KOSPI 20250819

KOSPI 일별 조회 데이터 [962] (2025-08-19)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,380 -40 -.62 6,400 6,440 6,350 26,931 171,989,370
KR모터스 (000040) 559 4 .72 554 578 542 621,937 346,270,759
경방 (000050) 7,200 -40 -.55 7,300 7,420 7,200 10,850 78,758,060
삼양홀딩스 (000070) 81,100 -700 -.86 81,900 82,400 80,400 15,157 1,231,055,450
삼양홀딩스우 (000075) 83,500 0 0 0 0 0 0 0
하이트진로 (000080) 19,120 -140 -.73 19,320 19,320 19,110 178,874 3,430,246,655
하이트진로2우B (000087) 15,530 -40 -.26 15,570 15,720 15,510 3,238 50,464,035
유한양행 (000100) 113,800 100 .09 114,400 116,000 113,500 252,094 28,835,123,600
유한양행우 (000105) 103,100 -100 -.1 103,200 104,400 102,500 2,333 240,896,300
CJ대한통운 (000120) 82,200 -700 -.84 83,400 83,600 81,700 58,079 4,778,273,150
하이트진로홀딩스 (000140) 9,990 -30 -.3 10,020 10,140 9,930 25,405 254,466,895
하이트진로홀딩스우 (000145) 12,010 -90 -.74 12,300 12,300 11,830 1,469 17,654,820
두산 (000150) 525,000 -43000 -7.57 558,000 565,000 520,000 185,994 100,079,912,000
두산우 (000155) 331,000 -22500 -6.36 350,000 351,000 330,000 37,377 12,650,756,000
두산2우B (000157) 343,000 -23500 -6.41 360,000 368,500 342,500 3,447 1,210,548,500
성창기업지주 (000180) 1,682 15 .9 1,661 1,719 1,650 128,528 216,968,664
DL (000210) 38,000 -500 -1.3 38,400 38,650 37,700 98,072 3,730,421,700
DL우 (000215) 21,900 -450 -2.01 22,150 22,600 21,650 3,016 66,038,450
유유제약 (000220) 4,330 -35 -.8 4,365 4,425 4,270 28,264 122,070,135
유유제약1우 (000225) 4,820 10 .21 4,830 4,850 4,780 1,928 9,277,515
유유제약2우B (000227) 10,450 0 0 10,450 10,450 10,420 100 1,044,780
일동홀딩스 (000230) 8,470 -40 -.47 8,740 8,740 8,390 17,764 151,941,865
한국앤컴퍼니 (000240) 21,500 -250 -1.15 22,100 22,100 21,100 87,541 1,875,868,200
기아 (000270) 104,000 1800 1.76 102,500 104,000 101,900 627,551 64,921,791,200
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 26,900 -300 -1.1 27,950 27,950 26,700 43,292 1,175,376,400
노루홀딩스우 (000325) 30,000 -550 -1.8 30,550 30,550 30,000 339 10,234,150
한화손해보험 (000370) 5,440 -140 -2.51 5,600 5,600 5,430 331,192 1,812,475,270
삼화페인트 (000390) 6,040 -20 -.33 6,120 6,120 6,010 31,836 192,097,460
롯데손해보험 (000400) 1,660 -13 -.78 1,673 1,690 1,658 176,136 292,240,859
대원강업 (000430) 3,935 80 2.08 3,865 4,065 3,865 420,094 1,661,387,735
CR홀딩스 (000480) 5,200 0 0 5,200 5,200 5,130 17,971 92,821,995
대동 (000490) 10,740 20 .19 10,920 11,000 10,650 276,577 2,993,277,360
가온전선 (000500) 60,100 -2700 -4.3 63,400 63,400 60,000 36,411 2,216,600,300
삼일제약 (000520) 9,900 -90 -.9 9,920 10,010 9,860 70,232 696,175,030
흥국화재 (000540) 4,135 -50 -1.19 4,185 4,230 4,080 97,581 402,748,124
흥국화재우 (000545) 8,210 -80 -.97 8,300 8,300 8,150 6,956 56,889,490
CS홀딩스 (000590) 81,300 -500 -.61 81,700 82,200 81,000 334 27,219,900
동아쏘시오홀딩스 (000640) 107,100 -1700 -1.56 108,800 109,500 107,100 6,836 737,405,800
천일고속 (000650) 41,250 -300 -.72 41,300 42,300 41,150 168 6,937,350
SK하이닉스 (000660) 263,000 -4500 -1.68 268,500 270,000 261,500 1,709,646 452,864,617,000
영풍 (000670) 39,050 -950 -2.38 40,550 40,550 38,900 23,051 905,961,600
LS네트웍스 (000680) 4,200 -45 -1.06 4,205 4,305 4,130 482,082 2,023,856,355
유수홀딩스 (000700) 5,830 80 1.39 5,770 5,890 5,740 21,294 123,508,270
현대건설 (000720) 61,500 -2400 -3.76 62,700 63,300 60,900 1,395,721 86,400,930,550
현대건설우 (000725) 54,800 -500 -.9 55,300 55,800 54,100 4,086 223,740,850
이화산업 (000760) 12,220 -360 -2.86 12,650 12,650 12,010 2,697 32,981,750
삼성화재 (000810) 443,000 2000 .45 449,500 449,500 437,000 69,208 30,468,603,250
삼성화재우 (000815) 341,000 3000 .89 338,500 341,000 335,000 5,558 1,877,096,750
화천기공 (000850) 30,800 -750 -2.38 31,550 31,550 30,700 3,849 119,187,850
강남제비스코 (000860) 11,930 -90 -.75 12,000 12,050 11,910 21,273 254,204,250
한화 (000880) 79,600 -2500 -3.05 81,300 82,000 79,000 265,456 21,175,842,800
한화3우B (00088K) 34,450 -1150 -3.23 35,550 35,750 34,000 67,324 2,336,973,100
보해양조 (000890) 455 0 0 454 458 449 282,144 128,143,367
유니온 (000910) 4,770 -55 -1.14 4,800 4,820 4,750 43,264 206,365,954
전방 (000950) 30,550 -950 -3.02 31,200 31,250 30,100 4,203 128,067,175
한국주철관 (000970) 6,910 -90 -1.29 7,070 7,080 6,880 46,159 320,224,625
DB하이텍 (000990) 44,450 -1450 -3.16 45,700 45,900 44,250 150,091 6,716,540,700
페이퍼코리아 (001020) 720 -3 -.41 731 758 720 7,349 5,347,157
CJ (001040) 151,000 1400 .94 149,900 153,000 146,300 118,953 17,923,524,000
CJ우 (001045) 84,100 -500 -.59 84,600 84,900 82,600 3,540 296,709,200
CJ4우(전환) (00104K) 128,900 1600 1.26 126,700 128,900 124,200 14,261 1,815,655,300
JW중외제약 (001060) 21,900 -300 -1.35 22,150 22,200 21,850 53,450 1,174,903,200
JW중외제약우 (001065) 29,250 -100 -.34 29,350 29,350 29,100 61 1,776,600
JW중외제약2우B (001067) 61,500 -400 -.65 60,200 61,500 60,200 51 3,104,000
대한방직 (001070) 6,220 -50 -.8 6,270 6,320 6,170 5,122 31,752,470
만호제강 (001080) 24,450 50 .2 24,400 24,800 24,200 216 5,263,800
LX인터내셔널 (001120) 29,150 -250 -.85 29,500 29,500 29,050 95,275 2,778,784,525
대한제분 (001130) 140,300 -1700 -1.2 143,000 143,000 140,000 2,448 345,623,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,390 -5 -.15 3,395 3,430 3,355 368,909 1,253,036,482
금호전기 (001210) 1,121 3 .27 1,118 1,137 1,102 156,716 173,814,574
동국홀딩스 (001230) 7,530 -100 -1.31 7,630 7,670 7,520 34,826 264,490,395
GS글로벌 (001250) 2,605 -5 -.19 2,610 2,625 2,570 274,048 712,367,647
남광토건 (001260) 9,500 40 .42 9,450 9,600 9,300 19,823 186,609,550
부국증권 (001270) 53,800 300 .56 53,200 54,800 52,100 34,982 1,874,788,750
부국증권우 (001275) 25,500 -100 -.39 25,500 25,500 25,400 1,688 42,990,800
상상인증권 (001290) 651 -1 -.15 653 663 640 272,273 176,389,329
PKC (001340) 6,140 10 .16 6,200 6,250 6,010 89,860 547,512,520
삼성제약 (001360) 1,600 -21 -1.3 1,621 1,645 1,591 382,721 616,324,607
SG글로벌 (001380) 1,663 38 2.34 1,609 1,733 1,609 544,392 905,305,352
KG케미칼 (001390) 4,770 -50 -1.04 4,840 4,880 4,740 404,520 1,943,867,065
태원물산 (001420) 3,480 -65 -1.83 3,780 3,780 3,480 9,705 34,341,395
세아베스틸지주 (001430) 28,250 -400 -1.4 29,200 29,200 28,050 78,721 2,234,393,350
대한전선 (001440) 16,020 -320 -1.96 16,350 16,550 16,010 902,235 14,622,231,335
현대해상 (001450) 28,450 300 1.07 28,450 28,650 28,100 319,041 9,063,631,650
BYC (001460) 38,400 -200 -.52 38,300 38,750 37,400 7,430 282,887,050
BYC우 (001465) 25,250 -50 -.2 25,500 25,500 24,500 1,980 49,109,050
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,850 -60 -.76 7,970 7,970 7,790 141,506 1,109,715,565
SK증권 (001510) 634 -4 -.63 635 641 631 1,291,187 820,508,783
SK증권우 (001515) 2,195 5 .23 2,165 2,200 2,165 710 1,553,770
동양 (001520) 628 -5 -.79 637 637 624 142,130 89,487,167
동양우 (001525) 4,245 20 .47 4,235 4,245 4,235 294 1,245,100
동양2우B (001527) 8,160 -560 -6.42 8,740 8,740 6,200 3,430 25,895,960
DI동일 (001530) 41,000 -100 -.24 40,550 41,250 40,050 41,443 1,697,413,425
조비 (001550) 13,320 -170 -1.26 13,560 13,560 13,200 17,453 232,995,580
제일연마 (001560) 9,960 100 1.01 9,900 10,000 9,860 7,026 69,376,710
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 493 3 .61 493 495 489 21,518 10,561,532
종근당홀딩스 (001630) 47,200 250 .53 47,000 47,700 46,500 8,170 383,798,350
대상 (001680) 21,600 -50 -.23 21,650 21,700 21,500 58,895 1,270,804,250
대상우 (001685) 16,680 30 .18 16,660 16,700 16,620 3,025 50,384,860
신영증권 (001720) 129,300 -300 -.23 128,600 131,000 126,100 18,394 2,382,678,050
SK네트웍스 (001740) 4,530 25 .55 4,530 4,555 4,490 237,520 1,075,240,290
한양증권 (001750) 17,020 250 1.49 16,720 17,200 16,720 45,402 772,730,225
한양증권우 (001755) 16,340 120 .74 16,400 16,400 16,220 281 4,590,800
SHD (001770) 16,330 -70 -.43 16,400 16,710 16,220 3,555 58,486,970
알루코 (001780) 2,285 -100 -4.19 2,385 2,395 2,280 549,996 1,270,124,439
대한제당 (001790) 2,945 -20 -.67 2,970 2,985 2,945 163,069 481,903,447
대한제당우 (001795) 2,450 -15 -.61 2,465 2,485 2,450 16,817 41,319,539
오리온홀딩스 (001800) 19,630 -120 -.61 19,920 19,940 19,600 113,002 2,230,503,370
삼화콘덴서 (001820) 26,000 -150 -.57 26,150 26,450 25,850 23,387 609,710,925
KISCO홀딩스 (001940) 24,300 1600 7.05 23,000 25,200 23,000 52,783 1,276,989,650
코오롱 (002020) 37,350 -1100 -2.86 38,250 38,300 37,050 104,638 3,923,365,600
코오롱우 (002025) 19,840 -1310 -6.19 21,000 21,100 19,650 9,767 195,676,760
아세아 (002030) 342,000 500 .15 342,500 345,000 334,500 829 282,457,500
비비안 (002070) 750 4 .54 745 776 741 394,223 297,458,950
경농 (002100) 9,690 -10 -.1 9,700 9,740 9,600 14,530 140,645,520
고려산업 (002140) 2,745 -45 -1.61 2,780 2,790 2,745 75,468 208,479,576
도화엔지니어링 (002150) 6,860 -10 -.15 6,890 6,910 6,750 71,416 485,819,320
삼양통상 (002170) 55,200 0 0 55,500 56,000 54,600 1,220 67,081,800
한국수출포장 (002200) 2,910 -10 -.34 2,910 2,935 2,900 22,492 65,454,320
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,795 60 2.19 2,705 2,810 2,705 46,422 128,266,380
고려제강 (002240) 17,750 -50 -.28 17,800 17,900 17,620 9,410 166,666,660
아세아제지 (002310) 7,650 -40 -.52 7,720 7,720 7,580 43,126 328,376,135
한진 (002320) 20,100 -350 -1.71 20,550 20,550 20,000 22,586 455,283,300
넥센타이어 (002350) 5,750 80 1.41 5,730 5,790 5,700 66,962 384,630,890
넥센타이어1우B (002355) 3,285 15 .46 3,300 3,330 3,110 38,529 125,271,046
SH에너지화학 (002360) 440 -8 -1.79 443 450 439 303,947 134,286,821
KCC (002380) 372,000 -1500 -.4 373,500 375,000 368,500 14,079 5,230,155,000
한독 (002390) 12,120 0 0 12,100 12,190 12,010 14,028 169,500,650
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,260 -30 -.57 5,200 5,310 5,200 1,437 7,554,060
삼익악기 (002450) 1,251 -14 -1.11 1,280 1,291 1,248 63,097 79,091,115
HS화성 (002460) 10,450 -150 -1.42 10,600 10,780 10,450 11,427 120,577,535
조흥 (002600) 152,500 0 0 152,500 152,600 150,600 10 1,514,800
제일파마홀딩스 (002620) 8,840 220 2.55 8,680 8,860 8,570 3,240 28,391,140
오리엔트바이오 (002630) 637 5 .79 632 652 629 761,195 487,267,041
동일제강 (002690) 1,594 23 1.46 1,557 1,610 1,557 22,862 36,453,568
신일전자 (002700) 1,350 -13 -.95 1,358 1,366 1,350 325,274 441,020,394
TCC스틸 (002710) 18,750 -320 -1.68 19,360 19,410 18,680 177,450 3,347,856,625
국제약품 (002720) 4,750 -10 -.21 4,760 4,760 4,690 57,251 270,368,352
보락 (002760) 1,070 0 0 1,070 1,076 1,047 207,087 219,077,358
진흥기업 (002780) 744 -5 -.67 744 751 735 248,574 184,131,983
진흥기업우B (002785) 3,580 0 0 3,500 3,580 3,500 3,210 11,491,085
진흥기업2우B (002787) 7,600 -290 -3.68 7,740 7,750 7,600 1,756 13,518,820
아모레퍼시픽홀딩스 (002790) 26,950 -250 -.92 27,250 27,250 26,650 107,550 2,892,003,875
아모레퍼시픽홀딩스우 (002795) 11,170 180 1.64 10,990 11,190 10,800 17,954 197,290,100
아모레퍼시픽홀딩스3우C (00279K) 20,600 -150 -.72 20,750 20,750 20,400 2,968 60,951,250
삼영무역 (002810) 15,690 -400 -2.49 16,130 16,130 15,500 18,414 291,002,270
SUN&L (002820) 2,790 -20 -.71 2,830 2,855 2,765 4,682 13,068,100
미원상사 (002840) 157,500 500 .32 157,000 158,000 156,100 3,027 475,344,750
신풍 (002870) 1,025 -10 -.97 1,025 1,034 1,000 129,866 130,957,294
대유에이텍 (002880) 1,053 -65 -5.81 1,106 1,150 1,021 116,942 127,050,274
TYM (002900) 6,200 550 9.73 5,870 6,590 5,750 8,240,058 51,596,634,100
유성기업 (002920) 2,150 -65 -2.93 2,205 2,205 2,145 53,593 116,219,629
한국쉘석유 (002960) 439,500 -1000 -.23 441,500 443,000 434,500 1,774 775,513,000
금호건설 (002990) 4,025 175 4.55 3,865 4,050 3,865 317,468 1,264,670,907
금호건설우 (002995) 12,100 160 1.34 11,940 12,180 11,940 693 8,379,680
부광약품 (003000) 3,460 -30 -.86 3,490 3,490 3,440 169,792 587,028,737
혜인 (003010) 5,330 0 0 5,360 5,400 5,290 55,903 297,995,390
세아제강지주 (003030) 190,000 -8400 -4.23 199,100 199,200 189,000 10,677 2,043,460,300
에이프로젠바이오로직스 (003060) 640 20 3.23 620 660 620 772,081 496,935,772
코오롱글로벌 (003070) 9,400 180 1.95 9,320 9,470 9,280 9,067 85,161,800
코오롱글로벌우 (003075) 14,970 90 .6 15,290 15,290 14,960 334 5,057,620
SB성보 (003080) 2,675 -35 -1.29 2,710 2,725 2,645 96,857 258,519,175
대웅 (003090) 21,950 -100 -.45 22,150 22,300 21,650 76,426 1,675,890,875
대신밸류리츠 (0030R0) 4,470 -10 -.22 4,520 4,520 4,430 1,287,577 5,740,290,265
일성아이에스 (003120) 22,850 -1000 -4.19 23,750 23,750 22,600 35,293 807,567,550
디아이 (003160) 13,030 -400 -2.98 13,490 13,500 12,970 183,057 2,399,042,555
일신방직 (003200) 10,080 140 1.41 9,980 10,180 9,800 39,215 392,070,510
대원제약 (003220) 13,090 -90 -.68 13,280 13,280 13,080 23,798 312,406,600
삼양식품 (003230) 1,386,000 9000 .65 1,392,000 1,412,000 1,372,000 45,152 62,983,744,500
태광산업 (003240) 919,000 -23000 -2.44 945,000 945,000 910,000 2,381 2,194,519,000
흥아해운 (003280) 1,683 -22 -1.29 1,705 1,706 1,673 878,717 1,479,073,812
한일홀딩스 (003300) 18,060 -120 -.66 18,180 18,180 17,840 15,736 283,180,310
한국화장품제조 (003350) 60,300 -1900 -3.05 62,000 62,300 59,500 75,600 4,578,690,850
유화증권 (003460) 2,775 -10 -.36 2,765 2,860 2,740 49,284 135,587,200
유화증권우 (003465) 2,600 -40 -1.52 2,640 2,640 2,600 145 378,000
유안타증권 (003470) 3,430 -10 -.29 3,475 3,475 3,405 224,510 771,112,694
유안타증권우 (003475) 3,540 -10 -.28 3,555 3,600 3,520 27,537 97,592,810
한진중공업홀딩스 (003480) 4,615 -215 -4.45 4,830 4,830 4,590 134,264 625,568,292
대한항공 (003490) 25,150 300 1.21 24,900 25,300 24,750 1,199,608 30,064,701,900
대한항공우 (003495) 24,300 -200 -.82 24,500 24,500 24,150 1,943 47,357,250
영진약품 (003520) 2,045 -10 -.49 2,055 2,100 2,030 132,637 271,346,940
한화투자증권 (003530) 5,410 -20 -.37 5,420 5,500 5,300 895,368 4,840,706,105
한화투자증권우 (003535) 7,570 40 .53 7,480 7,680 7,430 7,049 52,966,820
대신증권 (003540) 24,700 -50 -.2 24,750 25,000 24,400 79,837 1,975,985,100
대신증권우 (003545) 19,800 -30 -.15 19,850 19,950 19,630 43,211 854,960,435
대신증권2우B (003547) 18,810 -80 -.42 19,170 19,170 18,710 22,063 415,002,800
LG (003550) 73,200 200 .27 73,100 73,300 72,300 197,041 14,377,104,300
LG우 (003555) 60,000 -100 -.17 60,900 60,900 60,000 1,751 105,467,100
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 57,200 -1700 -2.89 58,500 58,700 55,400 97,489 5,580,486,550
HLB글로벌 (003580) 2,140 -20 -.93 2,110 2,200 2,100 102,346 219,689,510
방림 (003610) 4,550 50 1.11 4,440 4,570 4,340 81,587 366,682,160
KG모빌리티 (003620) 3,480 30 .87 3,470 3,485 3,395 120,269 415,063,983
미창석유 (003650) 105,000 -300 -.28 109,200 109,200 104,000 1,199 125,981,400
포스코퓨처엠 (003670) 154,200 -1100 -.71 157,300 158,200 152,800 190,204 29,373,483,600
한성기업 (003680) 5,260 -80 -1.5 5,380 5,380 5,240 97,440 514,208,705
코리안리 (003690) 10,720 0 0 10,830 10,830 10,590 259,463 2,771,801,365
삼영 (003720) 4,630 -210 -4.34 4,835 4,900 4,590 409,062 1,925,666,659
진양산업 (003780) 5,890 -20 -.34 5,910 5,940 5,880 50,028 295,576,820
대한화섬 (003830) 124,200 200 .16 124,000 125,100 122,400 113 13,932,650
보령 (003850) 8,300 -170 -2.01 8,420 8,460 8,290 83,068 692,826,250
남양유업 (003920) 58,300 300 .52 59,100 59,300 57,900 4,024 235,490,850
남양유업우 (003925) 35,400 -100 -.28 36,550 36,550 35,000 4,095 144,706,350
사조대림 (003960) 40,550 -250 -.61 40,800 40,800 40,350 18,799 761,100,275
롯데정밀화학 (004000) 40,950 200 .49 41,100 41,150 40,350 30,654 1,247,272,425
현대제철 (004020) 32,500 150 .46 32,450 32,500 31,700 350,814 11,314,556,675
SG세계물산 (004060) 319 2 .63 317 324 312 278,886 88,301,860
신흥 (004080) 14,000 0 0 14,290 14,290 13,900 1,488 20,758,280
한국석유 (004090) 13,750 -100 -.72 13,770 13,850 13,740 23,728 326,929,040
태양금속 (004100) 2,275 -30 -1.3 2,290 2,305 2,260 182,964 416,529,478
태양금속우 (004105) 3,365 -15 -.44 3,370 3,380 3,330 15,585 52,212,337
동방 (004140) 3,020 -20 -.66 3,040 3,060 3,015 628,631 1,905,772,277
한솔홀딩스 (004150) 3,165 -45 -1.4 3,180 3,190 3,125 91,648 289,212,533
신세계 (004170) 162,700 -300 -.18 164,400 164,400 161,400 23,770 3,864,097,200
NPC (004250) 4,200 -75 -1.75 4,270 4,270 4,170 22,688 95,598,230
NPC우 (004255) 2,420 -20 -.82 2,435 2,435 2,385 23,385 56,216,575
남성 (004270) 1,011 -11 -1.08 1,016 1,026 1,000 80,724 81,671,647
현대약품 (004310) 3,965 -90 -2.22 4,050 4,060 3,950 468,256 1,870,859,680
세방 (004360) 13,320 30 .23 13,300 13,340 13,180 29,625 392,712,440
세방우 (004365) 8,780 -120 -1.35 8,900 8,900 8,750 4,732 41,697,170
농심 (004370) 363,500 -3000 -.82 369,500 369,500 363,000 11,553 4,214,233,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 153 -1 -.65 154 155 152 738,755 113,364,098
서울식품우 (004415) 1,229 -7 -.57 1,236 1,249 1,202 18,279 22,456,731
송원산업 (004430) 10,540 70 .67 10,520 10,540 10,380 19,328 202,190,580
삼일씨엔에스 (004440) 4,955 135 2.8 4,935 4,960 4,725 24,371 118,123,680
삼화왕관 (004450) 34,250 0 0 34,250 34,250 33,500 162 5,525,150
세방전지 (004490) 63,200 100 .16 63,600 63,900 62,500 37,330 2,348,608,900
깨끗한나라 (004540) 2,035 0 0 2,035 2,070 2,020 61,728 125,708,467
깨끗한나라우 (004545) 11,890 -10 -.08 11,820 11,890 11,800 101 1,195,790
현대비앤지스틸 (004560) 11,920 -80 -.67 11,950 12,080 11,890 13,867 165,890,460
삼천리 (004690) 130,500 -3100 -2.32 133,600 133,700 130,200 10,012 1,318,199,050
조광피혁 (004700) 61,300 -200 -.33 61,500 62,200 60,500 2,606 159,601,700
한솔테크닉스 (004710) 5,300 10 .19 5,270 5,380 5,260 54,825 291,346,500
팜젠사이언스 (004720) 4,490 -50 -1.1 4,505 4,570 4,485 90,037 405,703,835
써니전자 (004770) 1,687 12 .72 1,674 1,690 1,655 203,769 340,238,402
효성 (004800) 85,600 -2400 -2.73 87,200 88,200 85,000 48,517 4,162,497,000
덕성 (004830) 5,610 -90 -1.58 5,680 5,730 5,600 72,553 409,309,810
덕성우 (004835) 7,740 -140 -1.78 8,170 8,170 7,530 18,606 141,546,430
DRB동일 (004840) 5,040 -40 -.79 5,120 5,690 5,020 174,066 918,061,695
티웨이홀딩스 (004870) 604 5 .83 594 607 589 193,179 115,365,555
동일산업 (004890) 40,950 -250 -.61 41,350 41,350 40,350 993 40,298,600
조광페인트 (004910) 5,560 -90 -1.59 5,660 5,710 5,540 38,770 217,107,850
씨아이테크 (004920) 1,176 3 .26 1,173 1,191 1,156 38,709 45,457,787
한신공영 (004960) 7,970 20 .25 8,000 8,040 7,830 22,408 176,496,545
신라교역 (004970) 9,080 50 .55 9,140 9,140 8,980 24,491 220,758,905
성신양회 (004980) 10,210 -150 -1.45 10,340 10,400 10,150 42,256 431,678,375
성신양회우 (004985) 11,670 -100 -.85 11,790 11,950 11,660 1,759 20,646,450
롯데지주 (004990) 26,550 -150 -.56 26,900 26,900 26,350 87,188 2,316,059,075
롯데지주우 (00499K) 30,150 -150 -.5 30,500 30,500 29,800 181 5,438,900
휴스틸 (005010) 4,160 -45 -1.07 4,155 4,205 4,135 292,712 1,219,503,620
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,800 400 .83 49,350 50,200 47,650 412,445 20,271,497,650
SGC에너지 (005090) 23,400 -50 -.21 23,650 23,650 23,200 21,216 494,914,575
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 70,800 -900 -1.26 72,000 72,000 70,300 31,226 2,204,996,000
녹십자홀딩스 (005250) 15,150 -250 -1.62 15,400 15,400 15,070 41,148 623,635,870
녹십자홀딩스2우 (005257) 28,900 -50 -.17 28,600 28,900 28,300 1,568 44,834,850
롯데칠성 (005300) 122,700 -900 -.73 124,100 124,300 119,900 13,696 1,670,538,950
롯데칠성우 (005305) 71,400 200 .28 72,100 72,100 70,500 437 30,919,100
온타이드 (005320) 566 -28 -4.71 594 602 557 767,341 440,368,804
모나미 (005360) 2,005 -5 -.25 2,000 2,030 1,998 29,036 58,183,267
현대차 (005380) 219,000 2500 1.15 216,500 219,000 215,000 442,222 96,254,887,250
현대차우 (005385) 165,500 600 .36 165,100 165,700 164,100 55,543 9,170,633,450
현대차2우B (005387) 169,500 500 .3 169,000 170,100 167,300 54,410 9,193,873,000
현대차3우B (005389) 164,900 200 .12 164,700 165,300 164,200 8,611 1,420,062,450
신성통상 (005390) 4,050 -10 -.25 4,050 4,060 4,035 72,165 292,339,926
코스모화학 (005420) 18,200 20 .11 18,480 18,670 18,140 204,123 3,731,158,900
한국공항 (005430) 60,100 900 1.52 59,500 60,400 59,000 39,915 2,362,418,750
현대지에프홀딩스 (005440) 7,530 -120 -1.57 7,660 7,660 7,430 204,846 1,548,771,745
POSCO홀딩스 (005490) 302,000 500 .17 304,000 306,000 296,000 166,160 49,900,257,500
삼진제약 (005500) 19,500 -50 -.26 19,600 19,650 19,110 20,329 391,357,670
SPC삼립 (005610) 52,500 -1300 -2.42 53,200 53,300 52,000 14,267 749,710,450
삼영전자 (005680) 10,540 -80 -.75 10,640 10,720 10,490 32,277 340,944,180
파미셀 (005690) 11,280 -430 -3.67 11,710 11,720 11,250 752,387 8,564,319,895
넥센 (005720) 5,700 30 .53 5,680 5,890 5,570 47,697 269,023,745
넥센우 (005725) 4,220 45 1.08 4,125 4,220 4,125 10,721 45,193,775
크라운해태홀딩스 (005740) 7,320 -70 -.95 7,400 7,470 7,250 42,381 310,036,395
크라운해태홀딩스우 (005745) 8,310 -70 -.84 8,380 8,380 8,290 400 3,324,130
대림바스 (005750) 4,500 5 .11 4,480 4,645 4,395 52,586 237,115,885
신영와코루 (005800) 13,490 -20 -.15 13,440 13,680 13,440 3,883 52,578,240
풍산홀딩스 (005810) 37,900 -1550 -3.93 38,650 39,400 37,750 62,232 2,376,595,325
원림 (005820) 14,850 -180 -1.2 15,030 15,040 14,780 1,248 18,614,950
DB손해보험 (005830) 129,200 -900 -.69 130,200 130,700 128,000 131,636 16,988,786,500
에스엘 (005850) 33,350 550 1.68 32,950 33,400 32,550 66,498 2,203,338,375
휴니드 (005870) 8,330 -320 -3.7 8,330 8,450 8,230 154,478 1,283,526,930
대한해운 (005880) 1,696 -20 -1.17 1,713 1,721 1,695 1,653,692 2,820,055,650
삼성전자 (005930) 70,000 0 0 70,400 70,700 69,700 10,533,082 738,974,304,800
삼성전자우 (005935) 57,400 100 .17 57,400 57,700 57,000 1,362,974 78,206,354,450
NH투자증권 (005940) 19,100 -90 -.47 19,300 19,300 18,940 399,864 7,639,405,610
NH투자증권우 (005945) 16,740 -40 -.24 16,920 16,920 16,630 30,331 508,722,860
이수화학 (005950) 5,850 -40 -.68 5,860 5,930 5,810 25,082 146,448,220
동부건설 (005960) 5,500 -150 -2.65 5,620 5,630 5,500 49,879 276,019,340
동부건설우 (005965) 19,560 150 .77 19,680 19,680 19,410 23 446,860
동원산업 (006040) 43,550 -1800 -3.97 45,750 45,750 43,350 55,605 2,441,302,150
화승인더 (006060) 4,315 200 4.86 4,160 4,320 4,160 175,562 748,427,730
사조오양 (006090) 9,800 -60 -.61 9,860 10,080 9,800 22,783 226,493,790
삼아알미늄 (006110) 23,850 -2050 -7.92 26,150 26,300 23,850 169,470 4,171,011,050
SK디스커버리 (006120) 50,400 -1400 -2.7 51,700 51,800 50,400 18,148 924,148,000
SK디스커버리우 (006125) 35,350 -400 -1.12 36,000 36,000 34,950 4,657 164,068,550
한국전자홀딩스 (006200) 701 -13 -1.82 714 714 699 89,989 63,428,155
제주은행 (006220) 14,910 -220 -1.45 15,110 15,400 14,750 251,902 3,799,595,970
LS (006260) 156,300 -400 -.26 157,900 161,800 156,100 122,339 19,302,073,550
녹십자 (006280) 131,000 -2200 -1.65 133,500 133,500 131,000 27,345 3,604,551,500
대원전선 (006340) 3,020 -80 -2.58 3,090 3,100 3,015 1,358,050 4,132,576,946
대원전선우 (006345) 3,720 -80 -2.11 3,800 3,800 3,690 34,408 128,209,395
GS건설 (006360) 18,590 -50 -.27 18,640 18,720 18,190 485,436 8,993,532,040
대구백화점 (006370) 5,880 200 3.52 5,720 5,880 5,640 11,334 64,762,100
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,780 -480 -2.49 19,260 19,550 18,770 27,842 526,690,470
삼성SDI (006400) 221,000 1500 .68 220,500 223,500 215,500 268,361 58,966,984,500
삼성SDI우 (006405) 137,300 -700 -.51 140,700 140,700 134,900 5,557 758,604,650
인스코비 (006490) 912 -171 -15.79 777 950 763 11,422,573 9,654,021,998
대림통상 (006570) 2,705 -75 -2.7 2,780 2,780 2,700 7,821 21,261,885
대한유화 (006650) 95,800 -900 -.93 96,700 97,900 94,300 18,246 1,743,293,600
삼성공조 (006660) 13,280 -360 -2.64 13,510 13,610 13,280 21,710 291,189,380
영풍제지 (006740) 999 2 .2 1,000 1,003 986 109,739 109,194,681
미래에셋증권 (006800) 18,200 -70 -.38 18,310 18,480 17,970 1,265,932 23,082,333,565
미래에셋증권우 (006805) 8,550 -50 -.58 8,590 8,660 8,420 55,906 478,357,370
미래에셋증권2우B (00680K) 8,170 -60 -.73 8,230 8,280 8,090 317,266 2,602,273,640
AK홀딩스 (006840) 11,270 -120 -1.05 11,280 11,700 11,150 6,246 70,824,420
신송홀딩스 (006880) 7,290 -200 -2.67 7,440 7,550 7,270 60,191 443,687,510
태경케미컬 (006890) 9,690 -70 -.72 9,790 9,790 9,570 30,892 297,447,155
우성 (006980) 16,350 -600 -3.54 17,020 17,020 16,310 3,466 58,342,360
GS리테일 (007070) 16,730 80 .48 16,740 16,880 16,500 165,985 2,765,678,390
일신석재 (007110) 2,255 -55 -2.38 2,265 2,305 2,240 966,242 2,191,483,228
미래아이앤지 (007120) 1,004 1 .1 1,005 1,005 997 19,175 19,188,489
사조산업 (007160) 46,300 -1900 -3.94 47,700 48,150 46,150 11,750 549,740,850
벽산 (007210) 2,240 -50 -2.18 2,275 2,290 2,235 108,924 245,247,530
한국특강 (007280) 1,650 -84 -4.84 1,717 1,800 1,650 760,113 1,317,415,809
오뚜기 (007310) 382,500 -3000 -.78 386,000 389,500 382,500 6,087 2,332,702,500
DN오토모티브 (007340) 23,600 -550 -2.28 24,150 24,150 23,100 78,935 1,866,087,275
에이프로젠 (007460) 700 26 3.86 684 752 684 12,035,007 8,618,531,471
샘표 (007540) 46,900 300 .64 46,600 47,150 46,050 2,840 132,495,300
일양약품 (007570) 12,760 -100 -.78 12,960 12,960 12,700 16,788 214,691,240
일양약품우 (007575) 13,430 -60 -.44 13,500 13,500 13,430 68 916,330
동방아그로 (007590) 6,280 0 0 6,280 6,290 6,260 2,042 12,807,100
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 58,600 -1100 -1.84 59,700 59,900 58,100 848,743 50,070,109,650
국도화학 (007690) 37,350 0 0 37,350 37,800 36,750 8,539 316,583,925
F&F홀딩스 (007700) 17,220 -50 -.29 17,400 17,760 17,110 31,959 551,529,095
코리아써키트 (007810) 11,710 -220 -1.84 11,900 12,100 11,670 38,624 456,106,620
코리아써우 (007815) 6,170 -20 -.32 6,150 6,190 6,130 7 43,140
코리아써키트2우B (00781K) 6,170 -10 -.16 6,180 6,180 5,630 610 3,678,280
서연 (007860) 8,960 -70 -.78 8,980 9,090 8,850 48,730 437,843,885
TP (007980) 1,942 -1 -.05 1,919 1,999 1,877 4,055,591 7,877,162,275
사조동아원 (008040) 1,106 18 1.65 1,083 1,111 1,081 199,901 218,159,720
대덕 (008060) 7,830 -50 -.63 7,880 7,900 7,800 62,490 489,591,160
대덕1우 (00806K) 8,200 -440 -5.09 8,370 8,600 8,200 5,180 43,912,490
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,010 -150 -2.91 5,130 5,150 5,010 40,406 204,244,440
NI스틸 (008260) 3,600 -30 -.83 3,640 3,640 3,550 91,066 326,948,475
남선알미늄 (008350) 1,171 -16 -1.35 1,187 1,192 1,166 475,887 559,788,203
남선알미우 (008355) 12,910 -80 -.62 13,290 13,290 12,910 569 7,355,150
문배철강 (008420) 2,265 -20 -.88 2,300 2,300 2,250 23,262 52,631,235
서흥 (008490) 28,000 0 0 28,050 32,600 27,950 1,721,790 52,468,892,900
일정실업 (008500) 11,540 0 0 11,540 11,750 11,160 15,770 181,894,225
윌비스 (008600) 364 -5 -1.36 372 372 357 513,475 185,903,001
아남전자 (008700) 1,405 -6 -.43 1,405 1,419 1,388 210,432 295,373,695
율촌화학 (008730) 32,950 -300 -.9 33,450 33,500 32,600 94,403 3,109,499,175
호텔신라 (008770) 49,100 -100 -.2 49,400 49,550 48,500 88,271 4,328,086,400
호텔신라우 (008775) 42,800 -400 -.93 43,200 43,300 42,650 911 39,043,850
금비 (008870) 57,000 -300 -.52 57,300 57,300 56,600 438 24,895,300
한미사이언스 (008930) 42,700 -150 -.35 43,100 43,400 42,200 121,527 5,203,221,975
동양철관 (008970) 1,470 -56 -3.67 1,526 1,526 1,468 7,522,316 11,197,949,826
KCTC (009070) 5,560 10 .18 5,490 5,610 5,460 299,277 1,655,553,795
경인전자 (009140) 20,400 -50 -.24 20,550 20,650 20,200 4,062 82,753,150
삼성전기 (009150) 159,000 800 .51 158,900 159,900 157,100 209,985 33,344,586,550
삼성전기우 (009155) 71,300 -200 -.28 71,500 72,500 71,000 9,107 654,371,450
SIMPAC (009160) 4,515 20 .44 4,570 4,570 4,385 101,752 451,937,198
한솔로지스틱스 (009180) 3,020 -30 -.98 3,040 3,050 2,990 104,441 314,104,645
대양금속 (009190) 1,590 30 1.92 1,552 1,672 1,536 446,244 726,564,231
무림페이퍼 (009200) 2,090 -10 -.48 2,115 2,135 2,085 42,199 88,394,270
한샘 (009240) 44,400 -250 -.56 45,100 45,100 44,150 13,905 617,269,575
신원 (009270) 1,865 -47 -2.46 1,894 1,912 1,858 4,226,683 7,946,463,808
광동제약 (009290) 6,070 40 .66 6,040 6,090 5,980 57,850 348,690,700
참엔지니어링 (009310) 1,337 0 0 1,330 1,350 1,316 8,100 10,827,611
아진전자부품 (009320) 1,042 -20 -1.88 1,062 1,062 1,025 143,927 149,563,919
태영건설 (009410) 1,947 -53 -2.65 2,010 2,010 1,938 355,870 694,842,115
태영건설우 (009415) 5,560 -150 -2.63 5,640 5,640 5,560 959 5,370,220
한올바이오파마 (009420) 29,100 -600 -2.02 29,550 29,950 28,900 291,641 8,544,351,025
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,200 -2100 -2.65 78,300 79,300 76,300 98,799 7,653,040,750
한창제지 (009460) 656 -12 -1.8 668 677 650 196,607 130,203,290
삼화전기 (009470) 25,350 -750 -2.87 26,100 26,300 25,250 24,826 637,411,425
HD한국조선해양 (009540) 355,000 -14500 -3.92 372,500 373,000 354,500 196,575 70,973,655,750
무림P&P (009580) 2,710 0 0 2,705 2,720 2,695 25,589 69,240,745
모토닉 (009680) 9,940 -60 -.6 9,890 9,960 9,780 40,654 400,144,850
삼정펄프 (009770) 28,200 350 1.26 27,850 28,200 27,650 953 26,497,200
플레이그램 (009810) 367 14 3.97 353 388 343 1,973,766 728,606,908
한화솔루션 (009830) 30,650 250 .82 31,100 31,450 30,550 2,303,871 71,275,336,825
한화솔루션우 (009835) 23,750 -250 -1.04 24,750 24,750 23,750 12,175 293,347,175
명신산업 (009900) 9,170 320 3.62 8,900 9,200 8,830 203,714 1,843,764,455
영원무역홀딩스 (009970) 120,700 -100 -.08 123,400 123,400 119,500 12,493 1,509,926,550
한국내화 (010040) 2,240 -20 -.88 2,255 2,285 2,210 22,851 50,960,507
OCI홀딩스 (010060) 102,500 -3200 -3.03 108,800 108,900 102,400 191,381 20,152,452,500
한국무브넥스 (010100) 4,140 60 1.47 4,055 4,165 4,050 86,828 357,728,270
LS ELECTRIC (010120) 276,000 -10000 -3.5 286,000 289,000 274,500 157,159 44,065,449,000
고려아연 (010130) 786,000 4000 .51 793,000 793,000 781,000 7,087 5,563,631,000
삼성중공업 (010140) 18,680 -610 -3.16 19,460 19,460 18,600 6,691,630 127,102,250,260
우진아이엔에스 (010400) 2,690 55 2.09 2,635 2,765 2,630 42,767 115,255,075
한솔PNS (010420) 1,878 2 .11 1,877 1,880 1,877 7,040 13,218,329
에스엠벡셀 (010580) 1,533 21 1.39 1,520 1,756 1,489 2,220,861 3,643,208,845
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 182,600 -12600 -6.45 195,300 195,900 182,600 344,536 64,882,171,200
진양폴리 (010640) 4,000 15 .38 3,985 4,010 3,965 33,299 133,035,730
화천기계 (010660) 4,530 -430 -8.67 4,930 4,945 4,525 1,509,055 7,044,369,159
화신 (010690) 8,710 140 1.63 8,590 8,770 8,520 127,617 1,108,279,760
평화홀딩스 (010770) 4,835 125 2.65 4,685 4,920 4,680 281,645 1,354,960,174
아이에스동서 (010780) 18,810 -410 -2.13 19,040 19,300 18,810 22,417 424,585,955
퍼스텍 (010820) 4,030 -105 -2.54 4,140 4,165 4,030 358,261 1,460,771,498
S-Oil (010950) 61,400 900 1.49 61,300 61,400 60,400 148,960 9,080,556,150
S-Oil우 (010955) 39,600 -200 -.5 39,950 39,950 39,550 3,032 120,606,150
삼호개발 (010960) 3,455 25 .73 3,455 3,475 3,420 61,810 213,219,397
진원생명과학 (011000) 2,285 -35 -1.51 2,350 2,365 2,265 303,558 695,205,096
LG이노텍 (011070) 162,400 -2000 -1.22 164,200 165,000 161,600 92,810 15,116,102,500
에넥스 (011090) 593 4 .68 589 607 586 87,980 51,977,469
CJ씨푸드 (011150) 2,855 -30 -1.04 2,870 2,885 2,845 257,635 735,978,249
CJ씨푸드1우 (011155) 17,220 -90 -.52 17,140 17,410 17,140 232 3,985,310
롯데케미칼 (011170) 61,800 800 1.31 61,400 61,900 59,900 151,914 9,232,726,700
HMM (011200) 22,950 -700 -2.96 23,500 23,550 22,800 2,345,848 53,985,154,025
현대위아 (011210) 50,200 550 1.11 49,900 50,400 49,200 43,589 2,180,644,825
삼화전자 (011230) 4,125 -235 -5.39 4,430 4,430 4,010 251,919 1,041,444,756
태림포장 (011280) 2,040 -10 -.49 2,055 2,065 2,020 34,617 70,339,680
성안머티리얼스 (011300) 416 -4 -.95 420 430 410 259,391 108,231,306
유니켐 (011330) 1,758 19 1.09 1,745 1,795 1,675 322,868 559,395,507
부산산업 (011390) 97,600 -1300 -1.31 97,200 100,100 97,200 3,070 302,332,050
갤럭시아에스엠 (011420) 2,340 -35 -1.47 2,350 2,390 2,325 95,807 224,829,885
한농화성 (011500) 14,990 -30 -.2 15,020 15,120 14,730 65,621 978,520,465
와이투솔루션 (011690) 3,125 5 .16 3,145 3,180 3,055 148,215 458,731,415
한신기계 (011700) 3,455 -250 -6.75 3,600 3,600 3,455 504,074 1,772,001,092
현대코퍼레이션 (011760) 22,400 -250 -1.1 23,050 23,100 22,400 54,028 1,226,164,975
금호석유화학 (011780) 107,800 -1300 -1.19 109,900 109,900 107,100 53,259 5,728,680,100
금호석유화학우 (011785) 55,300 -500 -.9 55,800 55,900 55,000 5,558 307,381,450
SKC (011790) 98,100 -2400 -2.39 100,600 101,300 97,900 153,114 15,098,297,900
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,577 -23 -1.44 1,620 1,631 1,566 2,724,379 4,346,204,050
DB (012030) 1,341 3 .22 1,331 1,352 1,330 170,458 228,215,755
영흥 (012160) 514 -2 -.39 516 516 504 61,724 31,432,147
아센디오 (012170) 3,980 915 29.85 3,135 3,980 3,100 2,730,950 10,312,826,830
계양전기 (012200) 1,462 -11 -.75 1,473 1,473 1,445 28,628 41,615,770
계양전기우 (012205) 3,420 -60 -1.72 3,430 3,500 3,420 1,194 4,097,540
영화금속 (012280) 926 33 3.7 893 931 889 316,116 288,039,355
경동인베스트 (012320) 58,600 -100 -.17 59,400 59,400 57,900 4,410 257,936,600
현대모비스 (012330) 302,000 10000 3.42 296,000 302,000 292,000 150,346 44,914,779,750
한화에어로스페이스 (012450) 827,000 -61000 -6.87 886,000 888,000 827,000 256,827 218,235,710,000
더존비즈온 (012510) 66,500 -1300 -1.92 67,800 69,000 66,200 81,111 5,431,807,150
경인양행 (012610) 3,250 -60 -1.81 3,300 3,305 3,235 50,740 165,346,367
HDC (012630) 20,100 50 .25 20,200 20,500 19,980 106,945 2,163,141,100
모나리자 (012690) 2,470 -80 -3.14 2,535 2,550 2,455 224,117 557,556,400
에스원 (012750) 77,000 900 1.18 76,800 77,400 76,100 36,041 2,772,222,400
대창 (012800) 1,378 -9 -.65 1,387 1,394 1,371 384,830 532,122,626
세우글로벌 (013000) 1,077 3 .28 1,072 1,090 1,068 21,979 23,627,531
일성건설 (013360) 1,462 -9 -.61 1,471 1,517 1,452 258,586 383,422,686
화승코퍼레이션 (013520) 1,910 -13 -.68 1,923 1,926 1,897 74,021 141,138,866
디와이 (013570) 4,340 -70 -1.59 4,410 4,430 4,320 26,924 117,145,948
계룡건설 (013580) 20,200 -50 -.25 20,100 20,450 19,000 56,863 1,144,202,295
까뮤이앤씨 (013700) 1,185 24 2.07 1,161 1,189 1,161 80,100 93,975,979
지엠비코리아 (013870) 3,965 0 0 3,965 4,065 3,965 26,739 106,874,695
지누스 (013890) 17,970 -290 -1.59 18,270 18,280 17,880 71,873 1,293,216,860
한익스프레스 (014130) 3,340 20 .6 3,320 3,370 3,300 18,152 60,117,729
대영포장 (014160) 1,179 5 .43 1,177 1,196 1,170 812,381 959,734,424
금강공업 (014280) 4,605 5 .11 4,585 4,640 4,560 61,473 282,549,610
금강공업우 (014285) 6,970 -50 -.71 7,000 7,000 6,950 9 62,820
영보화학 (014440) 4,330 5 .12 4,355 4,370 4,245 35,804 153,937,054
극동유화 (014530) 3,375 -25 -.74 3,385 3,410 3,360 102,716 346,475,849
태경비케이 (014580) 5,060 -40 -.78 5,100 5,150 5,040 128,925 655,893,390
한솔케미칼 (014680) 173,600 4400 2.6 172,000 177,900 171,400 51,383 8,986,177,350
사조씨푸드 (014710) 8,500 70 .83 8,370 8,550 8,370 25,056 211,937,230
HL D&I (014790) 2,530 0 0 2,520 2,560 2,520 10,695 27,121,752
동원시스템즈 (014820) 29,650 -250 -.84 29,900 30,100 29,450 15,957 472,401,375
동원시스템즈우 (014825) 17,970 0 0 0 0 0 0 0
유니드 (014830) 76,800 -1700 -2.17 78,700 78,700 76,700 18,930 1,459,201,150
성문전자 (014910) 1,127 -23 -2 1,139 1,152 1,127 96,463 109,827,736
성문전자우 (014915) 4,405 -195 -4.24 4,635 4,635 4,405 1,408 6,363,635
인디에프 (014990) 1,387 -58 -4.01 1,416 1,424 1,381 1,551,337 2,167,060,150
이스타코 (015020) 627 -26 -3.98 653 664 620 188,582 120,180,273
대창단조 (015230) 6,180 280 4.75 5,900 6,190 5,860 211,609 1,284,224,150
에이엔피 (015260) 469 -3 -.64 472 485 469 100,454 47,658,249
INVENI (015360) 62,900 200 .32 62,700 63,900 62,100 9,869 617,947,950
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,350 -2100 -5.32 38,150 38,600 36,850 5,167,793 194,797,572,725
일진홀딩스 (015860) 5,490 -70 -1.26 5,540 5,590 5,400 82,232 450,375,265
태경산업 (015890) 5,330 -70 -1.3 5,400 5,430 5,310 31,135 166,406,015
대현 (016090) 1,859 -11 -.59 1,862 1,870 1,857 72,570 135,035,463
삼성증권 (016360) 68,000 -300 -.44 68,700 68,800 67,400 178,595 12,168,975,800
KG스틸 (016380) 5,600 -70 -1.23 5,680 5,740 5,600 91,826 516,842,940
한세예스24홀딩스 (016450) 4,100 -15 -.36 4,140 4,140 4,050 30,789 125,542,142
환인제약 (016580) 11,440 40 .35 11,400 11,470 11,320 20,462 233,373,045
신대양제지 (016590) 9,870 10 .1 10,000 10,000 9,610 31,432 307,116,300
DB증권 (016610) 8,560 -310 -3.49 8,900 8,900 8,560 83,917 725,829,550
대성홀딩스 (016710) 8,790 -10 -.11 8,800 8,820 8,690 20,963 183,210,680
두올 (016740) 3,475 -5 -.14 3,455 3,480 3,425 58,837 203,161,460
퍼시스 (016800) 44,700 -350 -.78 45,100 45,900 44,650 921 41,561,050
웅진 (016880) 4,560 440 10.68 4,170 4,695 4,085 9,184,754 40,858,071,495
광명전기 (017040) 1,142 -7 -.61 1,140 1,158 1,140 441,742 506,189,073
명문제약 (017180) 1,695 -19 -1.11 1,714 1,720 1,680 129,433 219,358,367
우신시스템 (017370) 7,100 -10 -.14 7,110 7,250 7,000 20,290 143,261,465
서울가스 (017390) 60,300 -700 -1.15 61,000 61,300 60,200 7,624 461,652,350
수산세보틱스 (017550) 2,000 99 5.21 1,915 2,000 1,915 978,177 1,932,402,537
SK텔레콤 (017670) 55,700 -100 -.18 55,900 55,900 55,500 517,668 28,803,652,900
현대엘리베이터 (017800) 81,100 -900 -1.1 82,400 82,400 80,500 159,537 12,926,453,800
풀무원 (017810) 14,380 -500 -3.36 14,820 14,820 14,250 289,215 4,169,392,325
DS단석 (017860) 23,350 -450 -1.89 23,900 23,950 23,250 59,774 1,403,260,950
광전자 (017900) 1,895 10 .53 1,885 1,896 1,870 16,781 31,523,036
E1 (017940) 74,900 -600 -.79 75,700 75,800 73,800 15,900 1,190,955,200
한국카본 (017960) 30,500 -550 -1.77 31,550 32,000 30,050 524,287 16,268,518,950
애경산업 (018250) 16,150 -30 -.19 16,210 16,290 16,020 38,008 612,353,285
삼성에스디에스 (018260) 149,600 -1200 -.8 151,700 151,700 148,100 141,464 21,118,653,700
조일알미늄 (018470) 1,557 -33 -2.08 1,591 1,606 1,552 518,257 814,605,745
동원금속 (018500) 1,400 9 .65 1,391 1,408 1,386 146,221 204,668,907
SK가스 (018670) 239,500 -4000 -1.64 243,000 243,500 239,000 5,236 1,257,506,000
한온시스템 (018880) 3,410 175 5.41 3,220 3,415 3,200 3,044,353 10,178,790,303
신풍제약 (019170) 13,040 -240 -1.81 13,180 13,180 12,820 178,093 2,307,473,420
신풍제약우 (019175) 24,300 -1000 -3.95 24,900 24,900 24,100 6,406 156,144,650
티에이치엔 (019180) 3,780 300 8.62 3,550 3,825 3,530 2,187,970 8,080,019,478
세아특수강 (019440) 16,540 10 .06 16,580 16,890 15,990 73,742 1,207,139,370
엑시큐어하이트론 (019490) 710 -11 -1.53 721 730 693 685,813 485,415,753
대교 (019680) 2,135 0 0 2,140 2,145 2,100 40,337 85,506,130
대교우B (019685) 1,259 -5 -.4 1,256 1,269 1,255 4,929 6,201,550
한섬 (020000) 14,740 -100 -.67 14,930 14,930 14,670 46,811 689,498,710
키다리스튜디오 (020120) 4,125 30 .73 4,100 4,240 4,085 507,120 2,118,265,980
롯데에너지머티리얼즈 (020150) 25,650 -500 -1.91 26,300 26,450 25,500 61,329 1,583,555,725
아시아나항공 (020560) 9,550 20 .21 9,540 9,600 9,470 85,075 811,824,935
일진디스플 (020760) 1,056 -54 -4.86 1,107 1,107 1,032 993,517 1,053,167,878
서원 (021050) 1,214 -14 -1.14 1,228 1,243 1,208 140,794 171,248,233
코웨이 (021240) 103,900 -500 -.48 106,900 106,900 102,900 91,042 9,432,470,950
세원정공 (021820) 10,500 -20 -.19 10,730 10,740 10,360 29,693 310,332,410
포스코DX (022100) 24,000 -350 -1.44 24,450 24,600 23,600 187,111 4,480,814,675
삼원강재 (023000) 2,515 5 .2 2,525 2,545 2,480 8,546 21,416,091
MH에탄올 (023150) 5,240 -10 -.19 5,250 5,250 5,190 3,367 17,581,770
한국종합기술 (023350) 5,010 -60 -1.18 5,080 5,130 4,975 28,344 141,835,970
동남합성 (023450) 32,050 100 .31 31,950 32,400 31,900 665 21,360,075
롯데쇼핑 (023530) 65,900 -400 -.6 66,100 66,500 65,600 34,681 2,286,475,550
다우기술 (023590) 31,800 -800 -2.45 32,500 32,900 31,550 112,827 3,602,702,325
인지컨트롤스 (023800) 5,630 -60 -1.05 5,730 5,750 5,600 44,951 253,378,535
인팩 (023810) 6,480 -60 -.92 6,520 6,520 6,350 14,783 95,001,850
에쓰씨엔지니어링 (023960) 1,256 -19 -1.49 1,275 1,275 1,236 161,034 200,191,071
WISCOM (024070) 1,909 0 0 1,909 1,909 1,895 2,721 5,188,085
디씨엠 (024090) 12,280 -120 -.97 12,400 12,420 12,220 3,948 48,543,600
기업은행 (024110) 19,300 40 .21 19,400 19,400 19,200 451,394 8,700,749,635
콜마홀딩스 (024720) 13,090 -320 -2.39 13,430 13,560 13,000 129,963 1,713,303,790
대원화성 (024890) 852 -12 -1.39 860 863 850 57,658 49,152,361
디와이덕양 (024900) 2,405 -30 -1.23 2,455 2,455 2,400 75,383 182,083,658
KPX케미칼 (025000) 49,150 50 .1 49,250 49,700 48,950 4,527 222,879,175
SJM홀딩스 (025530) 3,510 -20 -.57 3,530 3,530 3,495 3,915 13,734,945
한국단자 (025540) 62,000 100 .16 61,100 62,700 61,100 16,905 1,045,472,950
미래산업 (025560) 10,580 240 2.32 10,400 10,930 10,310 46,237 489,068,125
제이준코스메틱 (025620) 7,630 -20 -.26 7,560 7,690 7,400 23,807 179,111,070
한솔홈데코 (025750) 712 -4 -.56 727 727 710 127,416 90,890,864
이구산업 (025820) 4,795 -85 -1.74 4,880 4,900 4,760 147,108 707,577,471
남해화학 (025860) 7,240 -90 -1.23 7,330 7,360 7,240 43,229 314,426,185
한국주강 (025890) 1,888 -32 -1.67 1,900 1,924 1,888 12,610 24,004,303
스틱인베스트먼트 (026890) 9,790 230 2.41 9,500 9,900 9,500 79,126 773,374,650
부국철강 (026940) 2,350 25 1.08 2,330 2,350 2,315 61,287 143,428,356
동서 (026960) 26,700 -450 -1.66 27,150 27,150 26,550 79,174 2,116,137,750
BGF (027410) 3,965 35 .89 3,960 3,985 3,910 93,687 370,105,213
마니커 (027740) 829 -3 -.36 841 841 826 76,905 63,882,992
한국제지 (027970) 814 2 .25 812 817 811 34,870 28,341,228
삼성E&A (028050) 28,700 450 1.59 28,500 29,050 28,350 828,854 23,872,391,950
동아지질 (028100) 15,670 -230 -1.45 15,950 15,950 15,550 21,092 330,267,200
삼성물산 (028260) 160,500 -1000 -.62 162,300 162,300 159,500 198,380 31,835,083,200
삼성물산우B (02826K) 112,700 -1300 -1.14 113,900 114,800 112,000 4,018 456,777,350
팬오션 (028670) 4,085 65 1.62 4,025 4,085 3,970 1,062,411 4,310,930,146
케이씨 (029460) 22,500 -750 -3.23 23,050 23,550 22,400 24,504 558,995,625
신도리코 (029530) 42,800 -1200 -2.73 44,800 44,800 42,600 12,439 533,756,250
삼성카드 (029780) 50,000 0 0 50,800 50,800 49,700 23,570 1,176,948,350
제일기획 (030000) 19,660 0 0 19,840 19,840 19,540 171,106 3,359,137,165
NICE평가정보 (030190) 15,320 110 .72 15,200 15,450 15,070 28,328 431,470,500
KT (030200) 55,400 100 .18 55,300 55,600 54,600 402,378 22,429,859,052
다올투자증권 (030210) 3,565 -35 -.97 3,600 3,635 3,500 40,540 144,574,295
교보증권 (030610) 8,730 -110 -1.24 8,860 8,860 8,670 127,588 1,116,036,470
동원수산 (030720) 6,140 -20 -.32 6,160 6,200 6,080 31,915 196,448,585
서울보증보험 (031210) 42,500 50 .12 42,800 43,000 40,000 56,234 2,402,897,000
신세계인터내셔날 (031430) 10,380 -50 -.48 10,530 10,530 10,290 65,912 681,114,865
신세계푸드 (031440) 37,100 -450 -1.2 37,550 37,550 35,250 6,476 238,409,950
아이티센씨티에스 (031820) 612 -8 -1.29 620 624 612 194,869 120,154,921
롯데관광개발 (032350) 16,300 -200 -1.21 16,500 16,570 16,100 368,754 6,034,071,115
황금에스티 (032560) 5,690 -20 -.35 5,710 5,770 5,660 15,347 87,523,800
LG유플러스 (032640) 15,400 110 .72 15,350 15,450 15,230 725,835 11,170,531,330
삼성생명 (032830) 129,000 1500 1.18 128,600 130,200 127,700 325,040 41,959,113,600
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,810 630 3.47 18,190 19,150 18,190 146,167 2,748,930,470
체시스 (033250) 1,102 -29 -2.56 1,131 1,131 1,093 298,472 328,990,485
유나이티드제약 (033270) 20,650 200 .98 20,450 20,800 20,450 19,395 399,638,450
SJG세종 (033530) 5,030 105 2.13 4,925 5,080 4,915 209,011 1,045,692,803
KT&G (033780) 133,600 -300 -.22 134,700 137,000 133,200 372,358 50,259,759,800
무학 (033920) 7,770 -90 -1.15 7,860 7,860 7,750 41,208 320,899,125
두산에너빌리티 (034020) 59,500 -5600 -8.6 62,700 63,800 59,500 11,588,978 709,209,167,600
SBS (034120) 22,550 150 .67 23,100 23,400 22,450 142,007 3,255,275,475
LG디스플레이 (034220) 11,570 -370 -3.1 11,980 11,980 11,470 3,443,429 40,032,010,060
파라다이스 (034230) 20,300 -350 -1.69 20,150 20,550 19,520 1,304,056 26,214,776,560
NICE (034310) 12,820 -40 -.31 12,860 12,860 12,600 50,862 647,089,490
인천도시가스 (034590) 25,850 100 .39 25,950 25,950 25,650 1,965 50,655,150
SK (034730) 182,300 -1800 -.98 185,000 185,000 180,800 145,376 26,433,838,450
SK우 (03473K) 143,400 -800 -.55 143,500 144,500 142,800 1,370 196,494,000
한국토지신탁 (034830) 1,223 15 1.24 1,213 1,225 1,212 337,634 411,844,733
HS애드 (035000) 8,590 -290 -3.27 8,880 8,880 8,570 99,324 859,596,210
백산 (035150) 13,100 -400 -2.96 13,460 13,670 13,070 33,194 438,991,920
강원랜드 (035250) 17,840 -240 -1.33 18,030 18,150 17,770 635,707 11,366,903,580
NAVER (035420) 225,500 -500 -.22 228,000 228,500 223,000 419,214 94,613,950,500
신세계 I&C (035510) 15,670 10 .06 15,630 15,740 15,460 68,422 1,066,899,520
카카오 (035720) 65,200 200 .31 65,500 66,600 63,700 2,712,501 176,769,998,300
콘텐트리중앙 (036420) 10,670 410 4 10,370 10,830 10,170 145,387 1,537,643,460
한국가스공사 (036460) 39,700 -900 -2.22 40,600 40,650 39,450 351,600 13,995,192,825
SNT홀딩스 (036530) 54,000 -1300 -2.35 55,300 56,400 54,000 15,684 864,344,000
엔씨소프트 (036570) 207,000 1000 .49 208,500 211,500 205,500 60,241 12,523,954,000
팜스코 (036580) 2,760 -75 -2.65 2,845 2,845 2,740 73,937 204,593,475
YG PLUS (037270) 9,410 130 1.4 9,220 9,630 9,050 1,735,040 16,342,975,135
LG헬로비전 (037560) 3,175 25 .79 3,125 3,180 3,090 393,052 1,241,094,588
광주신세계 (037710) 29,600 -150 -.5 29,750 29,900 29,500 14,102 417,489,525
하나투어 (039130) 54,000 -300 -.55 54,700 54,700 53,400 35,293 1,907,417,750
키움증권 (039490) 202,000 -3500 -1.7 207,500 207,500 200,500 110,728 22,396,508,500
HDC랩스 (039570) 8,690 -30 -.34 8,720 8,720 8,600 16,361 141,216,080
상신브레이크 (041650) 2,890 -20 -.69 2,910 2,910 2,870 26,244 75,745,572
한화오션 (042660) 106,000 -3200 -2.93 110,200 110,500 105,000 1,705,666 183,679,598,100
HD현대인프라코어 (042670) 14,610 160 1.11 14,640 15,200 14,430 3,511,734 51,919,280,935
한미반도체 (042700) 89,900 1100 1.24 89,000 93,400 87,700 760,515 68,759,531,700
주연테크 (044380) 437 14 3.31 422 463 416 391,152 172,311,249
KSS해운 (044450) 9,460 -60 -.63 9,530 9,630 9,390 45,377 429,174,375
코스맥스비티아이 (044820) 19,770 -630 -3.09 19,890 20,050 19,550 25,171 498,463,075
대우건설 (047040) 3,695 -5 -.14 3,730 3,740 3,670 982,691 3,643,372,272
포스코인터내셔널 (047050) 48,200 0 0 48,750 49,100 48,000 237,344 11,478,744,325
유니온머티리얼 (047400) 1,626 -6 -.37 1,626 1,648 1,610 58,308 94,852,357
한국항공우주 (047810) 86,600 -4200 -4.63 90,400 90,800 86,500 669,796 59,070,032,600
우진플라임 (049800) 2,060 30 1.48 2,040 2,065 2,010 30,529 62,609,500
한전KPS (051600) 49,850 -4750 -8.7 52,500 52,600 49,400 572,298 28,859,198,950
진양화학 (051630) 1,950 -8 -.41 1,970 1,972 1,949 54,023 105,708,910
LG생활건강 (051900) 301,500 5000 1.69 298,000 301,500 296,500 41,315 12,387,125,000
LG생활건강우 (051905) 120,500 300 .25 120,900 121,400 120,200 3,226 389,517,300
LG화학 (051910) 277,500 1500 .54 276,500 279,500 272,500 185,341 51,153,798,250
LG화학우 (051915) 139,500 1800 1.31 138,100 140,200 135,700 26,635 3,681,394,600
한전기술 (052690) 90,300 -7900 -8.04 92,000 94,500 89,000 689,670 62,840,610,650
스카이라이프 (053210) 5,290 10 .19 5,280 5,300 5,230 34,052 179,763,640
한미글로벌 (053690) 19,920 -730 -3.54 20,700 20,750 19,870 157,345 3,162,752,170
테이팩스 (055490) 16,940 -30 -.18 16,700 17,290 16,700 24,098 406,909,780
신한지주 (055550) 67,400 -100 -.15 69,000 69,000 66,800 1,239,749 83,479,538,188
현대홈쇼핑 (057050) 53,000 -200 -.38 53,200 53,700 52,700 6,634 352,434,300
포스코스틸리온 (058430) 38,300 -400 -1.03 38,700 38,950 38,000 7,143 273,420,675
세아홀딩스 (058650) 132,200 1000 .76 131,700 132,700 129,500 928 121,564,300
다스코 (058730) 3,100 70 2.31 3,035 3,130 3,035 82,668 255,406,707
KTcs (058850) 2,785 -5 -.18 2,770 2,800 2,765 86,907 241,688,418
KTis (058860) 2,890 0 0 2,875 2,910 2,870 85,111 245,742,365
HL홀딩스 (060980) 38,000 550 1.47 37,400 38,250 37,200 15,694 593,190,375
산일전기 (062040) 112,900 -2300 -2 114,200 117,900 112,400 375,772 43,179,034,900
종근당바이오 (063160) 22,650 -150 -.66 22,650 22,900 22,500 13,280 300,148,450
현대로템 (064350) 174,200 -4700 -2.63 177,100 180,300 172,800 795,282 139,127,956,150
LG씨엔에스 (064400) 71,000 -1400 -1.93 72,700 72,800 70,300 483,241 34,427,137,750
SNT모티브 (064960) 33,650 300 .9 33,700 34,050 33,150 33,926 1,147,766,600
LG전자 (066570) 76,500 -300 -.39 76,900 77,100 75,600 307,306 23,426,236,600
LG전자우 (066575) 37,250 -700 -1.84 37,950 38,000 37,100 31,753 1,184,623,950
엘앤에프 (066970) 87,000 2700 3.2 86,100 88,700 84,400 448,941 38,916,521,300
세이브존I&C (067830) 2,625 10 .38 2,615 2,675 2,595 18,030 47,385,070
셀트리온 (068270) 172,900 0 0 173,400 173,400 170,700 273,237 47,084,315,750
삼성출판사 (068290) 16,650 -170 -1.01 16,860 16,950 16,590 14,183 236,331,160
TKG휴켐스 (069260) 17,300 -140 -.8 17,590 17,590 17,200 39,512 683,653,430
대호에이엘 (069460) 1,803 -15 -.83 1,809 1,848 1,771 544,194 981,378,710
대웅제약 (069620) 133,000 -1500 -1.12 135,000 135,100 131,300 27,441 3,644,882,850
한세엠케이 (069640) 892 -15 -1.65 922 944 892 107,311 97,329,904
DSR제강 (069730) 3,600 55 1.55 3,545 3,640 3,485 60,486 213,860,865
현대백화점 (069960) 71,700 0 0 71,900 72,300 71,100 26,681 1,910,873,050
모나용평 (070960) 4,270 -45 -1.04 4,260 4,330 4,240 135,752 579,491,300
한국금융지주 (071050) 132,100 -1400 -1.05 134,000 134,500 130,600 234,748 30,957,402,325
한국금융지주우 (071055) 92,600 -700 -.75 93,300 94,000 91,100 20,690 1,913,142,100
하이스틸 (071090) 4,810 -75 -1.54 4,875 4,967 4,775 483,931 2,350,477,995
지역난방공사 (071320) 75,100 -2100 -2.72 77,600 77,600 74,900 40,119 3,040,460,350
롯데하이마트 (071840) 8,610 -120 -1.37 8,730 8,760 8,560 14,999 129,328,250
코아스 (071950) 8,910 -70 -.78 8,890 9,040 8,750 3,847 33,969,550
HD현대마린엔진 (071970) 79,800 -3200 -3.86 83,100 83,800 78,800 357,187 28,804,597,350
유엔젤 (072130) 5,550 -10 -.18 5,550 5,610 5,400 89,501 492,824,690
농심홀딩스 (072710) 75,800 -300 -.39 76,700 76,800 74,600 12,765 963,786,400
금호타이어 (073240) 4,885 85 1.77 4,800 4,900 4,780 687,743 3,342,462,610
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,110 -70 -2.2 3,225 3,225 3,110 9,419 29,629,610
세진중공업 (075580) 13,290 -830 -5.88 14,500 14,520 13,100 1,264,132 17,481,373,710
유니퀘스트 (077500) 5,710 -70 -1.21 5,780 5,810 5,680 62,475 357,212,710
STX엔진 (077970) 37,900 -700 -1.81 38,650 38,950 36,850 1,048,835 39,715,237,150
텔코웨어 (078000) 13,310 -430 -3.13 13,930 13,930 13,300 18,100 243,187,040
에이블씨엔씨 (078520) 11,260 -20 -.18 11,260 11,620 10,800 539,885 6,092,280,315
GS (078930) 43,750 -200 -.46 44,100 44,200 43,500 215,031 9,409,391,400
GS우 (078935) 41,450 -350 -.84 41,750 41,900 41,000 8,863 366,056,150
CJ CGV (079160) 4,705 -35 -.74 4,705 4,745 4,680 112,570 530,018,810
현대리바트 (079430) 7,270 0 0 7,160 7,380 7,160 19,552 141,632,320
LIG넥스원 (079550) 484,500 -24500 -4.81 506,000 512,000 484,000 133,342 65,980,129,000
전진건설로봇 (079900) 55,100 100 .18 56,300 56,500 54,400 144,342 8,037,492,350
휴비스 (079980) 3,305 10 .3 3,275 3,335 3,245 59,923 197,610,730
일진다이아 (081000) 12,410 -120 -.96 12,540 12,620 12,410 4,834 60,395,690
미스토홀딩스 (081660) 40,100 1500 3.89 38,900 40,300 38,800 284,639 11,357,935,025
동양생명 (082640) 8,000 30 .38 7,930 8,100 7,930 162,625 1,301,639,060
한화엔진 (082740) 39,200 -1150 -2.85 40,400 40,450 38,150 945,063 37,285,725,900
그린케미칼 (083420) 7,530 -160 -2.08 7,650 7,680 7,515 29,087 220,747,910
대한제강 (084010) 15,160 -50 -.33 15,520 15,520 14,960 12,661 191,214,005
동양고속 (084670) 8,540 160 1.91 8,380 8,600 8,330 5,598 47,346,180
이월드 (084680) 1,545 -17 -1.09 1,550 1,594 1,533 75,429 116,712,403
대상홀딩스 (084690) 9,700 -40 -.41 9,750 9,760 9,630 54,597 528,767,565
대상홀딩스우 (084695) 13,260 -220 -1.63 13,220 13,480 13,150 3,015 39,795,020
TBH글로벌 (084870) 1,495 57 3.96 1,435 1,499 1,400 76,732 112,661,805
엔케이 (085310) 994 -66 -6.23 1,066 1,090 987 2,145,533 2,188,453,229
미래에셋생명 (085620) 7,040 -110 -1.54 7,110 7,240 6,970 59,381 419,201,695
현대글로비스 (086280) 174,600 3100 1.81 170,000 176,600 169,800 175,356 30,535,040,100
하나금융지주 (086790) 82,500 -300 -.36 82,800 82,800 81,500 911,519 74,800,051,594
이리츠코크렙 (088260) 4,400 60 1.38 4,315 4,400 4,315 48,375 211,953,060
한화생명 (088350) 3,120 20 .65 3,100 3,160 3,050 2,326,105 7,255,841,966
진도 (088790) 1,815 -18 -.98 1,833 1,840 1,801 53,571 97,456,675
맥쿼리인프라 (088980) 11,590 -50 -.43 11,660 11,660 11,540 882,010 10,214,794,145
HDC현대EP (089470) 4,040 0 0 4,040 4,045 4,000 12,228 49,068,647
제주항공 (089590) 6,700 -70 -1.03 6,770 6,780 6,690 41,171 276,794,735
롯데렌탈 (089860) 29,400 -100 -.34 29,400 29,500 29,150 24,560 720,167,150
평화산업 (090080) 1,051 13 1.25 1,031 1,060 1,026 332,578 347,014,306
노루페인트 (090350) 8,830 120 1.38 8,730 8,850 8,650 56,654 496,421,255
노루페인트우 (090355) 12,940 -250 -1.9 13,050 13,050 12,920 1,618 20,992,450
메타랩스 (090370) 1,310 -16 -1.21 1,326 1,338 1,306 8,672 11,411,508
아모레퍼시픽 (090430) 122,100 300 .25 121,800 122,500 120,500 121,184 14,722,203,500
아모레퍼시픽우 (090435) 40,900 -100 -.24 41,250 41,700 40,650 13,687 561,962,500
비에이치 (090460) 16,560 -370 -2.19 16,930 16,970 16,510 516,671 8,630,546,870
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,844 -11 -.59 1,880 1,880 1,844 236,201 437,628,136
디아이씨 (092200) 4,215 20 .48 4,195 4,285 4,150 123,671 518,936,780
KEC (092220) 743 -17 -2.24 752 770 740 557,785 418,154,113
KPX홀딩스 (092230) 65,400 -1000 -1.51 66,800 66,900 65,000 4,825 316,115,400
기신정기 (092440) 2,455 20 .82 2,435 2,460 2,410 24,039 58,397,946
DYP (092780) 4,020 -70 -1.71 4,080 4,080 4,000 7,004 28,209,060
넥스틸 (092790) 13,550 -1490 -9.91 13,950 13,960 13,550 393,458 5,432,875,500
LF (093050) 18,650 -180 -.96 19,250 19,380 18,560 115,303 2,161,245,730
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,055 -95 -4.42 2,125 2,195 2,035 4,489,511 9,416,886,087
후성 (093370) 6,050 -180 -2.89 6,500 6,510 5,910 1,854,607 11,336,565,335
효성ITX (094280) 12,900 -100 -.77 13,000 13,100 12,850 15,975 206,427,105
맵스리얼티1 (094800) 4,625 -35 -.75 4,660 4,670 4,610 99,165 459,935,120
AJ네트웍스 (095570) 4,150 -50 -1.19 4,180 4,210 4,140 141,635 589,113,488
웅진씽크빅 (095720) 1,861 75 4.2 1,785 1,882 1,783 485,317 891,869,621
JW홀딩스 (096760) 3,335 -30 -.89 3,395 3,395 3,320 47,297 157,847,285
SK이노베이션 (096770) 105,900 400 .38 106,000 106,900 104,800 147,883 15,599,071,250
SK이노베이션우 (096775) 70,100 -500 -.71 71,000 71,000 69,200 1,001 70,006,000
HJ중공업 (097230) 12,660 -1690 -11.78 14,310 14,310 12,370 6,930,340 91,252,478,315
엠씨넥스 (097520) 29,450 800 2.79 28,650 29,950 28,350 62,165 1,821,431,600
CJ제일제당 (097950) 230,500 -1000 -.43 232,000 232,000 230,000 57,113 13,174,980,500
CJ제일제당 우 (097955) 136,500 100 .07 136,400 137,300 136,100 3,127 427,426,400
SK오션플랜트 (100090) 20,550 50 .24 20,550 20,700 20,050 298,436 6,101,193,725
비상교육 (100220) 5,710 -70 -1.21 5,690 5,820 5,640 57,293 326,733,250
진양홀딩스 (100250) 3,275 -5 -.15 3,300 3,300 3,225 99,674 323,897,275
SNT에너지 (100840) 47,100 -1300 -2.69 48,000 48,650 46,100 163,002 7,735,569,000
인바이오젠 (101140) 11,750 320 2.8 11,380 13,400 11,250 142,412 1,773,550,190
해태제과식품 (101530) 6,590 40 .61 6,640 6,670 6,530 24,640 162,297,950
동성케미컬 (102260) 4,170 5 .12 4,170 4,195 4,150 32,624 135,937,765
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,860 -100 -.91 10,960 11,010 10,760 20,012 217,051,020
풍산 (103140) 114,800 -6500 -5.36 119,500 120,000 113,500 272,494 31,444,073,100
일진전기 (103590) 37,750 -1050 -2.71 38,800 38,900 37,550 521,853 19,798,184,150
한국철강 (104700) 9,310 450 5.08 8,890 9,500 8,890 99,548 924,056,885
KB금융 (105560) 109,400 2200 2.05 107,500 109,400 106,000 1,262,756 136,075,763,100
한세실업 (105630) 9,770 -80 -.81 9,900 9,900 9,730 83,129 811,830,670
우진 (105840) 10,310 -700 -6.36 10,500 10,920 10,270 285,496 2,994,174,520
미원홀딩스 (107590) 71,700 300 .42 71,500 72,000 71,500 338 24,205,100
LX세미콘 (108320) 53,700 -700 -1.29 54,400 54,700 53,200 37,593 2,015,552,900
LX하우시스 (108670) 28,750 -250 -.86 29,050 29,450 28,650 17,618 507,445,625
LX하우시스우 (108675) 17,710 -220 -1.23 17,850 17,850 17,500 2,141 37,907,970
주성코퍼레이션 (109070) 891 -41 -4.4 932 957 890 264,401 240,380,356
호전실업 (111110) 6,980 100 1.45 6,850 7,050 6,850 81,775 568,744,570
동인기연 (111380) 14,100 -150 -1.05 14,260 14,270 13,950 10,406 146,044,835
영원무역 (111770) 57,100 -200 -.35 57,900 58,100 55,800 45,136 2,567,265,200
씨에스윈드 (112610) 47,100 1700 3.74 46,200 48,000 46,200 602,852 28,420,525,775
GKL (114090) 16,430 0 0 16,260 16,620 16,120 160,083 2,630,008,670
대성에너지 (117580) 8,070 -120 -1.47 8,200 8,200 8,040 31,631 255,324,955
메타케어 (118000) 314 -6 -1.88 321 322 312 325,569 102,844,764
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,700 -1200 -1.19 99,700 101,300 99,500 2,043 204,574,950
코오롱인더 (120110) 35,250 -250 -.7 35,800 35,800 35,100 80,218 2,835,809,650
코오롱인더우 (120115) 22,950 350 1.55 22,600 23,050 22,500 9,444 215,778,875
아이마켓코리아 (122900) 8,140 -60 -.73 8,200 8,200 8,130 23,757 193,712,830
한국화장품 (123690) 10,030 10 .1 10,020 10,170 9,930 108,392 1,089,404,310
SJM (123700) 3,405 -55 -1.59 3,460 3,475 3,405 25,468 87,052,550
한국자산신탁 (123890) 2,365 -40 -1.66 2,405 2,405 2,365 166,620 395,503,382
현대퓨처넷 (126560) 3,255 -60 -1.81 3,285 3,315 3,225 71,766 232,755,379
수산인더스트리 (126720) 22,150 -950 -4.11 22,700 23,000 21,850 82,030 1,819,945,800
대성산업 (128820) 4,000 0 0 4,070 4,080 3,985 201,488 810,266,435
한미약품 (128940) 284,000 2500 .89 282,000 287,500 279,000 44,196 12,529,039,500
인터지스 (129260) 2,800 0 0 2,785 2,840 2,770 118,527 330,769,110
한전산업 (130660) 11,930 -420 -3.4 12,170 12,180 11,870 154,538 1,854,158,865
화인베스틸 (133820) 1,510 -16 -1.05 1,590 1,650 1,488 1,449,640 2,283,616,575
미원화학 (134380) 84,000 0 0 84,000 84,800 84,000 294 24,797,600
시디즈 (134790) 29,300 650 2.27 28,600 29,500 28,600 7,038 204,387,500
선진 (136490) 11,070 -400 -3.49 11,430 11,520 10,900 216,691 2,416,065,085
에스디바이오센서 (137310) 10,320 -40 -.39 10,260 10,400 10,140 115,605 1,189,813,230
메리츠금융지주 (138040) 118,300 -1000 -.84 119,400 119,700 117,500 212,551 25,172,103,400
코오롱ENP (138490) 6,530 -40 -.61 6,560 6,650 6,520 26,994 176,656,990
BNK금융지주 (138930) 14,570 -40 -.27 14,730 14,780 14,410 668,729 9,741,759,000
iM금융지주 (139130) 14,040 -190 -1.34 14,300 14,300 14,000 357,223 5,045,216,495
이마트 (139480) 76,400 -1300 -1.67 77,700 77,800 76,100 186,916 14,325,863,650
아주스틸 (139990) 3,730 -50 -1.32 3,780 3,790 3,720 23,139 86,791,803
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,625 -39 -2.34 1,664 1,664 1,625 7,012 11,519,898
다이나믹디자인 (145210) 839 -1 -.12 869 869 823 47,382 39,436,307
케이탑리츠 (145270) 967 8 .83 963 968 957 78,809 75,714,824
덴티움 (145720) 61,200 -2600 -4.08 63,300 63,500 59,900 88,341 5,411,249,350
삼양사 (145990) 49,000 -200 -.41 49,200 49,700 48,850 13,143 645,841,350
삼양사우 (145995) 33,700 -200 -.59 33,900 33,900 33,700 2,461 82,962,900
한국ANKOR유전 (152550) 241 1 .42 241 243 238 490,467 117,572,224
DSR (155660) 3,730 0 0 3,720 3,740 3,680 26,634 98,591,885
애경케미칼 (161000) 11,050 -280 -2.47 11,270 11,390 11,000 150,538 1,675,464,025
한국타이어앤테크놀로지 (161390) 38,900 -100 -.26 39,350 39,350 38,300 512,508 19,800,556,900
한국콜마 (161890) 79,000 -500 -.63 78,900 79,900 78,100 178,344 14,073,976,500
동일고무벨트 (163560) 7,360 10 .14 7,450 7,500 7,350 62,102 460,188,275
동아에스티 (170900) 45,250 -750 -1.63 45,700 45,950 45,150 9,808 444,662,750
JB금융지주 (175330) 22,500 600 2.74 22,400 22,550 22,100 415,735 9,299,434,525
PI첨단소재 (178920) 16,830 -270 -1.58 17,150 17,150 16,790 113,476 1,914,356,185
한진칼 (180640) 115,400 -600 -.52 117,400 117,400 113,500 49,814 5,723,954,450
한진칼우 (18064K) 38,000 -100 -.26 38,500 38,500 37,100 2,383 90,233,100
NHN (181710) 27,200 0 0 27,150 27,450 26,900 73,111 1,983,495,125
아세아시멘트 (183190) 13,640 100 .74 13,540 13,750 13,380 50,104 682,475,165
종근당 (185750) 80,700 -1500 -1.82 82,800 82,800 80,400 32,350 2,625,115,050
더블유게임즈 (192080) 52,500 100 .19 52,600 52,900 52,100 27,604 1,447,791,000
쿠쿠홀딩스 (192400) 29,000 -650 -2.19 29,650 29,650 28,900 18,595 540,448,750
드림텍 (192650) 6,060 -60 -.98 6,090 6,120 6,020 100,934 612,206,060
코스맥스 (192820) 195,100 700 .36 195,100 195,800 190,600 132,428 25,732,453,050
제이에스코퍼레이션 (194370) 10,050 -160 -1.57 10,180 10,950 10,020 96,107 974,727,930
해성디에스 (195870) 23,550 -50 -.21 23,700 23,800 23,200 38,284 900,417,225
서연이화 (200880) 11,970 70 .59 11,970 12,050 11,820 32,544 388,429,320
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,000 550 1.6 34,600 35,050 34,100 153,624 5,344,855,875
삼성바이오로직스 (207940) 1,024,000 -4000 -.39 1,034,000 1,037,000 1,021,000 33,935 34,808,589,000
디와이파워 (210540) 12,660 0 0 12,700 12,800 12,550 38,735 490,013,400
SK디앤디 (210980) 10,110 70 .7 10,040 10,240 9,990 105,523 1,066,896,880
한솔제지 (213500) 8,530 -50 -.58 8,600 8,600 8,510 33,814 288,625,675
이노션 (214320) 18,700 0 0 18,850 18,880 18,650 44,062 824,041,835
금호에이치티 (214330) 606 6 1 596 606 594 158,400 94,722,771
경보제약 (214390) 5,030 10 .2 5,040 5,040 4,980 8,888 44,412,305
토니모리 (214420) 10,390 120 1.17 10,320 10,400 10,000 114,631 1,175,409,920
잇츠한불 (226320) 12,980 -20 -.15 12,920 12,990 12,700 10,214 131,380,940
현대코퍼레이션홀딩스 (227840) 12,200 -400 -3.17 12,880 12,880 11,750 23,853 293,972,040
LS에코에너지 (229640) 39,200 -1350 -3.33 39,600 40,150 38,900 157,048 6,198,285,750
JW생명과학 (234080) 11,630 -190 -1.61 11,800 11,910 11,560 50,442 586,741,810
두산밥캣 (241560) 55,300 -1000 -1.78 56,500 57,200 54,900 218,902 12,162,403,000
화승엔터프라이즈 (241590) 7,290 -10 -.14 7,300 7,300 7,070 245,762 1,766,146,365
에이플러스에셋 (244920) 6,890 -50 -.72 6,940 7,040 6,850 128,239 890,498,065
솔루엠 (248070) 15,460 -100 -.64 15,560 15,630 15,240 99,554 1,532,786,850
샘표식품 (248170) 25,850 -400 -1.52 26,200 26,350 25,550 14,183 368,084,575
일동제약 (249420) 21,300 -350 -1.62 22,100 22,550 21,150 566,993 12,382,157,400
넷마블 (251270) 60,800 1900 3.23 59,400 61,300 59,300 282,394 17,102,631,500
크래프톤 (259960) 328,000 15000 4.79 316,500 336,000 315,500 225,509 74,407,514,500
크라운제과 (264900) 9,330 -10 -.11 9,270 9,340 9,110 15,648 144,668,360
크라운제과우 (26490K) 9,600 -190 -1.94 9,790 9,790 9,600 2,896 27,893,040
HD현대 (267250) 128,700 -2400 -1.83 130,200 130,500 127,200 159,521 20,501,803,750
HD현대일렉트릭 (267260) 460,000 0 0 464,500 467,000 454,000 141,014 65,112,676,000
HD현대건설기계 (267270) 92,300 1100 1.21 93,300 95,300 91,700 178,695 16,711,285,850
경동도시가스 (267290) 19,810 -290 -1.44 20,100 20,300 19,800 22,776 455,114,340
아시아나IDT (267850) 11,840 -30 -.25 11,870 11,900 11,780 3,959 46,823,840
미원에스씨 (268280) 144,100 -300 -.21 144,400 145,200 140,900 1,480 211,525,200
오리온 (271560) 108,000 -200 -.18 109,400 109,500 107,500 123,614 13,368,092,975
일진하이솔루스 (271940) 17,230 -370 -2.1 17,790 17,800 17,140 31,799 553,036,385
제일약품 (271980) 13,980 180 1.3 13,810 14,030 13,500 22,771 312,704,005
한화시스템 (272210) 50,200 -3100 -5.82 53,100 53,500 50,000 1,017,217 51,838,900,300
진에어 (272450) 8,760 -60 -.68 8,840 8,850 8,740 51,335 450,708,430
삼양패키징 (272550) 13,520 -150 -1.1 13,550 13,590 13,470 12,056 162,987,075
에이피알 (278470) 217,000 2500 1.17 216,500 224,000 212,500 496,649 108,777,526,750
롯데웰푸드 (280360) 116,200 200 .17 115,500 116,600 114,800 7,243 839,678,050
케이씨텍 (281820) 33,000 -300 -.9 33,350 33,900 32,750 93,153 3,099,152,875
BGF리테일 (282330) 119,400 400 .34 120,000 120,000 117,900 16,969 2,020,208,900
쿠쿠홈시스 (284740) 27,200 -700 -2.51 28,100 28,100 27,100 64,771 1,772,320,650
SK케미칼 (285130) 61,600 200 .33 62,300 62,300 61,000 35,207 2,159,063,700
SK케미칼우 (28513K) 25,800 50 .19 25,750 26,050 25,250 2,163 55,307,950
롯데이노베이트 (286940) 21,350 -150 -.7 21,800 21,800 21,150 7,323 156,891,950
하나제약 (293480) 11,880 -60 -.5 11,940 12,000 11,780 15,471 183,179,300
신한알파리츠 (293940) 5,480 -40 -.72 5,520 5,540 5,430 211,261 1,156,602,520
HDC현대산업개발 (294870) 20,850 200 .97 20,550 20,950 20,200 281,481 5,830,445,325
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 225,500 -500 -.22 226,500 227,500 222,500 5,525 1,240,770,500
효성중공업 (298040) 1,160,000 -17000 -1.44 1,179,000 1,185,000 1,144,000 64,506 75,491,681,500
HS효성첨단소재 (298050) 182,600 1800 1 181,900 183,700 179,300 8,744 1,591,801,300
에어부산 (298690) 2,030 0 0 2,030 2,045 2,010 65,316 132,207,907
한일시멘트 (300720) 19,350 -310 -1.58 19,860 19,880 19,350 72,106 1,407,956,610
SK바이오사이언스 (302440) 47,950 -150 -.31 48,650 49,900 47,700 199,144 9,680,002,250
세아제강 (306200) 138,000 -3100 -2.2 141,900 142,000 138,000 4,575 635,405,450
현대오토에버 (307950) 152,900 2400 1.59 150,500 153,500 148,900 34,249 5,211,958,850
씨티알모빌리티 (308170) 5,150 20 .39 5,130 5,170 5,020 6,663 34,081,275
우리금융지주 (316140) 24,700 0 0 24,850 24,850 24,500 1,402,813 34,529,640,125
자이에스앤디 (317400) 3,450 -20 -.58 3,450 3,475 3,435 20,085 69,280,121
HD현대에너지솔루션 (322000) 47,950 200 .42 49,100 49,650 47,850 254,363 12,385,789,100
카카오뱅크 (323410) 25,700 -200 -.77 26,000 26,200 25,400 741,959 19,062,412,675
SK바이오팜 (326030) 97,700 -1500 -1.51 99,400 99,400 97,000 153,121 15,010,545,200
HD현대중공업 (329180) 447,500 -28500 -5.99 476,000 477,000 446,000 220,994 101,321,031,000
롯데리츠 (330590) 3,845 35 .92 3,810 3,875 3,805 392,907 1,512,499,853
이지스밸류플러스리츠 (334890) 4,435 65 1.49 4,410 4,475 4,340 168,008 742,443,046
두산퓨얼셀 (336260) 26,250 -100 -.38 26,800 26,950 25,650 552,042 14,428,832,125
두산퓨얼셀1우 (33626K) 6,470 -100 -1.52 6,600 6,620 6,400 28,105 182,100,250
두산퓨얼셀2우B (33626L) 11,320 -60 -.53 11,390 11,390 11,200 7,511 84,513,260
솔루스첨단소재 (336370) 8,950 -50 -.56 9,070 9,100 8,810 114,085 1,016,287,380
솔루스첨단소재1우 (33637K) 1,909 -5 -.26 1,901 1,918 1,896 12,836 24,411,713
솔루스첨단소재2우B (33637L) 4,155 30 .73 4,125 4,175 4,100 2,434 10,117,642
NH프라임리츠 (338100) 4,620 0 0 4,620 4,640 4,590 43,184 198,932,790
교촌에프앤비 (339770) 4,995 -75 -1.48 5,080 5,090 4,850 39,069 195,285,690
KCC글라스 (344820) 30,400 -400 -1.3 30,900 30,900 30,400 23,934 732,255,450
제이알글로벌리츠 (348950) 2,580 5 .19 2,590 2,590 2,550 413,275 1,061,290,528
이지스레지던스리츠 (350520) 4,040 10 .25 4,065 4,065 4,025 59,208 238,732,970
하이브 (352820) 287,500 7000 2.5 282,500 294,500 281,000 281,644 81,400,785,250
대덕전자 (353200) 22,650 -200 -.88 22,850 22,950 22,200 280,446 6,354,313,025
대덕전자1우 (35320K) 8,700 -10 -.11 8,720 8,720 8,620 2,869 24,778,975
코람코라이프인프라리츠 (357120) 4,300 40 .94 4,260 4,300 4,235 107,283 458,440,519
미래에셋맵스리츠 (357250) 2,625 0 0 2,620 2,640 2,615 5,462 14,362,760
마스턴프리미어리츠 (357430) 1,530 -9 -.58 1,540 1,540 1,525 10,992 16,809,305
SK아이이테크놀로지 (361610) 29,600 -800 -2.63 30,400 30,550 29,550 169,533 5,064,938,975
티와이홀딩스 (363280) 3,615 100 2.84 3,500 3,645 3,470 119,725 430,090,862
티와이홀딩스우 (36328K) 6,070 -110 -1.78 6,180 6,280 6,070 8,723 55,899,690
ESR켄달스퀘어리츠 (365550) 4,405 -5 -.11 4,410 4,445 4,385 375,169 1,656,455,947
한컴라이프케어 (372910) 2,765 -45 -1.6 2,810 2,825 2,745 128,948 357,813,882
LG에너지솔루션 (373220) 384,000 1000 .26 384,000 386,500 378,000 108,072 41,236,234,500
DL이앤씨 (375500) 42,350 250 .59 42,100 42,850 41,250 307,381 12,990,292,875
DL이앤씨우 (37550K) 19,600 -230 -1.16 19,720 19,980 19,280 12,716 249,264,395
DL이앤씨2우(전환) (37550L) 29,650 300 1.02 29,250 30,950 28,550 2,554 74,682,950
디앤디플랫폼리츠 (377190) 3,210 30 .94 3,170 3,210 3,155 93,405 298,786,160
카카오페이 (377300) 67,500 2100 3.21 66,500 69,400 64,900 1,814,653 121,963,758,200
바이오노트 (377740) 5,590 70 1.27 5,600 5,610 5,490 82,219 456,126,355
화승알앤에이 (378850) 3,100 -15 -.48 3,105 3,145 3,070 39,622 122,924,135
케이카 (381970) 15,030 -70 -.46 15,100 15,160 15,000 41,589 626,785,515
F&F (383220) 61,800 0 0 62,000 62,700 61,000 30,684 1,884,035,100
LX홀딩스 (383800) 7,600 -100 -1.3 7,700 7,740 7,590 188,710 1,441,879,160
LX홀딩스1우 (38380K) 8,900 0 0 9,000 9,000 8,750 72 637,070
SK리츠 (395400) 4,935 30 .61 4,900 4,960 4,850 392,509 1,931,365,053
미래에셋글로벌리츠 (396690) 2,720 -5 -.18 2,725 2,730 2,700 37,376 101,384,616
NH올원리츠 (400760) 3,170 -20 -.63 3,190 3,190 3,165 92,239 292,428,290
SK스퀘어 (402340) 140,400 2800 2.03 139,300 141,200 137,700 392,054 54,746,896,200
쏘카 (403550) 12,340 -100 -.8 12,440 12,470 12,220 2,532 31,188,935
신한서부티엔디리츠 (404990) 3,535 -30 -.84 3,530 3,550 3,500 68,506 241,260,495
KB발해인프라 (415640) 8,570 60 .71 8,800 8,800 8,450 108,630 925,737,455
코람코더원리츠 (417310) 5,480 0 0 5,440 5,490 5,390 52,265 284,291,605
KB스타리츠 (432320) 3,810 -10 -.26 3,780 3,810 3,730 173,329 651,758,240
대한조선 (439260) 84,800 1100 1.31 86,000 91,200 84,000 1,199,580 105,123,427,200
HD현대마린솔루션 (443060) 186,900 -7000 -3.61 192,400 193,500 184,000 166,183 31,116,044,150
유니드비티플러스 (446070) 3,965 20 .51 3,945 3,980 3,910 12,991 51,242,385
삼성FN리츠 (448730) 4,275 55 1.3 4,220 4,285 4,215 87,063 371,018,753
에코프로머티 (450080) 53,300 -800 -1.48 54,600 54,700 52,600 372,667 19,879,936,600
코오롱모빌리티그룹 (450140) 3,980 5 .13 3,980 3,980 3,975 248,732 988,729,364
코오롱모빌리티그룹우 (45014K) 5,910 0 0 5,910 5,920 5,910 22,109 130,669,700
한화리츠 (451800) 3,935 30 .77 3,905 3,960 3,900 405,049 1,592,513,499
한화갤러리아 (452260) 1,121 -4 -.36 1,125 1,130 1,112 454,917 514,733,256
한화갤러리아우 (45226K) 2,235 -10 -.45 2,220 2,235 2,220 908 2,024,215
현대그린푸드 (453340) 15,460 -220 -1.4 15,610 15,730 14,700 41,857 643,276,125
두산로보틱스 (454910) 60,300 -1500 -2.43 61,500 61,600 59,800 119,246 7,215,974,800
OCI (456040) 57,800 -1100 -1.87 59,600 59,800 57,600 35,899 2,100,878,600
이수스페셜티케미컬 (457190) 46,100 -1100 -2.33 47,550 47,750 45,750 226,135 10,492,783,275
동국씨엠 (460850) 5,690 10 .18 5,690 5,730 5,620 55,482 314,877,745
동국제강 (460860) 9,620 -180 -1.84 9,830 9,870 9,500 258,364 2,488,988,410
조선내화 (462520) 13,810 -110 -.79 14,200 14,200 13,780 4,363 60,379,420
시프트업 (462870) 40,600 450 1.12 40,500 41,300 40,450 127,219 5,201,635,625
STX그린로지스 (465770) 7,740 -90 -1.15 7,790 7,890 7,740 33,645 261,503,580
SK이터닉스 (475150) 22,400 -900 -3.86 23,550 23,650 22,400 394,335 8,984,517,925
더본코리아 (475560) 25,500 0 0 25,500 25,650 25,350 20,710 527,621,250
씨케이솔루션 (480370) 10,620 -170 -1.58 10,720 10,820 10,550 31,444 334,395,370
신한글로벌액티브리츠 (481850) 1,504 -9 -.59 1,528 1,528 1,495 80,167 120,708,885
달바글로벌 (483650) 173,200 400 .23 173,400 176,000 169,300 176,746 30,662,783,050
엠앤씨솔루션 (484870) 143,700 -17100 -10.63 156,700 158,900 141,400 80,670 11,679,442,500
HS효성 (487570) 56,900 -1600 -2.74 57,800 59,700 56,900 9,233 530,489,100
한화비전 (489790) 55,300 -700 -1.25 56,300 56,500 55,000 224,713 12,435,825,950
GS피앤엘 (499790) 45,550 -1900 -4 47,450 48,100 45,300 91,668 4,261,492,125
엘브이엠씨홀딩스 (900140) 1,842 -3 -.16 1,846 1,868 1,831 259,443 477,964,078
프레스티지바이오파마 (950210) 14,200 -400 -2.74 14,600 14,830 14,170 135,984 1,952,273,815

Leave a Comment