,980 1,008,455 9,099,766,530
파라다이스 (034230) 9,950 -40 -.4 10,040 10,040 9,940 93,264 929,364,470
신세계건설 (034300) 18,140 -10 -.06 18,150 18,180 18,140 4,357 79,080,490
NICE (034310) 10,480 -70 -.66 10,590 10,590 10,470 10,587 111,391,830
인천도시가스 (034590) 24,050 -200 -.82 24,300 24,450 24,000 10,895 262,522,600
SK (034730) 147,700 1900 1.3 146,400 148,400 144,300 121,518 17,892,090,900
SK우 (03473K) 119,400 600 .51 118,700 120,000 117,900 867 103,194,400
한국토지신탁 (034830) 994 -5 -.5 999 1,000 992 138,599 137,748,617
HS애드 (035000) 6,350 -30 -.47 6,350 6,380 6,350 5,159 32,797,730
백산 (035150) 14,250 -250 -1.72 14,350 14,600 14,000 95,424 1,357,391,450
강원랜드 (035250) 16,570 -190 -1.13 16,930 16,940 16,560 433,696 7,208,930,310
NAVER (035420) 204,500 500 .25 206,000 207,500 204,000 487,301 100,300,398,500
신세계 I&C (035510) 13,500 -130 -.95 13,520 13,760 13,100 768,172 10,207,699,050
카카오 (035720) 35,750 -550 -1.52 36,450 36,500 35,750 1,220,022 43,932,782,850
콘텐트리중앙 (036420) 8,000 -60 -.74 8,140 8,140 7,910 26,517 211,804,450
한국가스공사 (036460) 34,450 -2250 -6.13 36,700 36,750 34,450 813,268 28,600,471,300
SNT홀딩스 (036530) 22,750 -400 -1.73 23,100 23,100 22,500 12,970 294,765,000
엔씨소프트 (036570) 173,000 -4300 -2.43 178,000 178,700 172,800 74,975 13,108,798,300
팜스코 (036580) 2,065 -40 -1.9 2,125 2,125 2,050 46,023 95,086,125
YG PLUS (037270) 3,900 -75 -1.89 3,985 4,040 3,890 366,451 1,451,694,250
LG헬로비전 (037560) 2,440 -55 -2.2 2,485 2,500 2,415 116,882 284,148,195
광주신세계 (037710) 28,950 50 .17 28,900 28,950 28,700 2,101 60,606,800
하나투어 (039130) 54,400 -600 -1.09 54,500 55,300 54,300 31,817 1,741,947,500
키움증권 (039490) 124,500 500 .4 124,400 125,000 123,300 51,430 6,386,127,800
HDC랩스 (039570) 8,010 -40 -.5 8,130 8,140 7,890 38,101 304,703,820
상신브레이크 (041650) 2,990 0 0 3,005 3,005 2,930 31,548 93,244,400
한화오션 (042660) 51,500 -1400 -2.65 53,700 54,600 51,100 6,810,660 358,641,655,300
HD현대인프라코어 (042670) 7,580 -380 -4.77 7,850 7,930 7,550 2,247,211 17,382,396,790
한미반도체 (042700) 121,900 -4200 -3.33 124,800 126,300 121,700 1,550,357 191,434,469,600
주연테크 (044380) 353 -7 -1.94 354 374 350 308,587 110,076,329
KSS해운 (044450) 8,510 150 1.79 8,460 8,570 8,240 106,206 895,336,500
코스맥스비티아이 (044820) 8,620 -10 -.12 8,630 8,630 8,540 2,821 24,165,420
대우건설 (047040) 3,180 -25 -.78 3,210 3,285 3,155 1,601,596 5,135,963,030
포스코인터내셔널 (047050) 41,400 -1900 -4.39 43,600 43,600 41,000 482,362 20,120,383,250
유니온머티리얼 (047400) 2,255 -30 -1.31 2,285 2,290 2,240 220,825 498,539,795
한국항공우주 (047810) 52,500 -1100 -2.05 53,600 53,900 52,300 603,776 31,850,630,200
동원F&B (049770) 29,750 -350 -1.16 30,200 30,200 29,550 28,538 846,502,250
우진플라임 (049800) 2,005 -20 -.99 2,030 2,045 1,998 16,884 33,968,186
한전KPS (051600) 47,000 450 .97 46,600 47,450 46,200 182,504 8,568,516,750
진양화학 (051630) 3,635 160 4.6 3,540 3,850 3,540 405,839 1,497,904,855
LG생활건강 (051900) 298,000 -3000 -1 301,500 301,500 298,000 34,264 10,258,270,000
LG생활건강우 (051905) 126,600 -900 -.71 127,500 127,500 126,300 3,013 381,623,400
LG화학 (051910) 240,500 -5500 -2.24 244,500 244,500 239,500 174,612 42,051,965,500
LG화학우 (051915) 147,100 -5900 -3.86 153,000 153,000 147,100 41,837 6,241,387,222
한전기술 (052690) 68,000 100 .15 68,200 69,100 67,200 160,867 10,920,072,100
스카이라이프 (053210) 4,400 -25 -.56 4,425 4,440 4,340 11,829 52,101,425
한미글로벌 (053690) 17,910 -710 -3.81 18,650 18,800 17,740 181,023 3,298,866,390
테이팩스 (055490) 13,190 -400 -2.94 13,790 13,790 13,180 14,610 193,686,950
신한지주 (055550) 50,300 300 .6 50,400 51,300 50,000 1,215,307 61,617,095,400
현대홈쇼핑 (057050) 43,850 0 0 43,850 44,150 43,650 8,934 392,275,700
포스코스틸리온 (058430) 28,800 -600 -2.04 29,400 29,400 28,750 13,415 387,993,800
세아홀딩스 (058650) 93,800 -500 -.53 94,300 94,600 93,800 107 10,058,100
다스코 (058730) 3,105 -45 -1.43 3,165 3,260 3,080 123,985 389,219,370
KTcs (058850) 2,845 -50 -1.73 2,875 2,905 2,845 316,270 906,623,240
KTis (058860) 2,725 -40 -1.45 2,765 2,765 2,710 188,891 514,882,850
HL홀딩스 (060980) 34,600 200 .58 34,400 34,850 34,300 7,565 261,747,300
산일전기 (062040) 71,600 -900 -1.24 73,300 75,800 71,600 876,534 64,465,964,800
종근당바이오 (063160) 21,900 -500 -2.23 22,400 22,400 21,850 5,434 119,810,400
현대로템 (064350) 56,500 -1200 -2.08 57,600 58,600 56,100 887,769 50,780,334,000
SNT모티브 (064960) 51,000 300 .59 50,200 51,400 49,900 65,168 3,302,576,100
LG전자 (066570) 84,500 -1900 -2.2 86,700 86,800 84,500 515,475 43,892,586,400
LG전자우 (066575) 40,100 -750 -1.84 40,900 40,900 39,950 57,383 2,299,412,200
엘앤에프 (066970) 86,500 -4300 -4.74 89,100 90,000 86,500 326,934 28,548,973,600
세이브존I&C (067830) 2,035 0 0 2,040 2,055 2,015 6,512 13,215,585
셀트리온 (068270) 179,100 -1400 -.78 180,700 182,400 179,000 433,404 78,039,167,300
삼성출판사 (068290) 15,150 -50 -.33 15,200 15,300 15,120 14,934 226,907,760
TKG휴켐스 (069260) 16,660 -290 -1.71 16,970 17,000 16,660 51,070 855,345,610
대호에이엘 (069460) 1,168 -9 -.76 1,177 1,184 1,139 274,078 315,354,569
대웅제약 (069620) 137,700 -3200 -2.27 139,200 140,500 137,000 25,163 3,482,746,000
한세엠케이 (069640) 1,243 -6 -.48 1,290 1,298 1,241 11,946 14,971,925
DSR제강 (069730) 3,715 -30 -.8 3,790 3,795 3,605 40,683 149,392,900
현대백화점 (069960) 48,650 -550 -1.12 49,650 49,700 48,550 24,164 1,180,877,750
모나용평 (070960) 3,985 285 7.7 3,785 4,145 3,730 4,572,344 18,050,011,785
한국금융지주 (071050) 76,800 0 0 77,400 78,400 76,700 133,647 10,348,180,600
한국금융지주우 (071055) 55,500 -300 -.54 56,300 56,300 55,300 4,469 249,000,000
하이스틸 (071090) 2,955 -110 -3.59 3,035 3,050 2,955 150,589 448,766,105
지역난방공사 (071320) 41,450 -550 -1.31 42,200 42,300 41,100 16,829 697,929,400
롯데하이마트 (071840) 7,650 -90 -1.16 7,750 7,750 7,510 24,545 186,966,610
코아스 (071950) 8,290 140 1.72 8,150 8,300 8,150 4,602 37,799,210
HD현대마린엔진 (071970) 26,800 -1400 -4.96 28,200 28,850 26,450 1,091,291 29,444,670,200
유엔젤 (072130) 5,390 100 1.89 5,290 5,420 5,210 108,846 578,144,900
농심홀딩스 (072710) 62,900 -1100 -1.72 64,400 64,400 62,800 3,043 192,978,800
금호타이어 (073240) 4,775 -65 -1.34 4,865 4,865 4,750 234,767 1,124,773,195
이엔플러스 (074610) 1,000 -3 -.3 1,013 1,013 990 334,627 334,694,458
새론오토모티브 (075180) 3,410 -20 -.58 3,430 3,530 3,370 30,783 104,506,250
세진중공업 (075580) 8,720 -500 -5.42 9,170 9,200 8,670 972,458 8,595,751,880
유니퀘스트 (077500) 6,240 -260 -4 6,540 6,560 6,240 253,328 1,606,711,890
STX엔진 (077970) 22,350 -1900 -7.84 23,200 23,900 22,250 783,601 17,869,131,600
텔코웨어 (078000) 9,030 -100 -1.1 9,160 9,190 9,020 2,430 22,068,780
에이블씨엔씨 (078520) 6,780 -150 -2.16 6,930 6,930 6,770 70,963 484,036,610
GS (078930) 37,750 -800 -2.08 38,500 38,500 37,600 295,966 11,188,681,550
GS우 (078935) 36,450 -350 -.95 36,800 36,800 36,350 9,609 350,156,750
CJ CGV (079160) 5,040 -50 -.98 5,090 5,120 5,040 116,756 592,196,040
현대리바트 (079430) 7,830 80 1.03 7,760 7,850 7,600 40,174 309,737,840
LIG넥스원 (079550) 219,000 -500 -.23 222,000 226,000 218,000 184,738 40,816,431,500
전진건설로봇 (079900) 45,850 0 0 45,850 46,100 44,900 704,934 32,082,512,750
휴비스 (079980) 2,455 -35 -1.41 2,470 2,490 2,455 19,743 48,706,970
일진다이아 (081000) 11,090 -110 -.98 11,200 11,200 10,950 23,947 264,019,510
휠라홀딩스 (081660) 41,050 -200 -.48 41,300 41,600 40,800 52,808 2,170,564,500
동양생명 (082640) 4,660 -10 -.21 4,730 4,735 4,655 93,757 438,811,540
한화엔진 (082740) 22,350 -950 -4.08 23,400 23,600 22,300 2,410,764 54,724,906,600
그린케미칼 (083420) 6,480 -140 -2.11 6,610 6,940 6,460 377,840 2,528,803,420
대한제강 (084010) 16,600 -20 -.12 16,620 16,690 16,260 29,263 485,927,210
동양고속 (084670) 7,320 110 1.53 7,260 7,380 7,260 886 6,501,250
이월드 (084680) 1,467 -21 -1.41 1,490 1,495 1,467 223,055 329,262,734
대상홀딩스 (084690) 9,630 -220 -2.23 9,810 9,890 9,590 217,103 2,106,130,330
대상홀딩스우 (084695) 19,590 290 1.5 19,250 19,590 19,180 7,959 153,609,560
TBH글로벌 (084870) 1,148 4 .35 1,144 1,148 1,116 45,955 52,011,832
엔케이 (085310) 941 -19 -1.98 950 960 926 317,860 298,987,511
미래에셋생명 (085620) 5,340 50 .95 5,270 5,340 5,260 28,022 148,504,560
현대글로비스 (086280) 134,800 1700 1.28 133,400 134,800 131,200 210,467 28,158,768,900
하나금융지주 (086790) 59,100 400 .68 59,000 60,000 58,900 1,352,096 80,604,308,100
이리츠코크렙 (088260) 4,125 -5 -.12 4,130 4,130 4,100 11,220 46,172,885
한화생명 (088350) 2,475 -15 -.6 2,500 2,505 2,475 805,481 1,999,469,730
진도 (088790) 1,780 -44 -2.41 1,824 1,890 1,743 22,403 40,495,208
맥쿼리인프라 (088980) 10,500 0 0 10,500 10,570 10,460 764,085 8,019,953,330
HDC현대EP (089470) 3,450 -35 -1 3,520 3,520 3,450 19,081 66,156,905
제주항공 (089590) 7,450 -60 -.8 7,500 7,630 7,430 257,004 1,927,918,020
롯데렌탈 (089860) 28,050 250 .9 27,900 28,300 27,500 34,759 972,994,250
평화산업 (090080) 1,263 291 29.94 1,150 1,263 1,072 15,495,990 18,741,903,803
노루페인트 (090350) 7,600 -130 -1.68 7,730 7,730 7,570 59,625 454,818,140
노루페인트우 (090355) 12,360 -240 -1.9 12,530 12,530 12,050 759 9,301,420
메타랩스 (090370) 1,364 24 1.79 1,380 1,380 1,331 19,865 26,937,777
아모레퍼시픽 (090430) 124,600 -900 -.72 126,400 126,900 123,800 210,875 26,391,164,900
아모레퍼시픽우 (090435) 35,950 150 .42 35,800 36,000 35,400 3,586 127,899,800
비에이치 (090460) 15,270 -430 -2.74 15,730 15,740 15,270 192,196 2,955,437,260
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,990 590 17.35 3,645 4,160 3,590 67,470,826 265,760,416,905
디아이씨 (092200) 4,115 -130 -3.06 4,310 4,310 4,100 239,780 995,762,680
KEC (092220) 852 -17 -1.96 872 880 846 376,732 321,275,301
KPX홀딩스 (092230) 52,500 100 .19 52,400 52,900 52,400 729 38,370,400
기신정기 (092440) 2,550 10 .39 2,560 2,560 2,520 8,739 22,140,200
동양피스톤 (092780) 4,385 -70 -1.57 4,455 4,490 4,350 18,597 81,394,410
넥스틸 (092790) 8,890 -420 -4.51 9,210 9,370 8,860 777,814 7,009,366,290
LF (093050) 15,960 -90 -.56 16,050 16,070 15,680 31,109 493,738,820
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,005 -5 -.25 1,976 2,110 1,976 1,241,147 2,534,299,465
후성 (093370) 4,925 -105 -2.09 5,080 5,080 4,925 274,718 1,361,616,570
효성ITX (094280) 11,930 10 .08 11,990 11,990 11,870 6,303 75,008,880
맵스리얼티1 (094800) 4,125 5 .12 4,120 4,135 4,100 30,332 124,982,245
AJ네트웍스 (095570) 4,025 0 0 4,025 4,040 3,980 109,240 437,651,315
웅진씽크빅 (095720) 1,590 -23 -1.43 1,603 1,612 1,581 115,125 183,035,181
JW홀딩스 (096760) 3,030 -25 -.82 3,050 3,050 3,010 33,332 100,788,910
SK이노베이션 (096770) 127,100 -800 -.63 128,800 128,800 126,100 168,921 21,540,971,700
SK이노베이션우 (096775) 80,500 200 .25 80,300 80,700 79,000 971 77,969,900
HJ중공업 (097230) 5,910 -500 -7.8 6,410 6,450 5,910 1,871,835 11,377,927,870
엠씨넥스 (097520) 22,700 -350 -1.52 23,050 23,450 22,650 137,943 3,179,832,900
CJ제일제당 (097950) 234,500 -7000 -2.9 241,500 242,000 232,500 104,843 24,712,111,000
CJ제일제당 우 (097955) 125,200 -1200 -.95 126,400 126,400 125,200 1,103 138,329,400
SK오션플랜트 (100090) 12,300 -590 -4.58 12,950 13,000 11,670 322,107 4,019,598,270
비상교육 (100220) 4,415 -20 -.45 4,390 4,435 4,325 56,791 248,157,230
진양홀딩스 (100250) 3,030 15 .5 3,035 3,045 2,990 58,656 177,080,430
SNT에너지 (100840) 26,800 -550 -2.01 26,700 27,350 25,500 391,945 10,309,845,200
인바이오젠 (101140) 5,840 -310 -5.04 6,150 6,190 5,670 40,086 232,039,520
해태제과식품 (101530) 5,780 -120 -2.03 5,950 5,950 5,780 25,370 147,282,600
동성케미컬 (102260) 3,895 -90 -2.26 3,975 3,975 3,880 62,472 245,140,130
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,980 -180 -1.37 13,160 13,270 12,970 17,280 224,855,090
풍산 (103140) 53,800 -1800 -3.24 55,800 56,200 53,200 246,118 13,276,149,800
일진전기 (103590) 32,800 -200 -.61 33,000 33,850 32,600 1,147,365 38,016,278,450
한국철강 (104700) 7,830 -60 -.76 7,860 7,880 7,770 7,622 59,449,000
KB금융 (105560) 88,600 -800 -.89 89,800 91,000 88,600 771,073 69,372,103,800
한세실업 (105630) 13,120 -190 -1.43 13,380 13,380 13,100 54,483 715,826,970
우진 (105840) 8,160 0 0 8,260 8,270 8,080 224,921 1,838,171,190
미원홀딩스 (107590) 74,900 -100 -.13 75,000 75,000 74,900 27 2,023,600
LX세미콘 (108320) 57,800 -5000 -7.96 62,100 62,200 57,500 123,267 7,262,691,300
LX하우시스 (108670) 31,500 -450 -1.41 32,050 32,050 31,300 26,503 833,987,400
LX하우시스우 (108675) 20,350 150 .74 20,200 20,350 20,200 657 13,297,950
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,600 -90 -1.17 7,700 7,750 7,530 27,608 209,533,450
동인기연 (111380) 16,520 -270 -1.61 16,670 16,740 16,400 19,196 317,269,390
영원무역 (111770) 41,550 700 1.71 41,200 41,900 40,400 68,023 2,820,353,800
씨에스윈드 (112610) 40,300 -1400 -3.36 41,850 41,850 40,200 308,401 12,515,203,700
GKL (114090) 11,750 -140 -1.18 11,900 11,910 11,710 56,707 667,206,730
대성에너지 (117580) 8,230 -160 -1.91 8,340 8,400 8,190 75,763 626,271,970
메타케어 (118000) 318 -2 -.63 319 327 315 285,613 90,622,171
KC코트렐 (119650) 561 -19 -3.28 580 580 555 190,333 107,153,573
조선선재 (120030) 95,700 -800 -.83 96,500 96,700 95,400 701 67,250,100
코오롱인더 (120110) 27,900 -200 -.71 28,250 28,300 27,800 48,494 1,355,870,500
코오롱인더우 (120115) 18,550 10 .05 18,600 18,610 18,470 1,601 29,665,820
아이마켓코리아 (122900) 7,840 -20 -.25 7,860 7,880 7,790 38,698 302,710,710
한국화장품 (123690) 6,270 -140 -2.18 6,360 6,360 6,180 54,663 341,342,990
SJM (123700) 2,860 -15 -.52 2,860 2,880 2,845 3,695 10,580,780
한국자산신탁 (123890) 2,785 0 0 2,785 2,810 2,775 157,529 438,903,425
현대퓨처넷 (126560) 3,480 -10 -.29 3,490 3,495 3,460 50,606 175,926,985
수산인더스트리 (126720) 22,300 -350 -1.55 22,850 22,900 22,150 32,134 720,140,650
대성산업 (128820) 3,235 -70 -2.12 3,370 3,390 3,225 238,222 779,462,450
한미약품 (128940) 246,500 -6500 -2.57 254,000 254,000 246,000 59,547 14,760,519,500
인터지스 (129260) 2,370 5 .21 2,365 2,385 2,340 127,865 301,182,615
한전산업 (130660) 12,480 -380 -2.95 12,850 12,990 12,480 1,000,399 12,641,174,350
화인베스틸 (133820) 1,100 -6 -.54 1,106 1,155 1,061 323,455 358,563,337
미원화학 (134380) 77,200 -300 -.39 77,300 77,300 77,200 46 3,555,700
시디즈 (134790) 22,700 0 0 22,700 22,750 22,650 215 4,878,600
선진 (136490) 5,600 -90 -1.58 5,710 5,710 5,600 22,631 127,494,690
에스디바이오센서 (137310) 11,380 70 .62 11,400 11,620 11,150 142,348 1,617,442,310
메리츠금융지주 (138040) 109,000 -1000 -.91 110,900 110,900 109,000 187,185 20,533,589,100
코오롱ENP (138490) 5,390 -110 -2 5,580 5,580 5,380 35,000 189,873,390
BNK금융지주 (138930) 11,860 -100 -.84 12,050 12,290 11,850 1,171,536 14,102,928,090
DGB금융지주 (139130) 9,100 -50 -.55 9,190 9,270 9,090 555,515 5,091,343,060
이마트 (139480) 63,400 -1600 -2.46 65,000 65,100 63,300 154,770 9,845,799,900
아주스틸 (139990) 3,930 -20 -.51 4,000 4,000 3,920 5,352 21,085,545
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,065 10 .49 2,060 2,100 2,060 2,356 4,889,430
다이나믹디자인 (145210) 1,336 -61 -4.37 1,401 1,403 1,315 281,429 378,007,495
케이탑리츠 (145270) 962 -3 -.31 965 972 956 69,732 67,147,596
덴티움 (145720) 65,100 -1500 -2.25 67,300 67,300 65,100 31,841 2,091,825,000
삼양사 (145990) 44,900 -1200 -2.6 46,150 46,150 44,700 16,998 768,502,050
삼양사우 (145995) 28,550 -250 -.87 28,800 28,800 28,500 1,424 40,766,950
한국ANKOR유전 (152550) 302 -5 -1.63 307 308 301 675,000 204,021,915
DSR (155660) 3,880 -85 -2.14 3,930 3,950 3,855 30,150 117,312,450
애경케미칼 (161000) 6,950 -230 -3.2 7,170 7,170 6,950 144,356 1,010,798,170
한국타이어앤테크놀로지 (161390) 39,700 -200 -.5 40,150 40,450 39,650 172,364 6,884,308,700
한국콜마 (161890) 60,800 -1200 -1.94 62,500 62,500 60,000 186,840 11,364,479,900
동일고무벨트 (163560) 7,510 -130 -1.7 7,650 7,720 7,510 90,322 684,178,390
한국패러랠 (168490) 130 -5 -3.7 134 135 130 1,692,340 223,527,545
동아에스티 (170900) 50,600 0 0 50,800 50,900 50,000 12,859 647,963,800
JB금융지주 (175330) 19,410 -50 -.26 19,490 19,860 19,360 312,915 6,130,430,850
PI첨단소재 (178920) 17,560 -650 -3.57 18,220 18,280 17,480 86,220 1,525,117,350
한진칼 (180640) 79,100 -2600 -3.18 83,800 83,800 78,500 39,734 3,160,438,500
한진칼우 (18064K) 23,700 0 0 23,950 23,950 23,700 72 1,707,100
NHN (181710) 18,140 -260 -1.41 18,480 18,480 18,080 24,631 448,927,790
아세아시멘트 (183190) 10,770 -50 -.46 10,850 10,850 10,610 42,050 450,066,260
종근당 (185750) 87,300 -1500 -1.69 89,400 89,400 87,200 19,088 1,677,017,500
더블유게임즈 (192080) 50,600 -1100 -2.13 51,500 51,800 50,600 25,352 1,294,804,300
쿠쿠홀딩스 (192400) 22,600 -150 -.66 22,800 22,900 22,500 7,600 171,674,500
드림텍 (192650) 7,250 -120 -1.63 7,370 7,400 7,190 153,139 1,114,551,640
코스맥스 (192820) 167,100 200 .12 167,000 170,300 163,700 68,056 11,358,096,600
제이에스코퍼레이션 (194370) 14,120 -270 -1.88 14,390 14,390 14,110 32,514 461,314,290
해성디에스 (195870) 26,000 -500 -1.89 26,750 26,750 25,850 37,684 983,249,950
서연이화 (200880) 12,710 -340 -2.61 12,950 12,970 12,650 131,062 1,675,870,790
스타에스엠리츠 (204210) 2,220 -20 -.89 2,235 2,290 2,190 53,282 118,173,650
HL만도 (204320) 43,000 -1000 -2.27 43,950 44,000 42,550 165,975 7,127,649,150
삼성바이오로직스 (207940) 1,053,000 39000 3.85 1,023,000 1,078,000 1,022,000 160,605 169,891,652,000
디와이파워 (210540) 12,020 -280 -2.28 12,310 12,450 11,880 40,657 489,543,730
SK디앤디 (210980) 6,580 -130 -1.94 6,710 6,740 6,560 71,395 472,306,690
한솔제지 (213500) 8,530 -40 -.47 8,570 8,740 8,470 57,627 491,653,660
이노션 (214320) 18,610 40 .22 18,510 18,780 18,490 63,367 1,183,765,670
금호에이치티 (214330) 708 -5 -.7 713 713 699 377,556 265,692,360
경보제약 (214390) 6,670 20 .3 6,610 6,730 6,320 34,174 220,594,940
토니모리 (214420) 6,410 -190 -2.88 6,610 6,610 6,400 137,304 891,460,740
잇츠한불 (226320) 12,070 -10 -.08 12,220 12,220 11,930 11,687 140,114,480
현대코퍼레이션홀딩스 (227840) 10,330 -50 -.48 10,420 10,420 10,310 3,861 39,971,750
LS에코에너지 (229640) 46,750 250 .54 46,400 47,600 46,000 1,112,133 52,424,781,600
JW생명과학 (234080) 10,450 -130 -1.23 10,590 10,590 10,450 20,344 213,550,170
두산밥캣 (241560) 49,400 -100 -.2 49,150 49,750 48,500 619,230 30,489,144,350
화승엔터프라이즈 (241590) 10,640 240 2.31 10,310 10,790 10,110 469,394 4,952,234,550
에이플러스에셋 (244920) 4,070 -90 -2.16 4,165 4,230 4,040 69,678 284,353,025
솔루엠 (248070) 18,620 -390 -2.05 19,100 19,100 18,610 110,308 2,065,459,710
샘표식품 (248170) 24,050 -450 -1.84 24,650 24,650 23,850 13,691 329,010,250
일동제약 (249420) 11,500 -220 -1.88 11,790 11,790 11,480 50,406 580,636,710
넷마블 (251270) 44,000 -1850 -4.03 46,000 46,050 43,850 223,448 9,887,770,600
크래프톤 (259960) 337,500 500 .15 339,000 340,500 335,500 79,034 26,706,159,500
크라운제과 (264900) 7,750 -120 -1.52 7,870 7,870 7,710 7,510 58,233,180
크라운제과우 (26490K) 9,630 10 .1 9,540 9,650 9,540 152 1,459,930
HD현대 (267250) 83,300 -1100 -1.3 85,100 85,600 83,100 120,309 10,084,152,400
HD현대일렉트릭 (267260) 408,500 7000 1.74 405,000 409,000 397,000 221,031 89,477,668,000
HD현대건설기계 (267270) 70,300 -2400 -3.3 71,400 72,900 69,700 282,020 19,962,159,600
경동도시가스 (267290) 17,570 -120 -.68 17,690 17,700 17,540 11,972 210,607,580
아시아나IDT (267850) 12,110 -90 -.74 12,100 12,250 12,000 12,384 149,464,030
미원에스씨 (268280) 136,000 200 .15 135,300 136,500 135,000 159 21,543,800
오리온 (271560) 98,200 -200 -.2 99,200 99,300 97,900 53,786 5,301,012,800
일진하이솔루스 (271940) 15,960 -380 -2.33 16,500 16,500 15,960 59,197 951,710,990
제일약품 (271980) 11,500 -110 -.95 11,700 11,700 11,500 4,695 54,594,060
한화시스템 (272210) 25,450 -250 -.97 26,100 26,500 25,200 2,236,219 57,382,548,650
진에어 (272450) 10,390 -40 -.38 10,340 10,590 10,280 301,634 3,148,797,200
삼양패키징 (272550) 15,240 -60 -.39 15,200 15,300 15,140 8,380 127,536,510
에이피알 (278470) 47,200 -2500 -5.03 49,600 49,650 47,100 563,040 26,896,145,150
롯데웰푸드 (280360) 99,900 -2700 -2.63 103,300 103,300 99,900 15,613 1,574,024,100
케이씨텍 (281820) 33,650 -1750 -4.94 35,400 35,500 33,550 43,632 1,494,800,000
BGF리테일 (282330) 102,900 300 .29 103,600 104,000 102,200 20,357 2,101,624,000
쿠쿠홈시스 (284740) 19,550 -170 -.86 19,750 19,750 19,450 16,748 327,114,950
SK케미칼 (285130) 41,250 -800 -1.9 42,450 42,450 41,000 27,479 1,134,324,000
SK케미칼우 (28513K) 19,030 -210 -1.09 19,500 19,500 18,930 3,025 57,525,550
롯데이노베이트 (286940) 19,330 -420 -2.13 19,750 19,750 19,180 24,274 468,766,200
하나제약 (293480) 10,360 10 .1 10,350 10,370 10,320 6,612 68,354,640
신한알파리츠 (293940) 5,790 -10 -.17 5,780 5,800 5,750 61,967 358,471,490
HDC현대산업개발 (294870) 16,990 130 .77 16,900 17,400 16,810 392,328 6,672,461,470
효성화학 (298000) 37,850 -950 -2.45 39,250 39,250 37,800 5,509 211,131,150
효성티앤씨 (298020) 229,500 -5000 -2.13 236,500 236,500 228,000 14,617 3,365,789,500
효성중공업 (298040) 494,000 -12000 -2.37 500,000 510,000 492,500 71,165 35,499,538,000
HS효성첨단소재 (298050) 184,300 400 .22 183,900 186,100 179,900 16,024 2,929,769,600
에어부산 (298690) 2,390 15 .63 2,375 2,410 2,345 308,178 732,675,800
한일시멘트 (300720) 15,290 -260 -1.67 15,710 15,710 15,290 58,327 903,215,260
SK바이오사이언스 (302440) 49,350 -1150 -2.28 50,300 50,300 49,350 115,540 5,729,998,100
세아제강 (306200) 137,100 -6300 -4.39 144,000 146,900 136,800 22,509 3,157,577,400
현대오토에버 (307950) 137,700 -2000 -1.43 139,700 139,800 136,900 39,484 5,455,899,500
씨티알모빌리티 (308170) 5,800 -50 -.85 5,810 5,880 5,470 25,967 145,869,490
우리금융지주 (316140) 15,760 -40 -.25 15,850 15,950 15,760 1,611,139 25,507,268,190
자이에스앤디 (317400) 3,170 -85 -2.61 3,260 3,260 3,120 16,978 54,074,640
HD현대에너지솔루션 (322000) 24,750 -150 -.6 25,350 25,600 24,550 96,239 2,410,340,600
카카오뱅크 (323410) 20,550 -400 -1.91 21,100 21,150 20,550 520,474 10,823,046,650
SK바이오팜 (326030) 108,700 -100 -.09 109,600 112,600 107,900 145,093 15,854,349,800
HD현대중공업 (329180) 295,500 -18500 -5.89 318,500 319,000 294,500 672,371 202,461,058,500
롯데리츠 (330590) 3,110 -15 -.48 3,125 3,135 3,100 111,057 345,908,220
이지스밸류리츠 (334890) 4,190 -20 -.48 4,210 4,210 4,155 63,907 267,316,760
두산퓨얼셀 (336260) 16,580 -530 -3.1 17,100 17,210 16,570 212,630 3,564,713,090
두산퓨얼셀1우 (33626K) 5,050 20 .4 5,030 5,100 5,000 2,281 11,475,810
두산퓨얼셀2우B (33626L) 8,500 300 3.66 8,200 8,500 8,020 705 5,748,260
솔루스첨단소재 (336370) 10,300 -250 -2.37 10,340 10,810 10,140 957,667 10,011,643,280
솔루스첨단소재1우 (33637K) 2,475 175 7.61 2,260 2,690 2,250 1,335,007 3,323,197,935
솔루스첨단소재2우B (33637L) 5,240 60 1.16 5,030 5,480 4,790 315,892 1,623,296,020
NH프라임리츠 (338100) 4,075 0 0 4,075 4,120 4,050 12,465 50,648,795
교촌에프앤비 (339770) 5,030 -30 -.59 4,955 5,060 4,925 77,698 387,879,570
KCC글라스 (344820) 36,250 -100 -.28 36,500 36,500 36,100 6,830 247,744,650
제이알글로벌리츠 (348950) 2,465 5 .2 2,440 2,490 2,440 325,316 802,304,415
이지스레지던스리츠 (350520) 3,790 10 .26 3,800 3,810 3,775 15,220 57,640,970
하이브 (352820) 217,000 -3000 -1.36 220,500 224,000 217,000 112,256 24,624,027,500
대덕전자 (353200) 18,000 -1110 -5.81 19,140 19,140 18,000 591,091 10,896,232,060
대덕전자1우 (35320K) 8,180 -150 -1.8 8,280 8,350 8,100 5,315 43,268,170
코람코라이프인프라리츠 (357120) 3,915 -40 -1.01 3,955 3,960 3,900 85,850 336,647,135
미래에셋맵스리츠 (357250) 2,515 -15 -.59 2,540 2,545 2,510 8,939 22,597,165
마스턴프리미어리츠 (357430) 1,489 -6 -.4 1,488 1,500 1,486 21,510 32,059,142
SK아이이테크놀로지 (361610) 23,150 -1000 -4.14 24,000 24,100 23,150 117,069 2,738,502,350
티와이홀딩스 (363280) 2,530 -35 -1.36 2,585 2,585 2,500 137,432 345,953,140
티와이홀딩스우 (36328K) 4,110 10 .24 4,100 4,160 4,100 1,005 4,136,360
ESR켄달스퀘어리츠 (365550) 4,595 65 1.43 4,530 4,610 4,515 112,684 515,522,680
한컴라이프케어 (372910) 3,200 -15 -.47 3,210 3,230 3,160 178,867 571,183,275
LG에너지솔루션 (373220) 353,500 -6500 -1.81 356,500 359,500 353,500 136,125 48,457,855,000
DL이앤씨 (375500) 31,700 0 0 31,900 32,800 31,550 252,785 8,101,514,250
DL이앤씨우 (37550K) 15,670 -10 -.06 15,890 15,900 15,600 2,201 34,458,440
DL이앤씨2우(전환) (37550L) 20,600 -100 -.48 20,900 20,900 20,600 813 16,826,500
디앤디플랫폼리츠 (377190) 3,030 10 .33 3,020 3,030 2,985 70,414 211,452,310
카카오페이 (377300) 25,250 -300 -1.17 25,650 25,800 25,200 181,705 4,639,573,800
바이오노트 (377740) 4,810 -40 -.82 4,845 4,910 4,795 71,467 343,824,735
화승알앤에이 (378850) 2,910 -15 -.51 2,910 2,945 2,900 23,084 67,335,850
케이카 (381970) 13,200 -190 -1.42 13,410 13,570 13,200 85,449 1,147,566,100
F&F (383220) 62,000 -100 -.16 63,000 63,600 61,800 39,890 2,498,569,200
LX홀딩스 (383800) 6,780 0 0 6,790 6,800 6,760 51,518 348,951,340
LX홀딩스1우 (38380K) 7,820 10 .13 7,990 7,990 7,700 1,674 12,969,590
SK리츠 (395400) 4,820 -30 -.62 4,855 4,895 4,800 131,580 636,631,035
미래에셋글로벌리츠 (396690) 2,565 -55 -2.1 2,620 2,625 2,565 29,947 77,192,135
NH올원리츠 (400760) 3,345 -15 -.45 3,355 3,360 3,320 17,276 57,703,315
SK스퀘어 (402340) 99,500 -1200 -1.19 101,000 101,100 98,100 369,262 36,779,763,900
쏘카 (403550) 16,350 0 0 16,350 16,480 16,210 436 7,128,100
신한서부티엔디리츠 (404990) 3,480 -20 -.57 3,465 3,500 3,420 76,281 263,129,045
KB발해인프라 (415640) 7,480 -40 -.53 7,580 7,600 7,410 57,756 430,417,330
코람코더원리츠 (417310) 4,515 65 1.46 4,460 4,520 4,430 36,581 163,468,380
KB스타리츠 (432320) 3,435 15 .44 3,440 3,460 3,405 75,542 258,504,220
HD현대마린솔루션 (443060) 174,300 -22700 -11.52 194,300 194,300 174,000 348,495 62,325,005,400
유니드비티플러스 (446070) 3,585 -30 -.83 3,615 3,640 3,535 17,827 63,588,850
삼성FN리츠 (448730) 4,580 0 0 4,580 4,595 4,560 47,725 218,436,695
에코프로머티 (450080) 71,900 -2000 -2.71 73,400 73,600 70,700 300,025 21,636,649,900
코오롱모빌리티그룹 (450140) 2,900 -200 -6.45 3,035 3,190 2,865 3,939,731 11,853,438,565
코오롱모빌리티그룹우 (45014K) 5,580 -520 -8.52 5,790 5,790 5,560 39,922 223,797,570
한화리츠 (451800) 3,480 -15 -.43 3,495 3,495 3,470 97,876 340,450,540
한화갤러리아 (452260) 1,181 7 .6 1,175 1,188 1,166 310,802 365,705,193
한화갤러리아우 (45226K) 2,290 -15 -.65 2,315 2,340 2,290 674 1,560,265
현대그린푸드 (453340) 13,860 -40 -.29 13,900 14,130 13,770 39,052 542,492,870
두산로보틱스 (454910) 64,000 -2100 -3.18 66,200 66,600 64,000 315,287 20,446,083,900
OCI (456040) 67,700 -1000 -1.46 69,100 69,100 67,600 29,199 1,986,636,600
이수스페셜티케미컬 (457190) 33,450 -1400 -4.02 34,850 34,950 33,450 277,483 9,444,861,400
동국씨엠 (460850) 6,370 -130 -2 6,470 6,470 6,250 98,009 621,371,810
동국제강 (460860) 8,740 -130 -1.47 8,800 8,900 8,710 145,076 1,276,095,170
조선내화 (462520) 15,370 -210 -1.35 15,570 15,710 15,370 3,168 48,953,890
시프트업 (462870) 58,600 -1900 -3.14 60,800 61,000 58,400 148,105 8,794,367,600
STX그린로지스 (465770) 9,230 -560 -5.72 9,520 9,670 9,230 137,500 1,291,944,750
SK이터닉스 (475150) 12,680 -400 -3.06 13,180 13,700 12,640 287,757 3,711,744,090
더본코리아 (475560) 31,350 -400 -1.26 32,000 32,000 31,300 56,088 1,763,451,200
신한글로벌액티브리츠 (481850) 1,920 -5 -.26 1,928 1,928 1,915 25,472 48,959,147
엠앤씨솔루션 (484870) 51,300 -300 -.58 51,900 52,600 51,000 34,767 1,788,034,500
HS효성 (487570) 28,900 -1050 -3.51 29,800 29,800 28,700 13,791 399,071,300
한화비전 (489790) 33,150 -1400 -4.05 34,550 34,550 32,700 1,351,510 44,827,928,950
GS피앤엘 (499790) 19,840 -560 -2.75 20,100 20,400 19,690 109,288 2,177,220,770
엘브이엠씨홀딩스 (900140) 1,656 -5 -.3 1,680 1,680 1,626 333,350 553,730,029
프레스티지바이오파마 (950210) 14,860 -100 -.67 14,980 15,110 14,830 38,947 580,709,180

Leave a Comment