KOSPI 20250407

KOSPI 일별 조회 데이터 [962] (2025-04-07)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 5,750 -260 -4.33 5,990 5,990 5,740 73,155 424,207,575
KR모터스 (000040) 361 1 .28 357 364 351 319,005 113,693,368
경방 (000050) 6,330 -30 -.47 6,330 6,330 6,050 5,964 36,687,505
삼양홀딩스 (000070) 54,000 -2300 -4.09 55,300 55,300 53,600 17,283 935,914,350
삼양홀딩스우 (000075) 53,500 -2800 -4.97 54,100 54,300 53,500 287 15,489,900
하이트진로 (000080) 18,850 -520 -2.68 19,050 19,470 18,780 186,705 3,523,131,405
하이트진로2우B (000087) 15,030 -150 -.99 15,160 15,160 15,000 1,804 27,107,440
유한양행 (000100) 103,200 -6500 -5.93 105,000 105,300 101,500 624,399 64,560,566,600
유한양행우 (000105) 91,600 -6400 -6.53 96,000 96,000 91,600 12,558 1,160,199,450
CJ대한통운 (000120) 85,700 -3700 -4.14 86,600 87,200 84,600 52,379 4,500,764,650
하이트진로홀딩스 (000140) 8,250 -180 -2.14 8,430 8,440 8,200 37,290 309,220,860
하이트진로홀딩스우 (000145) 10,120 -40 -.39 10,130 10,130 10,050 143 1,440,500
두산 (000150) 239,500 -26000 -9.79 246,500 250,000 236,500 208,890 50,983,704,750
두산우 (000155) 115,700 -12300 -9.61 118,500 122,000 115,200 15,257 1,802,430,500
두산2우B (000157) 104,500 -11600 -9.99 114,000 114,000 102,000 2,805 294,589,850
성창기업지주 (000180) 1,182 -47 -3.82 1,219 1,228 1,173 61,784 73,345,684
DL (000210) 29,700 -2350 -7.33 30,600 31,150 29,650 73,524 2,205,208,575
DL우 (000215) 18,500 -870 -4.49 18,960 19,000 18,500 2,360 44,137,760
유유제약 (000220) 4,200 -170 -3.89 4,360 4,360 4,145 45,183 190,251,080
유유제약1우 (000225) 4,760 40 .85 4,830 4,830 4,565 8,512 40,242,075
유유제약2우B (000227) 9,460 -120 -1.25 9,580 9,580 9,430 1,075 10,168,270
일동홀딩스 (000230) 6,130 -210 -3.31 6,280 6,320 5,830 32,879 197,195,660
한국앤컴퍼니 (000240) 14,170 -560 -3.8 14,430 14,430 13,830 169,156 2,369,361,990
기아 (000270) 84,600 -5100 -5.69 86,100 87,100 84,100 1,066,394 90,839,364,350
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,430 -250 -1.83 13,600 13,610 13,320 20,546 277,267,360
노루홀딩스우 (000325) 28,450 -200 -.7 28,000 28,650 28,000 152 4,304,100
한화손해보험 (000370) 3,790 -235 -5.84 3,990 3,990 3,790 295,189 1,129,286,643
삼화페인트 (000390) 5,500 -240 -4.18 5,740 5,800 5,410 106,119 586,134,110
롯데손해보험 (000400) 1,671 -87 -4.95 1,743 1,755 1,654 397,236 658,004,757
대원강업 (000430) 3,250 -130 -3.85 3,350 3,450 3,245 77,688 255,256,315
CR홀딩스 (000480) 4,780 -130 -2.65 4,875 4,910 4,780 18,338 88,445,814
대동 (000490) 9,200 -860 -8.55 9,820 9,820 9,010 254,557 2,377,673,320
가온전선 (000500) 35,100 -4650 -11.7 38,150 38,250 34,900 106,905 3,852,101,350
삼일제약 (000520) 9,940 -930 -8.56 10,450 10,660 9,850 177,380 1,786,343,410
흥국화재 (000540) 3,110 -190 -5.76 3,230 3,280 3,105 192,526 604,728,259
흥국화재우 (000545) 7,190 -240 -3.23 6,800 7,500 6,590 239,257 1,671,550,865
CS홀딩스 (000590) 72,200 -400 -.55 72,300 72,600 71,800 798 57,679,000
동아쏘시오홀딩스 (000640) 98,900 -1900 -1.88 100,800 100,800 97,300 19,188 1,887,699,100
천일고속 (000650) 38,300 -300 -.78 38,450 38,450 37,000 515 19,181,300
SK하이닉스 (000660) 164,800 -17400 -9.55 168,000 172,800 164,800 7,879,050 1,328,142,523,000
영풍 (000670) 347,500 -31000 -8.19 370,000 370,000 347,000 3,548 1,262,799,500
LS네트웍스 (000680) 3,120 -170 -5.17 3,205 3,950 2,950 3,631,236 12,755,211,760
유수홀딩스 (000700) 5,180 -110 -2.08 5,300 5,300 5,160 19,384 100,693,230
현대건설 (000720) 34,550 -1150 -3.22 35,000 35,450 33,950 530,431 18,375,049,950
현대건설우 (000725) 44,500 -1900 -4.09 46,100 46,400 44,500 4,518 205,566,550
이화산업 (000760) 9,870 -220 -2.18 9,900 10,130 9,870 1,618 16,169,910
삼성화재 (000810) 344,500 -9000 -2.55 341,500 346,000 334,500 95,862 32,752,410,750
삼성화재우 (000815) 264,500 -7000 -2.58 269,000 269,000 262,000 10,175 2,695,055,000
화천기공 (000850) 26,500 -1100 -3.99 27,000 27,550 26,500 3,885 104,009,000
강남제비스코 (000860) 22,650 -650 -2.79 23,300 23,300 22,100 16,937 379,067,250
한화 (000880) 39,400 -3100 -7.29 40,000 40,400 38,500 379,799 15,031,916,750
한화우 (000885) 39,750 -1850 -4.45 40,350 40,900 39,700 2,041 81,834,650
한화3우B (00088K) 17,750 -810 -4.36 18,190 18,190 17,380 81,181 1,427,758,575
보해양조 (000890) 481 17 3.66 461 505 456 3,236,248 1,565,524,052
유니온 (000910) 6,000 600 11.11 6,310 6,440 5,840 10,056,533 61,846,050,290
전방 (000950) 19,090 -410 -2.1 19,890 19,890 18,900 2,101 40,199,840
한국주철관 (000970) 6,060 -140 -2.26 6,130 6,150 6,060 52,017 316,876,360
DB하이텍 (000990) 37,800 -3700 -8.92 40,000 40,100 37,600 378,358 14,577,038,875
페이퍼코리아 (001020) 730 10 1.39 720 740 718 44,995 32,769,522
CJ (001040) 121,700 -9400 -7.17 125,700 126,400 120,500 157,081 19,353,843,600
CJ우 (001045) 65,000 -1100 -1.66 64,700 65,000 62,700 9,006 575,258,350
CJ4우(전환) (00104K) 95,000 -6500 -6.4 97,900 97,900 93,500 16,289 1,558,222,000
JW중외제약 (001060) 19,990 -1060 -5.04 20,450 20,650 19,990 48,291 973,947,325
JW중외제약우 (001065) 27,350 -150 -.55 27,450 27,450 27,000 15 406,850
JW중외제약2우B (001067) 60,400 -100 -.17 59,500 60,400 59,500 6 361,500
대한방직 (001070) 4,995 -95 -1.87 5,110 5,110 4,955 12,397 61,855,310
만호제강 (001080) 29,350 -650 -2.17 29,650 29,650 28,000 1,985 57,143,200
LX인터내셔널 (001120) 23,900 -1300 -5.16 24,350 24,450 23,800 253,044 6,091,218,350
대한제분 (001130) 124,900 -3300 -2.57 128,100 128,100 123,500 4,623 578,021,850
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,160 -180 -7.69 2,270 2,280 2,090 530,192 1,165,599,032
금호전기 (001210) 785 86 12.3 695 798 681 897,578 669,788,746
동국홀딩스 (001230) 6,530 -340 -4.95 6,820 6,820 6,500 60,331 396,049,230
GS글로벌 (001250) 2,365 -195 -7.62 2,490 2,490 2,365 1,145,503 2,758,391,632
남광토건 (001260) 7,570 -110 -1.43 7,750 7,750 7,430 32,514 247,331,740
부국증권 (001270) 24,800 -900 -3.5 25,550 26,100 24,550 5,124 128,122,350
부국증권우 (001275) 20,400 -400 -1.92 20,850 20,850 20,400 838 17,132,100
상상인증권 (001290) 399 -15 -3.62 412 412 399 351,266 141,356,997
백광산업 (001340) 5,500 -460 -7.72 5,700 5,790 5,450 198,532 1,106,693,650
삼성제약 (001360) 1,415 -52 -3.54 1,466 1,466 1,408 256,000 362,709,473
SG글로벌 (001380) 2,300 0 0 2,290 2,515 2,225 4,902,036 11,667,928,037
KG케미칼 (001390) 3,475 -95 -2.66 3,520 3,700 3,380 347,151 1,198,262,670
태원물산 (001420) 3,675 -15 -.41 3,590 3,675 3,515 7,206 25,891,340
세아베스틸지주 (001430) 15,670 -1230 -7.28 16,350 16,350 15,450 120,302 1,897,081,395
대한전선 (001440) 10,520 -690 -6.16 10,700 10,760 10,400 1,150,002 12,120,898,255
현대해상 (001450) 20,400 -1000 -4.67 20,550 21,000 20,050 369,016 7,509,840,125
BYC (001460) 26,000 -500 -1.89 26,350 26,350 25,700 1,829 47,533,150
BYC우 (001465) 12,340 -60 -.48 12,300 12,390 11,880 1,427 17,503,620
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,220 -270 -4.92 5,410 5,420 5,210 239,047 1,256,327,425
SK증권 (001510) 429 -18 -4.03 447 447 424 1,455,218 633,446,794
SK증권우 (001515) 1,695 -5 -.29 1,771 1,771 1,692 6,810 11,625,324
동양 (001520) 509 -33 -6.09 534 534 507 666,904 342,681,208
동양우 (001525) 3,675 -400 -9.82 4,070 4,070 3,635 8,397 30,945,010
동양2우B (001527) 7,510 -790 -9.52 8,380 8,380 7,500 2,725 20,960,210
DI동일 (001530) 43,050 -1800 -4.01 43,000 44,650 41,450 47,568 2,019,328,750
조비 (001550) 10,190 -260 -2.49 10,430 10,430 10,000 22,808 231,879,150
제일연마 (001560) 8,720 -110 -1.25 8,810 8,810 8,510 1,828 15,776,280
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 487 0 0 484 489 475 129,681 62,660,710
종근당홀딩스 (001630) 41,850 -2450 -5.53 43,750 43,750 41,700 8,863 373,525,725
대상 (001680) 22,150 -700 -3.06 22,100 22,525 21,700 145,157 3,214,644,500
대상우 (001685) 16,800 -490 -2.83 17,290 17,700 16,660 62,733 1,077,861,755
신영증권 (001720) 71,500 -2500 -3.38 74,000 74,400 71,000 15,843 1,138,542,600
SK네트웍스 (001740) 3,915 -165 -4.04 3,980 4,000 3,880 328,327 1,286,358,172
한양증권 (001750) 11,810 -200 -1.67 12,000 12,000 11,610 26,288 308,699,305
한양증권우 (001755) 12,300 -270 -2.15 12,580 12,580 12,300 441 5,440,990
SHD (001770) 14,900 -110 -.73 14,890 14,970 14,800 2,341 34,710,060
알루코 (001780) 2,000 -90 -4.31 2,060 2,080 2,000 695,552 1,405,144,411
대한제당 (001790) 2,750 -35 -1.26 2,775 2,775 2,710 129,458 354,391,292
대한제당우 (001795) 2,265 -45 -1.95 2,320 2,325 2,235 12,559 28,477,465
오리온홀딩스 (001800) 16,050 -290 -1.77 15,860 16,150 15,450 134,285 2,144,724,350
삼화콘덴서 (001820) 23,100 -1250 -5.13 23,800 24,200 23,050 40,290 937,985,500
KISCO홀딩스 (001940) 18,920 -840 -4.25 19,760 19,760 18,770 19,503 373,873,865
코오롱 (002020) 20,500 -850 -3.98 20,650 21,300 20,050 69,646 1,427,669,625
코오롱우 (002025) 13,280 -300 -2.21 13,510 13,570 12,910 4,124 54,159,390
아세아 (002030) 258,500 -3000 -1.15 257,000 260,000 251,500 1,507 384,955,500
비비안 (002070) 1,130 110 10.78 1,040 1,215 1,020 4,822,037 5,513,805,680
경농 (002100) 8,550 -240 -2.73 8,670 9,010 8,500 58,819 504,001,240
고려산업 (002140) 2,800 -30 -1.06 2,760 2,800 2,690 597,457 1,659,628,901
도화엔지니어링 (002150) 6,260 -290 -4.43 6,500 6,500 6,260 47,451 300,093,470
삼양통상 (002170) 45,850 -1350 -2.86 47,150 47,150 45,600 3,503 160,991,275
한국수출포장 (002200) 2,645 -70 -2.58 2,695 2,715 2,570 102,574 267,007,455
동성제약 (002210) 3,830 15 .39 3,810 3,830 3,630 40,610 151,838,765
한일철강 (002220) 1,836 -24 -1.29 1,860 1,860 1,801 14,204 26,006,933
고려제강 (002240) 16,040 -590 -3.55 16,510 16,600 15,950 17,933 288,866,070
아세아제지 (002310) 6,700 -10 -.15 6,700 6,780 6,450 265,338 1,748,508,680
한진 (002320) 18,850 -300 -1.57 19,280 19,280 18,800 25,501 480,890,600
넥센타이어 (002350) 5,050 -160 -3.07 5,110 5,150 4,985 171,747 870,631,630
넥센타이어1우B (002355) 2,565 -160 -5.87 2,725 2,725 2,560 137,288 358,155,420
SH에너지화학 (002360) 422 -26 -5.8 447 447 420 517,568 221,151,072
KCC (002380) 239,000 -17500 -6.82 248,500 250,000 239,000 19,218 4,646,777,250
한독 (002390) 11,000 -260 -2.31 11,190 11,190 10,500 18,931 204,946,430
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,830 -75 -1.53 4,995 5,000 4,805 2,215 10,770,725
삼익악기 (002450) 1,232 3 .24 1,225 1,272 1,200 805,076 991,829,635
HS화성 (002460) 9,360 -100 -1.06 9,140 9,550 9,140 27,453 256,647,640
조흥 (002600) 155,200 -6300 -3.9 161,600 162,000 155,200 181 28,610,200
제일파마홀딩스 (002620) 7,160 -730 -9.25 7,810 7,810 7,160 45,790 340,470,020
오리엔트바이오 (002630) 1,912 50 2.69 1,863 1,974 1,806 21,326,392 41,178,181,707
동일제강 (002690) 1,173 -28 -2.33 1,201 1,201 1,160 20,305 23,814,056
신일전자 (002700) 1,444 -40 -2.7 1,457 1,470 1,444 286,552 416,318,026
TCC스틸 (002710) 19,400 -1850 -8.71 20,200 20,600 19,360 156,594 3,094,051,630
국제약품 (002720) 4,330 -175 -3.88 4,490 4,600 4,300 169,121 739,149,808
보락 (002760) 998 -29 -2.82 1,010 1,016 985 237,827 237,044,274
진흥기업 (002780) 767 -26 -3.28 790 791 730 805,529 624,150,031
진흥기업우B (002785) 3,155 -170 -5.11 3,425 3,425 3,155 564 1,933,890
진흥기업2우B (002787) 10,080 90 .9 10,100 10,100 9,990 9 90,710
아모레G (002790) 19,810 -1140 -5.44 20,200 20,300 19,790 189,742 3,784,281,915
아모레G우 (002795) 8,540 -220 -2.51 8,690 8,700 8,450 11,746 100,221,980
아모레G3우(전환) (00279K) 16,970 -380 -2.19 17,250 17,250 16,940 9,249 157,293,990
삼영무역 (002810) 12,700 -500 -3.79 13,050 13,070 12,700 14,737 188,651,020
SUN&L (002820) 2,985 -25 -.83 2,975 3,010 2,835 16,985 49,589,805
미원상사 (002840) 173,700 -4800 -2.69 176,000 176,000 171,100 1,482 255,360,800
신풍 (002870) 1,127 -106 -8.6 1,229 1,230 1,116 224,112 258,528,701
대유에이텍 (002880) 891 -60 -6.31 951 990 890 234,683 214,255,123
TYM (002900) 4,005 -395 -8.98 4,295 4,405 4,000 207,196 851,564,126
유성기업 (002920) 1,837 -3 -.16 1,848 1,850 1,814 19,417 35,555,633
한국쉘석유 (002960) 327,500 -9500 -2.82 334,000 334,000 319,000 2,857 932,621,250
금호건설 (002990) 2,465 -160 -6.1 2,625 2,625 2,465 101,170 254,078,805
금호건설우 (002995) 10,420 -250 -2.34 10,650 10,650 10,300 1,132 11,796,880
부광약품 (003000) 3,590 -210 -5.53 3,695 3,790 3,500 126,240 455,985,617
혜인 (003010) 4,520 -275 -5.74 4,760 4,760 4,490 104,608 478,630,204
세아제강지주 (003030) 207,000 -18500 -8.2 212,500 220,500 204,000 12,327 2,583,604,750
에이프로젠바이오로직스 (003060) 675 -30 -4.26 695 695 665 539,125 362,690,421
코오롱글로벌 (003070) 8,270 -330 -3.84 8,700 8,700 8,250 20,903 175,853,260
코오롱글로벌우 (003075) 14,290 -250 -1.72 14,510 14,510 14,200 376 5,357,010
성보화학 (003080) 2,445 30 1.24 2,400 2,445 2,390 47,759 115,341,267
대웅 (003090) 18,320 -650 -3.43 18,410 18,410 17,420 57,248 1,025,468,305
일성아이에스 (003120) 14,830 -270 -1.79 15,100 15,100 14,820 10,144 151,092,930
디아이 (003160) 12,150 -1670 -12.08 13,000 13,020 12,120 448,552 5,615,484,685
일신방직 (003200) 7,910 -290 -3.54 8,190 8,190 7,840 43,571 345,841,460
대원제약 (003220) 13,010 -390 -2.91 13,200 13,210 12,900 68,863 898,070,510
삼양식품 (003230) 782,000 -18000 -2.25 767,000 799,000 748,000 79,925 62,422,543,500
태광산업 (003240) 650,000 -15000 -2.26 645,000 653,000 623,000 856 545,417,000
흥아해운 (003280) 1,458 -76 -4.95 1,481 1,492 1,453 1,133,344 1,661,149,192
한일홀딩스 (003300) 13,690 -150 -1.08 13,730 13,800 13,580 10,485 143,465,670
한국화장품제조 (003350) 50,400 -3600 -6.67 52,100 53,400 50,300 57,080 2,954,370,850
유화증권 (003460) 2,260 -60 -2.59 2,320 2,320 2,260 27,162 61,857,459
유화증권우 (003465) 2,240 -65 -2.82 2,260 2,365 2,240 3,923 8,790,710
유안타증권 (003470) 2,490 -115 -4.41 2,580 2,615 2,480 604,922 1,520,863,615
유안타증권우 (003475) 2,750 -50 -1.79 2,800 2,800 2,715 23,383 64,210,910
한진중공업홀딩스 (003480) 3,580 -95 -2.59 3,595 3,700 3,430 55,841 200,007,725
대한항공 (003490) 20,650 -900 -4.18 20,900 21,150 20,550 1,094,397 22,742,567,575
대한항공우 (003495) 20,500 -750 -3.53 20,200 21,250 20,200 2,740 56,449,100
영진약품 (003520) 1,899 -21 -1.09 1,900 1,950 1,830 296,090 562,088,387
한화투자증권 (003530) 2,960 -255 -7.93 3,105 3,115 2,945 1,097,045 3,288,944,410
한화투자증권우 (003535) 5,290 -210 -3.82 5,500 5,500 5,180 5,112 27,079,650
대신증권 (003540) 15,830 -400 -2.46 16,080 16,130 15,770 101,343 1,606,114,870
대신증권우 (003545) 15,060 -310 -2.02 15,200 15,360 14,990 152,442 2,301,282,325
대신증권2우B (003547) 14,310 -320 -2.19 14,490 14,490 14,270 118,971 1,708,051,810
LG (003550) 60,800 -1800 -2.88 60,300 61,300 59,300 256,374 15,472,078,700
LG우 (003555) 51,600 -1400 -2.64 52,200 52,900 51,400 5,528 286,529,350
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 27,550 -1650 -5.65 27,950 29,050 27,050 103,015 2,861,333,550
HLB글로벌 (003580) 2,990 -60 -1.97 3,020 3,020 2,950 77,174 230,277,265
방림 (003610) 3,730 -30 -.8 3,715 3,745 3,560 42,425 153,357,795
KG모빌리티 (003620) 3,360 -260 -7.18 3,510 3,535 3,345 433,816 1,472,791,885
미창석유 (003650) 100,000 -1200 -1.19 101,200 101,200 99,100 1,511 151,020,700
포스코퓨처엠 (003670) 115,100 -6600 -5.42 117,000 120,900 115,000 264,452 30,903,416,400
한성기업 (003680) 4,745 -110 -2.27 4,790 4,885 4,735 26,056 124,005,700
코리안리 (003690) 7,420 -290 -3.76 7,590 7,630 7,360 427,748 3,190,493,060
삼영 (003720) 3,750 -145 -3.72 3,775 3,900 3,750 138,379 523,854,940
진양산업 (003780) 8,890 -50 -.56 8,840 9,470 8,320 2,785,035 25,124,585,185
대한화섬 (003830) 109,700 -700 -.63 110,000 110,000 109,500 24 2,633,300
보령 (003850) 7,980 -420 -5 8,100 8,190 7,920 146,819 1,175,199,135
남양유업 (003920) 69,000 -2800 -3.9 71,700 71,700 68,900 12,935 896,842,050
남양유업우 (003925) 34,000 -2150 -5.95 35,150 35,350 34,000 16,339 560,515,850
사조대림 (003960) 34,600 -2300 -6.23 35,400 35,900 34,550 25,953 909,765,875
롯데정밀화학 (004000) 32,600 -2500 -7.12 34,050 34,250 32,250 88,348 2,922,876,850
현대제철 (004020) 22,350 -1800 -7.45 23,200 23,350 22,300 940,636 21,314,560,025
SG세계물산 (004060) 312 -6 -1.89 314 315 307 751,278 233,005,643
신흥 (004080) 14,700 -20 -.14 14,730 14,840 14,530 979 14,380,475
한국석유 (004090) 11,150 -750 -6.3 11,200 11,760 11,020 111,564 1,246,279,500
태양금속 (004100) 4,390 1010 29.88 3,480 4,390 3,325 11,344,381 46,604,926,476
태양금속우 (004105) 6,590 1520 29.98 5,260 6,590 5,260 274,268 1,740,061,050
동방 (004140) 2,010 -110 -5.19 2,090 2,090 2,010 374,011 762,174,572
한솔홀딩스 (004150) 2,300 -70 -2.95 2,360 2,365 2,155 83,885 189,639,526
신세계 (004170) 152,000 -500 -.33 151,700 155,000 149,500 78,029 11,925,701,200
NPC (004250) 3,800 -140 -3.55 3,815 3,935 3,800 22,834 87,492,000
NPC우 (004255) 2,285 -100 -4.19 2,355 2,355 2,285 20,845 48,214,395
남성 (004270) 1,010 -23 -2.23 1,012 1,018 1,001 49,458 49,886,133
현대약품 (004310) 3,025 -135 -4.27 3,125 3,160 2,995 127,470 387,316,120
세방 (004360) 10,440 -650 -5.86 11,000 11,000 10,400 31,360 331,022,410
세방우 (004365) 7,200 -310 -4.13 7,470 7,510 7,020 41,136 297,962,620
농심 (004370) 395,000 -6000 -1.5 387,500 399,000 377,000 39,659 15,543,005,000
삼익THK (004380) 8,750 -740 -7.8 9,160 9,240 8,750 82,170 737,439,780
서울식품 (004410) 138 -2 -1.43 139 140 136 1,664,121 230,088,176
서울식품우 (004415) 1,196 -3 -.25 1,199 1,199 1,193 1,330 1,589,210
송원산업 (004430) 10,760 -740 -6.43 11,400 11,400 10,750 49,687 541,097,910
삼일씨엔에스 (004440) 3,610 -200 -5.25 3,700 3,800 3,490 38,251 136,684,940
삼화왕관 (004450) 29,500 -600 -1.99 29,400 30,050 29,400 704 20,867,800
세방전지 (004490) 60,200 -6700 -10.01 64,800 64,900 60,000 68,984 4,241,393,800
깨끗한나라 (004540) 2,760 120 4.55 2,690 3,000 2,615 3,863,825 10,941,142,741
깨끗한나라우 (004545) 14,080 1110 8.56 13,490 15,770 13,490 25,485 373,491,630
현대비앤지스틸 (004560) 10,410 -590 -5.36 11,480 11,480 10,410 87,499 939,232,360
삼천리 (004690) 85,300 -1700 -1.95 85,900 86,000 84,900 11,631 992,692,500
조광피혁 (004700) 50,700 -500 -.98 50,800 50,900 50,100 1,438 72,415,600
한솔테크닉스 (004710) 3,625 -235 -6.09 3,800 3,800 3,590 175,869 639,925,351
팜젠사이언스 (004720) 3,745 -185 -4.71 3,890 3,890 3,705 41,916 157,304,690
써니전자 (004770) 3,470 415 13.58 3,055 3,780 3,010 44,714,661 155,518,742,541
효성 (004800) 46,200 -3050 -6.19 47,400 49,000 46,050 17,259 808,629,200
덕성 (004830) 7,300 480 7.04 6,800 7,900 6,550 4,179,028 30,997,956,360
덕성우 (004835) 12,000 1730 16.85 10,270 12,900 10,230 107,539 1,248,097,300
DRB동일 (004840) 3,990 -115 -2.8 3,915 4,020 3,870 11,306 44,400,865
티웨이홀딩스 (004870) 641 -32 -4.75 653 667 620 742,528 471,904,084
동일산업 (004890) 39,950 -250 -.62 40,400 40,400 39,100 2,602 103,229,100
조광페인트 (004910) 5,150 -320 -5.85 5,510 5,510 5,150 58,239 305,950,760
씨아이테크 (004920) 1,049 -16 -1.5 1,065 1,078 1,038 19,575 20,694,433
한신공영 (004960) 6,090 -190 -3.03 6,150 6,210 5,900 75,555 459,271,365
신라교역 (004970) 8,420 -230 -2.66 8,570 8,570 8,350 11,556 97,478,780
성신양회 (004980) 6,930 -220 -3.08 7,340 7,560 6,830 211,367 1,513,882,805
성신양회우 (004985) 10,830 -150 -1.37 11,450 11,450 10,740 14,446 162,179,490
롯데지주 (004990) 20,650 -700 -3.28 20,650 20,950 20,350 95,113 1,968,429,125
롯데지주우 (00499K) 25,250 -1000 -3.81 26,000 26,000 25,100 243 6,165,000
휴스틸 (005010) 4,520 -350 -7.19 4,680 4,750 4,480 1,160,596 5,305,105,706
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,400 -3550 -9.11 37,200 37,800 35,250 261,394 9,472,181,425
SGC에너지 (005090) 20,900 -900 -4.13 21,700 21,750 20,800 51,892 1,091,370,850
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 94,000 -5000 -5.05 96,900 96,900 93,500 36,931 3,508,340,600
녹십자홀딩스 (005250) 12,990 -260 -1.96 12,910 13,040 12,550 95,229 1,218,763,140
녹십자홀딩스2우 (005257) 19,390 -410 -2.07 19,810 19,810 19,200 105 2,041,810
롯데칠성 (005300) 104,500 -3000 -2.79 103,600 105,700 102,500 14,481 1,504,263,900
롯데칠성우 (005305) 60,000 -1900 -3.07 61,300 62,900 60,000 2,802 169,446,350
온타이드 (005320) 414 -17 -3.94 427 438 413 125,953 52,655,880
모나미 (005360) 1,939 -59 -2.95 1,996 2,010 1,936 48,839 95,572,110
현대차 (005380) 179,100 -12700 -6.62 184,700 185,300 178,900 1,244,441 225,490,600,700
현대차우 (005385) 133,900 -7500 -5.3 136,000 137,600 133,500 118,375 16,001,540,550
현대차2우B (005387) 135,300 -7900 -5.52 136,300 139,800 135,000 178,760 24,418,332,200
현대차3우B (005389) 134,300 -7700 -5.42 138,800 138,800 133,000 21,752 2,942,536,700
신성통상 (005390) 2,090 -60 -2.79 2,150 2,155 2,050 285,787 596,796,665
코스모화학 (005420) 13,680 -1060 -7.19 14,160 14,300 13,650 163,934 2,273,201,935
한국공항 (005430) 44,200 -3300 -6.95 47,200 47,200 44,200 12,405 557,059,300
현대지에프홀딩스 (005440) 4,905 -265 -5.13 5,140 5,140 4,875 120,528 595,238,950
POSCO홀딩스 (005490) 255,000 -18000 -6.59 260,000 261,500 253,500 510,440 131,038,213,000
삼진제약 (005500) 16,900 -440 -2.54 17,180 17,250 16,880 21,211 360,697,640
SPC삼립 (005610) 63,000 -5900 -8.56 67,500 67,900 62,700 99,140 6,398,537,650
삼영전자 (005680) 10,030 -100 -.99 10,110 10,110 9,900 58,758 585,413,355
파미셀 (005690) 8,550 -810 -8.65 8,800 8,950 8,210 1,706,649 14,645,125,725
넥센 (005720) 4,510 -110 -2.38 4,625 4,625 4,420 28,453 127,728,667
넥센우 (005725) 3,100 -165 -5.05 3,335 3,335 3,100 677 2,154,900
크라운해태홀딩스 (005740) 5,350 -170 -3.08 5,440 5,450 5,350 19,463 104,615,055
크라운해태홀딩스우 (005745) 7,540 -20 -.26 7,620 7,620 7,430 487 3,676,050
대림B&Co (005750) 3,885 -95 -2.39 3,950 3,985 3,870 20,137 79,072,945
신영와코루 (005800) 9,740 -330 -3.28 9,980 9,980 9,640 11,848 115,748,610
풍산홀딩스 (005810) 25,650 -1100 -4.11 26,250 26,350 25,150 46,735 1,196,419,100
원림 (005820) 13,020 -430 -3.2 13,450 13,450 12,800 855 11,295,260
DB손해보험 (005830) 82,200 -3900 -4.53 82,100 83,700 81,700 182,712 15,044,131,321
에스엘 (005850) 31,150 -4100 -11.63 33,000 33,350 30,900 288,849 9,185,575,225
휴니드 (005870) 7,350 -790 -9.71 7,800 7,820 7,120 593,969 4,410,964,120
대한해운 (005880) 1,423 -122 -7.9 1,500 1,501 1,422 2,932,978 4,262,316,784
삼성전자 (005930) 53,200 -2900 -5.17 53,300 54,100 53,100 31,998,883 1,713,617,858,300
삼성전자우 (005935) 44,050 -2450 -5.27 44,600 45,100 44,050 1,962,905 87,436,265,825
NH투자증권 (005940) 12,700 -720 -5.37 13,170 13,170 12,680 911,892 11,655,175,140
NH투자증권우 (005945) 12,020 -400 -3.22 12,190 12,290 11,940 132,041 1,590,492,965
이수화학 (005950) 5,140 -380 -6.88 5,320 5,360 5,110 62,518 326,563,020
동부건설 (005960) 3,385 -115 -3.29 3,510 3,510 3,375 25,374 86,190,830
동부건설우 (005965) 17,080 -260 -1.5 17,080 17,310 17,080 70 1,205,370
동원산업 (006040) 34,650 -900 -2.53 35,400 35,650 34,450 19,223 669,258,950
화승인더 (006060) 4,580 -205 -4.28 4,700 4,870 4,525 199,298 911,090,031
사조오양 (006090) 7,900 -280 -3.42 8,030 8,110 7,800 10,770 85,674,205
삼아알미늄 (006110) 22,500 -2200 -8.91 23,350 23,600 22,350 37,799 859,618,975
SK디스커버리 (006120) 39,050 -1800 -4.41 39,650 40,050 38,950 33,995 1,342,551,550
SK디스커버리우 (006125) 31,700 -750 -2.31 32,450 32,450 31,650 1,986 63,239,325
한국전자홀딩스 (006200) 653 -15 -2.25 662 665 625 48,272 31,148,424
제주은행 (006220) 7,210 -240 -3.22 7,420 7,420 7,160 73,157 528,374,510
LS (006260) 98,900 -9100 -8.43 101,700 102,600 98,200 228,064 22,879,567,350
녹십자 (006280) 117,600 -7600 -6.07 121,300 122,900 117,500 33,205 3,944,113,700
대원전선 (006340) 2,400 -215 -8.22 2,530 2,550 2,400 1,209,698 2,956,996,776
대원전선우 (006345) 3,310 -225 -6.36 3,480 3,485 3,290 43,838 145,989,025
GS건설 (006360) 15,550 -1200 -7.16 16,300 16,450 15,550 577,434 9,138,513,080
대구백화점 (006370) 8,170 90 1.11 8,190 8,820 7,960 210,893 1,782,148,370
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,210 -450 -3.07 14,650 14,650 14,170 18,415 262,779,595
삼성SDI (006400) 180,100 -10700 -5.61 183,200 184,800 179,800 374,754 68,110,168,650
삼성SDI우 (006405) 102,600 -4600 -4.29 104,000 104,600 102,500 7,208 744,444,250
인스코비 (006490) 1,300 -97 -6.94 1,367 1,385 1,295 534,395 705,605,156
대림통상 (006570) 2,480 -35 -1.39 2,515 2,520 2,420 18,320 44,977,910
대한유화 (006650) 82,000 -6900 -7.76 85,600 88,000 80,700 33,546 2,779,495,700
삼성공조 (006660) 13,780 -1350 -8.92 14,510 14,700 13,680 311,132 4,356,952,025
영풍제지 (006740) 912 -32 -3.39 945 950 906 210,970 193,535,888
미래에셋증권 (006800) 8,770 -580 -6.2 9,000 9,000 8,620 812,937 7,120,669,850
미래에셋증권우 (006805) 4,205 -185 -4.21 4,285 4,300 4,100 143,948 599,773,620
미래에셋증권2우B (00680K) 3,895 -175 -4.3 4,000 4,025 3,830 333,931 1,305,877,748
AK홀딩스 (006840) 9,840 -240 -2.38 10,060 10,060 9,650 7,156 69,927,415
신송홀딩스 (006880) 7,260 320 4.61 6,800 7,470 6,530 1,320,450 9,414,802,025
태경케미컬 (006890) 11,280 -300 -2.59 11,500 11,500 11,110 29,263 328,476,910
우성 (006980) 15,200 400 2.7 14,430 15,330 14,430 2,801 41,550,440
GS리테일 (007070) 14,140 -400 -2.75 14,060 14,280 13,710 294,054 4,150,722,650
일신석재 (007110) 2,200 -15 -.68 2,140 2,440 2,125 24,414,457 56,597,106,022
미래아이앤지 (007120) 887 -11 -1.22 906 906 860 97,548 85,852,797
사조산업 (007160) 32,300 -1350 -4.01 32,650 33,000 31,900 9,522 307,847,900
벽산 (007210) 2,190 -30 -1.35 2,155 2,200 2,150 203,163 442,192,307
한국특강 (007280) 1,679 -59 -3.39 1,738 1,739 1,677 131,532 224,299,752
오뚜기 (007310) 396,500 -9000 -2.22 396,000 396,500 388,500 3,811 1,491,637,000
DN오토모티브 (007340) 19,180 -1170 -5.75 19,750 19,900 18,850 65,087 1,270,081,905
에이프로젠 (007460) 684 -34 -4.74 700 700 673 2,040,682 1,388,025,865
샘표 (007540) 40,950 -1150 -2.73 42,000 43,600 40,250 10,320 426,849,050
일양약품 (007570) 9,870 -330 -3.24 9,900 10,080 9,780 55,491 548,738,050
일양약품우 (007575) 10,100 -60 -.59 10,160 10,160 9,810 277 2,743,480
동방아그로 (007590) 5,950 -40 -.67 5,990 5,990 5,920 8,888 52,904,935
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 28,650 -4000 -12.25 31,100 31,100 28,500 1,413,222 41,741,659,600
국도화학 (007690) 28,500 -1250 -4.2 29,400 29,400 28,300 7,960 226,806,325
F&F홀딩스 (007700) 11,550 -500 -4.15 11,670 11,900 11,550 10,819 125,725,330
코리아써키트 (007810) 9,210 -830 -8.27 9,650 9,690 9,120 92,884 864,225,145
코리아써우 (007815) 5,370 -420 -7.25 5,790 5,790 5,350 2,093 11,445,880
코리아써키트2우B (00781K) 5,390 10 .19 5,450 5,450 5,390 4 21,740
서연 (007860) 6,560 -560 -7.87 6,810 6,940 6,500 300,381 1,983,640,720
TP (007980) 1,350 -2 -.15 1,342 1,392 1,332 613,261 834,967,239
사조동아원 (008040) 985 -44 -4.28 1,020 1,020 981 892,066 886,717,362
대덕 (008060) 7,080 -230 -3.15 7,060 7,210 7,060 272,135 1,937,124,565
대덕1우 (00806K) 7,070 -360 -4.85 7,430 7,430 7,070 2,205 15,935,275
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,950 -190 -3.7 4,915 5,120 4,790 97,324 478,265,775
NI스틸 (008260) 3,090 -130 -4.04 3,150 3,180 3,080 85,500 265,953,870
남선알미늄 (008350) 1,287 -42 -3.16 1,318 1,324 1,275 1,234,317 1,596,211,302
남선알미우 (008355) 13,300 -450 -3.27 13,750 13,750 13,240 3,569 47,238,780
문배철강 (008420) 2,165 -195 -8.26 2,310 2,310 2,165 254,226 558,354,053
서흥 (008490) 12,800 -850 -6.23 13,490 13,490 12,720 37,836 488,544,080
일정실업 (008500) 10,550 -150 -1.4 10,700 11,240 10,520 3,208 34,289,510
윌비스 (008600) 972 224 29.95 763 972 763 27,710,736 25,253,542,499
아남전자 (008700) 1,283 -98 -7.1 1,381 1,381 1,281 659,390 863,274,067
율촌화학 (008730) 22,600 -2050 -8.32 23,400 23,850 22,500 73,860 1,698,379,325
호텔신라 (008770) 37,950 -2550 -6.3 39,700 39,700 37,900 179,120 6,877,932,750
호텔신라우 (008775) 29,600 -950 -3.11 30,000 30,300 29,200 7,030 208,362,050
금비 (008870) 54,700 -2100 -3.7 57,400 57,400 54,500 4,093 226,474,400
한미사이언스 (008930) 25,000 -750 -2.91 24,650 25,050 24,300 111,886 2,757,472,375
동양철관 (008970) 985 -75 -7.08 1,020 1,020 954 12,328,602 12,158,314,535
KCTC (009070) 3,545 -200 -5.34 3,675 3,740 3,500 78,185 278,491,870
경인전자 (009140) 18,800 -160 -.84 18,960 19,040 18,300 3,236 60,559,750
삼성전기 (009150) 114,700 -6500 -5.36 116,200 117,900 114,400 330,364 38,153,281,700
삼성전기우 (009155) 51,200 -2800 -5.19 53,400 53,400 51,000 9,824 505,370,050
SIMPAC (009160) 3,595 -140 -3.75 3,785 3,785 3,545 98,716 354,484,635
한솔로지스틱스 (009180) 1,998 -107 -5.08 2,090 2,090 1,993 268,618 540,889,657
대양금속 (009190) 1,334 -28 -2.06 1,313 1,379 1,296 175,791 231,399,061
무림페이퍼 (009200) 2,020 -70 -3.35 2,090 2,090 2,000 139,860 284,731,330
한샘 (009240) 37,650 -1900 -4.8 39,000 39,000 37,400 31,356 1,183,010,575
신원 (009270) 1,364 -66 -4.62 1,403 1,420 1,360 2,404,564 3,336,743,284
광동제약 (009290) 5,150 -220 -4.1 5,310 5,310 5,140 29,591 154,037,890
참엔지니어링 (009310) 282 -16 -5.37 298 298 269 484,845 136,401,741
아진전자부품 (009320) 1,000 5 .5 971 1,025 971 38,443 37,939,489
태영건설 (009410) 2,390 -145 -5.72 2,475 2,530 2,300 253,252 604,405,945
태영건설우 (009415) 4,465 -385 -7.94 4,535 4,590 4,375 10,743 47,886,195
한올바이오파마 (009420) 25,300 -2050 -7.5 26,000 26,300 25,200 278,151 7,115,769,750
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 64,200 -3300 -4.89 64,600 66,200 63,800 89,879 5,826,680,300
한창제지 (009460) 705 -6 -.84 701 711 689 154,204 107,418,335
삼화전기 (009470) 25,350 -2500 -8.98 27,100 27,100 25,350 63,331 1,646,934,550
HD한국조선해양 (009540) 186,200 -17800 -8.73 191,100 196,000 185,700 303,590 57,924,630,700
무림P&P (009580) 2,890 -130 -4.3 3,000 3,010 2,890 309,016 902,728,622
모토닉 (009680) 8,930 -150 -1.65 8,970 8,970 8,770 70,890 627,033,830
삼정펄프 (009770) 24,900 -600 -2.35 25,250 25,250 24,750 1,949 48,582,300
플레이그램 (009810) 301 -8 -2.59 299 309 299 267,518 80,713,787
한화솔루션 (009830) 20,200 -800 -3.81 20,050 20,725 19,740 1,253,746 25,342,697,730
한화솔루션우 (009835) 17,760 -980 -5.23 18,500 18,500 17,600 10,830 193,362,600
명신산업 (009900) 7,700 -420 -5.17 7,700 7,910 7,690 179,340 1,395,704,700
영원무역홀딩스 (009970) 86,900 -1100 -1.25 85,000 87,600 83,000 22,452 1,932,943,300
한국내화 (010040) 2,115 -65 -2.98 2,115 2,150 2,085 23,576 49,809,135
OCI홀딩스 (010060) 62,100 -5500 -8.14 64,900 65,200 61,400 124,541 7,804,287,500
한국무브넥스 (010100) 3,760 -345 -8.4 4,000 4,010 3,760 406,365 1,554,903,181
LS ELECTRIC (010120) 152,900 -18600 -10.85 163,500 164,000 152,700 270,243 42,548,664,700
고려아연 (010130) 673,000 -32000 -4.54 666,000 692,000 655,000 17,115 11,460,941,000
삼성중공업 (010140) 12,720 -1000 -7.29 13,170 13,180 12,650 7,764,209 99,793,895,075
우진아이엔에스 (010400) 2,645 100 3.93 2,545 2,700 2,510 16,050 41,120,613
한솔PNS (010420) 1,886 1 .05 1,886 1,887 1,886 708,634 1,336,524,382
에스엠벡셀 (010580) 1,171 -32 -2.66 1,209 1,209 1,139 98,360 115,824,882
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 110,800 -5300 -4.57 112,100 113,000 108,800 388,142 43,153,235,100
진양폴리 (010640) 5,900 -110 -1.83 5,840 6,260 5,620 470,091 2,805,657,620
화천기계 (010660) 3,445 95 2.84 3,320 3,650 3,260 1,497,265 5,222,743,442
화신 (010690) 6,980 -700 -9.11 7,280 7,390 6,980 177,530 1,257,959,300
평화홀딩스 (010770) 12,920 2980 29.98 10,030 12,920 10,000 8,251,159 99,637,587,225
아이에스동서 (010780) 16,050 -560 -3.37 16,430 16,430 15,850 32,959 528,795,250
퍼스텍 (010820) 3,110 -280 -8.26 3,305 3,320 3,095 606,945 1,916,565,680
S-Oil (010950) 51,100 -3300 -6.07 53,000 53,600 50,500 391,337 20,140,445,700
S-Oil우 (010955) 34,600 -1850 -5.08 36,000 36,000 34,350 13,989 488,592,200
삼호개발 (010960) 2,915 -110 -3.64 2,990 2,990 2,915 46,603 136,849,773
진원생명과학 (011000) 1,898 -102 -5.1 1,999 1,999 1,830 306,867 585,120,403
LG이노텍 (011070) 130,600 -11300 -7.96 136,300 136,600 128,600 168,454 22,294,013,250
에넥스 (011090) 915 31 3.51 924 1,055 880 12,651,442 12,283,707,379
CJ씨푸드 (011150) 3,060 -95 -3.01 3,075 3,100 3,005 445,106 1,357,974,469
CJ씨푸드1우 (011155) 16,180 -830 -4.88 16,590 16,590 16,180 4,123 67,585,560
롯데케미칼 (011170) 57,100 -3800 -6.24 57,000 58,800 56,500 125,602 7,191,984,550
HMM (011200) 18,250 -1350 -6.89 19,000 19,100 18,010 2,153,008 39,585,377,045
현대위아 (011210) 40,650 -2150 -5.02 41,000 42,250 39,800 90,201 3,665,953,925
삼화전자 (011230) 3,820 -350 -8.39 4,440 4,550 3,740 471,339 1,896,942,413
태림포장 (011280) 1,938 -82 -4.06 2,020 2,020 1,922 92,298 178,848,432
성안머티리얼스 (011300) 535 -39 -6.79 586 590 507 671,823 364,804,980
유니켐 (011330) 1,398 15 1.08 1,375 1,412 1,375 206,755 288,407,832
부산산업 (011390) 78,200 900 1.16 76,000 81,500 73,400 67,146 5,280,606,200
갤럭시아에스엠 (011420) 1,984 -16 -.8 2,000 2,070 1,959 875,513 1,763,644,276
한농화성 (011500) 13,850 -1080 -7.23 14,280 14,500 13,830 113,805 1,591,311,925
와이투솔루션 (011690) 1,951 -149 -7.1 2,040 2,050 1,942 132,006 260,065,226
한신기계 (011700) 2,425 -255 -9.51 2,600 2,620 2,425 268,583 663,015,672
현대코퍼레이션 (011760) 19,500 -1550 -7.36 20,350 20,350 19,500 69,251 1,370,801,405
금호석유 (011780) 108,300 -7400 -6.4 110,700 113,800 107,700 101,986 11,145,452,400
금호석유우 (011785) 49,350 -2650 -5.1 51,500 51,600 49,350 5,409 269,470,075
SKC (011790) 90,800 -11700 -11.41 97,500 97,700 90,700 387,956 36,335,731,000
STX (011810) 3,305 -345 -9.45 3,620 3,620 3,290 113,695 386,736,237
신성이엔지 (011930) 1,110 -75 -6.33 1,167 1,184 1,110 1,021,706 1,155,542,698
DB (012030) 1,168 -55 -4.5 1,215 1,215 1,158 333,873 390,186,132
영흥 (012160) 367 -14 -3.67 381 381 363 134,146 49,566,146
아센디오 (012170) 4,080 -170 -4 4,255 4,255 3,880 136,071 547,911,717
계양전기 (012200) 1,366 -63 -4.41 1,418 1,418 1,366 49,175 67,580,295
계양전기우 (012205) 3,305 5 .15 3,340 3,340 3,305 635 2,065,705
영화금속 (012280) 854 31 3.77 823 865 807 352,090 298,657,577
경동인베스트 (012320) 56,400 -1700 -2.93 57,300 57,500 55,100 7,799 437,985,000
현대모비스 (012330) 248,500 -10500 -4.05 248,500 251,500 243,000 170,953 42,370,380,750
한화에어로스페이스 (012450) 642,000 -60000 -8.55 683,000 684,000 636,000 412,797 268,403,522,500
더존비즈온 (012510) 51,500 -5400 -9.49 55,200 55,400 51,300 229,094 12,078,169,900
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,775 -140 -4.8 2,840 2,865 2,735 84,704 235,865,635
HDC (012630) 15,560 -460 -2.87 15,790 16,120 15,410 183,753 2,918,761,050
모나리자 (012690) 2,895 -95 -3.18 3,025 3,135 2,850 1,988,991 5,994,774,891
에스원 (012750) 60,700 -900 -1.46 60,100 60,800 58,500 60,259 3,603,345,750
대창 (012800) 1,259 -66 -4.98 1,268 1,284 1,235 1,241,673 1,560,221,258
세우글로벌 (013000) 1,679 184 12.31 1,599 1,758 1,510 2,605,018 4,270,186,312
일성건설 (013360) 4,100 565 15.98 3,635 4,320 3,575 8,772,157 35,723,792,464
화승코퍼레이션 (013520) 1,547 -101 -6.13 1,607 1,620 1,539 76,082 119,481,061
디와이 (013570) 3,525 -265 -6.99 3,670 3,710 3,500 150,354 535,063,577
계룡건설 (013580) 15,800 1800 12.86 14,770 17,440 14,100 4,187,207 67,435,627,050
까뮤이앤씨 (013700) 1,280 47 3.81 1,259 1,380 1,221 1,720,239 2,252,792,976
지엠비코리아 (013870) 3,700 -15 -.4 3,685 3,740 3,550 63,296 230,561,018
지누스 (013890) 15,310 -1120 -6.82 15,800 16,140 15,120 318,927 4,949,467,305
한익스프레스 (014130) 3,350 -5 -.15 3,355 3,410 3,255 32,427 108,638,810
대영포장 (014160) 1,908 133 7.49 1,810 2,070 1,758 49,280,698 95,266,015,191
금강공업 (014280) 4,275 -275 -6.04 4,505 4,510 4,150 1,021,929 4,385,680,804
금강공업우 (014285) 6,200 -370 -5.63 6,340 6,510 6,180 1,568 9,747,840
영보화학 (014440) 4,830 20 .42 4,905 5,450 4,620 1,911,508 9,787,657,994
극동유화 (014530) 3,385 -55 -1.6 3,400 3,485 3,300 266,861 907,839,556
태경비케이 (014580) 4,065 -305 -6.98 4,260 4,310 4,020 245,924 1,012,859,558
한솔케미칼 (014680) 100,400 -11600 -10.36 106,200 107,400 99,200 101,542 10,372,235,750
사조씨푸드 (014710) 5,250 -200 -3.67 5,300 5,630 5,160 625,532 3,378,347,625
HL D&I (014790) 2,140 -80 -3.6 2,150 2,235 2,125 79,785 173,311,400
동원시스템즈 (014820) 31,200 -1700 -5.17 31,500 31,500 30,850 16,209 503,820,975
동원시스템즈우 (014825) 16,550 -310 -1.84 16,880 16,880 16,520 71 1,176,070
유니드 (014830) 69,400 -4500 -6.09 73,900 74,000 69,300 24,507 1,729,761,350
성문전자 (014910) 1,024 -39 -3.67 1,050 1,062 1,020 84,420 87,071,899
성문전자우 (014915) 4,440 -15 -.34 4,310 4,445 4,310 54 233,265
인디에프 (014990) 890 3 .34 855 950 840 1,839,791 1,672,512,999
이스타코 (015020) 1,908 243 14.59 1,728 2,045 1,667 8,719,909 16,492,006,908
대창단조 (015230) 4,575 -160 -3.38 4,600 4,695 4,520 86,838 398,862,458
에이엔피 (015260) 453 -14 -3 462 464 431 40,824 18,477,227
예스코홀딩스 (015360) 46,000 -1500 -3.16 47,500 47,500 45,750 6,869 317,052,850
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,450 450 2.05 21,600 22,600 21,400 3,758,996 83,466,050,725
일진홀딩스 (015860) 3,395 -145 -4.1 3,520 3,520 3,280 75,147 255,062,424
태경산업 (015890) 4,470 -220 -4.69 4,600 4,685 4,445 106,368 478,571,965
대현 (016090) 1,936 -47 -2.37 1,983 1,995 1,925 168,522 326,462,413
삼성증권 (016360) 42,250 -2800 -6.22 43,600 43,850 42,100 396,451 16,877,506,950
KG스틸 (016380) 5,310 -280 -5.01 5,390 5,450 5,280 149,455 795,540,760
한세예스24홀딩스 (016450) 3,450 -135 -3.77 3,505 3,535 3,390 38,605 133,004,190
환인제약 (016580) 10,720 -340 -3.07 11,000 11,000 10,720 23,787 257,098,190
신대양제지 (016590) 7,020 -160 -2.23 7,170 7,170 6,810 48,102 334,169,090
DB금융투자 (016610) 5,280 -220 -4 5,450 5,450 5,200 138,731 737,286,940
대성홀딩스 (016710) 6,890 -130 -1.85 7,020 7,020 6,850 15,054 104,004,200
두올 (016740) 2,910 -100 -3.32 3,000 3,000 2,880 94,994 277,414,117
퍼시스 (016800) 41,800 -500 -1.18 42,000 42,400 41,500 290 12,135,225
웅진 (016880) 910 71 8.46 830 939 812 1,648,134 1,478,930,243
광명전기 (017040) 1,262 -101 -7.41 1,344 1,344 1,251 165,473 212,784,330
명문제약 (017180) 1,522 -28 -1.81 1,550 1,568 1,512 64,152 97,704,777
우신시스템 (017370) 5,420 -430 -7.35 5,830 5,830 5,390 62,292 342,780,640
서울가스 (017390) 48,000 -600 -1.23 48,400 48,400 47,850 5,813 279,343,900
수산중공업 (017550) 1,698 -97 -5.4 1,795 1,795 1,617 216,771 369,419,960
SK텔레콤 (017670) 55,900 -200 -.36 55,000 55,900 55,000 628,581 34,938,328,370
현대엘리베이 (017800) 55,700 -2700 -4.62 55,600 56,700 53,400 197,901 10,965,522,600
풀무원 (017810) 14,410 -790 -5.2 14,660 14,910 14,330 83,414 1,210,308,540
DS단석 (017860) 20,650 -1850 -8.22 21,500 21,750 20,650 179,598 3,781,924,075
광전자 (017900) 1,687 -30 -1.75 1,716 1,716 1,650 27,971 47,321,725
E1 (017940) 56,200 -2700 -4.58 57,100 57,600 56,000 17,571 991,059,350
한국카본 (017960) 16,060 -770 -4.58 16,500 16,750 15,790 1,432,384 23,277,576,680
애경산업 (018250) 13,520 -1590 -10.52 14,360 14,500 13,500 188,983 2,632,833,420
삼성에스디에스 (018260) 112,300 -4900 -4.18 114,500 114,800 111,700 133,845 15,088,793,200
조일알미늄 (018470) 1,376 -91 -6.2 1,463 1,463 1,376 597,850 833,858,716
동원금속 (018500) 1,700 -31 -1.79 1,745 1,805 1,654 1,938,627 3,354,255,487
SK가스 (018670) 231,500 -9500 -3.94 233,000 236,500 224,500 15,464 3,595,489,250
한온시스템 (018880) 3,230 -230 -6.65 3,305 3,310 3,205 1,412,730 4,589,778,208
신풍제약 (019170) 6,830 -440 -6.05 7,060 7,150 6,800 134,070 922,894,720
신풍제약우 (019175) 10,500 -640 -5.75 10,820 10,820 10,480 1,163 12,324,510
티에이치엔 (019180) 2,840 -95 -3.24 2,865 2,890 2,795 118,251 333,523,420
세아특수강 (019440) 12,760 -240 -1.85 12,900 13,000 12,660 8,854 112,713,095
엑시큐어하이트론 (019490) 644 -25 -3.74 659 659 630 932,893 596,275,332
대교 (019680) 2,120 0 0 2,120 2,220 2,110 113,502 245,475,325
대교우B (019685) 1,255 -57 -4.34 1,320 1,348 1,255 160,143 205,074,604
한섬 (020000) 14,360 -380 -2.58 14,710 14,710 14,130 48,797 695,627,405
키다리스튜디오 (020120) 3,025 -120 -3.82 3,020 3,080 3,005 44,255 134,011,371
롯데에너지머티리얼즈 (020150) 21,050 -1350 -6.03 21,900 22,350 21,050 106,295 2,283,333,525
아시아나항공 (020560) 9,570 -370 -3.72 9,800 9,800 9,310 103,407 996,558,755
일진디스플 (020760) 714 -54 -7.03 768 771 698 55,724 40,610,601
서원 (021050) 1,171 -71 -5.72 1,217 1,217 1,160 396,340 467,053,901
코웨이 (021240) 72,800 -4300 -5.58 73,000 75,300 70,100 190,760 13,911,350,550
세원정공 (021820) 7,730 -350 -4.33 8,080 8,080 7,720 19,478 152,523,150
포스코DX (022100) 23,300 -900 -3.72 23,200 23,900 22,850 851,647 19,917,080,725
삼원강재 (023000) 2,330 -5 -.21 2,305 2,355 2,305 13,960 32,439,821
MH에탄올 (023150) 5,350 260 5.11 5,150 5,390 5,000 21,854 113,157,695
한국종합기술 (023350) 6,020 470 8.47 5,680 6,240 5,480 1,421,296 8,455,122,510
동남합성 (023450) 33,900 -350 -1.02 34,250 34,250 33,700 561 19,189,500
롯데쇼핑 (023530) 65,100 -700 -1.06 64,300 66,500 63,200 151,084 9,895,598,650
다우기술 (023590) 18,570 -920 -4.72 19,220 19,220 18,570 89,804 1,680,067,405
인지컨트롤스 (023800) 5,330 -320 -5.66 5,660 5,660 5,310 39,086 212,266,675
인팩 (023810) 5,650 10 .18 5,420 5,650 5,310 13,502 73,330,630
에쓰씨엔지니어링 (023960) 1,188 -44 -3.57 1,201 1,201 1,138 118,220 137,363,839
WISCOM (024070) 1,988 -7 -.35 1,976 2,090 1,960 26,544 53,172,452
디씨엠 (024090) 11,410 -160 -1.38 11,570 11,570 11,260 2,420 27,554,980
기업은행 (024110) 13,790 -430 -3.02 14,000 14,020 13,440 1,378,204 19,043,555,740
콜마홀딩스 (024720) 8,900 -700 -7.29 9,150 9,300 8,850 444,899 4,018,889,770
대원화성 (024890) 881 -26 -2.87 907 924 876 25,118 22,436,398
덕양산업 (024900) 2,650 -75 -2.75 2,630 2,705 2,545 142,150 368,719,539
KPX케미칼 (025000) 42,200 -650 -1.52 42,750 42,750 41,900 6,695 281,889,100
SJM홀딩스 (025530) 2,975 -95 -3.09 3,055 3,060 2,920 37,579 111,728,539
한국단자 (025540) 61,400 -4300 -6.54 64,200 65,200 60,200 44,264 2,754,489,700
미래산업 (025560) 737 -43 -5.51 772 772 717 580,198 434,402,510
제이준코스메틱 (025620) 4,880 -160 -3.17 4,885 5,020 4,435 58,821 282,496,040
한솔홈데코 (025750) 982 -9 -.91 1,036 1,060 935 6,948,792 6,928,443,409
이구산업 (025820) 4,130 -265 -6.03 4,160 4,235 4,005 682,621 2,808,432,893
남해화학 (025860) 6,070 -150 -2.41 6,100 6,180 5,950 176,730 1,066,863,340
한국주강 (025890) 1,775 -1 -.06 1,769 1,776 1,747 13,539 23,824,239
스틱인베스트먼트 (026890) 9,130 -60 -.65 9,180 9,240 8,980 72,244 659,265,345
부국철강 (026940) 2,250 -115 -4.86 2,325 2,325 2,230 62,785 142,835,942
동서 (026960) 24,200 -1350 -5.28 24,500 24,900 24,000 78,301 1,902,019,425
BGF (027410) 3,340 -100 -2.91 3,430 3,430 3,295 97,749 324,282,182
마니커 (027740) 842 -26 -3 861 864 834 118,467 99,996,750
한국제지 (027970) 771 -5 -.64 774 776 760 56,481 43,564,104
삼성E&A (028050) 17,950 -1250 -6.51 18,500 18,510 17,800 1,285,594 23,213,718,295
동아지질 (028100) 13,090 -470 -3.47 13,350 13,420 13,030 18,806 247,812,330
삼성물산 (028260) 112,200 -5200 -4.43 112,800 113,600 110,700 348,099 38,954,134,700
삼성물산우B (02826K) 83,100 -3900 -4.48 86,500 86,500 82,700 4,726 395,221,900
팬오션 (028670) 3,190 -160 -4.78 3,255 3,265 3,165 1,277,977 4,086,323,703
케이씨 (029460) 17,800 -320 -1.77 18,080 18,080 17,130 7,917 138,138,680
신도리코 (029530) 37,300 -1000 -2.61 38,100 38,100 37,050 14,071 524,376,400
삼성카드 (029780) 39,150 -1400 -3.45 39,900 40,000 38,650 97,775 3,827,664,600
제일기획 (030000) 17,490 -560 -3.1 17,650 17,770 17,440 206,985 3,629,541,730
NICE평가정보 (030190) 11,510 -400 -3.36 11,840 11,840 11,310 78,946 910,381,120
KT (030200) 48,350 -950 -1.93 47,800 48,400 46,850 457,486 21,768,681,485
다올투자증권 (030210) 2,875 -75 -2.54 2,935 2,935 2,850 29,114 83,951,069
교보증권 (030610) 5,560 -280 -4.79 5,770 5,770 5,540 163,323 914,084,830
동원수산 (030720) 4,880 -120 -2.4 5,000 5,000 4,865 17,283 85,047,240
서울보증보험 (031210) 31,850 -1150 -3.48 31,950 32,500 31,050 307,007 9,773,381,850
신세계인터내셔날 (031430) 9,150 -530 -5.48 9,340 9,520 9,100 144,183 1,325,092,325
신세계푸드 (031440) 29,550 -850 -2.8 30,000 30,000 28,850 12,165 355,785,075
콤텍시스템 (031820) 578 -15 -2.53 587 587 573 249,375 144,538,006
롯데관광개발 (032350) 8,710 -190 -2.13 8,730 8,950 8,630 639,741 5,612,220,855
황금에스티 (032560) 4,935 -175 -3.42 5,070 5,070 4,910 17,286 85,699,715
LG유플러스 (032640) 10,400 -150 -1.42 10,310 10,490 10,240 1,166,981 12,152,574,495
삼성생명 (032830) 77,500 -3400 -4.2 78,300 78,800 76,100 185,631 14,363,065,950
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 10,450 -900 -7.93 10,990 11,080 10,450 112,738 1,202,402,550
체시스 (033250) 1,259 50 4.14 1,239 1,324 1,181 2,147,928 2,706,802,931
유나이티드제약 (033270) 18,470 -730 -3.8 18,980 18,980 18,430 39,409 731,371,550
SJG세종 (033530) 3,840 -285 -6.91 4,100 4,100 3,805 84,203 328,125,517
KT&G (033780) 100,500 -2100 -2.05 99,400 101,400 97,900 332,984 33,432,775,200
무학 (033920) 6,460 -210 -3.15 6,660 6,660 6,380 160,427 1,035,192,860
두산에너빌리티 (034020) 20,650 -2400 -10.41 21,800 21,950 20,500 6,966,945 147,112,256,850
SBS (034120) 18,320 -890 -4.63 18,850 18,850 17,760 37,337 684,220,790
LG디스플레이 (034220) 7,770 -550 -6.61 8,060 8,080 7,740 1,688,744 13,265,820,750
파라다이스 (034230) 11,120 -450 -3.89 11,390 11,450 11,010 482,447 5,397,941,870
NICE (034310) 10,400 -330 -3.08 10,720 10,730 10,310 25,834 269,350,860
인천도시가스 (034590) 24,300 50 .21 24,250 24,400 24,050 6,790 164,091,150
SK (034730) 120,700 -5900 -4.66 121,500 122,400 120,000 183,464 22,172,866,200
SK우 (03473K) 110,600 -4400 -3.83 115,000 115,000 110,300 2,772 309,038,800
한국토지신탁 (034830) 980 -15 -1.51 994 994 976 653,579 640,672,607
HS애드 (035000) 6,650 -170 -2.49 6,820 6,820 6,620 61,474 411,018,290
백산 (035150) 13,380 60 .45 13,320 13,650 13,020 101,053 1,357,069,160
강원랜드 (035250) 15,020 -600 -3.84 15,290 15,300 14,990 822,138 12,415,762,465
NAVER (035420) 191,800 -6000 -3.03 192,400 195,200 189,300 597,627 114,724,174,500
신세계 I&C (035510) 11,270 -900 -7.4 11,650 11,760 11,150 119,875 1,368,882,975
카카오 (035720) 40,650 -1200 -2.87 40,450 41,750 39,500 2,124,791 86,520,544,400
콘텐트리중앙 (036420) 7,970 -550 -6.46 8,440 8,440 7,960 65,716 530,644,810
한국가스공사 (036460) 32,700 -1550 -4.53 32,950 33,500 32,600 468,779 15,453,269,200
SNT홀딩스 (036530) 29,800 -2000 -6.29 31,100 31,250 29,800 22,632 686,380,575
엔씨소프트 (036570) 142,000 -11100 -7.25 147,600 148,000 141,800 125,234 17,987,577,650
팜스코 (036580) 1,960 -40 -2 2,000 2,020 1,947 90,230 179,529,672
YG PLUS (037270) 4,995 -225 -4.31 5,060 5,130 4,910 765,683 3,847,044,810
LG헬로비전 (037560) 2,185 -115 -5 2,300 2,300 2,185 111,430 245,655,639
광주신세계 (037710) 25,800 -800 -3.01 26,450 26,450 25,650 34,087 884,784,975
하나투어 (039130) 49,550 -3650 -6.86 51,200 52,200 49,250 57,412 2,887,684,475
키움증권 (039490) 109,200 -9400 -7.93 115,400 116,000 107,000 183,849 20,323,018,300
HDC랩스 (039570) 8,160 -130 -1.57 8,230 8,300 7,990 14,946 120,521,795
상신브레이크 (041650) 2,830 -115 -3.9 2,915 2,915 2,790 70,043 197,147,889
한화오션 (042660) 62,500 -6800 -9.81 66,000 66,100 62,350 3,000,005 191,218,015,750
HD현대인프라코어 (042670) 7,280 -640 -8.08 7,530 7,630 7,260 1,382,546 10,209,915,200
한미반도체 (042700) 60,200 -5300 -8.09 61,900 62,400 60,000 983,431 59,879,203,450
주연테크 (044380) 308 -18 -5.52 325 325 301 369,644 113,079,711
KSS해운 (044450) 8,210 -570 -6.49 8,680 8,680 8,190 132,213 1,102,317,565
코스맥스비티아이 (044820) 10,410 -240 -2.25 10,570 10,570 10,130 19,361 199,285,010
대우건설 (047040) 3,015 -175 -5.49 3,100 3,105 3,000 1,157,219 3,504,379,951
포스코인터내셔널 (047050) 44,000 -4050 -8.43 45,950 46,100 43,850 633,642 28,307,884,775
유니온머티리얼 (047400) 2,125 95 4.68 2,280 2,325 2,070 3,039,276 6,674,137,131
한국항공우주 (047810) 72,200 -5200 -6.72 74,500 74,600 71,000 786,926 56,945,027,500
동원F&B (049770) 31,800 -650 -2 32,000 32,450 31,500 25,219 805,894,500
우진플라임 (049800) 2,005 -85 -4.07 2,095 2,100 1,964 15,924 32,331,327
한전KPS (051600) 38,950 -1300 -3.23 39,000 39,500 38,300 127,100 4,945,238,650
진양화학 (051630) 4,520 425 10.38 4,030 5,100 3,860 4,361,592 19,668,005,396
LG생활건강 (051900) 305,000 -11000 -3.48 309,000 312,000 303,000 50,370 15,416,887,750
LG생활건강우 (051905) 114,000 -5100 -4.28 116,500 117,800 112,600 14,660 1,685,846,550
LG화학 (051910) 213,500 -16000 -6.97 215,500 221,000 212,500 457,294 98,686,929,500
LG화학우 (051915) 101,800 -6500 -6 103,100 104,900 101,200 48,471 4,962,672,700
한전기술 (052690) 52,400 -3700 -6.6 53,500 54,700 52,200 122,035 6,447,830,300
스카이라이프 (053210) 4,305 -105 -2.38 4,395 4,395 4,245 42,972 184,892,020
한미글로벌 (053690) 13,770 -1050 -7.09 14,270 14,490 13,770 101,776 1,424,874,925
테이팩스 (055490) 12,870 -530 -3.96 13,200 13,200 12,690 14,724 190,432,890
신한지주 (055550) 45,050 -2000 -4.25 45,000 45,600 44,150 1,867,826 84,069,819,950
현대홈쇼핑 (057050) 45,250 -1850 -3.93 47,000 47,000 45,150 8,920 407,487,900
포스코스틸리온 (058430) 33,650 -3450 -9.3 35,500 35,500 33,650 42,664 1,459,443,575
세아홀딩스 (058650) 89,100 -2100 -2.3 91,200 92,800 89,100 93 8,494,800
다스코 (058730) 2,770 -145 -4.97 2,855 2,870 2,730 106,895 297,026,580
KTcs (058850) 2,490 -85 -3.3 2,535 2,535 2,445 260,599 643,198,572
KTis (058860) 2,350 -105 -4.28 2,435 2,435 2,330 345,629 814,379,169
HL홀딩스 (060980) 33,600 -1500 -4.27 33,900 35,000 33,150 53,719 1,800,898,050
산일전기 (062040) 46,000 -5900 -11.37 49,000 49,800 45,850 401,256 18,934,384,700
종근당바이오 (063160) 22,000 -1500 -6.38 22,100 23,200 21,900 24,827 551,961,325
현대로템 (064350) 90,400 -8400 -8.5 94,000 94,100 88,700 1,537,489 139,707,942,850
LG씨엔에스 (064400) 48,350 -1650 -3.3 48,850 49,450 48,350 322,021 15,739,024,625
SNT모티브 (064960) 26,000 -700 -2.62 25,950 26,700 25,150 69,061 1,790,416,075
LG전자 (066570) 68,100 -4700 -6.46 70,800 71,200 68,000 1,004,618 69,392,230,900
LG전자우 (066575) 33,800 -2050 -5.72 35,500 35,500 33,500 33,097 1,126,793,775
엘앤에프 (066970) 57,100 -4700 -7.61 58,800 61,100 56,600 198,902 11,579,153,050
세이브존I&C (067830) 2,145 -90 -4.03 2,210 2,210 2,115 11,055 23,842,675
셀트리온 (068270) 164,400 -9500 -5.46 167,600 167,800 161,900 730,805 120,392,584,650
삼성출판사 (068290) 16,600 340 2.09 17,000 18,690 16,550 373,152 6,528,916,695
TKG휴켐스 (069260) 14,980 -500 -3.23 15,150 15,320 14,870 53,748 804,522,825
대호에이엘 (069460) 1,584 -4 -.25 1,589 1,589 1,515 410,925 632,946,120
대웅제약 (069620) 115,400 -3400 -2.86 115,200 116,700 112,800 23,208 2,671,933,550
한세엠케이 (069640) 1,139 6 .53 1,134 1,195 1,108 12,303 13,957,858
DSR제강 (069730) 3,750 115 3.16 3,750 3,820 3,660 212,650 796,194,442
현대백화점 (069960) 59,000 -1400 -2.32 59,000 60,300 57,900 81,287 4,822,941,550
모나용평 (070960) 3,980 -140 -3.4 4,000 4,320 3,930 1,238,352 5,103,153,339
한국금융지주 (071050) 68,200 -4300 -5.93 69,200 69,400 66,600 233,202 15,767,645,500
한국금융지주우 (071055) 51,900 -2400 -4.42 53,000 53,000 51,300 22,654 1,175,404,650
하이스틸 (071090) 3,220 -270 -7.74 3,310 3,380 3,200 480,973 1,560,387,817
지역난방공사 (071320) 45,700 -2300 -4.79 46,150 47,000 45,400 10,462 481,485,150
롯데하이마트 (071840) 6,980 -120 -1.69 7,050 7,050 6,660 53,191 364,991,135
코아스 (071950) 9,260 460 5.23 8,900 11,440 8,120 361,950 3,693,899,620
HD현대마린엔진 (071970) 24,900 -3000 -10.75 26,500 26,800 24,750 478,374 12,277,817,400
유엔젤 (072130) 5,160 -190 -3.55 5,040 5,300 4,920 318,186 1,608,750,120
농심홀딩스 (072710) 61,600 -2600 -4.05 63,800 64,000 61,500 20,899 1,298,179,150
금호타이어 (073240) 4,230 -290 -6.42 4,300 4,365 4,190 547,182 2,325,459,167
이엔플러스 (074610) 511 -44 -7.93 531 551 511 745,790 390,848,337
새론오토모티브 (075180) 3,180 -190 -5.64 3,330 3,340 3,180 24,923 80,174,049
세진중공업 (075580) 6,420 -490 -7.09 6,680 6,740 6,410 317,220 2,078,453,150
유니퀘스트 (077500) 4,815 -415 -7.93 5,090 5,090 4,815 191,238 944,194,557
STX엔진 (077970) 18,310 -1890 -9.36 19,400 19,400 18,310 318,589 5,968,585,445
텔코웨어 (078000) 8,800 -190 -2.11 8,990 8,990 8,660 57,572 507,684,285
에이블씨엔씨 (078520) 5,970 -460 -7.15 6,320 6,320 5,950 118,500 718,869,525
GS (078930) 35,650 -1150 -3.13 35,600 36,100 35,350 411,296 14,664,095,975
GS우 (078935) 35,100 -1050 -2.9 36,200 36,200 35,100 17,406 615,078,450
CJ CGV (079160) 4,470 -210 -4.49 4,595 4,595 4,410 169,359 754,599,370
현대리바트 (079430) 6,700 -270 -3.87 6,930 6,930 6,660 17,510 118,175,750
LIG넥스원 (079550) 239,000 -18500 -7.18 247,500 248,000 235,500 146,332 35,256,152,750
전진건설로봇 (079900) 36,500 -3100 -7.83 38,350 38,750 36,000 112,243 4,163,159,175
휴비스 (079980) 2,450 -105 -4.11 2,570 2,570 2,415 66,673 164,154,961
일진다이아 (081000) 11,060 -10 -.09 10,950 11,370 10,800 24,210 267,710,085
휠라홀딩스 (081660) 35,700 -2000 -5.31 36,750 37,200 35,500 206,614 7,418,520,750
동양생명 (082640) 5,070 -160 -3.06 5,150 5,230 5,000 145,115 735,752,305
한화엔진 (082740) 20,000 -2250 -10.11 21,300 21,450 20,000 923,755 19,005,285,450
그린케미칼 (083420) 5,380 -340 -5.94 5,630 5,630 5,310 60,162 327,146,510
대한제강 (084010) 14,870 -350 -2.3 15,100 15,100 14,630 26,076 385,197,075
동양고속 (084670) 6,770 -220 -3.15 6,990 7,090 6,770 2,240 15,422,690
이월드 (084680) 1,224 -64 -4.97 1,270 1,270 1,211 341,369 421,224,528
대상홀딩스 (084690) 16,650 2640 18.84 14,460 17,530 14,190 10,494,065 169,811,733,400
대상홀딩스우 (084695) 29,500 3700 14.34 27,800 31,500 27,800 95,447 2,877,456,100
TBH글로벌 (084870) 1,118 -31 -2.7 1,144 1,144 1,078 31,778 35,000,720
엔케이 (085310) 755 -28 -3.58 782 782 742 217,045 163,451,041
미래에셋생명 (085620) 4,490 -50 -1.1 4,530 4,530 4,375 36,512 162,740,505
현대글로비스 (086280) 109,500 -6600 -5.68 111,100 112,600 107,600 211,797 23,180,619,000
하나금융지주 (086790) 55,300 -3300 -5.63 56,000 56,700 54,600 1,757,351 97,619,658,050
이리츠코크렙 (088260) 4,185 -110 -2.56 4,290 4,290 4,160 45,119 189,236,444
한화생명 (088350) 2,430 -115 -4.52 2,490 2,490 2,390 1,238,901 3,004,501,437
진도 (088790) 1,751 -40 -2.23 1,780 1,780 1,720 38,858 68,014,929
맥쿼리인프라 (088980) 10,850 -190 -1.72 10,950 10,950 10,700 1,839,899 19,917,243,350
HDC현대EP (089470) 3,305 -105 -3.08 3,380 3,405 3,280 17,186 56,838,005
제주항공 (089590) 6,520 -260 -3.83 6,700 6,700 6,500 148,188 973,315,655
롯데렌탈 (089860) 27,400 -950 -3.35 27,850 27,850 26,950 52,698 1,443,252,100
평화산업 (090080) 1,800 200 12.5 1,668 1,958 1,600 29,405,287 52,828,496,746
노루페인트 (090350) 7,210 -310 -4.12 7,520 7,570 7,200 97,551 707,895,390
노루페인트우 (090355) 11,900 -650 -5.18 12,500 12,500 11,900 703 8,450,250
메타랩스 (090370) 1,395 -73 -4.97 1,465 1,465 1,394 26,728 37,583,626
아모레퍼시픽 (090430) 104,000 -6300 -5.71 106,700 106,900 103,600 349,131 36,664,207,050
아모레퍼시픽우 (090435) 33,200 -2000 -5.68 35,000 35,000 32,700 24,308 808,469,150
비에이치 (090460) 11,700 -1140 -8.88 12,390 12,400 11,680 270,983 3,240,618,885
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,000 -70 -3.38 1,990 2,025 1,978 712,966 1,421,712,645
디아이씨 (092200) 3,720 -205 -5.22 3,850 3,850 3,670 178,632 664,793,892
KEC (092220) 664 -41 -5.82 675 699 664 943,867 633,143,883
KPX홀딩스 (092230) 53,200 -1900 -3.45 54,500 54,700 53,200 4,493 241,314,450
기신정기 (092440) 2,180 -65 -2.9 2,245 2,245 2,175 52,587 115,614,425
동양피스톤 (092780) 4,380 -110 -2.45 4,445 4,445 4,250 19,441 83,451,577
넥스틸 (092790) 10,950 -1610 -12.82 11,780 11,980 10,860 1,184,010 13,182,212,015
LF (093050) 14,150 -340 -2.35 14,230 14,500 13,990 29,431 414,381,260
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,845 230 8.8 2,685 2,950 2,535 5,085,672 14,231,028,821
후성 (093370) 4,050 -320 -7.32 4,230 4,235 4,035 445,130 1,822,566,043
효성ITX (094280) 11,510 -250 -2.13 11,760 11,760 11,470 13,968 161,528,440
맵스리얼티1 (094800) 4,065 -95 -2.28 4,150 4,160 4,060 66,687 272,823,740
AJ네트웍스 (095570) 3,550 -145 -3.92 3,670 3,670 3,535 180,901 646,444,699
웅진씽크빅 (095720) 1,555 69 4.64 1,486 1,614 1,427 1,175,488 1,821,793,993
JW홀딩스 (096760) 2,920 -85 -2.83 2,930 2,995 2,915 59,768 175,043,611
SK이노베이션 (096770) 97,700 -7600 -7.22 101,100 101,300 97,000 454,319 45,005,047,500
SK이노베이션우 (096775) 65,500 -5500 -7.75 71,000 71,000 65,400 4,425 296,579,200
HJ중공업 (097230) 5,670 -680 -10.71 6,050 6,050 5,630 875,620 5,060,681,825
엠씨넥스 (097520) 22,100 -1950 -8.11 23,400 23,750 22,100 55,134 1,243,636,975
CJ제일제당 (097950) 238,000 -8000 -3.25 237,500 242,000 234,500 58,831 14,000,651,500
CJ제일제당 우 (097955) 129,300 -3600 -2.71 131,700 131,700 128,100 5,374 693,719,000
SK오션플랜트 (100090) 12,220 -1290 -9.55 12,940 13,090 12,140 310,880 3,862,819,150
비상교육 (100220) 5,500 370 7.21 5,020 5,960 4,930 1,737,480 9,666,950,315
진양홀딩스 (100250) 2,990 -85 -2.76 3,070 3,070 2,960 189,790 567,605,584
SNT에너지 (100840) 28,800 -2600 -8.28 29,550 30,600 28,400 191,886 5,586,677,350
인바이오젠 (101140) 6,300 -330 -4.98 6,580 6,580 6,000 7,723 47,860,270
해태제과식품 (101530) 6,300 -410 -6.11 6,600 6,600 6,300 78,304 502,163,715
동성케미컬 (102260) 3,570 -115 -3.12 3,650 3,650 3,525 81,243 288,713,215
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 10,070 -620 -5.8 10,250 10,570 9,910 56,366 564,312,940
풍산 (103140) 52,400 -4600 -8.07 54,100 54,400 51,200 344,550 18,053,439,250
일진전기 (103590) 20,050 -3500 -14.86 21,800 22,050 20,000 1,104,827 22,946,462,150
한국철강 (104700) 7,570 -220 -2.82 7,610 7,760 7,470 43,543 329,630,740
KB금융 (105560) 72,300 -5400 -6.95 74,300 74,400 71,800 1,936,293 140,325,334,150
한세실업 (105630) 10,070 -140 -1.37 9,950 10,150 9,750 112,995 1,128,384,685
우진 (105840) 6,220 -510 -7.58 6,550 6,580 6,220 88,127 558,704,275
미원홀딩스 (107590) 72,400 -500 -.69 72,500 72,500 72,200 1,473 106,786,600
LX세미콘 (108320) 48,550 -3250 -6.27 50,600 50,900 48,400 47,586 2,331,982,475
LX하우시스 (108670) 27,750 -950 -3.31 28,100 28,400 27,550 20,194 561,347,425
LX하우시스우 (108675) 17,020 -550 -3.13 17,500 17,500 16,820 4,379 74,965,660
주성코퍼레이션 (109070) 790 -128 -13.94 880 894 778 1,597,682 1,322,432,966
호전실업 (111110) 7,420 -190 -2.5 7,500 7,580 7,110 33,642 249,845,620
동인기연 (111380) 13,920 -660 -4.53 14,200 14,210 13,720 16,595 231,420,430
영원무역 (111770) 43,300 -800 -1.81 43,100 43,950 42,150 64,685 2,778,857,750
씨에스윈드 (112610) 33,600 -2750 -7.57 34,750 34,800 33,500 169,288 5,738,845,675
GKL (114090) 11,160 -150 -1.33 11,060 11,260 10,780 147,021 1,634,362,680
대성에너지 (117580) 7,310 -290 -3.82 7,500 7,500 7,270 54,662 400,167,280
메타케어 (118000) 294 -19 -6.07 310 310 292 429,723 128,135,108
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 91,200 -3500 -3.7 93,900 94,000 90,600 2,642 241,586,200
코오롱인더 (120110) 27,450 -1500 -5.18 27,900 28,000 27,300 74,033 2,039,592,150
코오롱인더우 (120115) 17,980 -910 -4.82 18,860 18,860 17,900 15,295 277,565,255
아이마켓코리아 (122900) 7,530 -190 -2.46 7,640 7,720 7,520 65,062 492,428,920
한국화장품 (123690) 6,410 -420 -6.15 6,750 6,750 6,400 80,921 523,600,925
SJM (123700) 2,865 -55 -1.88 2,920 2,925 2,840 26,511 76,204,329
한국자산신탁 (123890) 2,240 -90 -3.86 2,315 2,330 2,230 295,438 665,399,000
현대퓨처넷 (126560) 2,830 -155 -5.19 2,905 2,905 2,795 118,123 334,922,135
수산인더스트리 (126720) 17,470 -980 -5.31 18,010 18,180 17,460 40,112 706,696,655
대성산업 (128820) 2,970 -190 -6.01 3,100 3,105 2,950 366,564 1,095,808,810
한미약품 (128940) 215,000 -14000 -6.11 221,000 224,500 214,500 56,290 12,201,141,500
인터지스 (129260) 2,575 75 3 2,470 2,665 2,415 800,776 2,057,752,591
한전산업 (130660) 9,000 -800 -8.16 9,400 9,560 9,000 160,000 1,461,419,585
화인베스틸 (133820) 931 46 5.2 887 1,024 883 596,068 572,418,617
미원화학 (134380) 79,100 -100 -.13 79,200 79,200 78,400 142 11,159,400
시디즈 (134790) 26,750 50 .19 26,650 27,200 26,000 8,040 214,626,075
선진 (136490) 5,190 -210 -3.89 5,330 5,330 5,140 49,499 258,517,255
에스디바이오센서 (137310) 8,590 -450 -4.98 8,760 8,890 8,500 111,735 962,767,450
메리츠금융지주 (138040) 111,700 -6700 -5.66 114,000 114,700 108,600 490,544 54,720,165,950
코오롱ENP (138490) 5,360 -390 -6.78 5,640 5,660 5,330 78,508 425,989,950
BNK금융지주 (138930) 9,450 -500 -5.03 9,770 9,770 9,360 1,757,026 16,660,575,515
DGB금융지주 (139130) 8,670 -340 -3.77 8,670 8,760 8,570 410,692 3,555,807,620
이마트 (139480) 86,000 -2400 -2.71 87,100 88,800 84,400 342,965 29,724,172,950
아주스틸 (139990) 3,740 -220 -5.56 3,930 3,955 3,740 39,368 150,923,881
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,553 -166 -9.66 1,719 1,719 1,553 12,197 20,136,051
다이나믹디자인 (145210) 668 -12 -1.76 646 685 630 215,751 142,002,238
케이탑리츠 (145270) 930 -29 -3.02 959 959 929 265,694 249,436,538
덴티움 (145720) 71,800 -4800 -6.27 74,800 74,800 71,300 67,623 4,902,697,700
삼양사 (145990) 42,400 -1700 -3.85 43,450 43,450 41,800 16,892 714,710,525
삼양사우 (145995) 29,050 -350 -1.19 29,150 29,200 28,700 501 14,489,150
한국ANKOR유전 (152550) 262 -13 -4.73 269 272 253 1,399,717 367,841,260
DSR (155660) 4,205 255 6.46 4,000 4,320 3,985 377,366 1,571,353,812
애경케미칼 (161000) 6,060 -570 -8.6 6,460 6,580 6,000 198,573 1,236,531,245
한국타이어앤테크놀로지 (161390) 37,000 -1800 -4.64 37,550 38,000 36,250 336,638 12,465,701,950
한국콜마 (161890) 64,500 -3700 -5.43 66,500 67,100 64,200 322,694 21,156,469,150
동일고무벨트 (163560) 6,510 -380 -5.52 6,840 6,840 6,470 65,174 426,848,230
동아에스티 (170900) 41,900 -2700 -6.05 43,700 43,700 41,750 13,641 577,050,325
JB금융지주 (175330) 16,250 -1510 -8.5 16,650 16,990 16,120 668,665 10,972,291,715
PI첨단소재 (178920) 15,610 -890 -5.39 16,010 16,020 15,470 79,927 1,252,403,930
한진칼 (180640) 79,200 -1700 -2.1 76,400 79,200 76,300 56,260 4,382,543,700
한진칼우 (18064K) 20,550 -1050 -4.86 21,100 21,850 20,500 1,143 23,878,550
NHN (181710) 19,200 0 0 18,790 19,490 18,790 114,258 2,194,190,905
아세아시멘트 (183190) 9,770 -430 -4.22 10,040 10,200 9,760 91,472 901,428,535
종근당 (185750) 74,600 -3400 -4.36 75,500 77,000 74,400 35,794 2,671,287,800
더블유게임즈 (192080) 51,100 -2000 -3.77 51,500 52,000 50,300 70,083 3,562,973,550
쿠쿠홀딩스 (192400) 21,900 -600 -2.67 22,350 22,350 21,600 9,044 197,633,650
드림텍 (192650) 5,720 -580 -9.21 6,070 6,100 5,720 232,762 1,371,199,990
코스맥스 (192820) 162,500 -7900 -4.64 163,800 168,300 160,600 73,303 12,014,325,300
제이에스코퍼레이션 (194370) 7,350 -250 -3.29 7,490 7,560 7,140 85,307 629,565,140
해성디에스 (195870) 22,200 -2200 -9.02 23,400 23,500 22,000 142,817 3,215,798,850
서연이화 (200880) 10,740 -1170 -9.82 11,500 11,500 10,720 179,569 1,987,987,010
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,300 -2550 -6.92 35,600 35,700 34,200 132,329 4,589,321,100
삼성바이오로직스 (207940) 1,008,000 -61000 -5.71 1,015,000 1,025,000 1,003,000 112,082 113,706,634,000
디와이파워 (210540) 11,130 -640 -5.44 11,400 11,770 10,910 20,638 229,677,880
SK디앤디 (210980) 7,690 -260 -3.27 7,790 7,820 7,580 34,238 263,508,590
한솔제지 (213500) 8,000 -290 -3.5 8,230 8,230 7,970 69,792 562,068,505
이노션 (214320) 16,750 -770 -4.39 17,280 17,280 16,670 85,849 1,448,990,385
금호에이치티 (214330) 603 34 5.98 565 606 548 1,290,472 743,542,974
경보제약 (214390) 5,070 -330 -6.11 5,280 5,320 4,900 34,689 178,677,210
토니모리 (214420) 8,770 -580 -6.2 9,100 9,300 8,750 544,558 4,936,962,245
잇츠한불 (226320) 11,400 -710 -5.86 11,710 12,080 11,400 28,665 333,908,395
현대코퍼레이션홀딩스 (227840) 10,300 -150 -1.44 10,450 10,450 10,250 8,012 82,744,785
LS에코에너지 (229640) 26,750 -2550 -8.7 28,300 28,450 26,550 134,576 3,670,902,850
JW생명과학 (234080) 10,680 -430 -3.87 10,970 10,970 10,640 49,337 528,075,245
두산밥캣 (241560) 43,000 -3650 -7.82 44,900 45,100 41,450 381,381 16,257,917,675
화승엔터프라이즈 (241590) 7,240 -230 -3.08 7,350 7,490 7,100 315,050 2,302,366,605
에이플러스에셋 (244920) 3,885 -205 -5.01 4,060 4,060 3,885 67,138 263,054,580
솔루엠 (248070) 15,170 -1090 -6.7 15,860 15,860 14,640 194,257 2,954,742,630
샘표식품 (248170) 25,300 -700 -2.69 26,000 27,500 25,000 80,033 2,086,184,725
일동제약 (249420) 10,850 -370 -3.3 11,010 11,230 10,840 72,538 794,284,250
넷마블 (251270) 39,550 -2100 -5.04 40,250 40,550 39,400 110,425 4,400,202,250
크래프톤 (259960) 362,000 -10000 -2.69 361,000 370,500 354,000 185,111 67,045,457,000
크라운제과 (264900) 7,880 -250 -3.08 8,040 8,070 7,760 20,414 161,712,490
크라운제과우 (26490K) 9,210 20 .22 9,250 9,250 9,070 2,006 18,413,390
HD현대 (267250) 67,600 -4000 -5.59 69,000 69,300 67,000 181,020 12,311,599,100
HD현대일렉트릭 (267260) 265,000 -38000 -12.54 288,500 288,500 264,500 373,643 102,518,220,750
HD현대건설기계 (267270) 56,400 -4600 -7.54 58,500 59,000 56,100 138,609 7,936,398,250
경동도시가스 (267290) 17,130 -250 -1.44 17,280 17,450 17,050 19,109 327,642,240
아시아나IDT (267850) 10,070 -420 -4 10,310 10,390 10,000 14,339 144,670,550
미원에스씨 (268280) 150,800 -600 -.4 151,400 151,400 147,800 1,540 231,645,750
오리온 (271560) 114,700 -2500 -2.13 112,100 115,800 111,500 158,853 18,165,900,400
일진하이솔루스 (271940) 12,660 -640 -4.81 13,130 13,130 12,490 75,904 958,422,750
제일약품 (271980) 12,360 -1150 -8.51 13,010 13,010 12,280 221,237 2,775,146,165
한화시스템 (272210) 30,150 -3200 -9.6 32,100 32,300 30,100 2,206,028 67,880,289,075
진에어 (272450) 8,770 -480 -5.19 9,180 9,180 8,700 163,617 1,436,484,330
삼양패키징 (272550) 13,060 -480 -3.55 13,440 13,500 12,990 19,754 259,910,550
에이피알 (278470) 62,200 -2100 -3.27 61,500 63,800 60,000 505,893 31,451,940,900
롯데웰푸드 (280360) 112,500 -4000 -3.43 113,700 113,700 109,200 18,880 2,107,287,500
케이씨텍 (281820) 26,700 -2900 -9.8 27,850 28,650 26,600 81,443 2,218,849,350
BGF리테일 (282330) 108,000 -500 -.46 104,000 109,600 103,900 122,012 13,206,703,050
쿠쿠홈시스 (284740) 19,740 -810 -3.94 20,350 20,600 19,620 44,645 887,150,550
SK케미칼 (285130) 36,600 -1450 -3.81 37,000 37,150 36,000 39,507 1,439,002,875
SK케미칼우 (28513K) 18,610 -190 -1.01 18,800 18,820 18,240 2,727 50,524,040
롯데이노베이트 (286940) 17,350 -670 -3.72 17,690 17,790 17,200 15,609 271,694,980
하나제약 (293480) 10,580 -430 -3.91 11,000 11,000 10,460 42,139 447,421,840
신한알파리츠 (293940) 5,350 -180 -3.25 5,470 5,480 5,320 261,713 1,405,243,285
HDC현대산업개발 (294870) 21,600 -1050 -4.64 21,900 22,850 21,450 330,830 7,325,635,675
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 197,000 -15000 -7.08 202,000 203,000 196,100 24,429 4,842,236,800
효성중공업 (298040) 393,500 -38000 -8.81 407,000 419,000 393,000 79,989 32,196,690,750
HS효성첨단소재 (298050) 163,100 -8800 -5.12 167,700 169,000 160,600 12,006 1,951,890,950
에어부산 (298690) 1,956 -59 -2.93 1,999 1,999 1,953 222,958 437,349,500
한일시멘트 (300720) 15,220 -600 -3.79 15,200 15,640 15,020 64,773 993,111,340
SK바이오사이언스 (302440) 37,650 -1750 -4.44 38,450 38,450 37,100 120,298 4,520,612,300
세아제강 (306200) 171,100 -10400 -5.73 175,300 177,700 169,000 25,695 4,460,306,600
현대오토에버 (307950) 111,500 -7900 -6.62 115,000 116,400 111,200 44,460 5,030,021,450
씨티알모빌리티 (308170) 5,330 -70 -1.3 5,400 5,400 5,000 9,902 51,695,070
우리금융지주 (316140) 15,660 -780 -4.74 16,050 16,050 15,590 2,659,674 41,842,897,325
자이에스앤디 (317400) 3,015 -135 -4.29 3,145 3,150 3,010 50,240 153,110,307
HD현대에너지솔루션 (322000) 24,650 -1850 -6.98 25,450 25,900 24,550 106,221 2,655,372,700
카카오뱅크 (323410) 20,950 -950 -4.34 21,150 21,150 20,550 637,062 13,288,238,525
SK바이오팜 (326030) 95,900 -6400 -6.26 98,300 99,100 95,700 208,248 20,191,127,550
HD현대중공업 (329180) 275,500 -24500 -8.17 284,000 289,000 275,500 333,671 93,710,604,500
롯데리츠 (330590) 3,380 -115 -3.29 3,450 3,460 3,275 589,472 1,973,931,405
이지스밸류리츠 (334890) 4,475 -185 -3.97 4,645 4,645 4,475 95,457 431,202,336
두산퓨얼셀 (336260) 13,310 -1190 -8.21 14,000 14,220 13,300 202,818 2,760,344,645
두산퓨얼셀1우 (33626K) 4,160 -140 -3.26 4,290 4,290 3,980 8,517 35,093,037
두산퓨얼셀2우B (33626L) 7,000 -450 -6.04 7,450 7,450 7,000 861 6,049,410
솔루스첨단소재 (336370) 6,860 -640 -8.53 7,220 7,490 6,840 224,641 1,571,581,570
솔루스첨단소재1우 (33637K) 1,679 -89 -5.03 1,760 1,785 1,670 62,729 107,804,529
솔루스첨단소재2우B (33637L) 4,010 -390 -8.86 4,435 4,875 4,010 68,200 304,214,518
NH프라임리츠 (338100) 4,340 -125 -2.8 4,465 4,465 4,295 50,867 220,778,173
교촌에프앤비 (339770) 5,880 -130 -2.16 5,850 6,010 5,770 110,415 654,442,190
KCC글라스 (344820) 29,600 -800 -2.63 30,100 30,300 29,300 36,280 1,073,942,000
제이알글로벌리츠 (348950) 2,575 -75 -2.83 2,635 2,635 2,520 955,780 2,462,481,622
이지스레지던스리츠 (350520) 4,055 -60 -1.46 4,150 4,150 4,020 110,471 448,522,780
하이브 (352820) 231,500 -14500 -5.89 239,500 241,500 231,000 193,815 45,764,306,500
대덕전자 (353200) 13,340 -1360 -9.25 14,080 14,080 13,300 324,996 4,447,736,630
대덕전자1우 (35320K) 7,050 -340 -4.6 7,380 7,390 7,040 1,465 10,553,615
코람코라이프인프라리츠 (357120) 4,330 -100 -2.26 4,390 4,390 4,205 111,330 483,348,076
미래에셋맵스리츠 (357250) 2,610 -70 -2.61 2,680 2,680 2,605 70,081 183,797,083
마스턴프리미어리츠 (357430) 1,445 -37 -2.5 1,483 1,483 1,445 128,406 186,914,927
SK아이이테크놀로지 (361610) 20,350 -1300 -6 20,950 21,150 20,200 160,151 3,285,090,275
티와이홀딩스 (363280) 2,010 -110 -5.19 2,070 2,145 1,992 44,919 90,668,127
티와이홀딩스우 (36328K) 3,480 -115 -3.2 3,700 3,700 3,430 2,118 7,327,165
ESR켄달스퀘어리츠 (365550) 4,535 -55 -1.2 4,600 4,620 4,355 216,638 963,051,050
한컴라이프케어 (372910) 2,790 -215 -7.15 2,905 2,970 2,750 560,156 1,569,538,163
LG에너지솔루션 (373220) 323,000 -6000 -1.82 318,000 331,000 316,000 398,358 128,214,984,250
DL이앤씨 (375500) 39,050 -2350 -5.68 40,000 40,150 38,700 150,794 5,921,915,700
DL이앤씨우 (37550K) 15,720 -900 -5.42 16,600 16,600 15,650 13,244 208,579,305
DL이앤씨2우(전환) (37550L) 24,850 -1350 -5.15 26,000 26,000 24,600 4,104 102,469,350
디앤디플랫폼리츠 (377190) 3,045 -120 -3.79 3,140 3,165 3,030 142,233 435,461,970
카카오페이 (377300) 29,150 -850 -2.83 28,550 29,550 26,750 373,802 10,698,869,150
바이오노트 (377740) 4,295 -225 -4.98 4,515 4,515 4,270 68,567 297,515,355
화승알앤에이 (378850) 2,925 -190 -6.1 2,995 3,090 2,915 95,512 281,544,800
케이카 (381970) 13,180 -470 -3.44 13,640 13,640 13,030 110,031 1,456,899,155
F&F (383220) 60,900 -2200 -3.49 60,200 62,300 59,400 78,700 4,814,991,150
LX홀딩스 (383800) 6,030 -180 -2.9 6,200 6,200 5,970 192,616 1,164,787,920
LX홀딩스1우 (38380K) 7,680 -270 -3.4 7,950 7,950 7,670 1,123 8,655,260
SK리츠 (395400) 4,800 -135 -2.74 4,915 4,915 4,710 285,139 1,374,009,081
미래에셋글로벌리츠 (396690) 2,570 -70 -2.65 2,650 2,650 2,530 62,480 159,832,414
NH올원리츠 (400760) 3,455 -75 -2.12 3,530 3,530 3,445 44,544 154,213,796
SK스퀘어 (402340) 77,400 -9900 -11.34 78,100 82,000 76,700 617,009 48,597,885,000
쏘카 (403550) 13,860 0 0 14,080 14,080 13,520 3,501 48,371,490
신한서부티엔디리츠 (404990) 3,185 -90 -2.75 3,375 3,375 3,040 89,787 283,863,573
KB발해인프라 (415640) 7,500 -170 -2.22 7,550 7,690 7,420 68,433 513,096,495
코람코더원리츠 (417310) 4,765 -125 -2.56 4,890 4,905 4,700 57,789 275,018,937
KB스타리츠 (432320) 3,515 -105 -2.9 3,620 3,620 3,315 91,087 320,568,234
HD현대마린솔루션 (443060) 138,100 -9500 -6.44 142,500 143,200 138,000 68,855 9,691,438,200
유니드비티플러스 (446070) 3,855 -100 -2.53 3,830 3,935 3,800 55,396 213,808,930
삼성FN리츠 (448730) 4,330 -90 -2.04 4,420 4,420 4,300 64,056 277,376,847
에코프로머티 (450080) 50,500 -4600 -8.35 52,500 53,800 50,200 486,010 25,055,948,700
코오롱모빌리티그룹 (450140) 2,260 -230 -9.24 2,390 2,445 2,155 1,601,432 3,626,142,899
코오롱모빌리티그룹우 (45014K) 3,170 -265 -7.71 3,330 3,330 3,065 39,207 122,699,785
한화리츠 (451800) 3,700 -55 -1.46 3,750 3,750 3,590 476,369 1,753,731,332
한화갤러리아 (452260) 1,099 -34 -3 1,122 1,122 1,090 670,643 740,364,535
한화갤러리아우 (45226K) 2,300 -90 -3.77 2,390 2,390 2,300 1,908 4,427,425
현대그린푸드 (453340) 14,550 -570 -3.77 15,070 15,070 14,380 47,140 690,046,280
두산로보틱스 (454910) 41,600 -4800 -10.34 44,700 44,700 41,600 338,449 14,427,457,675
OCI (456040) 52,200 -2500 -4.57 53,100 53,600 51,500 24,726 1,286,762,000
이수스페셜티케미컬 (457190) 39,300 -4500 -10.27 41,500 41,900 39,050 380,731 15,231,211,700
동국씨엠 (460850) 5,960 -540 -8.31 6,450 6,450 5,930 118,932 724,437,630
동국제강 (460860) 8,310 -910 -9.87 8,930 8,990 8,310 142,658 1,237,115,055
조선내화 (462520) 12,240 -610 -4.75 12,600 12,840 12,230 11,041 136,899,310
시프트업 (462870) 46,900 -2700 -5.44 48,500 48,550 46,900 138,870 6,580,823,275
STX그린로지스 (465770) 8,270 -1130 -12.02 9,260 9,280 8,250 522,373 4,421,347,880
SK이터닉스 (475150) 13,670 -870 -5.98 14,020 14,650 13,650 222,423 3,134,029,150
더본코리아 (475560) 27,300 -1300 -4.55 28,000 28,250 26,900 51,016 1,390,237,900
씨케이솔루션 (480370) 12,530 -1390 -9.99 13,500 13,560 12,520 412,357 5,341,708,960
신한글로벌액티브리츠 (481850) 1,515 -34 -2.19 1,547 1,547 1,409 84,759 126,490,247
엠앤씨솔루션 (484870) 73,000 -6900 -8.64 76,400 77,000 73,000 68,205 5,083,867,200
HS효성 (487570) 36,850 -1450 -3.79 37,150 37,750 35,300 12,268 445,792,025
한화비전 (489790) 46,400 -5500 -10.6 48,600 48,800 45,400 1,662,538 77,754,656,650
GS피앤엘 (499790) 17,270 -1030 -5.63 18,200 18,230 16,910 57,580 987,630,115
엘브이엠씨홀딩스 (900140) 1,650 -83 -4.79 1,700 1,710 1,648 458,629 764,424,009
프레스티지바이오파마 (950210) 12,810 -850 -6.22 13,150 13,610 12,630 164,558 2,144,139,140

Leave a Comment