KOSPI 20250820

KOSPI 일별 조회 데이터 [961] (2025-08-20)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,340 -40 -.63 6,300 6,380 6,230 42,609 267,414,635
KR모터스 (000040) 560 1 .18 559 573 542 522,280 289,320,931
경방 (000050) 7,120 -80 -1.11 7,200 7,200 7,030 59,112 419,578,015
삼양홀딩스 (000070) 81,100 0 0 81,000 81,800 79,300 17,186 1,378,388,050
하이트진로 (000080) 19,230 110 .58 19,120 19,250 18,950 209,985 4,004,184,540
하이트진로2우B (000087) 15,490 -40 -.26 15,530 15,530 15,410 598 9,252,810
유한양행 (000100) 113,300 -500 -.44 112,900 114,700 111,600 264,064 29,827,053,550
유한양행우 (000105) 102,400 -700 -.68 102,800 102,800 100,800 2,941 298,599,950
CJ대한통운 (000120) 83,100 900 1.09 82,800 83,200 81,000 56,197 4,622,548,450
하이트진로홀딩스 (000140) 9,970 -20 -.2 9,990 10,000 9,750 43,782 431,013,810
하이트진로홀딩스우 (000145) 12,120 110 .92 11,500 12,120 11,500 1,715 19,857,200
두산 (000150) 508,000 -17000 -3.24 490,500 512,000 468,000 309,554 151,338,437,750
두산우 (000155) 321,000 -10000 -3.02 302,500 321,000 292,500 112,516 34,687,214,250
두산2우B (000157) 342,500 -500 -.15 329,000 342,500 302,500 9,328 2,961,264,000
성창기업지주 (000180) 1,684 2 .12 1,665 1,700 1,637 90,591 151,139,966
DL (000210) 37,200 -800 -2.11 37,600 37,600 36,250 92,130 3,396,494,275
DL우 (000215) 21,400 -500 -2.28 21,800 21,800 20,650 9,856 208,225,200
유유제약 (000220) 4,310 -20 -.46 4,300 4,330 4,255 29,252 125,383,254
유유제약1우 (000225) 4,725 -95 -1.97 4,870 4,900 4,700 4,229 20,060,835
유유제약2우B (000227) 10,480 30 .29 10,450 10,500 10,370 191 1,995,820
일동홀딩스 (000230) 8,640 170 2.01 8,470 8,900 8,240 47,455 409,187,050
한국앤컴퍼니 (000240) 21,850 350 1.63 21,700 21,900 21,100 84,981 1,833,080,800
기아 (000270) 105,100 1100 1.06 104,200 105,500 103,300 713,124 74,515,584,350
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 27,100 200 .74 26,550 27,350 26,300 41,858 1,120,334,375
노루홀딩스우 (000325) 29,900 -100 -.33 29,950 29,950 29,300 458 13,607,350
한화손해보험 (000370) 5,460 20 .37 5,380 5,510 5,200 810,342 4,304,710,435
삼화페인트 (000390) 5,960 -80 -1.32 6,020 6,020 5,910 51,488 306,173,660
롯데손해보험 (000400) 1,639 -21 -1.27 1,640 1,647 1,618 258,435 421,016,366
대원강업 (000430) 4,140 205 5.21 3,880 4,145 3,875 530,893 2,147,474,084
CR홀딩스 (000480) 5,100 -100 -1.92 5,210 5,210 5,070 26,480 135,053,485
대동 (000490) 10,450 -290 -2.7 11,250 11,260 10,350 707,463 7,615,993,265
가온전선 (000500) 57,000 -3100 -5.16 58,000 59,500 56,100 45,307 2,577,034,400
삼일제약 (000520) 9,800 -100 -1.01 9,800 9,860 9,560 92,999 900,931,715
흥국화재 (000540) 4,105 -30 -.73 4,065 4,145 4,015 131,364 534,472,648
흥국화재우 (000545) 7,930 -280 -3.41 8,120 8,120 7,930 8,532 68,049,000
CS홀딩스 (000590) 80,200 -1100 -1.35 81,200 81,200 77,700 1,060 83,714,100
동아쏘시오홀딩스 (000640) 104,900 -2200 -2.05 107,300 107,300 103,500 16,381 1,710,391,600
천일고속 (000650) 41,650 400 .97 41,100 41,800 40,500 34 1,390,050
SK하이닉스 (000660) 255,500 -7500 -2.85 254,500 257,000 251,000 3,571,545 908,399,815,969
영풍 (000670) 38,500 -550 -1.41 39,400 39,600 37,450 27,144 1,029,440,175
LS네트웍스 (000680) 4,150 -50 -1.19 4,165 4,175 4,030 436,068 1,784,229,696
유수홀딩스 (000700) 5,820 -10 -.17 5,840 5,840 5,710 14,894 85,901,865
현대건설 (000720) 58,800 -2700 -4.39 58,100 59,000 54,350 2,889,730 165,057,285,350
현대건설우 (000725) 53,000 -1800 -3.28 54,700 54,700 51,500 8,196 429,024,150
이화산업 (000760) 12,170 -50 -.41 12,220 12,220 11,870 1,170 14,037,790
삼성화재 (000810) 439,500 -3500 -.79 446,000 446,000 432,000 69,263 30,304,180,500
삼성화재우 (000815) 336,500 -4500 -1.32 338,000 338,500 330,000 12,426 4,152,102,500
화천기공 (000850) 30,450 -350 -1.14 30,800 31,050 29,900 6,110 183,812,300
강남제비스코 (000860) 11,740 -190 -1.59 11,900 11,900 11,540 31,724 369,493,790
한화 (000880) 76,600 -3000 -3.77 77,000 78,100 74,100 349,233 26,406,877,150
한화3우B (00088K) 32,650 -1800 -5.22 33,500 33,800 31,650 110,054 3,566,055,175
보해양조 (000890) 454 -1 -.22 456 459 448 303,238 137,783,397
유니온 (000910) 4,690 -80 -1.68 4,770 4,900 4,625 53,905 251,603,186
전방 (000950) 29,850 -700 -2.29 30,400 31,500 29,350 3,980 119,144,525
한국주철관 (000970) 6,910 0 0 6,900 6,950 6,760 46,351 316,586,500
DB하이텍 (000990) 43,000 -1450 -3.26 43,900 43,900 42,450 124,021 5,311,424,925
페이퍼코리아 (001020) 726 6 .83 737 737 718 2,719 1,973,038
CJ (001040) 149,200 -1800 -1.19 150,000 150,200 144,900 152,415 22,414,020,900
CJ우 (001045) 81,400 -2700 -3.21 84,000 84,000 80,700 5,791 470,453,350
CJ4우(전환) (00104K) 129,000 100 .08 125,800 129,000 122,600 13,752 1,721,040,350
JW중외제약 (001060) 21,650 -250 -1.14 21,700 21,700 21,300 62,236 1,336,377,625
JW중외제약우 (001065) 29,150 -100 -.34 29,000 29,150 28,950 134 3,893,200
JW중외제약2우B (001067) 61,000 -500 -.81 60,100 61,000 60,100 88 5,343,200
대한방직 (001070) 6,090 -130 -2.09 6,160 6,280 5,920 12,745 76,947,090
만호제강 (001080) 24,500 50 .2 24,550 25,000 24,500 77 1,911,750
LX인터내셔널 (001120) 29,200 50 .17 28,750 29,250 28,450 120,174 3,459,911,300
대한제분 (001130) 140,700 400 .29 140,200 140,700 136,200 3,786 524,802,200
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,340 -50 -1.47 3,355 3,355 3,225 578,600 1,903,218,276
금호전기 (001210) 1,130 9 .8 1,149 1,149 1,065 443,453 490,822,546
동국홀딩스 (001230) 7,480 -50 -.66 7,490 7,520 7,370 60,151 447,024,000
GS글로벌 (001250) 2,590 -15 -.58 2,590 2,600 2,535 594,090 1,521,265,285
남광토건 (001260) 9,210 -290 -3.05 9,640 9,640 9,110 26,081 240,529,750
부국증권 (001270) 53,500 -300 -.56 52,400 54,100 51,100 41,230 2,168,948,550
부국증권우 (001275) 24,850 -650 -2.55 25,400 25,400 24,250 7,287 178,978,300
상상인증권 (001290) 640 -11 -1.69 646 646 623 246,213 155,477,922
PKC (001340) 6,020 -120 -1.95 6,000 6,070 5,940 85,142 509,722,100
삼성제약 (001360) 1,589 -11 -.69 1,600 1,600 1,570 177,208 280,622,485
SG글로벌 (001380) 1,629 -34 -2.04 1,660 1,660 1,612 87,460 142,531,064
KG케미칼 (001390) 4,740 -30 -.63 4,760 4,800 4,680 306,975 1,454,173,044
태원물산 (001420) 3,555 75 2.16 3,480 3,562 3,480 2,859 10,039,342
세아베스틸지주 (001430) 26,950 -1300 -4.6 27,800 27,800 26,100 211,673 5,615,256,450
대한전선 (001440) 15,570 -450 -2.81 15,570 15,750 15,180 1,451,445 22,368,614,985
현대해상 (001450) 28,150 -300 -1.05 28,500 28,550 27,650 335,218 9,361,549,425
BYC (001460) 39,500 1100 2.86 38,500 39,750 37,700 4,374 167,656,550
BYC우 (001465) 25,200 -50 -.2 25,200 25,250 23,800 11,143 269,840,450
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,740 -110 -1.4 7,710 7,780 7,590 196,179 1,498,148,835
SK증권 (001510) 621 -13 -2.05 630 631 609 2,572,901 1,586,001,337
SK증권우 (001515) 2,145 -50 -2.28 2,195 2,195 2,135 3,983 8,601,635
동양 (001520) 629 1 .16 628 632 613 184,239 113,944,562
동양우 (001525) 4,140 -105 -2.47 4,235 4,330 4,140 797 3,361,445
동양2우B (001527) 8,320 160 1.96 8,400 8,400 8,320 2,119 17,798,650
DI동일 (001530) 40,950 -50 -.12 40,300 41,000 40,300 35,943 1,461,239,250
조비 (001550) 13,000 -320 -2.4 13,100 13,310 12,790 39,483 511,811,900
제일연마 (001560) 9,790 -170 -1.71 9,990 9,990 9,650 17,334 170,811,810
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 484 -9 -1.83 493 493 480 118,222 57,079,735
종근당홀딩스 (001630) 46,950 -250 -.53 47,900 47,900 46,000 11,945 554,067,400
대상 (001680) 21,800 200 .93 21,700 21,850 21,250 85,697 1,846,790,650
대상우 (001685) 16,710 30 .18 16,600 16,740 16,380 9,253 152,865,070
신영증권 (001720) 125,000 -4300 -3.33 125,400 127,900 121,200 17,518 2,175,660,950
SK네트웍스 (001740) 4,530 0 0 4,480 4,530 4,425 297,229 1,333,601,804
한양증권 (001750) 16,880 -140 -.82 16,900 17,000 16,510 45,955 766,018,785
한양증권우 (001755) 16,240 -100 -.61 16,110 16,310 16,010 707 11,380,070
SHD (001770) 16,980 650 3.98 16,330 16,990 16,090 2,798 46,731,360
알루코 (001780) 2,210 -75 -3.28 2,280 2,280 2,185 562,744 1,248,953,274
대한제당 (001790) 2,950 5 .17 2,925 2,967 2,890 267,740 781,231,750
대한제당우 (001795) 2,445 -5 -.2 2,440 2,455 2,415 23,642 57,402,949
오리온홀딩스 (001800) 19,640 10 .05 19,620 19,790 19,200 130,397 2,537,092,965
삼화콘덴서 (001820) 25,350 -650 -2.5 25,550 25,950 24,950 44,389 1,119,485,850
KISCO홀딩스 (001940) 25,700 1400 5.76 24,400 25,900 24,200 80,350 2,017,132,450
코오롱 (002020) 36,650 -700 -1.87 36,500 36,900 35,300 154,967 5,589,545,200
코오롱우 (002025) 19,800 -40 -.2 19,780 20,000 18,830 9,683 186,980,090
아세아 (002030) 344,500 2500 .73 341,500 344,500 336,000 942 321,583,000
비비안 (002070) 752 2 .27 749 760 737 310,833 231,886,468
경농 (002100) 9,620 -70 -.72 9,690 9,690 9,530 20,703 198,107,000
고려산업 (002140) 2,755 10 .36 2,745 2,755 2,685 114,964 312,106,859
도화엔지니어링 (002150) 6,740 -120 -1.75 6,820 6,820 6,600 76,136 507,450,000
삼양통상 (002170) 54,300 -900 -1.63 56,000 56,000 54,100 1,110 60,290,500
한국수출포장 (002200) 2,910 0 0 2,920 2,930 2,880 30,814 89,143,167
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,825 30 1.07 2,795 2,835 2,705 45,806 126,768,870
고려제강 (002240) 17,580 -170 -.96 17,750 17,750 17,370 9,189 160,576,450
아세아제지 (002310) 7,560 -90 -1.18 7,530 7,580 7,410 71,507 535,228,490
한진 (002320) 19,950 -150 -.75 20,350 20,350 19,560 32,513 641,650,620
넥센타이어 (002350) 5,850 100 1.74 5,700 5,880 5,660 90,774 525,110,280
넥센타이어1우B (002355) 3,295 10 .3 3,285 3,325 3,165 97,293 312,866,715
SH에너지화학 (002360) 428 -12 -2.73 432 440 427 483,558 208,390,531
KCC (002380) 365,500 -6500 -1.75 365,500 372,500 356,000 24,394 8,817,729,500
한독 (002390) 12,120 0 0 12,150 12,180 11,880 15,793 189,167,610
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,380 120 2.28 5,260 5,420 5,190 3,281 17,470,460
삼익악기 (002450) 1,245 -6 -.48 1,273 1,273 1,221 159,082 195,879,598
HS화성 (002460) 10,470 20 .19 10,450 10,490 10,300 14,507 150,172,045
조흥 (002600) 150,600 -1900 -1.25 150,800 152,400 150,300 23 3,467,800
제일파마홀딩스 (002620) 8,600 -240 -2.71 8,830 8,830 8,520 6,793 58,189,200
오리엔트바이오 (002630) 625 -12 -1.88 635 635 619 682,965 426,320,701
동일제강 (002690) 1,594 0 0 1,594 1,610 1,591 16,166 25,758,402
신일전자 (002700) 1,341 -9 -.67 1,350 1,350 1,326 407,320 544,288,820
TCC스틸 (002710) 18,070 -680 -3.63 18,270 18,520 17,830 188,287 3,417,115,395
국제약품 (002720) 4,685 -65 -1.37 4,710 4,735 4,605 76,986 358,087,460
보락 (002760) 1,059 -11 -1.03 1,061 1,072 1,035 330,813 345,613,599
진흥기업 (002780) 738 -6 -.81 741 745 726 350,568 256,899,189
진흥기업우B (002785) 3,495 -85 -2.37 3,490 3,495 3,420 79 271,355
진흥기업2우B (002787) 7,980 380 5 7,710 7,980 7,510 130 1,006,740
아모레퍼시픽홀딩스 (002790) 27,400 450 1.67 26,900 27,450 26,500 114,471 3,095,768,075
아모레퍼시픽홀딩스우 (002795) 11,000 -170 -1.52 10,960 11,160 10,780 12,849 139,632,800
아모레퍼시픽홀딩스3우C (00279K) 20,600 0 0 20,400 20,600 20,150 11,649 237,578,300
삼영무역 (002810) 15,500 -190 -1.21 15,560 15,650 15,290 19,528 300,442,320
SUN&L (002820) 2,715 -75 -2.69 2,790 2,790 2,700 6,277 17,068,835
미원상사 (002840) 155,300 -2200 -1.4 157,500 157,700 155,100 2,621 409,599,550
신풍 (002870) 1,025 0 0 1,025 1,025 1,004 33,541 34,053,223
대유에이텍 (002880) 1,111 58 5.51 1,053 1,156 1,053 247,879 273,701,393
TYM (002900) 6,320 120 1.94 7,100 7,140 6,110 5,105,814 33,529,222,275
유성기업 (002920) 2,115 -35 -1.63 2,150 2,150 2,100 6,571 13,899,340
한국쉘석유 (002960) 432,000 -7500 -1.71 433,000 436,000 425,500 2,091 899,466,500
금호건설 (002990) 4,120 95 2.36 4,055 4,125 3,900 276,655 1,121,490,185
금호건설우 (002995) 12,200 100 .83 12,250 12,310 11,900 2,237 27,334,310
부광약품 (003000) 3,400 -60 -1.73 3,420 3,430 3,360 349,143 1,181,091,966
혜인 (003010) 5,300 -30 -.56 5,330 5,370 5,180 112,092 588,112,195
세아제강지주 (003030) 185,400 -4600 -2.42 191,900 192,200 182,200 13,274 2,448,045,350
에이프로젠바이오로직스 (003060) 632 -8 -1.25 638 638 615 291,077 181,823,550
코오롱글로벌 (003070) 9,100 -300 -3.19 9,300 9,300 8,980 20,934 190,159,740
코오롱글로벌우 (003075) 14,840 -130 -.87 15,240 15,240 14,810 283 4,210,240
SB성보 (003080) 2,675 0 0 2,675 2,675 2,635 18,873 50,112,625
대웅 (003090) 21,400 -550 -2.51 21,600 21,750 21,100 116,176 2,475,642,950
대신밸류리츠 (0030R0) 4,350 -120 -2.68 4,470 4,470 4,340 286,872 1,252,206,327
일성아이에스 (003120) 21,900 -950 -4.16 23,200 23,200 21,900 17,673 390,428,800
디아이 (003160) 12,840 -190 -1.46 12,690 12,840 12,480 116,449 1,471,991,870
일신방직 (003200) 9,990 -90 -.89 9,920 10,080 9,750 43,012 423,814,870
대원제약 (003220) 12,970 -120 -.92 12,950 13,020 12,900 20,321 263,230,550
삼양식품 (003230) 1,353,000 -33000 -2.38 1,384,000 1,397,000 1,337,000 57,675 77,790,992,000
태광산업 (003240) 910,000 -9000 -.98 912,000 914,000 889,000 2,558 2,304,564,500
흥아해운 (003280) 1,658 -25 -1.49 1,668 1,671 1,630 1,057,136 1,743,993,686
한일홀딩스 (003300) 17,790 -270 -1.5 18,000 18,000 17,320 23,886 420,370,920
한국화장품제조 (003350) 60,300 0 0 59,200 60,300 58,000 51,851 3,065,032,750
유화증권 (003460) 2,720 -55 -1.98 2,745 2,780 2,620 76,146 205,003,261
유화증권우 (003465) 2,600 0 0 2,595 2,600 2,595 727 1,889,280
유안타증권 (003470) 3,450 20 .58 3,400 3,460 3,320 458,647 1,548,515,146
유안타증권우 (003475) 3,515 -25 -.71 3,500 3,560 3,440 47,275 164,414,355
한진중공업홀딩스 (003480) 4,500 -115 -2.49 4,600 4,600 4,395 96,387 431,210,472
대한항공 (003490) 25,050 -100 -.4 24,700 25,050 24,450 1,209,512 30,050,248,475
대한항공우 (003495) 24,100 -200 -.82 24,200 24,200 23,700 4,450 106,195,725
영진약품 (003520) 2,045 0 0 2,035 2,050 2,010 227,711 460,390,957
한화투자증권 (003530) 5,290 -120 -2.22 5,260 5,300 5,060 2,263,270 11,743,198,000
한화투자증권우 (003535) 7,220 -350 -4.62 7,560 7,560 7,050 20,305 145,890,950
대신증권 (003540) 24,600 -100 -.4 24,100 24,800 23,750 131,734 3,179,431,350
대신증권우 (003545) 19,700 -100 -.51 19,730 19,780 19,330 75,354 1,468,301,110
대신증권2우B (003547) 18,770 -40 -.21 18,770 18,770 18,400 60,441 1,118,121,405
LG (003550) 73,200 0 0 73,200 73,600 72,300 352,752 25,762,557,950
LG우 (003555) 60,000 0 0 60,000 60,100 59,400 4,066 242,569,750
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 55,700 -1500 -2.62 54,300 56,900 52,500 130,197 7,054,363,200
HLB글로벌 (003580) 2,135 -5 -.23 2,075 2,145 2,020 146,683 304,726,838
방림 (003610) 4,550 0 0 4,570 4,570 4,420 57,482 257,962,617
KG모빌리티 (003620) 3,410 -70 -2.01 3,515 3,515 3,380 166,745 569,548,341
미창석유 (003650) 103,400 -1600 -1.52 105,000 107,500 102,100 833 86,682,800
포스코퓨처엠 (003670) 153,500 -700 -.45 150,800 155,400 149,900 197,787 30,191,400,850
한성기업 (003680) 5,550 290 5.51 5,280 6,290 5,260 5,396,241 32,098,999,200
코리안리 (003690) 10,630 -90 -.84 10,390 10,660 10,300 186,493 1,961,091,790
삼영 (003720) 4,550 -80 -1.73 4,520 4,595 4,400 434,899 1,947,306,381
진양산업 (003780) 6,010 120 2.04 5,900 6,010 5,800 84,609 497,355,660
대한화섬 (003830) 122,500 -1700 -1.37 121,500 122,800 121,400 91 11,068,200
보령 (003850) 8,210 -90 -1.08 8,220 8,290 8,100 86,701 706,707,730
남양유업 (003920) 58,900 600 1.03 58,400 58,900 57,200 4,488 260,401,500
남양유업우 (003925) 35,450 50 .14 35,800 36,000 34,000 3,546 123,934,450
사조대림 (003960) 40,950 400 .99 40,500 40,950 39,850 27,395 1,103,609,825
롯데정밀화학 (004000) 40,450 -500 -1.22 40,850 40,850 40,050 53,494 2,157,273,375
현대제철 (004020) 32,350 -150 -.46 32,500 32,550 31,000 471,497 15,093,014,050
SG세계물산 (004060) 317 -2 -.63 317 319 314 276,528 87,327,889
신흥 (004080) 14,000 0 0 13,990 14,000 13,850 1,188 16,569,660
한국석유 (004090) 13,580 -170 -1.24 13,500 13,780 13,210 49,591 665,548,135
태양금속 (004100) 2,245 -30 -1.32 2,255 2,260 2,220 133,227 298,356,607
태양금속우 (004105) 3,315 -50 -1.49 3,365 3,365 3,235 33,882 111,887,225
동방 (004140) 2,970 -50 -1.66 3,015 3,015 2,905 1,038,991 3,062,188,148
한솔홀딩스 (004150) 3,160 -5 -.16 3,165 3,165 3,110 88,416 276,470,923
신세계 (004170) 166,100 3400 2.09 164,300 166,900 162,000 34,375 5,664,972,450
NPC (004250) 4,215 15 .36 4,180 4,220 4,050 54,621 225,258,555
NPC우 (004255) 2,390 -30 -1.24 2,390 2,410 2,350 22,365 53,025,125
남성 (004270) 1,047 36 3.56 999 1,062 998 260,086 270,595,986
현대약품 (004310) 3,915 -50 -1.26 3,900 3,980 3,820 285,590 1,115,171,622
세방 (004360) 13,200 -120 -.9 13,310 13,310 12,900 66,598 866,706,040
세방우 (004365) 8,720 -60 -.68 8,740 8,830 8,470 18,608 160,304,590
농심 (004370) 386,500 23000 6.33 364,500 387,000 358,500 78,433 29,804,570,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 153 0 0 153 153 152 434,546 66,221,006
서울식품우 (004415) 1,216 -13 -1.06 1,229 1,240 1,216 3,597 4,423,559
송원산업 (004430) 10,430 -110 -1.04 10,480 10,510 10,280 26,698 276,882,700
삼일씨엔에스 (004440) 5,080 125 2.52 4,975 5,210 4,915 40,108 202,840,975
삼화왕관 (004450) 34,300 50 .15 34,150 34,650 33,100 573 19,308,350
세방전지 (004490) 62,200 -1000 -1.58 62,900 63,100 61,200 54,217 3,361,538,100
깨끗한나라 (004540) 2,000 -35 -1.72 2,015 2,030 1,993 83,339 167,116,158
깨끗한나라우 (004545) 11,790 -100 -.84 11,890 11,890 11,750 775 9,112,890
현대비앤지스틸 (004560) 11,780 -140 -1.17 11,890 11,890 11,510 23,953 278,481,020
삼천리 (004690) 128,200 -2300 -1.76 130,400 130,400 126,000 15,705 2,001,800,900
조광피혁 (004700) 60,300 -1000 -1.63 60,900 60,900 59,100 4,942 295,369,300
한솔테크닉스 (004710) 5,170 -130 -2.45 5,230 5,300 5,070 143,443 735,939,400
팜젠사이언스 (004720) 4,485 -5 -.11 4,460 4,520 4,370 152,253 674,626,780
써니전자 (004770) 1,655 -32 -1.9 1,687 1,687 1,650 230,119 381,379,016
효성 (004800) 84,000 -1600 -1.87 83,000 84,500 80,900 91,527 7,545,655,750
덕성 (004830) 5,530 -80 -1.43 5,520 5,600 5,470 83,006 459,350,535
덕성우 (004835) 7,690 -50 -.65 7,700 7,700 7,530 3,467 26,337,190
DRB동일 (004840) 5,120 80 1.59 5,040 5,130 4,910 10,846 54,278,700
티웨이홀딩스 (004870) 597 -7 -1.16 599 604 590 203,910 121,147,737
동일산업 (004890) 40,450 -500 -1.22 40,500 40,500 40,100 663 26,628,050
조광페인트 (004910) 5,550 -10 -.18 5,560 5,560 5,450 33,606 184,674,070
씨아이테크 (004920) 1,177 1 .09 1,176 1,177 1,146 23,920 27,704,949
한신공영 (004960) 7,930 -40 -.5 7,760 7,940 7,670 37,486 290,809,330
신라교역 (004970) 9,040 -40 -.44 9,080 9,080 8,830 35,856 319,224,375
성신양회 (004980) 10,130 -80 -.78 10,080 10,160 9,810 86,347 861,229,525
성신양회우 (004985) 11,640 -30 -.26 11,620 11,680 11,520 2,887 33,495,750
롯데지주 (004990) 26,350 -200 -.75 26,300 26,400 25,750 143,919 3,745,742,900
롯데지주우 (00499K) 30,000 -150 -.5 30,150 30,150 29,500 273 8,156,800
휴스틸 (005010) 4,175 15 .36 4,100 4,175 4,050 270,247 1,105,252,959
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,950 150 .31 47,050 50,000 47,050 488,374 23,788,331,625
SGC에너지 (005090) 23,350 -50 -.21 23,200 23,400 22,900 16,178 373,133,875
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 70,200 -600 -.85 70,000 70,200 68,900 37,514 2,609,843,250
녹십자홀딩스 (005250) 14,990 -160 -1.06 15,310 15,310 14,760 62,446 930,013,330
녹십자홀딩스2우 (005257) 28,400 -500 -1.73 28,300 28,900 28,300 1,044 29,891,000
롯데칠성 (005300) 124,100 1400 1.14 124,000 124,400 120,100 22,977 2,824,855,650
롯데칠성우 (005305) 71,800 400 .56 71,400 71,800 70,000 984 69,316,750
온타이드 (005320) 548 -18 -3.18 570 574 541 546,444 300,903,757
모나미 (005360) 1,985 -20 -1 2,005 2,010 1,978 70,974 141,215,274
현대차 (005380) 220,500 1500 .68 218,500 222,000 217,500 784,564 172,314,011,250
현대차우 (005385) 165,500 0 0 165,000 165,800 164,000 135,760 22,391,624,050
현대차2우B (005387) 169,600 100 .06 168,500 170,300 168,100 82,926 14,036,858,850
현대차3우B (005389) 165,300 400 .24 164,700 165,600 164,000 15,053 2,479,950,650
신성통상 (005390) 4,045 -5 -.12 4,050 4,050 4,040 61,957 250,575,207
코스모화학 (005420) 17,700 -500 -2.75 17,680 18,310 17,450 197,124 3,505,663,150
한국공항 (005430) 59,300 -800 -1.33 59,500 59,700 58,100 12,788 751,371,800
현대지에프홀딩스 (005440) 7,490 -40 -.53 7,490 7,580 7,150 221,177 1,621,050,310
POSCO홀딩스 (005490) 299,000 -3000 -.99 302,000 303,000 296,000 209,981 62,592,273,000
삼진제약 (005500) 19,310 -190 -.97 19,490 19,490 18,950 45,411 865,219,500
SPC삼립 (005610) 52,100 -400 -.76 52,200 52,500 51,500 5,257 272,297,350
삼영전자 (005680) 10,310 -230 -2.18 10,540 10,540 10,200 25,126 258,250,020
파미셀 (005690) 10,770 -510 -4.52 10,950 11,080 10,410 1,312,656 14,015,668,700
넥센 (005720) 5,820 120 2.11 5,660 5,820 5,610 25,957 147,039,405
넥센우 (005725) 4,185 -35 -.83 4,200 4,200 4,175 4,598 19,241,505
크라운해태홀딩스 (005740) 7,300 -20 -.27 7,250 7,300 7,130 36,031 259,479,950
크라운해태홀딩스우 (005745) 8,220 -90 -1.08 8,310 8,310 8,220 1,836 15,114,980
대림바스 (005750) 4,500 0 0 4,500 4,575 4,400 23,235 103,800,152
신영와코루 (005800) 13,570 80 .59 13,390 13,580 13,110 3,861 51,465,790
풍산홀딩스 (005810) 38,150 250 .66 37,250 38,350 37,050 47,323 1,776,472,400
원림 (005820) 14,880 30 .2 14,880 14,880 14,810 108 1,603,910
DB손해보험 (005830) 130,200 1000 .77 131,100 131,100 126,800 131,032 16,877,985,450
에스엘 (005850) 33,750 400 1.2 33,450 33,750 33,000 133,845 4,478,663,675
휴니드 (005870) 8,060 -270 -3.24 8,160 8,280 8,020 78,539 635,458,540
대한해운 (005880) 1,701 5 .29 1,694 1,705 1,649 2,406,611 4,016,801,707
삼성전자 (005930) 70,500 500 .71 70,100 70,700 69,400 17,445,516 1,224,601,970,500
삼성전자우 (005935) 57,700 300 .52 57,100 57,900 56,900 1,294,211 74,377,152,967
NH투자증권 (005940) 18,810 -290 -1.52 19,120 19,120 18,340 573,863 10,662,615,595
NH투자증권우 (005945) 16,680 -60 -.36 16,550 16,710 16,340 83,565 1,375,851,815
이수화학 (005950) 5,750 -100 -1.71 5,840 5,840 5,670 33,666 192,796,445
동부건설 (005960) 5,410 -90 -1.64 5,490 5,490 5,340 66,151 356,764,550
동부건설우 (005965) 18,660 -900 -4.6 19,250 19,500 18,660 189 3,529,940
동원산업 (006040) 43,300 -250 -.57 43,700 43,700 42,100 64,527 2,760,715,975
화승인더 (006060) 4,280 -35 -.81 4,315 4,350 4,270 196,991 848,812,235
사조오양 (006090) 9,880 80 .82 9,980 10,390 9,610 18,664 186,795,700
삼아알미늄 (006110) 23,250 -600 -2.52 22,950 23,800 22,650 76,589 1,776,887,500
SK디스커버리 (006120) 49,950 -450 -.89 50,300 50,700 48,850 30,805 1,527,006,775
SK디스커버리우 (006125) 34,950 -400 -1.13 35,900 35,900 34,050 10,249 353,695,375
한국전자홀딩스 (006200) 697 -4 -.57 695 701 694 21,315 14,856,975
제주은행 (006220) 14,820 -90 -.6 14,310 15,540 13,950 1,065,608 15,747,192,510
LS (006260) 152,000 -4300 -2.75 152,100 154,300 148,600 182,285 27,480,638,700
녹십자 (006280) 131,000 0 0 132,300 132,400 128,800 26,636 3,458,743,000
대원전선 (006340) 2,915 -105 -3.48 2,955 2,995 2,880 1,562,108 4,560,411,567
대원전선우 (006345) 3,675 -45 -1.21 3,675 3,710 3,565 38,451 138,738,160
GS건설 (006360) 18,600 10 .05 18,630 18,630 18,070 485,154 8,894,392,260
대구백화점 (006370) 5,860 -20 -.34 5,780 5,900 5,710 5,819 33,820,710
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,800 20 .11 18,600 18,830 18,420 28,456 527,944,480
삼성SDI (006400) 217,500 -3500 -1.58 218,000 224,000 216,000 377,027 82,510,768,750
삼성SDI우 (006405) 133,900 -3400 -2.48 136,900 136,900 132,700 9,944 1,334,984,500
인스코비 (006490) 850 -62 -6.8 912 912 809 2,549,936 2,126,581,769
대림통상 (006570) 2,750 45 1.66 2,750 2,755 2,650 8,451 22,749,290
대한유화 (006650) 97,100 1300 1.36 96,800 99,400 94,100 45,869 4,463,846,850
삼성공조 (006660) 13,210 -70 -.53 13,040 13,400 12,780 31,259 403,593,570
영풍제지 (006740) 997 -2 -.2 999 999 990 55,109 54,701,290
미래에셋증권 (006800) 17,790 -410 -2.25 17,810 17,980 17,100 2,307,428 40,285,414,060
미래에셋증권우 (006805) 8,390 -160 -1.87 8,480 8,480 8,050 115,813 946,639,980
미래에셋증권2우B (00680K) 7,900 -270 -3.3 8,100 8,120 7,630 616,320 4,824,461,085
AK홀딩스 (006840) 10,990 -280 -2.48 11,210 11,370 10,910 8,743 96,563,360
신송홀딩스 (006880) 7,200 -90 -1.23 7,260 7,290 7,020 94,721 676,786,820
태경케미컬 (006890) 9,650 -40 -.41 9,680 9,680 9,530 19,898 190,435,645
우성 (006980) 16,550 200 1.22 16,340 16,550 16,110 1,208 19,766,170
GS리테일 (007070) 16,600 -130 -.78 16,740 16,740 16,110 179,624 2,933,477,720
일신석재 (007110) 2,250 -5 -.22 2,210 2,270 2,195 847,507 1,884,341,919
미래아이앤지 (007120) 1,000 -4 -.4 1,004 1,010 991 36,552 36,424,647
사조산업 (007160) 45,800 -500 -1.08 46,050 46,050 43,600 8,781 395,333,450
벽산 (007210) 2,225 -15 -.67 2,240 2,245 2,150 262,933 574,340,035
한국특강 (007280) 1,649 -1 -.06 1,651 1,689 1,627 172,537 285,256,838
오뚜기 (007310) 383,500 1000 .26 386,000 386,500 380,000 6,215 2,379,317,250
DN오토모티브 (007340) 23,750 150 .64 23,800 24,000 23,200 80,305 1,897,430,925
에이프로젠 (007460) 694 -6 -.86 704 704 667 2,687,773 1,829,487,169
샘표 (007540) 47,700 800 1.71 46,900 47,900 45,800 6,279 293,634,850
일양약품 (007570) 12,590 -170 -1.33 12,730 12,730 12,430 22,982 287,799,230
일양약품우 (007575) 12,760 -670 -4.99 13,520 13,520 12,760 1,389 17,806,880
동방아그로 (007590) 6,270 -10 -.16 6,280 6,280 6,230 7,773 48,551,720
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 55,300 -3300 -5.63 55,900 56,600 53,600 2,228,999 122,778,023,900
국도화학 (007690) 38,150 800 2.14 37,800 38,300 37,050 40,950 1,550,011,450
F&F홀딩스 (007700) 17,290 70 .41 17,000 17,300 16,430 33,468 561,730,720
코리아써키트 (007810) 11,440 -270 -2.31 11,450 11,610 11,260 54,724 625,294,860
코리아써우 (007815) 6,050 -120 -1.94 6,060 6,170 6,030 203 1,228,240
코리아써키트2우B (00781K) 6,120 -50 -.81 6,120 6,120 5,700 1,126 6,716,290
서연 (007860) 8,920 -40 -.45 8,850 8,920 8,650 67,381 590,171,715
TP (007980) 2,040 98 5.05 1,890 2,075 1,888 10,306,528 20,632,211,506
사조동아원 (008040) 1,117 11 .99 1,106 1,130 1,071 389,438 426,914,324
대덕 (008060) 7,800 -30 -.38 7,880 7,880 7,700 101,680 787,981,285
대덕1우 (00806K) 8,350 150 1.83 8,200 8,390 8,150 602 4,937,015
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,040 30 .6 5,010 5,050 4,960 28,296 140,877,980
NI스틸 (008260) 3,560 -40 -1.11 3,570 3,585 3,510 79,262 280,036,275
남선알미늄 (008350) 1,168 -3 -.26 1,163 1,172 1,146 498,752 575,922,097
남선알미우 (008355) 12,940 30 .23 12,830 12,940 12,760 1,578 20,246,860
문배철강 (008420) 2,250 -15 -.66 2,265 2,265 2,215 40,023 89,343,835
서흥 (008490) 29,650 1650 5.89 27,500 31,900 27,350 1,631,229 49,156,964,850
일정실업 (008500) 11,640 100 .87 11,490 11,780 11,210 9,474 107,557,435
윌비스 (008600) 361 -3 -.82 364 364 352 423,071 150,880,613
아남전자 (008700) 1,390 -15 -1.07 1,391 1,403 1,376 224,698 311,199,299
율촌화학 (008730) 32,050 -900 -2.73 32,200 32,400 31,500 111,685 3,569,252,150
호텔신라 (008770) 49,050 -50 -.1 49,350 49,350 48,250 89,765 4,377,426,025
호텔신라우 (008775) 42,450 -350 -.82 42,000 42,700 41,100 3,305 137,477,900
금비 (008870) 56,000 -1000 -1.75 56,600 56,600 55,100 1,585 88,797,850
한미사이언스 (008930) 41,100 -1600 -3.75 42,800 42,900 39,950 257,226 10,526,893,275
동양철관 (008970) 1,440 -30 -2.04 1,423 1,495 1,423 6,038,354 8,819,047,471
KCTC (009070) 5,510 -50 -.9 5,460 5,520 5,360 435,002 2,363,855,335
경인전자 (009140) 20,400 0 0 20,200 20,450 20,100 3,016 60,938,075
삼성전기 (009150) 156,500 -2500 -1.57 156,000 157,600 153,800 352,079 54,634,435,385
삼성전기우 (009155) 70,300 -1000 -1.4 70,900 70,900 69,000 18,296 1,278,458,800
SIMPAC (009160) 4,395 -120 -2.66 4,580 4,595 4,355 62,970 277,013,840
한솔로지스틱스 (009180) 3,000 -20 -.66 3,020 3,020 2,920 159,239 472,263,488
대양금속 (009190) 1,615 25 1.57 1,579 1,615 1,537 91,548 144,547,855
무림페이퍼 (009200) 2,080 -10 -.48 2,090 2,090 2,050 119,823 247,429,065
한샘 (009240) 44,500 100 .23 44,800 44,900 43,800 21,170 935,129,250
신원 (009270) 1,834 -31 -1.66 1,818 1,849 1,800 3,350,820 6,083,972,650
광동제약 (009290) 6,050 -20 -.33 6,000 6,070 5,950 63,376 379,346,920
참엔지니어링 (009310) 1,309 -28 -2.09 1,326 1,336 1,284 14,257 18,684,771
아진전자부품 (009320) 1,084 42 4.03 1,033 1,098 1,021 332,617 356,608,215
태영건설 (009410) 1,918 -29 -1.49 1,947 1,948 1,885 266,138 506,997,118
태영건설우 (009415) 5,330 -230 -4.14 5,400 5,400 5,300 4,469 23,895,940
한올바이오파마 (009420) 28,450 -650 -2.23 28,500 29,000 28,050 212,231 6,031,332,825
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 75,100 -2100 -2.72 75,500 75,800 73,700 100,753 7,489,859,750
한창제지 (009460) 651 -5 -.76 652 659 646 89,869 58,505,211
삼화전기 (009470) 24,400 -950 -3.75 24,900 25,100 24,100 40,450 986,566,025
HD한국조선해양 (009540) 349,500 -5500 -1.55 354,500 354,500 333,500 274,536 94,463,767,250
무림P&P (009580) 2,680 -30 -1.11 2,710 2,710 2,645 148,028 394,219,467
모토닉 (009680) 9,760 -180 -1.81 9,940 9,940 9,590 74,318 717,645,060
삼정펄프 (009770) 27,900 -300 -1.06 28,500 28,550 27,750 1,468 41,030,550
플레이그램 (009810) 369 2 .54 367 374 335 689,179 249,098,465
한화솔루션 (009830) 29,850 -800 -2.61 29,850 30,400 29,600 1,232,387 36,884,964,600
한화솔루션우 (009835) 23,300 -450 -1.89 23,750 23,750 22,950 4,321 100,415,100
명신산업 (009900) 9,220 50 .55 9,090 9,240 8,940 173,190 1,580,216,735
영원무역홀딩스 (009970) 122,300 1600 1.33 120,700 123,000 116,900 17,935 2,149,527,800
한국내화 (010040) 2,195 -45 -2.01 2,235 2,235 2,165 30,728 66,983,025
OCI홀딩스 (010060) 99,800 -2700 -2.63 101,900 102,200 98,700 129,382 12,933,343,000
한국무브넥스 (010100) 4,100 -40 -.97 4,120 4,120 4,030 99,506 404,096,185
LS ELECTRIC (010120) 259,500 -16500 -5.98 262,500 267,000 253,000 225,938 58,277,550,000
고려아연 (010130) 786,000 0 0 793,000 793,000 771,000 7,963 6,211,408,500
삼성중공업 (010140) 18,930 250 1.34 18,400 18,990 18,210 5,631,299 104,312,461,275
우진아이엔에스 (010400) 2,690 0 0 2,690 2,855 2,550 34,548 93,026,597
한솔PNS (010420) 1,882 4 .21 1,878 1,882 1,878 8,202 15,404,677
에스엠벡셀 (010580) 1,515 -18 -1.17 1,533 1,545 1,482 172,081 260,091,928
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 184,100 1500 .82 181,400 185,800 175,500 297,758 53,404,841,250
진양폴리 (010640) 4,005 5 .13 4,010 4,010 3,955 35,528 141,614,210
화천기계 (010660) 4,420 -110 -2.43 4,500 4,540 4,340 830,189 3,678,631,439
화신 (010690) 8,720 10 .11 8,560 8,770 8,540 172,609 1,494,236,815
평화홀딩스 (010770) 4,785 -50 -1.03 4,845 4,930 4,685 205,137 979,050,735
아이에스동서 (010780) 18,880 70 .37 19,000 19,000 18,450 23,909 444,784,890
퍼스텍 (010820) 3,965 -65 -1.61 3,975 4,045 3,890 443,924 1,746,792,604
S-Oil (010950) 60,900 -500 -.81 60,800 60,900 59,600 141,169 8,506,633,350
S-Oil우 (010955) 39,500 -100 -.25 39,600 39,850 39,000 2,882 113,603,975
삼호개발 (010960) 3,430 -25 -.72 3,455 3,455 3,370 50,712 172,746,185
진원생명과학 (011000) 2,240 -45 -1.97 2,260 2,280 2,220 355,037 793,704,260
LG이노텍 (011070) 159,400 -3000 -1.85 159,900 163,500 157,600 161,021 25,668,814,300
에넥스 (011090) 593 0 0 593 594 582 128,068 75,196,709
CJ씨푸드 (011150) 2,850 -5 -.18 2,850 3,045 2,800 2,113,113 6,140,050,914
CJ씨푸드1우 (011155) 17,190 -30 -.17 17,100 17,200 17,100 147 2,513,980
롯데케미칼 (011170) 62,200 400 .65 61,700 64,200 60,900 278,716 17,531,290,800
HMM (011200) 23,000 50 .22 22,500 23,200 22,450 2,083,910 47,719,796,375
현대위아 (011210) 50,300 100 .2 50,000 50,300 49,000 65,682 3,264,087,825
삼화전자 (011230) 3,995 -130 -3.15 4,100 4,125 3,800 110,615 438,649,575
태림포장 (011280) 2,020 -20 -.98 2,020 2,025 1,996 68,379 137,085,622
성안머티리얼스 (011300) 406 -10 -2.4 420 421 396 430,043 174,021,886
유니켐 (011330) 1,716 -42 -2.39 1,765 1,765 1,691 255,902 437,408,423
부산산업 (011390) 95,500 -2100 -2.15 96,700 97,000 94,000 3,278 312,371,300
갤럭시아에스엠 (011420) 2,290 -50 -2.14 2,310 2,330 2,245 233,413 530,681,285
한농화성 (011500) 15,000 10 .07 14,960 15,100 14,600 78,036 1,159,431,400
와이투솔루션 (011690) 2,955 -170 -5.44 3,120 3,120 2,915 283,266 840,797,737
한신기계 (011700) 3,345 -110 -3.18 3,300 3,365 3,165 579,194 1,905,347,367
현대코퍼레이션 (011760) 22,050 -350 -1.56 22,150 22,300 21,600 59,940 1,312,302,100
금호석유화학 (011780) 108,700 900 .83 108,500 109,500 106,500 59,371 6,414,303,400
금호석유화학우 (011785) 55,300 0 0 55,300 56,000 53,900 9,502 520,826,650
SKC (011790) 96,800 -1300 -1.33 96,600 97,700 95,500 130,009 12,538,818,750
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,537 -40 -2.54 1,557 1,630 1,526 2,901,349 4,514,643,147
DB (012030) 1,335 -6 -.45 1,342 1,348 1,315 675,468 900,734,111
영흥 (012160) 522 8 1.56 511 522 505 94,365 48,222,126
아센디오 (012170) 3,790 -190 -4.77 4,445 4,955 3,625 7,464,097 32,727,365,757
계양전기 (012200) 1,456 -6 -.41 1,462 1,462 1,431 28,971 41,968,267
계양전기우 (012205) 3,410 -10 -.29 3,410 3,450 3,410 47 162,060
영화금속 (012280) 938 12 1.3 926 938 905 165,234 151,469,395
경동인베스트 (012320) 58,800 200 .34 58,000 59,300 57,400 4,619 269,278,900
현대모비스 (012330) 301,500 -500 -.17 303,000 303,000 296,000 130,049 38,937,959,250
한화에어로스페이스 (012450) 816,000 -11000 -1.33 809,000 829,000 801,000 322,736 261,901,244,307
더존비즈온 (012510) 64,200 -2300 -3.46 65,200 66,200 61,900 199,342 12,628,648,800
경인양행 (012610) 3,255 5 .15 3,230 3,285 3,200 103,111 333,816,452
HDC (012630) 20,300 200 1 19,990 20,500 19,120 294,371 5,878,047,910
모나리자 (012690) 2,435 -35 -1.42 2,470 2,490 2,395 130,859 315,617,706
에스원 (012750) 76,900 -100 -.13 78,000 78,000 75,900 35,802 2,742,491,150
대창 (012800) 1,356 -22 -1.6 1,360 1,374 1,328 717,135 964,275,813
세우글로벌 (013000) 1,072 -5 -.46 1,077 1,092 1,059 41,011 43,781,182
일성건설 (013360) 1,442 -20 -1.37 1,462 1,462 1,410 156,171 223,375,065
화승코퍼레이션 (013520) 1,918 8 .42 1,910 1,955 1,851 118,868 226,773,152
디와이 (013570) 4,250 -90 -2.07 4,340 4,340 4,185 78,313 331,128,825
계룡건설 (013580) 20,100 -100 -.5 19,820 20,100 19,400 69,315 1,366,713,555
까뮤이앤씨 (013700) 1,175 -10 -.84 1,178 1,190 1,150 71,655 83,456,223
지엠비코리아 (013870) 4,000 35 .88 3,995 4,040 3,935 30,496 121,275,295
지누스 (013890) 18,020 50 .28 17,830 18,050 17,490 69,406 1,227,025,735
한익스프레스 (014130) 3,340 0 0 3,340 3,340 3,295 35,779 118,242,280
대영포장 (014160) 1,166 -13 -1.1 1,176 1,206 1,160 1,153,187 1,351,244,313
금강공업 (014280) 4,595 -10 -.22 4,565 4,610 4,470 63,688 287,912,905
금강공업우 (014285) 6,960 -10 -.14 6,970 6,970 6,860 43 298,470
영보화학 (014440) 4,325 -5 -.12 4,270 4,330 4,210 36,044 153,543,312
극동유화 (014530) 3,330 -45 -1.33 3,370 3,375 3,305 187,833 624,708,520
태경비케이 (014580) 5,000 -60 -1.19 5,060 5,070 4,920 338,528 1,682,405,222
한솔케미칼 (014680) 168,500 -5100 -2.94 173,600 175,200 166,100 43,033 7,258,179,000
사조씨푸드 (014710) 8,460 -40 -.47 8,550 8,600 8,120 45,912 383,886,355
HL D&I (014790) 2,475 -55 -2.17 2,520 2,530 2,445 84,698 210,192,864
동원시스템즈 (014820) 29,300 -350 -1.18 29,750 29,750 28,850 21,627 629,766,400
동원시스템즈우 (014825) 17,630 -340 -1.89 17,620 17,630 17,620 221 3,894,130
유니드 (014830) 76,100 -700 -.91 76,100 76,800 74,700 15,816 1,196,166,300
성문전자 (014910) 1,135 8 .71 1,117 1,135 1,111 56,809 63,687,503
성문전자우 (014915) 4,300 -105 -2.38 4,265 4,405 4,265 1,242 5,352,795
인디에프 (014990) 1,321 -66 -4.76 1,340 1,356 1,313 1,411,506 1,874,995,353
이스타코 (015020) 630 3 .48 627 632 580 211,127 131,416,319
대창단조 (015230) 6,180 0 0 6,290 6,290 5,940 126,387 772,366,935
에이엔피 (015260) 470 1 .21 463 478 455 196,195 91,244,147
INVENI (015360) 63,900 1000 1.59 62,900 63,900 61,300 9,622 601,206,600
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,500 150 .4 35,250 37,700 34,100 7,203,295 258,204,822,075
일진홀딩스 (015860) 5,380 -110 -2 5,420 5,490 5,200 119,718 636,281,410
태경산업 (015890) 5,280 -50 -.94 5,330 5,330 5,170 64,164 335,368,940
대현 (016090) 1,825 -34 -1.83 1,858 1,858 1,808 167,918 305,743,813
삼성증권 (016360) 67,300 -700 -1.03 67,800 67,800 65,200 305,890 20,268,728,700
KG스틸 (016380) 5,590 -10 -.18 5,570 5,590 5,480 89,781 496,593,555
한세예스24홀딩스 (016450) 4,005 -95 -2.32 4,070 4,070 3,965 68,593 274,521,073
환인제약 (016580) 11,280 -160 -1.4 11,440 11,440 11,170 29,507 331,281,755
신대양제지 (016590) 9,760 -110 -1.11 9,870 9,900 9,490 41,643 403,899,090
DB증권 (016610) 8,270 -290 -3.39 8,380 8,550 7,970 211,903 1,730,920,620
대성홀딩스 (016710) 8,640 -150 -1.71 8,700 8,750 8,470 29,463 251,676,185
두올 (016740) 3,410 -65 -1.87 3,460 3,460 3,365 45,393 154,122,766
퍼시스 (016800) 44,200 -500 -1.12 45,100 45,100 44,100 507 22,544,950
웅진 (016880) 4,445 -115 -2.52 4,395 4,475 4,105 2,037,803 8,729,402,006
광명전기 (017040) 1,119 -23 -2.01 1,110 1,135 1,100 606,380 673,812,675
명문제약 (017180) 1,681 -14 -.83 1,690 1,693 1,650 70,319 116,987,509
우신시스템 (017370) 6,990 -110 -1.55 7,010 7,020 6,530 30,697 211,899,190
서울가스 (017390) 60,200 -100 -.17 60,200 60,200 58,700 12,303 729,797,650
수산세보틱스 (017550) 1,969 -31 -1.55 2,035 2,040 1,940 733,742 1,453,122,440
SK텔레콤 (017670) 55,900 200 .36 55,900 56,000 55,600 633,210 35,336,519,712
현대엘리베이터 (017800) 79,500 -1600 -1.97 79,900 80,300 78,200 164,843 13,031,721,150
풀무원 (017810) 14,740 360 2.5 13,850 16,060 13,850 2,952,922 45,127,601,995
DS단석 (017860) 22,400 -950 -4.07 22,900 23,250 21,950 242,602 5,401,229,575
광전자 (017900) 1,883 -12 -.63 1,897 1,897 1,854 27,959 52,139,543
E1 (017940) 75,600 700 .93 74,500 75,700 72,600 21,871 1,618,662,950
한국카본 (017960) 29,550 -950 -3.11 29,500 30,550 28,700 660,744 19,451,768,750
애경산업 (018250) 16,300 150 .93 15,960 16,330 15,730 42,633 683,179,615
삼성에스디에스 (018260) 147,700 -1900 -1.27 149,300 149,300 145,000 165,227 24,232,332,000
조일알미늄 (018470) 1,518 -39 -2.5 1,540 1,544 1,514 450,578 686,393,687
동원금속 (018500) 1,378 -22 -1.57 1,388 1,399 1,375 155,255 214,391,173
SK가스 (018670) 240,500 1000 .42 238,000 241,500 231,500 10,584 2,512,600,000
한온시스템 (018880) 3,630 220 6.45 3,350 3,680 3,340 6,671,156 23,959,125,283
신풍제약 (019170) 12,720 -320 -2.45 12,510 12,790 12,480 108,252 1,370,360,570
신풍제약우 (019175) 23,100 -1200 -4.94 23,150 23,700 23,000 7,578 176,380,750
티에이치엔 (019180) 4,035 255 6.75 3,770 4,140 3,650 2,134,903 8,471,325,940
세아특수강 (019440) 16,100 -440 -2.66 16,480 16,480 15,970 40,326 650,783,130
엑시큐어하이트론 (019490) 697 -13 -1.83 684 717 684 470,215 327,768,323
대교 (019680) 2,115 -20 -.94 2,100 2,140 2,075 33,623 70,773,520
대교우B (019685) 1,262 3 .24 1,247 1,268 1,239 6,640 8,317,723
한섬 (020000) 14,740 0 0 14,660 14,750 14,510 49,207 719,573,280
키다리스튜디오 (020120) 4,105 -20 -.48 4,125 4,185 3,900 295,424 1,196,442,811
롯데에너지머티리얼즈 (020150) 25,400 -250 -.97 25,200 25,700 25,000 83,346 2,110,300,525
아시아나항공 (020560) 9,540 -10 -.1 9,460 9,550 9,410 67,743 640,962,545
일진디스플 (020760) 1,020 -36 -3.41 1,065 1,067 955 925,363 920,431,228
서원 (021050) 1,212 -2 -.16 1,207 1,213 1,184 154,856 185,159,874
코웨이 (021240) 104,100 200 .19 105,700 105,700 101,000 154,331 15,945,856,000
세원정공 (021820) 10,490 -10 -.1 10,390 10,750 10,150 38,649 397,501,860
포스코DX (022100) 23,300 -700 -2.92 23,600 23,900 23,000 269,534 6,287,491,575
삼원강재 (023000) 2,510 -5 -.2 2,530 2,530 2,485 7,628 19,042,032
MH에탄올 (023150) 5,160 -80 -1.53 5,200 5,200 5,020 12,685 65,025,520
한국종합기술 (023350) 4,985 -25 -.5 5,010 5,100 4,915 17,466 86,522,299
동남합성 (023450) 31,850 -200 -.62 32,000 32,000 31,850 1,729 55,159,500
롯데쇼핑 (023530) 66,200 300 .46 66,500 66,600 65,200 62,255 4,095,934,200
다우기술 (023590) 31,550 -250 -.79 31,050 31,600 30,400 103,704 3,204,497,225
인지컨트롤스 (023800) 5,650 20 .36 5,590 5,700 5,510 43,271 240,752,780
인팩 (023810) 6,350 -130 -2.01 6,480 6,480 6,250 19,575 124,537,110
에쓰씨엔지니어링 (023960) 1,211 -45 -3.58 1,240 1,240 1,189 299,779 361,309,498
WISCOM (024070) 1,913 4 .21 1,909 1,920 1,902 5,371 10,300,474
디씨엠 (024090) 12,200 -80 -.65 12,220 12,260 11,960 11,670 140,867,230
기업은행 (024110) 19,270 -30 -.16 19,350 19,390 19,030 642,873 12,326,198,380
콜마홀딩스 (024720) 14,230 1140 8.71 12,950 15,240 12,850 8,830,262 127,370,251,105
대원화성 (024890) 841 -11 -1.29 849 852 833 54,699 46,126,871
디와이덕양 (024900) 2,425 20 .83 2,415 2,435 2,385 30,777 74,128,837
KPX케미칼 (025000) 48,700 -450 -.92 49,350 49,350 48,200 4,714 228,860,600
SJM홀딩스 (025530) 3,525 15 .43 3,475 3,535 3,465 9,589 33,395,540
한국단자 (025540) 60,900 -1100 -1.77 61,400 61,500 60,400 24,672 1,503,071,950
미래산업 (025560) 10,590 10 .09 10,500 10,700 10,310 26,426 277,370,805
제이준코스메틱 (025620) 7,450 -180 -2.36 7,590 7,600 7,310 14,794 109,327,460
한솔홈데코 (025750) 707 -5 -.7 711 712 691 256,772 179,395,678
이구산업 (025820) 4,650 -145 -3.02 4,775 4,775 4,610 316,591 1,471,965,331
남해화학 (025860) 7,190 -50 -.69 7,170 7,200 7,060 78,019 555,927,380
한국주강 (025890) 1,859 -29 -1.54 1,888 1,888 1,830 18,527 34,182,461
스틱인베스트먼트 (026890) 9,730 -60 -.61 9,700 9,750 9,560 62,100 598,999,880
부국철강 (026940) 2,350 0 0 2,320 2,370 2,320 47,465 110,753,033
동서 (026960) 26,500 -200 -.75 26,500 26,650 26,000 96,346 2,534,424,300
BGF (027410) 3,980 15 .38 3,965 3,990 3,855 68,385 266,555,254
마니커 (027740) 828 -1 -.12 829 830 816 193,237 159,065,552
한국제지 (027970) 810 -4 -.49 813 813 805 53,037 42,898,440
삼성E&A (028050) 28,350 -350 -1.22 28,400 28,500 27,550 692,172 19,371,908,125
동아지질 (028100) 15,290 -380 -2.43 15,650 15,690 15,150 20,630 315,536,380
삼성물산 (028260) 159,000 -1500 -.93 161,300 161,400 155,300 268,765 42,255,180,500
삼성물산우B (02826K) 110,800 -1900 -1.69 112,700 112,700 109,600 10,126 1,118,155,600
팬오션 (028670) 4,005 -80 -1.96 4,060 4,065 3,920 1,020,867 4,059,023,119
케이씨 (029460) 21,450 -1050 -4.67 21,900 22,000 21,200 65,285 1,399,629,900
신도리코 (029530) 42,250 -550 -1.29 42,100 43,550 41,800 6,397 269,522,975
삼성카드 (029780) 49,900 -100 -.2 50,800 50,900 49,100 63,196 3,139,334,425
제일기획 (030000) 19,740 80 .41 19,800 19,800 19,470 207,142 4,071,587,765
NICE평가정보 (030190) 15,310 -10 -.07 15,110 15,310 14,740 145,847 2,188,412,350
KT (030200) 55,700 300 .54 55,900 56,000 55,100 419,358 23,479,278,950
다올투자증권 (030210) 3,570 5 .14 3,535 3,570 3,500 145,327 510,439,299
교보증권 (030610) 8,530 -200 -2.29 8,650 8,720 8,300 130,513 1,099,540,890
동원수산 (030720) 6,140 0 0 6,140 6,260 6,070 20,227 124,665,235
서울보증보험 (031210) 42,900 400 .94 42,250 43,050 41,700 124,261 5,273,494,425
신세계인터내셔날 (031430) 10,400 20 .19 10,300 10,400 10,110 91,124 932,100,175
신세계푸드 (031440) 36,850 -250 -.67 37,850 37,850 36,000 10,779 390,989,275
아이티센씨티에스 (031820) 611 -1 -.16 608 612 594 655,415 405,136,249
롯데관광개발 (032350) 16,610 310 1.9 16,050 16,780 15,720 545,213 8,837,486,235
황금에스티 (032560) 5,690 0 0 5,690 5,790 5,600 22,406 127,076,090
LG유플러스 (032640) 15,010 -390 -2.53 15,500 15,540 14,840 1,059,168 15,973,149,405
삼성생명 (032830) 129,800 800 .62 130,100 130,200 126,700 474,038 60,764,833,450
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,890 80 .43 18,740 19,400 18,470 203,166 3,865,255,475
체시스 (033250) 1,088 -14 -1.27 1,093 1,097 1,084 165,564 180,227,024
유나이티드제약 (033270) 20,150 -500 -2.42 20,650 20,650 20,050 60,787 1,232,072,650
SJG세종 (033530) 5,320 290 5.77 5,000 5,440 4,905 871,021 4,544,712,475
KT&G (033780) 136,500 2900 2.17 134,900 137,500 133,400 625,091 84,695,080,350
무학 (033920) 7,770 0 0 7,770 7,810 7,620 60,257 462,597,425
두산에너빌리티 (034020) 57,400 -2100 -3.53 54,300 58,300 51,100 27,973,111 1,529,763,865,700
SBS (034120) 21,600 -950 -4.21 22,500 22,650 21,350 107,657 2,344,396,650
LG디스플레이 (034220) 11,380 -190 -1.64 11,270 11,500 11,200 2,348,913 26,618,169,640
파라다이스 (034230) 20,750 450 2.22 20,000 20,950 19,860 1,016,729 20,656,071,740
NICE (034310) 12,790 -30 -.23 12,820 12,820 12,460 55,924 703,486,920
인천도시가스 (034590) 25,850 0 0 25,850 25,850 25,450 2,574 65,779,200
SK (034730) 181,500 -800 -.44 180,900 181,500 176,900 136,903 24,514,183,550
SK우 (03473K) 144,200 800 .56 140,000 144,500 140,000 1,929 273,529,600
한국토지신탁 (034830) 1,207 -16 -1.31 1,215 1,220 1,195 296,294 356,004,494
HS애드 (035000) 8,670 80 .93 8,590 8,670 8,440 37,932 323,083,390
백산 (035150) 13,400 300 2.29 13,230 13,400 12,720 59,920 786,564,740
강원랜드 (035250) 18,140 300 1.68 17,740 18,180 17,640 450,529 8,051,400,225
NAVER (035420) 221,500 -4000 -1.77 221,500 224,000 219,500 507,825 112,192,899,250
신세계 I&C (035510) 15,260 -410 -2.62 15,370 15,450 15,070 95,166 1,445,138,190
카카오 (035720) 65,300 100 .15 63,800 65,700 62,300 3,436,218 220,592,506,800
콘텐트리중앙 (036420) 10,600 -70 -.66 10,660 10,660 10,130 61,412 639,391,210
한국가스공사 (036460) 39,300 -400 -1.01 39,150 39,350 38,250 346,627 13,430,339,575
SNT홀딩스 (036530) 52,300 -1700 -3.15 52,700 53,900 51,200 27,329 1,421,290,650
엔씨소프트 (036570) 199,900 -7100 -3.43 205,000 207,000 198,600 77,416 15,549,585,250
팜스코 (036580) 2,750 -10 -.36 2,740 2,760 2,685 33,485 90,981,190
YG PLUS (037270) 9,520 110 1.17 9,330 9,690 9,190 2,324,832 22,019,060,245
LG헬로비전 (037560) 3,155 -20 -.63 3,160 3,160 3,075 313,576 977,629,892
광주신세계 (037710) 29,600 0 0 29,700 29,700 29,100 21,653 635,478,500
하나투어 (039130) 53,800 -200 -.37 54,500 54,700 53,100 38,585 2,066,605,400
키움증권 (039490) 195,900 -6100 -3.02 199,100 199,100 190,500 163,586 31,651,463,700
HDC랩스 (039570) 8,560 -130 -1.5 8,590 8,600 8,390 15,929 134,881,355
상신브레이크 (041650) 2,885 -5 -.17 2,870 2,885 2,850 33,700 96,526,765
한화오션 (042660) 105,200 -800 -.75 102,000 107,000 99,100 3,086,401 314,960,071,050
HD현대인프라코어 (042670) 14,260 -350 -2.4 14,270 14,350 13,920 2,078,401 29,345,754,005
한미반도체 (042700) 87,100 -2800 -3.11 87,700 88,900 86,000 500,004 43,578,900,000
주연테크 (044380) 451 14 3.2 432 451 432 108,912 47,987,038
KSS해운 (044450) 9,380 -80 -.85 9,460 9,460 9,190 70,689 658,300,805
코스맥스비티아이 (044820) 19,120 -650 -3.29 19,550 19,560 18,760 26,786 510,161,580
대우건설 (047040) 3,675 -20 -.54 3,650 3,685 3,540 1,653,820 5,963,513,459
포스코인터내셔널 (047050) 48,300 100 .21 47,900 48,350 47,200 245,434 11,719,237,550
유니온머티리얼 (047400) 1,602 -24 -1.48 1,626 1,626 1,585 82,381 131,605,113
한국항공우주 (047810) 88,000 1400 1.62 85,200 89,100 85,100 544,700 47,598,912,550
우진플라임 (049800) 2,055 -5 -.24 2,060 2,060 2,035 8,144 16,648,090
한전KPS (051600) 48,750 -1100 -2.21 47,000 48,900 46,700 453,487 21,705,656,725
진양화학 (051630) 1,953 3 .15 1,951 1,963 1,928 98,674 191,391,613
LG생활건강 (051900) 302,000 500 .17 300,000 303,500 298,500 46,512 14,026,348,500
LG생활건강우 (051905) 119,900 -600 -.5 120,000 120,400 118,800 5,731 684,116,650
LG화학 (051910) 283,500 6000 2.16 277,000 286,500 277,000 367,843 103,870,686,250
LG화학우 (051915) 141,900 2400 1.72 137,900 143,600 135,700 57,470 8,109,882,650
한전기술 (052690) 87,000 -3300 -3.65 81,400 88,000 80,300 1,180,911 98,742,067,750
스카이라이프 (053210) 5,240 -50 -.95 5,250 5,280 5,170 37,939 197,412,740
한미글로벌 (053690) 19,500 -420 -2.11 19,410 19,800 19,020 115,943 2,241,939,605
테이팩스 (055490) 16,490 -450 -2.66 16,660 16,940 15,500 17,506 284,217,050
신한지주 (055550) 66,900 -500 -.74 68,000 68,300 65,600 1,797,034 119,728,702,862
현대홈쇼핑 (057050) 52,300 -700 -1.32 53,000 53,000 52,000 9,439 493,126,950
포스코스틸리온 (058430) 37,800 -500 -1.31 37,900 38,250 37,200 8,691 325,993,600
세아홀딩스 (058650) 125,000 -7200 -5.45 132,200 132,200 123,300 5,446 686,122,750
다스코 (058730) 3,095 -5 -.16 3,105 3,160 3,020 129,776 399,870,340
KTcs (058850) 2,780 -5 -.18 2,760 2,795 2,725 195,637 538,143,835
KTis (058860) 2,875 -15 -.52 2,885 2,885 2,820 142,090 404,938,350
HL홀딩스 (060980) 38,450 450 1.18 37,900 38,450 37,200 13,330 502,404,025
산일전기 (062040) 109,000 -3900 -3.45 107,000 109,600 104,400 467,283 50,080,053,150
종근당바이오 (063160) 22,350 -300 -1.32 22,600 22,600 21,900 18,782 415,267,250
현대로템 (064350) 170,700 -3500 -2.01 167,100 171,700 165,000 866,251 145,485,481,550
LG씨엔에스 (064400) 68,500 -2500 -3.52 68,300 68,900 66,200 486,959 33,008,111,950
SNT모티브 (064960) 32,500 -1150 -3.42 32,650 33,450 31,900 97,503 3,145,284,950
LG전자 (066570) 76,700 200 .26 76,200 76,800 75,400 373,742 28,446,121,750
LG전자우 (066575) 37,000 -250 -.67 37,050 37,200 36,500 30,807 1,132,693,650
엘앤에프 (066970) 87,100 100 .11 84,000 91,100 84,000 697,289 61,666,310,800
세이브존I&C (067830) 2,600 -25 -.95 2,635 2,635 2,530 29,074 74,581,897
셀트리온 (068270) 172,000 -900 -.52 172,800 172,900 169,600 349,091 59,872,772,050
삼성출판사 (068290) 16,430 -220 -1.32 16,480 16,480 15,940 13,216 213,480,465
TKG휴켐스 (069260) 17,230 -70 -.4 17,460 17,470 17,060 63,704 1,096,437,710
대호에이엘 (069460) 1,822 19 1.05 1,790 1,830 1,705 1,167,863 2,035,948,787
대웅제약 (069620) 132,000 -1000 -.75 132,700 132,700 130,700 20,288 2,670,213,250
한세엠케이 (069640) 888 -4 -.45 892 914 880 83,912 74,562,632
DSR제강 (069730) 3,710 110 3.06 3,575 3,710 3,522 62,096 225,471,407
현대백화점 (069960) 74,000 2300 3.21 72,500 74,800 71,000 75,251 5,533,336,350
모나용평 (070960) 4,280 10 .23 4,165 4,280 4,105 154,364 641,782,832
한국금융지주 (071050) 126,800 -5300 -4.01 132,000 132,800 121,800 368,970 46,162,440,750
한국금융지주우 (071055) 90,900 -1700 -1.84 90,600 92,400 87,300 46,719 4,167,576,700
하이스틸 (071090) 4,795 -15 -.31 4,690 4,865 4,690 365,466 1,747,741,427
지역난방공사 (071320) 74,800 -300 -.4 74,900 75,100 70,900 59,175 4,313,148,850
롯데하이마트 (071840) 8,650 40 .46 8,600 8,650 8,470 23,959 204,156,055
코아스 (071950) 9,200 290 3.25 8,900 9,280 8,840 25,493 234,227,510
HD현대마린엔진 (071970) 77,900 -1900 -2.38 76,300 79,000 75,200 590,050 45,296,033,650
유엔젤 (072130) 5,380 -170 -3.06 5,460 5,540 5,340 125,835 679,672,165
농심홀딩스 (072710) 77,000 1200 1.58 75,800 77,400 73,600 12,617 954,913,550
금호타이어 (073240) 4,900 15 .31 4,900 4,995 4,795 1,201,866 5,909,456,402
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,145 35 1.13 3,145 3,145 3,080 8,939 27,695,295
세진중공업 (075580) 12,920 -370 -2.78 13,090 13,190 12,390 932,840 11,941,330,900
유니퀘스트 (077500) 5,600 -110 -1.93 5,660 5,700 5,510 107,301 597,237,800
STX엔진 (077970) 35,900 -2000 -5.28 36,350 36,900 34,200 1,259,418 44,642,764,700
텔코웨어 (078000) 13,590 280 2.1 13,890 13,890 13,130 14,628 194,897,710
에이블씨엔씨 (078520) 11,430 170 1.51 11,100 11,480 11,050 438,224 4,961,447,490
GS (078930) 43,650 -100 -.23 43,550 44,000 42,800 220,213 9,528,091,475
GS우 (078935) 41,250 -200 -.48 41,350 41,350 40,400 20,006 813,395,350
CJ CGV (079160) 4,650 -55 -1.17 4,680 4,685 4,595 188,844 871,897,929
현대리바트 (079430) 7,290 20 .28 7,230 7,300 7,200 20,140 145,914,570
LIG넥스원 (079550) 476,000 -8500 -1.75 466,500 480,500 461,000 176,134 82,593,634,250
전진건설로봇 (079900) 53,800 -1300 -2.36 56,300 57,400 52,000 212,503 11,650,107,050
휴비스 (079980) 3,295 -10 -.3 3,250 3,330 3,190 69,130 223,637,961
일진다이아 (081000) 12,310 -100 -.81 12,400 12,450 12,070 9,825 120,030,765
미스토홀딩스 (081660) 40,550 450 1.12 40,500 41,000 39,900 234,406 9,461,969,400
동양생명 (082640) 8,070 70 .88 8,000 8,110 7,980 143,996 1,156,309,590
한화엔진 (082740) 39,350 150 .38 38,400 39,500 36,500 1,163,369 44,182,489,650
그린케미칼 (083420) 7,280 -250 -3.32 7,390 7,520 7,000 52,227 378,713,385
대한제강 (084010) 15,000 -160 -1.06 15,170 15,170 14,590 11,459 168,786,410
동양고속 (084670) 8,370 -170 -1.99 8,540 8,540 8,350 1,868 15,730,440
이월드 (084680) 1,515 -30 -1.94 1,544 1,544 1,483 201,692 303,929,082
대상홀딩스 (084690) 9,490 -210 -2.16 9,540 9,670 9,440 87,496 831,452,285
대상홀딩스우 (084695) 13,110 -150 -1.13 12,900 13,450 12,900 3,246 42,399,210
TBH글로벌 (084870) 1,490 -5 -.33 1,483 1,494 1,457 51,019 75,480,496
엔케이 (085310) 963 -31 -3.12 971 985 931 1,338,874 1,269,451,013
미래에셋생명 (085620) 7,120 80 1.14 6,950 7,140 6,800 148,081 1,031,644,760
현대글로비스 (086280) 172,500 -2100 -1.2 176,200 176,200 169,000 151,377 25,848,918,050
하나금융지주 (086790) 82,700 200 .24 82,600 83,000 80,600 925,649 75,923,306,150
이리츠코크렙 (088260) 4,400 0 0 4,370 4,420 4,345 33,609 146,770,970
한화생명 (088350) 3,090 -30 -.96 3,125 3,130 3,005 1,589,608 4,856,897,219
진도 (088790) 1,825 10 .55 1,818 1,834 1,810 16,455 29,897,882
맥쿼리인프라 (088980) 11,630 40 .35 11,560 11,630 11,540 678,536 7,852,607,780
HDC현대EP (089470) 4,040 0 0 4,040 4,050 3,980 24,891 99,743,001
제주항공 (089590) 6,700 0 0 6,690 6,700 6,610 48,812 324,204,545
롯데렌탈 (089860) 29,200 -200 -.68 29,450 29,450 28,500 58,631 1,696,504,825
평화산업 (090080) 1,036 -15 -1.43 1,051 1,058 1,025 284,722 293,888,584
노루페인트 (090350) 8,830 0 0 8,760 8,850 8,640 82,256 717,663,220
노루페인트우 (090355) 12,930 -10 -.08 12,940 12,940 12,830 150 1,936,440
메타랩스 (090370) 1,300 -10 -.76 1,340 1,340 1,292 13,365 17,398,772
아모레퍼시픽 (090430) 123,900 1800 1.47 121,100 124,000 119,500 219,435 26,830,711,700
아모레퍼시픽우 (090435) 40,750 -150 -.37 40,450 41,300 39,650 19,081 772,454,700
비에이치 (090460) 16,460 -100 -.6 16,390 16,680 16,090 588,585 9,641,571,060
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,819 -25 -1.36 1,843 1,843 1,811 452,488 823,115,093
디아이씨 (092200) 4,120 -95 -2.25 4,130 4,200 4,060 189,639 778,163,699
KEC (092220) 724 -19 -2.56 743 743 718 712,545 517,033,593
KPX홀딩스 (092230) 65,900 500 .76 64,500 65,900 63,500 3,007 193,252,650
기신정기 (092440) 2,450 -5 -.2 2,470 2,470 2,425 9,330 22,800,245
DYP (092780) 3,995 -25 -.62 4,020 4,020 3,985 10,125 40,438,365
넥스틸 (092790) 13,100 -450 -3.32 13,250 13,470 12,910 405,546 5,316,000,290
LF (093050) 18,630 -20 -.11 18,480 18,770 18,220 68,559 1,261,844,720
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,000 -55 -2.68 2,015 2,055 1,921 2,419,915 4,759,502,774
후성 (093370) 5,940 -110 -1.82 5,980 6,030 5,850 675,227 3,999,745,490
효성ITX (094280) 12,860 -40 -.31 12,920 12,920 12,710 15,528 198,107,710
맵스리얼티1 (094800) 4,665 40 .86 4,660 4,665 4,600 66,744 308,944,975
AJ네트웍스 (095570) 4,185 35 .84 4,115 4,185 4,065 139,910 576,253,832
웅진씽크빅 (095720) 1,825 -36 -1.93 1,857 1,857 1,720 207,172 376,203,269
JW홀딩스 (096760) 3,295 -40 -1.2 3,280 3,340 3,265 72,843 239,953,285
SK이노베이션 (096770) 104,100 -1800 -1.7 105,900 105,900 103,400 179,856 18,733,046,750
SK이노베이션우 (096775) 69,500 -600 -.86 69,100 70,000 68,700 979 67,796,950
HJ중공업 (097230) 13,470 810 6.4 12,420 13,610 12,120 7,576,548 97,739,162,545
엠씨넥스 (097520) 29,200 -250 -.85 28,850 29,400 28,700 42,719 1,239,410,650
CJ제일제당 (097950) 231,000 500 .22 230,500 231,500 228,000 73,178 16,815,669,000
CJ제일제당 우 (097955) 135,900 -600 -.44 136,500 136,500 134,800 6,252 845,652,500
SK오션플랜트 (100090) 20,200 -350 -1.7 20,150 20,450 19,700 485,054 9,704,022,895
비상교육 (100220) 5,570 -140 -2.45 5,620 5,650 5,450 56,137 310,842,420
진양홀딩스 (100250) 3,265 -10 -.31 3,250 3,275 3,165 216,472 692,579,442
SNT에너지 (100840) 47,400 300 .64 45,000 48,300 44,500 213,953 9,891,560,875
인바이오젠 (101140) 11,770 20 .17 11,460 11,980 11,260 24,597 284,361,840
해태제과식품 (101530) 6,540 -50 -.76 6,510 6,600 6,440 40,004 260,209,785
동성케미컬 (102260) 4,120 -50 -1.2 4,170 4,170 4,040 128,370 523,480,217
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,920 60 .55 10,770 10,980 10,610 21,094 225,362,600
풍산 (103140) 114,700 -100 -.09 111,400 115,300 108,500 328,275 36,744,521,250
일진전기 (103590) 36,650 -1100 -2.91 36,600 37,400 35,600 877,639 31,817,071,650
한국철강 (104700) 10,040 730 7.84 9,700 10,080 9,180 496,701 4,886,343,580
KB금융 (105560) 109,500 100 .09 110,400 110,500 106,200 1,069,376 115,422,172,068
한세실업 (105630) 9,660 -110 -1.13 9,740 9,740 9,620 115,817 1,118,192,380
우진 (105840) 10,120 -190 -1.84 9,470 10,200 9,270 560,832 5,423,366,350
미원홀딩스 (107590) 71,700 0 0 71,700 71,700 71,500 494 35,342,800
LX세미콘 (108320) 53,000 -700 -1.3 53,200 53,200 52,200 27,255 1,434,809,150
LX하우시스 (108670) 28,650 -100 -.35 28,700 28,750 28,150 32,988 936,292,675
LX하우시스우 (108675) 17,630 -80 -.45 17,710 17,940 17,590 1,023 18,073,280
주성코퍼레이션 (109070) 899 8 .9 887 910 868 130,518 115,413,271
호전실업 (111110) 7,000 20 .29 6,950 7,060 6,860 48,644 338,528,160
동인기연 (111380) 13,920 -180 -1.28 14,070 14,070 13,670 10,688 147,313,100
영원무역 (111770) 57,700 600 1.05 58,400 58,600 55,800 39,031 2,219,780,450
씨에스윈드 (112610) 45,650 -1450 -3.08 46,500 46,500 44,800 276,733 12,597,404,200
GKL (114090) 16,770 340 2.07 16,400 16,800 16,050 245,924 4,048,517,055
대성에너지 (117580) 8,050 -20 -.25 8,000 8,050 7,900 31,860 253,669,715
메타케어 (118000) 315 1 .32 312 316 310 211,385 66,051,596
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 98,800 -900 -.9 99,600 99,600 97,300 2,192 216,026,400
코오롱인더 (120110) 35,450 200 .57 35,650 35,650 34,700 152,095 5,342,259,125
코오롱인더우 (120115) 22,850 -100 -.44 22,850 22,900 22,400 19,634 443,601,975
아이마켓코리아 (122900) 8,200 60 .74 8,150 8,200 8,080 40,925 332,077,115
한국화장품 (123690) 9,940 -90 -.9 9,790 9,990 9,700 126,679 1,244,032,780
SJM (123700) 3,445 40 1.17 3,385 3,445 3,350 32,213 108,885,060
한국자산신탁 (123890) 2,360 -5 -.21 2,375 2,375 2,320 170,949 400,125,446
현대퓨처넷 (126560) 3,200 -55 -1.69 3,220 3,235 3,175 47,803 152,833,515
수산인더스트리 (126720) 21,050 -1100 -4.97 20,950 21,800 20,350 148,175 3,074,621,175
대성산업 (128820) 4,030 30 .75 3,950 4,045 3,840 297,624 1,165,134,385
한미약품 (128940) 282,500 -1500 -.53 285,500 285,500 275,500 56,300 15,711,375,000
인터지스 (129260) 2,750 -50 -1.79 2,780 2,780 2,700 129,670 354,933,245
한전산업 (130660) 11,390 -540 -4.53 11,000 11,470 10,900 336,177 3,757,991,060
화인베스틸 (133820) 1,560 50 3.31 1,526 1,577 1,410 736,425 1,097,262,405
미원화학 (134380) 83,200 -800 -.95 83,600 83,600 83,200 191 15,909,000
시디즈 (134790) 28,200 -1100 -3.75 29,350 29,400 27,600 11,386 320,596,075
선진 (136490) 10,950 -120 -1.08 10,850 11,000 10,490 219,886 2,354,906,540
에스디바이오센서 (137310) 10,250 -70 -.68 10,320 10,320 10,120 88,929 905,480,475
메리츠금융지주 (138040) 119,000 700 .59 119,600 120,300 116,000 209,661 24,700,253,650
코오롱ENP (138490) 6,480 -50 -.77 6,440 6,550 6,370 68,938 442,874,560
BNK금융지주 (138930) 14,480 -90 -.62 14,710 14,720 14,010 747,262 10,697,607,135
iM금융지주 (139130) 14,090 50 .36 14,180 14,180 13,870 562,728 7,882,870,575
이마트 (139480) 76,900 500 .65 76,800 77,000 75,400 118,117 9,000,858,600
아주스틸 (139990) 3,710 -20 -.54 3,730 3,730 3,685 33,116 122,632,957
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,600 -25 -1.54 1,625 1,625 1,596 9,856 15,821,540
다이나믹디자인 (145210) 829 -10 -1.19 839 839 811 93,817 76,620,312
케이탑리츠 (145270) 958 -9 -.93 967 967 957 39,491 37,973,862
덴티움 (145720) 60,700 -500 -.82 60,800 61,000 59,300 43,102 2,580,581,200
삼양사 (145990) 49,000 0 0 49,000 49,400 48,100 13,586 660,033,650
삼양사우 (145995) 33,500 -200 -.59 33,700 33,700 33,000 2,276 75,529,100
한국ANKOR유전 (152550) 236 -5 -2.07 241 246 235 509,325 120,779,533
DSR (155660) 3,730 0 0 3,730 3,730 3,645 40,307 147,981,503
애경케미칼 (161000) 10,870 -180 -1.63 10,710 10,940 10,670 240,320 2,596,374,815
한국타이어앤테크놀로지 (161390) 39,550 650 1.67 38,950 39,650 38,700 703,410 27,627,236,638
한국콜마 (161890) 79,300 300 .38 77,400 79,800 76,600 320,793 24,988,118,150
동일고무벨트 (163560) 7,300 -60 -.82 7,360 7,360 7,220 28,583 207,644,180
동아에스티 (170900) 45,300 50 .11 45,000 45,300 44,300 9,218 411,440,700
JB금융지주 (175330) 22,800 300 1.33 22,700 22,950 22,000 544,766 12,215,795,325
PI첨단소재 (178920) 16,730 -100 -.59 16,700 16,770 16,390 87,401 1,449,519,585
한진칼 (180640) 110,600 -4800 -4.16 116,600 116,600 110,000 90,047 10,027,212,600
한진칼우 (18064K) 37,800 -200 -.53 38,000 39,100 36,650 2,939 111,371,475
NHN (181710) 26,800 -400 -1.47 26,800 27,000 25,950 82,601 2,185,677,875
아세아시멘트 (183190) 13,430 -210 -1.54 13,210 13,570 13,160 72,073 962,549,185
종근당 (185750) 80,100 -600 -.74 80,400 80,900 79,500 26,560 2,125,806,600
더블유게임즈 (192080) 52,700 200 .38 52,900 52,900 51,600 50,964 2,668,719,000
쿠쿠홀딩스 (192400) 29,000 0 0 29,000 29,200 28,350 29,796 859,937,875
드림텍 (192650) 6,020 -40 -.66 6,010 6,050 5,890 208,159 1,235,921,015
코스맥스 (192820) 205,500 10400 5.33 194,300 206,000 192,950 259,947 51,915,537,750
제이에스코퍼레이션 (194370) 9,950 -100 -1 10,010 10,020 9,600 165,519 1,612,748,175
해성디에스 (195870) 22,700 -850 -3.61 23,050 23,450 22,050 93,086 2,095,750,100
서연이화 (200880) 11,960 -10 -.08 11,790 11,980 11,610 59,209 699,380,260
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,750 -250 -.71 34,800 35,100 34,450 135,104 4,692,139,350
삼성바이오로직스 (207940) 1,019,000 -5000 -.49 1,030,000 1,030,000 1,011,000 41,004 41,656,585,000
디와이파워 (210540) 12,550 -110 -.87 12,620 12,650 12,370 53,745 671,942,540
SK디앤디 (210980) 9,850 -260 -2.57 9,930 9,980 9,700 60,197 591,343,910
한솔제지 (213500) 8,490 -40 -.47 8,480 8,500 8,400 63,003 531,537,090
이노션 (214320) 18,760 60 .32 18,700 18,780 18,390 60,488 1,118,949,145
금호에이치티 (214330) 600 -6 -.99 602 602 590 316,853 188,701,856
경보제약 (214390) 4,960 -70 -1.39 5,010 5,010 4,945 15,980 79,428,715
토니모리 (214420) 10,400 10 .1 10,380 10,400 10,000 156,871 1,599,289,400
잇츠한불 (226320) 12,830 -150 -1.16 12,670 12,970 12,600 17,070 216,894,510
현대코퍼레이션홀딩스 (227840) 12,080 -120 -.98 12,200 12,200 11,420 21,802 260,061,610
LS에코에너지 (229640) 37,000 -2200 -5.61 37,350 38,050 35,000 258,267 9,489,755,650
JW생명과학 (234080) 11,490 -140 -1.2 11,630 11,630 11,330 78,159 889,326,640
두산밥캣 (241560) 54,300 -1000 -1.81 53,800 54,400 52,800 342,744 18,382,438,700
화승엔터프라이즈 (241590) 7,130 -160 -2.19 7,160 7,220 7,050 246,322 1,744,670,420
에이플러스에셋 (244920) 6,720 -170 -2.47 6,890 6,900 6,550 166,087 1,109,989,080
솔루엠 (248070) 15,200 -260 -1.68 15,160 15,400 14,940 155,639 2,345,316,655
샘표식품 (248170) 26,000 150 .58 25,750 26,000 25,300 8,362 214,005,675
일동제약 (249420) 22,800 1500 7.04 21,000 23,300 20,200 2,893,066 64,403,995,775
넷마블 (251270) 60,800 0 0 60,600 61,000 59,700 164,231 9,922,199,000
크래프톤 (259960) 326,500 -1500 -.46 329,500 331,000 323,000 125,456 40,895,882,000
크라운제과 (264900) 9,270 -60 -.64 9,260 9,270 8,970 31,676 287,769,870
크라운제과우 (26490K) 9,610 10 .1 9,610 9,740 9,470 1,412 13,476,095
HD현대 (267250) 128,500 -200 -.16 126,000 129,500 123,200 212,308 26,628,802,250
HD현대일렉트릭 (267260) 446,500 -13500 -2.93 449,000 456,000 433,500 218,684 96,430,381,250
HD현대건설기계 (267270) 90,100 -2200 -2.38 93,100 93,900 87,900 127,530 11,471,272,000
경동도시가스 (267290) 19,700 -110 -.56 19,810 19,810 19,400 22,699 443,384,245
아시아나IDT (267850) 11,720 -120 -1.01 11,850 11,850 11,600 5,331 62,237,295
미원에스씨 (268280) 141,100 -3000 -2.08 144,100 144,100 139,600 2,186 310,169,050
오리온 (271560) 107,000 -1000 -.93 108,000 108,000 102,700 197,819 20,875,449,750
일진하이솔루스 (271940) 16,900 -330 -1.92 16,920 17,200 16,510 38,979 650,706,640
제일약품 (271980) 13,720 -260 -1.86 13,980 13,980 13,390 19,094 257,592,650
한화시스템 (272210) 49,250 -950 -1.89 48,250 49,600 47,550 1,076,766 52,393,018,025
진에어 (272450) 8,660 -100 -1.14 8,700 8,760 8,600 55,646 480,425,305
삼양패키징 (272550) 13,510 -10 -.07 13,450 13,560 13,220 28,037 373,999,225
에이피알 (278470) 213,000 -4000 -1.84 213,000 219,000 204,000 479,024 101,223,460,750
롯데웰푸드 (280360) 116,500 300 .26 116,100 116,600 111,500 10,041 1,157,092,150
케이씨텍 (281820) 32,050 -950 -2.88 31,900 32,400 31,550 61,401 1,957,616,875
BGF리테일 (282330) 117,800 -1600 -1.34 120,000 120,000 115,800 28,514 3,356,123,650
쿠쿠홈시스 (284740) 26,900 -300 -1.1 27,100 27,150 26,175 48,420 1,286,177,525
SK케미칼 (285130) 60,500 -1100 -1.79 62,100 62,100 59,900 34,170 2,062,298,900
SK케미칼우 (28513K) 25,650 -150 -.58 25,800 25,800 24,750 3,549 89,092,575
롯데이노베이트 (286940) 20,900 -450 -2.11 21,000 21,250 20,450 18,231 378,380,100
하나제약 (293480) 11,780 -100 -.84 11,880 11,880 11,700 15,950 187,580,805
신한알파리츠 (293940) 5,490 10 .18 5,450 5,500 5,430 164,774 900,750,455
HDC현대산업개발 (294870) 20,550 -300 -1.44 20,700 20,700 20,050 308,038 6,249,701,275
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 223,000 -2500 -1.11 225,000 225,000 221,000 5,866 1,308,707,250
효성중공업 (298040) 1,115,000 -45000 -3.88 1,090,000 1,119,000 1,073,000 99,690 109,164,525,000
HS효성첨단소재 (298050) 184,000 1400 .77 183,600 185,000 179,800 8,765 1,601,082,400
에어부산 (298690) 2,000 -30 -1.48 2,015 2,020 2,000 120,574 241,648,318
한일시멘트 (300720) 19,310 -40 -.21 19,220 19,390 19,010 81,585 1,561,125,220
SK바이오사이언스 (302440) 48,200 250 .52 47,800 48,350 46,850 158,083 7,543,102,600
세아제강 (306200) 135,300 -2700 -1.96 135,500 137,300 131,900 11,349 1,512,273,050
현대오토에버 (307950) 151,000 -1900 -1.24 150,500 151,900 149,000 30,552 4,593,534,000
씨티알모빌리티 (308170) 4,975 -175 -3.4 5,090 5,090 4,795 49,928 243,813,333
우리금융지주 (316140) 24,800 100 .4 24,900 25,000 24,050 1,691,692 41,420,520,650
자이에스앤디 (317400) 3,395 -55 -1.59 3,400 3,445 3,350 47,927 161,698,505
HD현대에너지솔루션 (322000) 45,500 -2450 -5.11 46,450 46,850 45,000 143,183 6,528,295,850
카카오뱅크 (323410) 25,200 -500 -1.95 25,300 25,550 25,000 608,444 15,335,155,225
SK바이오팜 (326030) 97,000 -700 -.72 96,800 97,400 95,500 112,100 10,807,286,200
HD현대중공업 (329180) 450,500 3000 .67 439,500 452,000 430,500 175,847 77,649,582,750
롯데리츠 (330590) 3,820 -25 -.65 3,845 3,845 3,765 268,321 1,022,118,654
이지스밸류플러스리츠 (334890) 4,490 55 1.24 4,435 4,490 4,340 69,663 309,498,909
두산퓨얼셀 (336260) 24,500 -1750 -6.67 24,850 25,050 23,700 832,422 20,267,122,225
두산퓨얼셀1우 (33626K) 6,080 -390 -6.03 6,350 6,350 5,940 84,874 514,946,700
두산퓨얼셀2우B (33626L) 10,780 -540 -4.77 11,100 11,100 10,610 18,346 198,347,460
솔루스첨단소재 (336370) 8,710 -240 -2.68 8,770 8,900 8,615 125,109 1,089,615,180
솔루스첨단소재1우 (33637K) 1,855 -54 -2.83 1,898 1,898 1,841 25,948 48,453,944
솔루스첨단소재2우B (33637L) 4,070 -85 -2.05 4,155 4,155 4,050 3,925 16,094,635
NH프라임리츠 (338100) 4,610 -10 -.22 4,620 4,620 4,555 53,260 244,183,324
교촌에프앤비 (339770) 4,935 -60 -1.2 5,010 5,010 4,845 105,943 517,250,307
KCC글라스 (344820) 29,750 -650 -2.14 30,050 30,400 29,500 69,978 2,082,660,575
제이알글로벌리츠 (348950) 2,595 15 .58 2,580 2,595 2,550 234,416 602,033,460
이지스레지던스리츠 (350520) 4,030 -10 -.25 4,045 4,045 4,000 34,049 136,517,982
하이브 (352820) 286,500 -1000 -.35 286,500 288,500 280,000 219,592 62,356,021,000
대덕전자 (353200) 21,800 -850 -3.75 21,900 22,200 21,250 755,142 16,309,268,725
대덕전자1우 (35320K) 8,500 -200 -2.3 8,650 8,650 8,440 3,536 30,037,800
코람코라이프인프라리츠 (357120) 4,300 0 0 4,300 4,300 4,240 88,194 376,918,408
미래에셋맵스리츠 (357250) 2,635 10 .38 2,625 2,635 2,590 18,727 48,926,868
마스턴프리미어리츠 (357430) 1,520 -10 -.65 1,531 1,531 1,516 25,241 38,392,826
SK아이이테크놀로지 (361610) 29,350 -250 -.84 29,400 30,100 28,800 139,961 4,104,324,275
티와이홀딩스 (363280) 3,550 -65 -1.8 3,805 3,815 3,450 313,994 1,126,548,266
티와이홀딩스우 (36328K) 6,070 0 0 6,880 6,880 6,070 33,936 218,304,510
ESR켄달스퀘어리츠 (365550) 4,380 -25 -.57 4,400 4,405 4,350 233,073 1,019,612,440
한컴라이프케어 (372910) 2,770 5 .18 2,735 2,795 2,725 82,820 227,436,750
LG에너지솔루션 (373220) 377,500 -6500 -1.69 378,500 383,500 375,000 149,517 56,593,597,500
DL이앤씨 (375500) 41,500 -850 -2.01 41,400 41,500 40,250 327,530 13,381,321,875
DL이앤씨우 (37550K) 19,040 -560 -2.86 19,550 19,550 18,540 17,950 337,836,700
DL이앤씨2우(전환) (37550L) 29,250 -400 -1.35 29,650 29,700 28,350 3,208 92,160,150
디앤디플랫폼리츠 (377190) 3,230 20 .62 3,175 3,235 3,175 64,451 207,352,257
카카오페이 (377300) 64,300 -3200 -4.74 65,000 65,700 60,600 1,196,756 75,356,021,450
바이오노트 (377740) 5,700 110 1.97 5,520 5,700 5,450 107,570 600,501,115
화승알앤에이 (378850) 3,040 -60 -1.94 3,085 3,100 2,995 56,072 169,847,265
케이카 (381970) 15,160 130 .86 15,000 15,190 14,820 75,042 1,124,458,415
F&F (383220) 63,600 1800 2.91 62,400 64,000 61,400 65,856 4,145,472,950
LX홀딩스 (383800) 7,530 -70 -.92 7,510 7,580 7,360 216,302 1,611,121,025
LX홀딩스1우 (38380K) 8,860 -40 -.45 8,990 8,990 8,770 1,400 12,417,680
SK리츠 (395400) 4,940 5 .1 4,940 4,945 4,860 236,281 1,160,289,966
미래에셋글로벌리츠 (396690) 2,715 -5 -.18 2,720 2,720 2,700 28,066 76,063,762
NH올원리츠 (400760) 3,165 -5 -.16 3,170 3,170 3,150 108,263 342,396,120
SK스퀘어 (402340) 137,100 -3300 -2.35 141,000 141,300 130,900 785,076 106,322,484,050
쏘카 (403550) 11,940 -400 -3.24 12,340 12,340 11,800 19,408 232,712,345
신한서부티엔디리츠 (404990) 3,470 -65 -1.84 3,535 3,535 3,440 50,952 176,823,236
KB발해인프라 (415640) 8,550 -20 -.23 8,650 8,650 8,480 77,341 659,910,655
코람코더원리츠 (417310) 5,460 -20 -.36 5,480 5,480 5,410 31,369 171,246,645
KB스타리츠 (432320) 3,815 5 .13 3,805 3,815 3,760 46,159 175,169,951
대한조선 (439260) 82,500 -2300 -2.71 85,500 86,500 79,100 453,823 36,898,295,800
HD현대마린솔루션 (443060) 186,900 0 0 183,300 188,000 181,300 56,674 10,507,932,050
유니드비티플러스 (446070) 3,945 -20 -.5 3,965 3,965 3,860 8,178 32,120,610
삼성FN리츠 (448730) 4,310 35 .82 4,275 4,310 4,255 55,843 239,534,413
에코프로머티 (450080) 52,400 -900 -1.69 51,900 53,500 51,700 275,691 14,445,066,900
코오롱모빌리티그룹 (450140) 3,975 -5 -.13 3,975 3,980 3,975 214,288 851,825,462
코오롱모빌리티그룹우 (45014K) 5,920 10 .17 5,910 5,920 5,910 18,029 106,565,265
한화리츠 (451800) 3,945 10 .25 3,950 3,995 3,885 201,965 789,661,330
한화갤러리아 (452260) 1,114 -7 -.62 1,163 1,260 1,111 4,192,060 4,879,298,121
한화갤러리아우 (45226K) 2,225 -10 -.45 2,220 2,230 2,205 1,068 2,370,230
현대그린푸드 (453340) 15,730 270 1.75 15,490 15,770 15,190 43,219 670,054,595
두산로보틱스 (454910) 59,000 -1300 -2.16 58,600 59,400 58,000 120,769 7,090,233,150
OCI (456040) 57,200 -600 -1.04 57,000 57,500 56,000 27,793 1,576,917,700
이수스페셜티케미컬 (457190) 45,850 -250 -.54 45,000 46,600 44,650 192,119 8,791,445,625
동국씨엠 (460850) 5,610 -80 -1.41 5,690 5,690 5,500 94,090 527,426,635
동국제강 (460860) 9,640 20 .21 9,490 9,640 9,300 146,725 1,380,782,170
조선내화 (462520) 13,700 -110 -.8 13,810 13,810 13,620 3,975 54,302,760
시프트업 (462870) 40,700 100 .25 40,250 40,900 40,000 57,269 2,326,141,375
STX그린로지스 (465770) 7,590 -150 -1.94 7,690 7,720 7,500 39,834 301,161,945
SK이터닉스 (475150) 22,150 -250 -1.12 22,850 23,100 21,950 662,963 14,837,687,650
더본코리아 (475560) 25,100 -400 -1.57 25,300 25,350 24,850 29,740 742,941,925
씨케이솔루션 (480370) 10,150 -470 -4.43 10,500 10,610 9,950 87,699 892,714,655
신한글로벌액티브리츠 (481850) 1,500 -4 -.27 1,503 1,503 1,486 110,811 165,473,508
달바글로벌 (483650) 170,900 -2300 -1.33 168,300 172,200 166,400 118,751 20,189,139,600
엠앤씨솔루션 (484870) 143,700 0 0 140,000 146,000 136,300 99,289 13,928,432,000
HS효성 (487570) 56,400 -500 -.88 56,600 56,700 54,700 9,161 508,538,950
한화비전 (489790) 53,100 -2200 -3.98 53,900 54,100 52,400 369,255 19,603,926,650
GS피앤엘 (499790) 47,350 1800 3.95 44,150 47,850 43,050 204,589 9,341,694,525
엘브이엠씨홀딩스 (900140) 1,827 -15 -.81 1,850 1,850 1,795 467,781 848,020,454
프레스티지바이오파마 (950210) 14,270 70 .49 14,000 14,350 13,960 120,482 1,700,468,570

Leave a Comment