KOSPI 20250409

KOSPI 일별 조회 데이터 [962] (2025-04-09)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 5,720 -110 -1.89 5,770 5,840 5,600 57,648 328,114,845
KR모터스 (000040) 403 17 4.4 386 425 386 663,582 271,635,750
경방 (000050) 6,410 0 0 6,410 6,500 6,350 3,593 22,992,690
삼양홀딩스 (000070) 53,700 -1300 -2.36 54,600 54,800 53,600 14,680 789,941,250
삼양홀딩스우 (000075) 53,500 -1900 -3.43 54,100 54,100 53,500 191 10,249,000
하이트진로 (000080) 18,740 -230 -1.21 18,830 18,970 18,690 135,970 2,548,301,970
하이트진로2우B (000087) 15,060 20 .13 15,050 15,260 14,990 905 13,652,560
유한양행 (000100) 101,800 -3200 -3.05 103,800 106,000 100,400 438,251 45,073,011,450
유한양행우 (000105) 92,500 -2000 -2.12 93,500 95,000 91,600 7,133 664,057,150
CJ대한통운 (000120) 81,300 1300 1.63 79,800 81,800 79,600 45,268 3,673,203,250
하이트진로홀딩스 (000140) 8,200 -130 -1.56 8,360 8,360 8,150 18,868 154,932,510
하이트진로홀딩스우 (000145) 10,160 0 0 10,070 10,160 10,070 1,376 13,828,930
두산 (000150) 248,500 -500 -.2 242,000 256,500 241,000 121,330 30,110,166,000
두산우 (000155) 120,200 1000 .84 119,200 121,900 116,500 7,195 857,586,100
두산2우B (000157) 109,000 100 .09 118,000 118,000 105,500 1,275 137,376,800
성창기업지주 (000180) 1,180 -14 -1.17 1,180 1,195 1,159 44,596 52,281,127
DL (000210) 28,150 -1400 -4.74 29,150 29,450 27,900 89,711 2,545,064,575
DL우 (000215) 18,590 -250 -1.33 18,700 18,700 18,100 1,506 27,636,925
유유제약 (000220) 4,110 -85 -2.03 4,205 4,220 4,050 77,624 338,441,818
유유제약1우 (000225) 4,700 -80 -1.67 4,760 4,765 4,585 6,427 29,845,685
유유제약2우B (000227) 9,400 -120 -1.26 9,570 9,570 9,280 367 3,466,010
일동홀딩스 (000230) 5,980 -190 -3.08 6,170 6,170 5,900 16,485 98,822,215
한국앤컴퍼니 (000240) 13,600 -300 -2.16 13,830 13,920 13,360 143,070 1,939,231,840
기아 (000270) 83,800 -500 -.59 83,900 84,200 82,800 1,002,947 83,812,129,150
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,260 -260 -1.92 13,500 13,550 13,250 29,561 394,979,960
노루홀딩스우 (000325) 28,150 -350 -1.23 27,700 28,150 27,300 450 12,487,100
한화손해보험 (000370) 3,665 -80 -2.14 3,720 3,780 3,640 263,103 965,724,070
삼화페인트 (000390) 5,380 -30 -.55 5,390 5,450 5,260 48,327 258,329,280
롯데손해보험 (000400) 1,568 29 1.88 1,506 1,577 1,500 401,103 618,720,614
대원강업 (000430) 3,360 -15 -.44 3,255 3,390 3,255 55,859 185,082,137
CR홀딩스 (000480) 4,710 -80 -1.67 4,790 4,790 4,705 15,046 71,518,240
대동 (000490) 9,320 30 .32 9,210 9,680 9,210 209,584 1,971,469,535
가온전선 (000500) 35,250 -600 -1.67 35,100 36,250 34,400 42,933 1,510,335,900
삼일제약 (000520) 9,800 -230 -2.29 9,960 10,150 9,540 153,810 1,509,015,520
흥국화재 (000540) 3,240 165 5.37 3,060 3,550 2,980 2,915,338 9,764,356,818
흥국화재우 (000545) 9,060 2090 29.99 7,020 9,060 6,720 362,428 3,042,655,380
CS홀딩스 (000590) 70,200 -1200 -1.68 71,400 72,000 69,800 1,756 124,427,600
동아쏘시오홀딩스 (000640) 98,000 -700 -.71 96,600 98,800 94,800 21,372 2,052,681,100
천일고속 (000650) 38,250 0 0 38,250 38,250 37,450 142 5,405,350
SK하이닉스 (000660) 165,000 -4500 -2.65 170,000 170,000 162,700 8,035,679 1,325,989,995,350
영풍 (000670) 347,000 -3000 -.86 341,000 356,500 341,000 3,265 1,137,168,500
LS네트웍스 (000680) 3,020 -85 -2.74 3,080 3,125 2,975 433,936 1,322,691,067
유수홀딩스 (000700) 5,170 -10 -.19 5,150 5,200 5,140 15,212 78,425,275
현대건설 (000720) 35,850 -350 -.97 35,850 36,300 35,450 647,532 23,245,985,275
현대건설우 (000725) 45,900 -150 -.33 45,500 47,900 45,300 2,188 100,734,950
이화산업 (000760) 9,650 -500 -4.93 10,290 10,290 9,650 2,266 22,340,830
삼성화재 (000810) 327,500 -15500 -4.52 343,000 343,000 327,000 109,793 36,401,328,750
삼성화재우 (000815) 257,500 -5500 -2.09 261,000 263,000 255,500 15,427 3,986,760,250
화천기공 (000850) 26,600 -200 -.75 26,500 26,900 26,300 2,586 68,787,800
강남제비스코 (000860) 21,250 -950 -4.28 22,300 22,300 21,150 15,895 342,598,350
한화 (000880) 39,650 -600 -1.49 40,050 41,200 39,150 325,730 13,003,786,475
한화우 (000885) 41,300 600 1.47 40,700 41,300 40,050 1,039 41,708,700
한화3우B (00088K) 17,770 -440 -2.42 18,200 18,240 17,600 47,472 849,625,565
보해양조 (000890) 470 -11 -2.29 485 488 455 740,589 347,896,388
유니온 (000910) 6,390 -220 -3.33 6,700 7,350 6,240 24,552,689 169,531,272,325
전방 (000950) 19,590 400 2.08 19,190 19,990 19,190 340 6,630,480
한국주철관 (000970) 6,170 -20 -.32 6,230 6,360 6,140 89,853 560,014,335
DB하이텍 (000990) 36,750 -1450 -3.8 37,450 38,350 36,450 195,585 7,298,246,175
페이퍼코리아 (001020) 788 -7 -.88 793 794 740 84,155 65,340,280
CJ (001040) 116,900 -4600 -3.79 119,900 120,900 115,600 164,131 19,386,754,900
CJ우 (001045) 61,800 -2700 -4.19 64,500 64,500 61,500 2,384 149,456,000
CJ4우(전환) (00104K) 89,300 -4700 -5 94,000 94,000 89,000 22,658 2,069,176,750
JW중외제약 (001060) 20,050 -150 -.74 20,000 20,250 19,600 67,178 1,336,103,750
JW중외제약우 (001065) 27,200 0 0 27,100 27,200 27,050 32 868,500
JW중외제약2우B (001067) 60,800 500 .83 59,000 60,800 58,500 59 3,531,800
대한방직 (001070) 5,050 -40 -.79 5,110 5,150 4,950 9,609 48,218,400
만호제강 (001080) 26,250 -1550 -5.58 27,750 27,750 25,800 2,725 72,471,500
LX인터내셔널 (001120) 24,150 250 1.05 23,950 24,300 23,700 167,070 4,000,842,900
대한제분 (001130) 125,200 -100 -.08 125,000 126,700 125,000 850 106,365,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,175 -15 -.68 2,160 2,200 2,145 334,292 726,193,681
금호전기 (001210) 815 20 2.52 795 850 773 1,133,727 925,186,883
동국홀딩스 (001230) 6,480 0 0 6,460 6,540 6,300 43,410 276,933,245
GS글로벌 (001250) 2,480 115 4.86 2,560 2,650 2,430 5,537,379 14,047,622,879
남광토건 (001260) 7,700 -140 -1.79 7,740 7,840 7,570 16,810 129,221,610
부국증권 (001270) 24,850 -400 -1.58 24,950 25,450 24,600 2,381 59,811,900
부국증권우 (001275) 20,250 -150 -.74 20,400 20,400 20,250 391 7,940,750
상상인증권 (001290) 397 -4 -1 401 409 397 94,734 37,914,498
백광산업 (001340) 5,290 -160 -2.94 5,350 5,490 5,220 102,069 543,545,475
삼성제약 (001360) 1,400 -15 -1.06 1,429 1,440 1,388 291,054 409,371,387
SG글로벌 (001380) 2,100 -430 -17 2,590 2,590 2,060 3,178,867 7,286,334,935
KG케미칼 (001390) 3,490 -25 -.71 3,440 3,565 3,435 155,634 541,823,844
태원물산 (001420) 3,590 -75 -2.05 3,665 3,665 3,510 3,608 12,972,615
세아베스틸지주 (001430) 15,200 60 .4 14,830 15,300 14,750 86,562 1,302,591,415
대한전선 (001440) 10,100 -300 -2.88 10,090 10,400 10,020 849,119 8,609,053,990
현대해상 (001450) 19,960 -490 -2.4 20,250 20,400 19,840 331,674 6,617,370,280
BYC (001460) 26,600 300 1.14 26,300 27,200 25,550 2,705 71,875,900
BYC우 (001465) 12,350 0 0 12,230 12,400 12,060 1,029 12,699,150
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 5,250 -30 -.57 5,250 5,320 5,180 136,518 719,280,690
SK증권 (001510) 426 -9 -2.07 432 435 424 614,557 263,691,054
SK증권우 (001515) 1,664 -52 -3.03 1,734 1,734 1,664 4,252 7,146,539
동양 (001520) 518 -6 -1.15 522 523 511 192,546 99,195,965
동양우 (001525) 4,095 400 10.83 3,840 4,150 3,670 5,877 21,885,650
동양2우B (001527) 7,790 140 1.83 7,650 7,790 7,650 97 753,880
DI동일 (001530) 40,350 -2650 -6.16 43,000 43,950 39,950 54,459 2,222,351,350
조비 (001550) 10,160 -300 -2.87 10,350 10,810 10,150 55,882 583,776,790
제일연마 (001560) 8,370 -460 -5.21 8,780 8,990 8,370 6,206 53,578,435
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 489 -15 -2.98 504 518 476 178,240 88,410,272
종근당홀딩스 (001630) 41,150 -700 -1.67 41,100 41,400 40,700 5,900 241,692,200
대상 (001680) 21,150 -750 -3.42 21,700 21,900 20,900 190,662 4,047,714,800
대상우 (001685) 16,130 -430 -2.6 16,500 16,750 15,950 12,978 209,414,290
신영증권 (001720) 73,400 0 0 73,500 74,400 71,500 5,534 404,280,000
SK네트웍스 (001740) 3,855 -50 -1.28 3,905 3,905 3,805 320,826 1,230,609,429
한양증권 (001750) 11,470 -240 -2.05 11,670 11,750 11,450 17,948 207,765,040
한양증권우 (001755) 12,270 110 .9 12,160 12,540 12,100 286 3,480,970
SHD (001770) 14,970 -20 -.13 14,870 14,990 14,570 954 14,191,130
알루코 (001780) 1,889 -81 -4.11 1,951 1,995 1,881 659,129 1,269,097,509
대한제당 (001790) 2,770 -85 -2.98 2,890 2,890 2,715 290,452 808,038,215
대한제당우 (001795) 2,330 35 1.53 2,320 2,350 2,280 41,484 95,343,495
오리온홀딩스 (001800) 16,040 -130 -.8 15,940 16,170 15,870 120,177 1,926,027,825
삼화콘덴서 (001820) 21,750 -950 -4.19 22,150 22,850 21,500 30,038 660,974,400
KISCO홀딩스 (001940) 18,780 0 0 18,780 18,780 18,430 11,785 219,501,305
코오롱 (002020) 21,200 -200 -.93 21,200 21,650 20,450 73,782 1,562,018,675
코오롱우 (002025) 13,520 70 .52 13,450 13,650 13,340 382 5,168,250
아세아 (002030) 261,500 -1000 -.38 262,500 269,500 258,000 1,955 508,366,500
비비안 (002070) 1,098 -55 -4.77 1,179 1,200 1,072 1,518,317 1,716,392,547
경농 (002100) 8,510 -110 -1.28 8,620 8,630 8,510 29,954 256,015,740
고려산업 (002140) 2,730 -70 -2.5 2,765 2,805 2,705 339,462 933,582,961
도화엔지니어링 (002150) 6,240 -130 -2.04 6,320 6,400 6,150 29,007 180,672,440
삼양통상 (002170) 45,500 -200 -.44 45,650 46,200 44,900 3,607 163,623,550
한국수출포장 (002200) 2,610 -40 -1.51 2,650 2,660 2,490 197,987 506,985,160
동성제약 (002210) 3,790 0 0 3,800 3,805 3,715 50,966 191,870,575
한일철강 (002220) 1,770 -54 -2.96 1,770 1,805 1,765 14,918 26,428,195
고려제강 (002240) 16,310 -280 -1.69 16,240 16,520 16,240 8,053 131,363,110
아세아제지 (002310) 6,580 -300 -4.36 6,800 6,800 6,450 285,217 1,874,138,155
한진 (002320) 18,000 -800 -4.26 18,750 18,830 17,980 43,885 813,867,840
넥센타이어 (002350) 4,960 -50 -1 4,985 5,010 4,915 194,966 967,381,224
넥센타이어1우B (002355) 2,540 -75 -2.87 2,620 2,655 2,530 167,294 431,942,650
SH에너지화학 (002360) 432 8 1.89 424 441 420 307,541 133,403,865
KCC (002380) 231,500 -9500 -3.94 237,500 240,000 231,000 19,793 4,648,570,750
한독 (002390) 10,800 -310 -2.79 10,900 11,020 10,500 9,359 101,071,330
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,935 -65 -1.3 5,020 5,120 4,930 5,072 25,301,045
삼익악기 (002450) 1,225 -153 -11.1 1,313 1,358 1,202 1,054,205 1,324,218,302
HS화성 (002460) 9,280 -180 -1.9 9,460 9,500 9,210 37,976 355,117,380
조흥 (002600) 151,300 -4200 -2.7 155,900 157,400 151,300 79 12,190,000
제일파마홀딩스 (002620) 7,220 -70 -.96 6,960 7,370 6,960 19,898 141,407,130
오리엔트바이오 (002630) 2,130 173 8.84 1,957 2,330 1,914 47,317,568 102,339,097,898
동일제강 (002690) 1,180 -20 -1.67 1,190 1,200 1,180 2,923 3,464,325
신일전자 (002700) 1,439 -21 -1.44 1,460 1,461 1,434 233,591 337,366,764
TCC스틸 (002710) 18,410 -620 -3.26 18,410 19,100 18,190 116,944 2,179,330,345
국제약품 (002720) 4,500 95 2.16 4,390 4,500 4,285 91,732 399,234,855
보락 (002760) 991 -23 -2.27 1,004 1,021 990 220,586 220,202,916
진흥기업 (002780) 760 -25 -3.18 784 800 754 697,996 541,812,422
진흥기업우B (002785) 3,150 -140 -4.26 3,285 3,285 3,050 451 1,449,170
진흥기업2우B (002787) 10,020 -40 -.4 10,060 10,060 9,700 51 502,340
아모레G (002790) 18,930 -680 -3.47 19,300 19,570 18,810 172,737 3,298,945,615
아모레G우 (002795) 8,360 -110 -1.3 8,470 8,480 8,270 23,873 199,381,200
아모레G3우(전환) (00279K) 16,370 -420 -2.5 16,810 17,150 16,310 8,310 137,428,045
삼영무역 (002810) 12,800 100 .79 12,800 12,890 12,590 27,421 347,944,775
SUN&L (002820) 2,865 -120 -4.02 2,905 2,905 2,760 18,781 52,948,825
미원상사 (002840) 170,500 -1500 -.87 172,000 173,200 170,100 1,126 192,388,400
신풍 (002870) 1,166 16 1.39 1,150 1,182 1,102 154,039 176,978,180
대유에이텍 (002880) 982 57 6.16 932 983 895 162,183 151,635,784
TYM (002900) 3,980 -180 -4.33 4,130 4,140 3,945 156,201 625,325,495
유성기업 (002920) 1,839 -2 -.11 1,859 1,859 1,833 46,060 84,667,642
한국쉘석유 (002960) 332,000 500 .15 331,500 333,000 326,000 3,197 1,057,176,000
금호건설 (002990) 2,430 -90 -3.57 2,520 2,560 2,400 110,956 271,626,130
금호건설우 (002995) 10,690 140 1.33 10,550 10,720 10,550 572 6,130,630
부광약품 (003000) 3,580 -80 -2.19 3,560 3,655 3,560 76,326 273,576,150
혜인 (003010) 4,715 95 2.06 4,620 4,870 4,500 120,347 564,818,819
세아제강지주 (003030) 219,000 14500 7.09 217,000 224,500 210,500 32,766 7,136,171,500
에이프로젠바이오로직스 (003060) 653 -22 -3.26 675 675 641 516,819 338,286,776
코오롱글로벌 (003070) 8,000 -170 -2.08 8,200 8,280 7,990 15,665 126,873,160
코오롱글로벌우 (003075) 13,910 -70 -.5 14,260 14,260 13,100 2,653 35,602,870
성보화학 (003080) 2,440 -10 -.41 2,445 2,445 2,415 26,594 64,473,855
대웅 (003090) 17,770 -670 -3.63 18,240 18,340 17,520 37,226 663,712,620
일성아이에스 (003120) 14,810 -20 -.13 14,900 14,900 14,520 4,666 68,342,540
디아이 (003160) 12,410 -80 -.64 12,390 12,730 12,040 337,946 4,157,061,705
일신방직 (003200) 7,750 -140 -1.77 7,890 7,930 7,690 24,044 186,406,810
대원제약 (003220) 12,540 -410 -3.17 12,810 12,950 12,490 56,825 719,962,595
삼양식품 (003230) 794,000 -10000 -1.24 801,000 804,000 784,000 35,729 28,294,424,500
태광산업 (003240) 640,000 -6000 -.93 643,000 647,000 614,000 1,181 740,584,500
흥아해운 (003280) 1,420 -33 -2.27 1,414 1,468 1,414 1,035,725 1,479,184,158
한일홀딩스 (003300) 13,740 -140 -1.01 13,850 13,850 13,540 10,855 148,286,135
한국화장품제조 (003350) 50,000 -2200 -4.21 51,900 52,300 49,250 35,973 1,819,337,375
유화증권 (003460) 2,275 0 0 2,290 2,290 2,265 9,944 22,576,411
유화증권우 (003465) 2,335 0 0 2,250 2,335 2,240 10,026 22,459,500
유안타증권 (003470) 2,500 -25 -.99 2,525 2,540 2,465 204,657 511,113,303
유안타증권우 (003475) 2,720 -25 -.91 2,740 2,745 2,710 11,316 30,788,068
한진중공업홀딩스 (003480) 3,620 -40 -1.09 3,700 3,700 3,580 18,960 68,532,931
대한항공 (003490) 20,150 -300 -1.47 20,150 20,400 19,990 862,644 17,314,021,330
대한항공우 (003495) 20,000 -550 -2.68 20,600 20,600 20,000 2,783 56,441,800
영진약품 (003520) 1,850 -42 -2.22 1,881 1,891 1,831 249,250 460,421,803
한화투자증권 (003530) 2,950 -50 -1.67 2,965 3,025 2,910 717,813 2,123,027,287
한화투자증권우 (003535) 5,200 -70 -1.33 5,260 5,260 5,140 4,331 22,393,460
대신증권 (003540) 15,670 -150 -.95 15,980 15,980 15,560 74,461 1,163,978,175
대신증권우 (003545) 15,130 -30 -.2 15,160 15,160 15,020 55,393 835,540,985
대신증권2우B (003547) 14,390 0 0 14,390 14,410 14,310 48,214 692,536,445
LG (003550) 58,500 -1300 -2.17 59,000 59,500 58,300 217,545 12,771,582,050
LG우 (003555) 51,200 -100 -.19 52,700 52,700 51,150 4,132 211,946,850
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 28,250 -800 -2.75 27,800 29,400 27,800 54,013 1,541,431,700
HLB글로벌 (003580) 2,880 -155 -5.11 2,925 3,025 2,805 114,357 331,593,513
방림 (003610) 3,590 -85 -2.31 3,610 3,660 3,500 91,051 323,067,377
KG모빌리티 (003620) 3,260 -130 -3.83 3,350 3,400 3,200 670,867 2,193,360,317
미창석유 (003650) 101,200 100 .1 101,200 102,800 100,300 1,496 151,324,300
포스코퓨처엠 (003670) 121,500 3100 2.62 115,700 124,200 115,700 461,555 55,700,241,500
한성기업 (003680) 4,785 -110 -2.25 4,970 4,970 4,745 32,662 158,021,555
코리안리 (003690) 7,360 -40 -.54 7,470 7,470 7,320 251,259 1,848,917,725
삼영 (003720) 3,625 -130 -3.46 3,680 3,740 3,580 282,131 1,022,363,655
진양산업 (003780) 9,220 -1210 -11.6 10,400 10,400 9,090 1,233,098 11,900,543,460
대한화섬 (003830) 105,600 -4100 -3.74 109,700 109,700 105,100 618 65,796,600
보령 (003850) 7,750 -290 -3.61 8,030 8,030 7,680 107,592 838,966,895
남양유업 (003920) 69,400 900 1.31 69,100 70,200 68,500 8,626 598,019,700
남양유업우 (003925) 32,500 -800 -2.4 33,350 33,350 32,300 8,117 265,103,300
사조대림 (003960) 34,650 -650 -1.84 35,150 35,300 34,150 22,636 783,853,250
롯데정밀화학 (004000) 30,700 -1200 -3.76 31,600 32,100 30,250 151,213 4,661,909,625
현대제철 (004020) 21,700 -650 -2.91 22,200 22,600 21,400 611,376 13,293,694,925
SG세계물산 (004060) 309 -5 -1.59 314 316 308 474,243 147,666,734
신흥 (004080) 14,700 -20 -.14 14,830 14,830 14,610 754 11,067,515
한국석유 (004090) 10,900 -290 -2.59 11,090 11,250 10,880 71,083 785,349,145
태양금속 (004100) 4,250 -585 -12.1 4,520 4,730 3,925 4,696,587 20,133,755,106
태양금속우 (004105) 7,050 -480 -6.37 7,450 7,450 6,500 204,046 1,401,645,320
동방 (004140) 2,190 125 6.05 2,060 2,265 2,055 1,982,383 4,380,250,358
한솔홀딩스 (004150) 2,295 -55 -2.34 2,350 2,360 2,255 54,449 124,485,190
신세계 (004170) 139,200 -10600 -7.08 147,500 149,100 138,900 37,966 5,392,797,550
NPC (004250) 3,835 35 .92 3,775 3,920 3,750 44,902 170,975,175
NPC우 (004255) 2,335 15 .65 2,320 2,350 2,290 7,045 16,216,380
남성 (004270) 994 -23 -2.26 1,009 1,013 981 68,889 68,632,014
현대약품 (004310) 3,000 -85 -2.76 3,040 3,135 2,995 64,506 195,473,650
세방 (004360) 10,570 -20 -.19 10,560 10,720 10,440 13,449 141,949,015
세방우 (004365) 7,200 30 .42 7,470 7,470 7,100 10,982 78,647,310
농심 (004370) 373,500 -18000 -4.6 388,000 389,500 371,500 27,819 10,470,484,000
삼익THK (004380) 8,520 -340 -3.84 8,690 8,970 8,500 50,955 440,895,505
서울식품 (004410) 139 0 0 139 140 137 649,560 89,771,066
서울식품우 (004415) 1,175 -15 -1.26 1,189 1,189 1,175 22,417 26,343,261
송원산업 (004430) 10,520 -180 -1.68 10,710 10,790 10,400 29,128 307,869,470
삼일씨엔에스 (004440) 3,755 215 6.07 3,510 3,825 3,500 34,663 127,111,035
삼화왕관 (004450) 29,850 -50 -.17 30,000 30,000 29,850 381 11,398,400
세방전지 (004490) 60,700 -200 -.33 60,300 61,500 60,000 33,993 2,062,359,800
깨끗한나라 (004540) 2,645 -170 -6.04 2,830 2,850 2,530 868,819 2,314,862,570
깨끗한나라우 (004545) 14,440 550 3.96 13,200 14,560 13,200 2,915 40,627,340
현대비앤지스틸 (004560) 10,330 -380 -3.55 10,670 10,860 10,130 97,770 1,017,178,115
삼천리 (004690) 84,700 -1200 -1.4 86,200 86,200 84,600 5,861 497,671,550
조광피혁 (004700) 51,200 -300 -.58 51,200 52,500 50,300 1,676 85,061,800
한솔테크닉스 (004710) 3,645 -35 -.95 3,630 3,680 3,600 40,209 145,697,165
팜젠사이언스 (004720) 3,725 -70 -1.84 3,795 3,810 3,640 26,756 99,748,985
써니전자 (004770) 2,750 -300 -9.84 3,040 3,105 2,665 7,994,985 22,848,378,229
효성 (004800) 45,550 -700 -1.51 46,250 46,350 45,100 10,075 459,207,650
덕성 (004830) 6,850 -210 -2.97 7,060 7,110 6,780 618,182 4,268,223,785
덕성우 (004835) 10,690 -880 -7.61 11,560 11,560 10,680 25,398 275,255,640
DRB동일 (004840) 4,130 -60 -1.43 4,140 4,140 3,930 22,993 92,057,862
티웨이홀딩스 (004870) 634 -19 -2.91 651 660 625 475,821 302,503,526
동일산업 (004890) 39,550 -700 -1.74 40,500 40,500 39,100 4,751 187,631,650
조광페인트 (004910) 5,160 -160 -3.01 5,410 5,410 5,160 23,328 121,576,770
씨아이테크 (004920) 1,040 0 0 1,043 1,054 1,022 27,648 28,502,428
한신공영 (004960) 6,220 -260 -4.01 6,470 6,470 6,170 45,221 283,841,635
신라교역 (004970) 8,580 0 0 8,570 8,605 8,440 11,118 94,458,065
성신양회 (004980) 8,220 -40 -.48 9,000 9,000 7,800 1,119,166 9,506,518,980
성신양회우 (004985) 12,290 290 2.42 13,000 13,000 11,700 59,140 758,113,240
롯데지주 (004990) 20,200 -400 -1.94 20,350 20,600 20,050 91,511 1,854,490,925
롯데지주우 (00499K) 24,350 -650 -2.6 24,100 25,100 24,000 924 22,310,150
휴스틸 (005010) 5,110 500 10.85 5,220 5,430 4,765 12,077,899 62,228,268,908
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 33,200 -1300 -3.77 33,600 34,800 32,650 233,230 7,811,978,750
SGC에너지 (005090) 20,800 -300 -1.42 20,800 21,050 20,700 17,326 361,280,500
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 88,600 -4800 -5.14 92,700 93,300 87,200 55,441 4,961,540,950
녹십자홀딩스 (005250) 12,080 -750 -5.85 12,700 12,820 12,000 133,122 1,635,248,010
녹십자홀딩스2우 (005257) 18,500 -650 -3.39 19,100 19,100 18,500 1,241 23,010,380
롯데칠성 (005300) 101,900 -1500 -1.45 103,300 104,100 101,000 10,916 1,110,698,150
롯데칠성우 (005305) 60,400 -300 -.49 61,000 61,000 60,000 1,543 92,854,500
온타이드 (005320) 409 -10 -2.39 419 425 397 152,097 61,733,699
모나미 (005360) 1,975 -25 -1.25 1,999 1,999 1,908 30,291 59,316,992
현대차 (005380) 178,000 -1200 -.67 177,500 180,900 177,300 689,621 123,390,355,050
현대차우 (005385) 132,900 -1200 -.89 133,500 135,000 132,000 85,430 11,379,435,350
현대차2우B (005387) 134,800 -500 -.37 133,800 136,700 133,300 155,515 20,905,095,050
현대차3우B (005389) 133,100 -1400 -1.04 132,900 134,900 132,500 15,460 2,062,920,400
신성통상 (005390) 2,030 -15 -.73 2,045 2,070 2,015 131,420 267,049,400
코스모화학 (005420) 13,070 -620 -4.53 13,550 13,900 12,900 146,883 1,949,541,275
한국공항 (005430) 44,100 -850 -1.89 44,550 44,600 43,500 7,960 350,866,175
현대지에프홀딩스 (005440) 4,890 -45 -.91 4,900 4,990 4,845 80,506 393,811,985
POSCO홀딩스 (005490) 249,500 -2000 -.8 249,500 259,000 246,000 498,399 125,227,801,000
삼진제약 (005500) 16,700 -190 -1.12 16,890 16,910 16,590 23,507 393,540,975
SPC삼립 (005610) 60,900 -2900 -4.55 62,500 63,600 60,600 57,659 3,539,225,150
삼영전자 (005680) 9,940 -60 -.6 10,000 10,050 9,910 24,194 240,725,590
파미셀 (005690) 8,440 -170 -1.97 8,350 8,650 8,150 602,011 5,056,281,115
넥센 (005720) 4,440 -70 -1.55 4,470 4,505 4,420 34,746 154,631,386
넥센우 (005725) 3,125 -65 -2.04 3,110 3,160 3,110 59 183,755
크라운해태홀딩스 (005740) 5,370 -110 -2.01 5,480 5,480 5,360 15,784 85,301,430
크라운해태홀딩스우 (005745) 7,610 -90 -1.17 7,760 7,760 7,610 3,836 29,965,390
대림B&Co (005750) 3,795 -85 -2.19 3,845 3,995 3,755 31,384 120,537,645
신영와코루 (005800) 9,690 -110 -1.12 10,070 10,070 9,570 6,626 63,848,190
풍산홀딩스 (005810) 25,150 -450 -1.76 25,700 25,700 24,950 22,142 558,053,050
원림 (005820) 12,960 -130 -.99 13,090 13,090 12,900 973 12,606,390
DB손해보험 (005830) 78,900 -1200 -1.5 78,100 79,600 77,500 280,514 22,049,909,600
에스엘 (005850) 30,500 -700 -2.24 30,600 31,350 29,950 135,094 4,129,739,950
휴니드 (005870) 7,380 -120 -1.6 7,420 7,580 7,280 249,336 1,840,619,580
대한해운 (005880) 1,378 -26 -1.85 1,390 1,409 1,364 1,715,191 2,371,626,384
삼성전자 (005930) 53,000 -500 -.93 53,300 54,300 52,900 20,576,960 1,101,141,051,250
삼성전자우 (005935) 44,300 -300 -.67 44,000 45,100 44,000 1,013,955 45,214,145,575
NH투자증권 (005940) 12,200 -530 -4.16 12,600 12,680 12,110 727,318 8,967,457,090
NH투자증권우 (005945) 11,870 -210 -1.74 12,070 12,070 11,810 120,621 1,433,358,105
이수화학 (005950) 4,975 -155 -3.02 4,950 5,170 4,950 37,338 188,062,237
동부건설 (005960) 3,440 -60 -1.71 3,500 3,510 3,440 12,096 42,046,890
동부건설우 (005965) 17,100 20 .12 17,160 17,160 16,620 588 9,897,940
동원산업 (006040) 33,900 -500 -1.45 34,650 34,650 33,350 12,406 417,746,350
화승인더 (006060) 4,610 5 .11 4,500 4,620 4,475 235,743 1,070,882,152
사조오양 (006090) 8,320 -330 -3.82 8,790 8,790 8,100 151,894 1,265,759,195
삼아알미늄 (006110) 20,700 -950 -4.39 21,250 21,750 20,100 44,788 939,491,175
SK디스커버리 (006120) 38,000 -700 -1.81 39,150 39,150 37,250 23,101 879,772,875
SK디스커버리우 (006125) 32,100 -150 -.47 32,050 32,350 31,950 2,228 71,512,550
한국전자홀딩스 (006200) 630 -20 -3.08 650 650 625 44,514 28,224,728
제주은행 (006220) 7,000 -100 -1.41 7,030 7,140 6,970 82,953 583,833,835
LS (006260) 96,500 -3600 -3.6 98,300 101,100 95,400 223,593 21,841,631,600
녹십자 (006280) 112,800 -5200 -4.41 117,500 119,000 111,800 34,672 3,955,534,350
대원전선 (006340) 2,330 -80 -3.32 2,375 2,430 2,310 1,109,693 2,614,829,389
대원전선우 (006345) 3,235 -80 -2.41 3,125 3,365 3,125 47,970 154,395,584
GS건설 (006360) 15,340 -360 -2.29 15,410 15,520 15,190 376,813 5,775,308,075
대구백화점 (006370) 8,020 110 1.39 8,260 8,500 7,580 84,928 677,579,600
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,050 -430 -2.97 14,480 14,500 13,960 16,713 236,776,050
삼성SDI (006400) 171,700 -4600 -2.61 172,700 177,300 170,000 538,591 92,861,490,150
삼성SDI우 (006405) 99,400 -2200 -2.17 100,000 102,000 97,800 6,385 636,145,850
인스코비 (006490) 1,312 -18 -1.35 1,358 1,358 1,300 395,560 522,983,413
대림통상 (006570) 2,485 15 .61 2,460 2,495 2,390 11,795 28,612,580
대한유화 (006650) 76,200 -5500 -6.73 79,900 82,200 75,300 50,067 3,872,085,150
삼성공조 (006660) 13,670 190 1.41 13,270 13,820 12,810 222,672 3,015,279,920
영풍제지 (006740) 873 -40 -4.38 910 915 873 195,929 174,473,574
미래에셋증권 (006800) 8,500 -180 -2.07 8,670 8,730 8,410 561,818 4,789,408,865
미래에셋증권우 (006805) 4,150 -60 -1.43 4,215 4,220 4,090 41,769 172,809,110
미래에셋증권2우B (00680K) 3,830 -45 -1.16 3,900 3,920 3,820 235,425 905,607,505
AK홀딩스 (006840) 9,830 -130 -1.31 9,850 9,970 9,770 8,528 83,937,130
신송홀딩스 (006880) 7,360 -420 -5.4 7,940 8,190 7,280 2,430,143 18,999,047,120
태경케미컬 (006890) 11,370 20 .18 11,260 11,390 11,050 24,764 275,769,545
우성 (006980) 15,260 -640 -4.03 15,900 15,900 15,260 2,058 32,013,260
GS리테일 (007070) 13,930 -390 -2.72 14,010 14,190 13,590 123,507 1,719,225,720
일신석재 (007110) 2,165 -125 -5.46 2,280 2,285 2,120 4,946,739 10,862,127,179
미래아이앤지 (007120) 870 -15 -1.69 887 893 863 45,456 39,727,148
사조산업 (007160) 31,900 -1400 -4.2 33,200 33,300 31,850 6,692 216,091,300
벽산 (007210) 2,170 -55 -2.47 2,225 2,230 2,135 188,204 408,960,551
한국특강 (007280) 1,810 45 2.55 1,746 1,817 1,746 110,200 197,616,888
오뚜기 (007310) 382,000 -10000 -2.55 389,000 390,000 380,000 5,059 1,939,141,500
DN오토모티브 (007340) 18,650 -480 -2.51 18,910 19,360 18,330 99,508 1,865,858,585
에이프로젠 (007460) 658 -25 -3.66 669 704 658 2,296,745 1,536,206,450
샘표 (007540) 41,850 -250 -.59 43,500 44,150 41,500 23,093 993,034,050
일양약품 (007570) 9,580 -420 -4.2 9,830 10,000 9,540 51,691 502,497,515
일양약품우 (007575) 9,900 -200 -1.98 10,100 10,100 9,900 419 4,150,100
동방아그로 (007590) 5,920 -30 -.5 5,960 5,970 5,920 2,990 17,770,560
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 29,100 -1150 -3.8 29,700 30,350 28,450 817,000 23,864,145,450
국도화학 (007690) 27,900 -700 -2.45 28,050 28,550 27,900 5,965 167,726,600
F&F홀딩스 (007700) 11,190 -360 -3.12 11,320 11,480 11,160 13,204 148,782,810
코리아써키트 (007810) 8,980 -160 -1.75 8,940 9,240 8,790 77,529 697,805,785
코리아써우 (007815) 5,350 -170 -3.08 5,400 5,490 5,320 850 4,571,200
코리아써키트2우B (00781K) 5,320 80 1.53 5,200 5,320 5,140 127 654,840
서연 (007860) 6,410 -110 -1.69 6,460 6,580 6,350 147,505 946,820,060
TP (007980) 1,349 -57 -4.05 1,405 1,405 1,328 265,400 357,720,637
사조동아원 (008040) 1,003 -27 -2.62 1,035 1,036 997 1,237,853 1,253,185,938
대덕 (008060) 7,260 60 .83 7,230 7,400 7,150 172,321 1,245,669,535
대덕1우 (00806K) 7,030 -150 -2.09 7,050 7,500 6,990 2,848 20,150,020
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 4,865 -135 -2.7 4,950 5,070 4,865 51,681 256,775,035
NI스틸 (008260) 3,140 20 .64 3,130 3,240 3,085 72,569 229,265,750
남선알미늄 (008350) 1,404 93 7.09 1,343 1,538 1,257 31,991,783 46,870,060,059
남선알미우 (008355) 14,990 1260 9.18 14,800 15,100 14,370 9,625 142,873,890
문배철강 (008420) 2,315 105 4.75 2,360 2,590 2,200 1,472,633 3,500,780,312
서흥 (008490) 12,420 -560 -4.31 12,800 12,970 12,360 36,830 463,945,195
일정실업 (008500) 10,590 0 0 10,590 10,820 10,590 871 9,255,880
윌비스 (008600) 824 -128 -13.45 968 969 810 7,613,975 6,566,991,038
아남전자 (008700) 1,295 -18 -1.37 1,279 1,326 1,269 372,674 480,995,881
율촌화학 (008730) 21,400 -850 -3.82 21,750 22,200 20,950 100,413 2,171,675,925
호텔신라 (008770) 36,200 -1400 -3.72 37,200 37,850 36,200 142,158 5,200,362,400
호텔신라우 (008775) 29,350 -250 -.84 29,700 30,150 28,900 6,364 187,431,050
금비 (008870) 53,800 -100 -.19 55,400 55,400 53,100 1,930 103,356,700
한미사이언스 (008930) 27,050 300 1.12 26,300 27,250 25,900 84,527 2,248,955,375
동양철관 (008970) 1,361 314 29.99 1,210 1,361 1,087 144,401,920 179,343,875,381
KCTC (009070) 3,530 25 .71 3,495 3,640 3,445 72,065 253,131,450
경인전자 (009140) 19,090 -20 -.1 19,120 19,120 18,810 2,953 56,126,970
삼성전기 (009150) 109,500 -3300 -2.93 114,200 114,200 108,800 298,087 32,942,350,900
삼성전기우 (009155) 49,200 -900 -1.8 50,700 50,800 49,200 13,383 665,310,625
SIMPAC (009160) 3,575 -95 -2.59 3,595 3,750 3,475 100,648 358,421,470
한솔로지스틱스 (009180) 2,020 5 .25 2,015 2,035 1,981 149,515 300,044,971
대양금속 (009190) 1,311 -36 -2.67 1,318 1,372 1,310 93,090 122,767,759
무림페이퍼 (009200) 2,050 -15 -.73 2,020 2,065 2,020 95,743 195,137,960
한샘 (009240) 36,500 -1850 -4.82 38,050 38,350 36,400 28,140 1,041,669,625
신원 (009270) 1,353 -64 -4.52 1,395 1,414 1,343 1,365,912 1,877,722,639
광동제약 (009290) 5,120 -90 -1.73 5,170 5,240 5,110 28,152 144,848,400
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 995 -5 -.5 1,000 1,009 989 19,711 19,596,155
태영건설 (009410) 2,395 15 .63 2,360 2,450 2,310 246,326 588,248,624
태영건설우 (009415) 4,340 -60 -1.36 4,270 4,495 4,270 7,663 33,503,560
한올바이오파마 (009420) 24,650 -1450 -5.56 25,200 25,750 24,200 282,894 7,025,015,000
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 63,000 600 .96 60,800 64,300 60,800 42,140 2,672,783,600
한창제지 (009460) 765 49 6.84 760 930 755 13,891,633 12,019,254,530
삼화전기 (009470) 23,800 -1450 -5.74 24,650 25,250 23,600 60,320 1,470,110,150
HD한국조선해양 (009540) 195,500 3600 1.88 197,000 204,000 192,000 306,003 60,319,315,150
무림P&P (009580) 2,845 -90 -3.07 2,935 3,020 2,840 533,627 1,566,480,595
모토닉 (009680) 8,930 -60 -.67 8,980 8,980 8,830 32,124 285,509,035
삼정펄프 (009770) 24,900 -100 -.4 25,050 25,050 24,750 885 21,966,100
플레이그램 (009810) 299 -2 -.66 298 303 295 224,916 66,879,269
한화솔루션 (009830) 19,270 -690 -3.46 19,650 20,000 19,040 1,173,122 22,727,797,780
한화솔루션우 (009835) 17,020 -550 -3.13 17,430 17,860 17,020 4,508 77,912,185
명신산업 (009900) 7,240 -210 -2.82 7,200 7,480 7,110 203,593 1,472,701,525
영원무역홀딩스 (009970) 84,700 -700 -.82 86,200 87,200 82,700 25,152 2,123,292,600
한국내화 (010040) 2,190 0 0 2,195 2,200 2,160 17,628 38,607,790
OCI홀딩스 (010060) 59,000 -1500 -2.48 58,600 61,500 58,600 61,786 3,663,999,350
한국무브넥스 (010100) 3,765 -95 -2.46 3,845 3,870 3,630 256,437 959,613,210
LS ELECTRIC (010120) 149,100 -5800 -3.74 154,700 157,900 146,800 269,336 40,753,013,550
고려아연 (010130) 653,000 -13000 -1.95 659,000 673,000 643,000 16,913 11,027,055,500
삼성중공업 (010140) 13,040 -180 -1.36 13,530 13,610 12,930 7,249,419 95,980,546,485
우진아이엔에스 (010400) 2,530 -80 -3.07 2,610 2,765 2,530 9,664 24,886,330
한솔PNS (010420) 1,886 -1 -.05 1,887 1,887 1,886 180,812 341,086,297
에스엠벡셀 (010580) 1,188 8 .68 1,200 1,200 1,150 60,842 70,897,724
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 115,900 -2300 -1.95 121,700 122,000 114,500 447,795 52,408,654,050
진양폴리 (010640) 5,730 -620 -9.76 6,390 6,390 5,700 574,633 3,478,857,245
화천기계 (010660) 3,505 -140 -3.84 3,645 3,680 3,465 563,612 2,012,174,402
화신 (010690) 6,990 -70 -.99 7,070 7,240 6,900 152,076 1,067,426,690
평화홀딩스 (010770) 12,410 -1750 -12.36 14,160 14,900 12,250 2,729,374 36,585,969,345
아이에스동서 (010780) 15,980 -370 -2.26 16,050 16,560 15,890 36,278 582,939,410
퍼스텍 (010820) 3,105 -60 -1.9 3,170 3,205 3,090 296,543 930,287,306
S-Oil (010950) 50,400 -800 -1.56 51,100 51,500 50,300 158,851 8,047,960,550
S-Oil우 (010955) 33,800 -600 -1.74 35,850 35,850 33,800 10,059 343,413,700
삼호개발 (010960) 2,960 -30 -1 2,990 3,015 2,930 20,934 62,180,667
진원생명과학 (011000) 1,890 -49 -2.53 1,923 2,000 1,861 236,538 451,272,675
LG이노텍 (011070) 122,000 -5500 -4.31 124,000 126,000 121,000 151,394 18,685,490,800
에넥스 (011090) 942 -15 -1.57 1,052 1,090 915 5,802,720 5,804,015,978
CJ씨푸드 (011150) 2,990 -315 -9.53 3,280 3,320 2,955 1,581,017 4,898,277,406
CJ씨푸드1우 (011155) 18,100 1020 5.97 16,710 19,000 16,710 7,569 136,506,610
롯데케미칼 (011170) 54,400 -1800 -3.2 55,500 57,200 53,800 123,869 6,813,873,800
HMM (011200) 17,690 -300 -1.67 17,880 18,120 17,560 1,501,952 26,708,680,665
현대위아 (011210) 39,700 -850 -2.1 40,050 40,450 39,100 90,901 3,606,274,275
삼화전자 (011230) 3,765 -55 -1.44 3,780 3,795 3,520 211,600 770,819,455
태림포장 (011280) 1,946 -69 -3.42 2,010 2,015 1,930 110,226 216,250,258
성안머티리얼스 (011300) 536 -37 -6.46 583 583 529 653,059 353,721,263
유니켐 (011330) 1,381 -23 -1.64 1,405 1,439 1,381 111,842 155,397,719
부산산업 (011390) 77,000 -3000 -3.75 79,800 81,000 76,600 20,336 1,586,698,800
갤럭시아에스엠 (011420) 2,075 -60 -2.81 2,100 2,130 2,020 906,225 1,883,139,950
한농화성 (011500) 13,360 -550 -3.95 13,620 13,980 13,200 92,379 1,252,255,240
와이투솔루션 (011690) 1,913 -17 -.88 1,910 1,959 1,900 69,092 132,242,795
한신기계 (011700) 2,390 -45 -1.85 2,435 2,565 2,360 121,116 292,540,880
현대코퍼레이션 (011760) 18,940 -770 -3.91 19,700 19,700 18,870 91,925 1,753,263,565
금호석유 (011780) 104,400 -2700 -2.52 105,400 107,600 102,900 69,548 7,265,986,350
금호석유우 (011785) 48,050 -1350 -2.73 49,400 49,550 47,300 6,362 305,089,075
SKC (011790) 88,700 -3200 -3.48 90,100 92,000 86,200 276,240 24,509,247,650
STX (011810) 3,135 -130 -3.98 3,265 3,265 3,080 96,380 304,563,866
신성이엔지 (011930) 1,097 -3 -.27 1,080 1,129 1,061 575,790 631,574,796
DB (012030) 1,130 -39 -3.34 1,155 1,167 1,127 222,269 253,970,866
영흥 (012160) 364 0 0 364 373 359 49,414 17,923,942
아센디오 (012170) 4,550 -150 -3.19 4,700 4,795 4,410 157,112 715,323,255
계양전기 (012200) 1,301 -72 -5.24 1,362 1,373 1,301 46,922 62,137,531
계양전기우 (012205) 3,415 85 2.55 3,355 3,415 3,125 4,284 13,558,045
영화금속 (012280) 871 1 .11 870 880 864 218,084 188,852,398
경동인베스트 (012320) 53,900 -2400 -4.26 54,900 56,300 53,100 18,225 996,336,900
현대모비스 (012330) 235,000 -1500 -.63 237,500 239,500 233,500 154,384 36,479,821,500
한화에어로스페이스 (012450) 691,000 -7000 -1 717,000 717,000 673,000 411,172 284,251,921,500
더존비즈온 (012510) 50,500 -1900 -3.63 52,800 53,000 49,850 140,211 7,125,940,450
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,805 20 .72 2,770 2,850 2,770 57,437 160,455,975
HDC (012630) 14,850 -420 -2.75 15,300 15,320 14,200 188,531 2,826,940,015
모나리자 (012690) 2,940 -95 -3.13 3,060 3,060 2,865 579,794 1,719,304,995
에스원 (012750) 59,500 -400 -.67 59,400 60,100 58,900 43,606 2,586,234,000
대창 (012800) 1,261 -27 -2.1 1,283 1,292 1,252 650,923 824,520,133
세우글로벌 (013000) 1,524 -65 -4.09 1,641 1,641 1,458 367,171 560,408,317
일성건설 (013360) 4,140 -160 -3.72 4,320 4,445 3,950 5,173,837 21,956,875,811
화승코퍼레이션 (013520) 1,552 -18 -1.15 1,560 1,575 1,548 28,800 45,086,749
디와이 (013570) 3,425 -60 -1.72 3,400 3,485 3,330 93,198 316,389,859
계룡건설 (013580) 23,900 3400 16.59 22,000 26,300 20,250 13,651,248 324,754,788,575
까뮤이앤씨 (013700) 1,228 -80 -6.12 1,308 1,320 1,221 416,872 526,261,770
지엠비코리아 (013870) 3,710 -40 -1.07 3,750 3,790 3,620 50,239 186,248,320
지누스 (013890) 15,530 -670 -4.14 15,920 16,260 15,270 178,080 2,780,617,295
한익스프레스 (014130) 3,340 40 1.21 3,320 3,365 3,305 21,260 70,962,770
대영포장 (014160) 1,994 -486 -19.6 2,505 2,525 1,957 38,598,472 84,695,267,033
금강공업 (014280) 4,395 360 8.92 4,085 4,790 3,910 10,592,602 47,840,207,215
금강공업우 (014285) 6,440 350 5.75 6,090 6,500 6,090 3,408 21,722,850
영보화학 (014440) 5,070 -150 -2.87 5,330 5,360 4,880 701,814 3,582,663,910
극동유화 (014530) 3,425 -25 -.72 3,450 3,495 3,360 176,287 605,924,765
태경비케이 (014580) 4,100 0 0 4,095 4,155 4,055 175,909 719,361,395
한솔케미칼 (014680) 95,100 -4000 -4.04 98,000 98,600 93,600 76,772 7,326,712,650
사조씨푸드 (014710) 6,450 -370 -5.43 7,500 7,550 6,160 5,734,937 39,741,621,530
HL D&I (014790) 2,175 -50 -2.25 2,310 2,310 2,170 32,386 71,612,005
동원시스템즈 (014820) 29,400 -1550 -5.01 30,150 31,000 29,200 22,497 670,195,000
동원시스템즈우 (014825) 16,500 -180 -1.08 16,640 16,640 16,350 204 3,352,710
유니드 (014830) 70,900 800 1.14 69,100 70,900 69,100 20,889 1,461,565,900
성문전자 (014910) 1,065 34 3.3 1,014 1,065 1,011 78,525 82,203,555
성문전자우 (014915) 4,345 30 .7 4,365 4,365 4,345 124 539,950
인디에프 (014990) 855 -43 -4.79 871 898 841 542,506 471,346,109
이스타코 (015020) 2,020 -10 -.49 2,075 2,195 1,967 7,345,960 15,270,190,093
대창단조 (015230) 4,625 -65 -1.39 4,655 4,685 4,565 31,646 146,404,885
에이엔피 (015260) 437 -2 -.46 442 452 437 22,032 9,712,667
INVENI (015360) 45,500 -400 -.87 45,950 46,000 45,000 7,724 351,985,625
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 22,500 50 .22 22,600 22,750 22,250 2,030,750 45,594,061,756
일진홀딩스 (015860) 3,340 -60 -1.76 3,360 3,410 3,310 63,087 211,929,683
태경산업 (015890) 4,465 -20 -.45 4,425 4,525 4,390 71,554 317,512,172
대현 (016090) 1,903 -62 -3.16 1,988 1,988 1,869 258,004 494,664,922
삼성증권 (016360) 42,050 -150 -.36 41,950 42,400 41,550 272,206 11,429,980,225
KG스틸 (016380) 5,200 -50 -.95 5,260 5,400 5,180 141,815 743,077,480
한세예스24홀딩스 (016450) 3,405 -115 -3.27 3,540 3,540 3,300 104,632 353,588,556
환인제약 (016580) 10,560 -180 -1.68 10,700 10,760 10,530 16,739 178,226,085
신대양제지 (016590) 7,030 -130 -1.82 7,170 7,170 6,910 32,345 226,463,180
DB금융투자 (016610) 5,340 -60 -1.11 5,410 5,440 5,220 80,675 428,875,150
대성홀딩스 (016710) 6,800 -80 -1.16 6,890 6,940 6,800 14,822 101,499,255
두올 (016740) 2,875 -35 -1.2 2,910 2,920 2,820 82,217 234,647,085
퍼시스 (016800) 42,650 50 .12 42,600 42,750 41,600 851 35,871,300
웅진 (016880) 910 -20 -2.15 890 950 890 341,923 311,747,707
광명전기 (017040) 1,265 -1 -.08 1,255 1,279 1,223 137,586 171,909,729
명문제약 (017180) 1,498 -24 -1.58 1,510 1,528 1,412 37,110 55,459,721
우신시스템 (017370) 5,390 -100 -1.82 5,440 5,630 5,320 45,830 246,983,530
서울가스 (017390) 47,850 -350 -.73 48,250 48,250 47,500 4,620 220,546,800
수산중공업 (017550) 1,682 -16 -.94 1,698 1,707 1,659 111,426 187,052,016
SK텔레콤 (017670) 55,100 300 .55 55,400 55,400 54,500 1,007,041 55,353,858,191
현대엘리베이 (017800) 55,000 0 0 54,500 55,900 54,100 78,053 4,283,479,650
풀무원 (017810) 13,960 -590 -4.05 14,280 14,430 13,050 135,106 1,873,576,835
DS단석 (017860) 20,500 150 .74 20,100 20,750 20,000 155,691 3,164,762,675
광전자 (017900) 1,690 -16 -.94 1,691 1,711 1,686 19,723 33,459,912
E1 (017940) 55,000 -1300 -2.31 56,300 57,000 54,200 12,693 701,985,850
한국카본 (017960) 17,440 130 .75 18,200 18,270 17,110 1,406,023 24,708,125,710
애경산업 (018250) 12,700 -630 -4.73 13,190 13,330 12,500 113,562 1,462,516,390
삼성에스디에스 (018260) 109,600 -600 -.54 109,600 112,700 109,000 144,523 15,918,782,600
조일알미늄 (018470) 1,345 -32 -2.32 1,349 1,391 1,331 665,107 900,408,499
동원금속 (018500) 1,864 146 8.5 1,719 1,994 1,693 7,135,174 13,342,739,578
SK가스 (018670) 231,500 0 0 233,000 238,000 227,500 12,726 2,960,292,000
한온시스템 (018880) 3,160 -60 -1.86 3,170 3,250 3,115 640,556 2,024,669,406
신풍제약 (019170) 6,650 -240 -3.48 6,690 6,860 6,400 132,980 876,391,430
신풍제약우 (019175) 10,030 -490 -4.66 10,520 10,520 9,650 4,185 41,780,630
티에이치엔 (019180) 2,820 -75 -2.59 2,880 2,880 2,755 124,250 348,469,000
세아특수강 (019440) 12,720 -30 -.24 12,750 13,050 12,700 3,026 38,607,055
엑시큐어하이트론 (019490) 622 -30 -4.6 652 652 619 570,390 360,897,937
대교 (019680) 2,225 60 2.77 2,140 2,350 2,140 265,827 597,636,260
대교우B (019685) 1,256 3 .24 1,258 1,350 1,244 118,757 150,743,139
한섬 (020000) 14,030 -380 -2.64 14,330 14,400 13,650 92,004 1,276,592,560
키다리스튜디오 (020120) 2,830 -170 -5.67 2,905 2,985 2,755 98,006 279,332,958
롯데에너지머티리얼즈 (020150) 20,250 -700 -3.34 20,600 21,350 20,100 89,209 1,822,115,650
아시아나항공 (020560) 9,210 -220 -2.33 9,500 9,500 9,100 86,177 799,825,535
일진디스플 (020760) 739 -6 -.81 777 777 718 71,349 53,458,640
서원 (021050) 1,155 -40 -3.35 1,195 1,220 1,155 318,752 380,623,565
코웨이 (021240) 70,000 -1900 -2.64 70,300 72,700 68,600 219,140 15,417,597,950
세원정공 (021820) 7,690 -660 -7.9 8,530 8,600 7,690 68,468 543,611,750
포스코DX (022100) 23,950 800 3.46 23,600 24,500 23,300 1,083,119 25,862,195,225
삼원강재 (023000) 2,320 -15 -.64 2,335 2,335 2,310 7,417 17,192,450
MH에탄올 (023150) 5,000 -290 -5.48 5,350 5,350 5,000 13,207 67,674,560
한국종합기술 (023350) 6,150 -310 -4.8 6,800 7,470 6,100 2,567,215 17,661,974,645
동남합성 (023450) 33,600 -300 -.88 33,900 34,000 33,500 3,061 103,342,100
롯데쇼핑 (023530) 62,000 -1000 -1.59 62,800 64,000 61,400 51,319 3,216,232,350
다우기술 (023590) 18,770 -80 -.42 18,760 18,880 18,650 53,703 1,005,671,650
인지컨트롤스 (023800) 5,350 -180 -3.25 5,420 5,550 5,330 29,085 156,877,990
인팩 (023810) 5,450 -70 -1.27 5,480 5,540 5,370 8,301 45,210,990
에쓰씨엔지니어링 (023960) 1,175 -44 -3.61 1,219 1,220 1,169 56,202 66,356,083
WISCOM (024070) 2,055 40 1.99 2,025 2,080 1,982 19,139 38,589,174
디씨엠 (024090) 11,400 -80 -.7 11,480 11,480 11,390 1,055 12,045,430
기업은행 (024110) 13,600 0 0 13,680 13,680 13,390 1,392,650 18,868,691,120
콜마홀딩스 (024720) 8,710 210 2.47 8,400 8,770 8,240 309,518 2,658,580,550
대원화성 (024890) 872 -18 -2.02 879 879 861 45,478 39,479,660
덕양산업 (024900) 2,480 -105 -4.06 2,585 2,600 2,480 77,064 193,568,749
KPX케미칼 (025000) 42,300 -150 -.35 42,450 42,600 41,700 7,178 302,555,450
SJM홀딩스 (025530) 3,025 55 1.85 3,025 3,090 2,950 3,986 11,925,520
한국단자 (025540) 61,000 500 .83 60,700 61,700 59,700 38,356 2,336,272,200
미래산업 (025560) 726 -28 -3.71 752 753 721 492,883 361,476,579
제이준코스메틱 (025620) 4,810 30 .63 4,780 4,880 4,710 15,652 75,110,940
한솔홈데코 (025750) 952 -201 -17.43 1,157 1,158 948 7,870,032 8,037,042,237
이구산업 (025820) 3,930 -130 -3.2 3,935 4,050 3,915 439,732 1,743,237,495
남해화학 (025860) 6,060 -60 -.98 6,080 6,150 6,020 92,146 557,840,375
한국주강 (025890) 1,796 -12 -.66 1,808 1,808 1,780 17,322 31,095,700
스틱인베스트먼트 (026890) 9,500 -450 -4.52 9,800 9,950 9,410 177,190 1,709,384,900
부국철강 (026940) 2,500 155 6.61 2,415 2,655 2,345 1,723,221 4,369,714,850
동서 (026960) 23,050 -700 -2.95 23,350 23,750 22,800 80,258 1,859,112,775
BGF (027410) 3,320 -75 -2.21 3,315 3,355 3,315 26,496 88,167,300
마니커 (027740) 828 -27 -3.16 848 856 800 96,349 80,739,919
한국제지 (027970) 802 11 1.39 780 806 778 95,859 76,230,416
삼성E&A (028050) 18,240 -90 -.49 18,000 18,310 18,000 557,935 10,125,951,235
동아지질 (028100) 13,120 -260 -1.94 13,280 13,360 13,090 22,013 290,023,510
삼성물산 (028260) 108,300 -3100 -2.78 110,600 111,300 108,100 282,877 30,939,791,050
삼성물산우B (02826K) 82,000 -1400 -1.68 83,500 85,800 81,300 13,934 1,159,988,000
팬오션 (028670) 3,075 10 .33 3,005 3,110 3,005 1,888,683 5,797,012,121
케이씨 (029460) 17,160 -170 -.98 17,160 17,740 16,770 5,547 94,322,290
신도리코 (029530) 38,000 -200 -.52 38,150 38,150 37,400 5,137 193,647,150
삼성카드 (029780) 38,500 -300 -.77 38,700 39,000 38,100 56,692 2,177,867,525
제일기획 (030000) 17,120 -70 -.41 17,070 17,270 16,980 197,483 3,373,795,155
NICE평가정보 (030190) 11,320 -160 -1.39 11,770 11,770 11,210 31,515 356,333,420
KT (030200) 46,350 -1100 -2.32 46,950 47,250 46,200 600,945 28,459,777,010
다올투자증권 (030210) 2,820 -10 -.35 2,855 2,855 2,730 44,058 123,088,739
교보증권 (030610) 5,530 -70 -1.25 5,600 5,600 5,500 71,704 397,223,900
동원수산 (030720) 4,975 30 .61 4,925 5,050 4,925 16,849 84,090,610
서울보증보험 (031210) 30,150 -1250 -3.98 31,000 31,200 29,950 311,464 9,435,236,500
신세계인터내셔날 (031430) 8,890 -310 -3.37 9,080 9,200 8,840 108,914 979,418,880
신세계푸드 (031440) 28,600 -1100 -3.7 29,500 29,550 28,400 16,287 466,804,600
콤텍시스템 (031820) 586 -11 -1.84 593 605 572 378,599 222,157,735
롯데관광개발 (032350) 8,810 -190 -2.11 8,870 9,040 8,650 375,404 3,301,564,565
황금에스티 (032560) 4,880 -60 -1.21 4,890 4,970 4,855 17,850 87,291,490
LG유플러스 (032640) 10,440 130 1.26 10,390 10,440 10,170 1,609,852 16,592,572,880
삼성생명 (032830) 73,600 -2900 -3.79 75,100 76,000 73,300 287,484 21,315,085,600
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 9,990 -290 -2.82 10,100 10,280 9,940 79,610 801,392,650
체시스 (033250) 1,204 -77 -6.01 1,280 1,311 1,175 883,054 1,069,839,272
유나이티드제약 (033270) 18,200 -510 -2.73 18,550 18,870 18,080 57,339 1,044,903,630
SJG세종 (033530) 3,795 -130 -3.31 3,920 3,920 3,745 83,304 318,031,366
KT&G (033780) 101,900 -2000 -1.92 104,000 104,700 100,700 328,430 33,497,167,950
무학 (033920) 6,450 -130 -1.98 6,580 6,630 6,340 69,500 448,961,145
두산에너빌리티 (034020) 20,150 -600 -2.89 20,500 21,100 19,960 4,963,918 100,872,314,455
SBS (034120) 17,250 -690 -3.85 17,690 17,800 17,220 92,421 1,608,667,420
LG디스플레이 (034220) 7,220 -400 -5.25 7,400 7,540 7,150 1,985,671 14,558,131,170
파라다이스 (034230) 11,210 -350 -3.03 11,480 11,540 11,120 293,151 3,312,807,345
NICE (034310) 10,600 -40 -.38 10,640 10,690 10,470 27,057 285,951,205
인천도시가스 (034590) 24,200 -200 -.82 24,450 24,450 24,100 1,330 32,138,350
SK (034730) 115,400 -3900 -3.27 117,300 119,800 114,800 170,333 19,813,826,400
SK우 (03473K) 106,900 -3100 -2.82 108,000 110,900 106,500 1,586 171,726,850
한국토지신탁 (034830) 975 -3 -.31 980 982 973 249,628 243,599,314
HS애드 (035000) 6,650 -120 -1.77 6,770 6,880 6,610 25,334 168,781,660
백산 (035150) 13,130 -90 -.68 13,440 13,580 13,040 55,702 738,563,210
강원랜드 (035250) 14,940 20 .13 14,820 15,050 14,680 606,141 9,017,641,110
NAVER (035420) 176,900 -2700 -1.5 179,000 181,300 176,200 621,304 110,687,428,050
신세계 I&C (035510) 10,960 -180 -1.62 10,900 11,280 10,850 73,142 804,678,985
카카오 (035720) 37,150 -1900 -4.87 38,250 39,650 36,950 1,861,781 70,495,983,950
콘텐트리중앙 (036420) 7,650 -330 -4.14 7,870 7,960 7,510 64,289 492,392,040
한국가스공사 (036460) 33,700 1200 3.69 34,000 34,450 32,750 659,288 22,082,089,725
SNT홀딩스 (036530) 29,650 300 1.02 29,150 29,900 28,850 22,805 668,401,525
엔씨소프트 (036570) 135,900 -2500 -1.81 136,600 138,900 134,600 86,205 11,737,167,400
팜스코 (036580) 1,960 -80 -3.92 2,040 2,135 1,951 147,624 290,213,590
YG PLUS (037270) 4,680 -220 -4.49 4,765 4,870 4,550 879,297 4,092,828,375
LG헬로비전 (037560) 2,125 -60 -2.75 2,160 2,185 2,070 136,213 288,376,320
광주신세계 (037710) 25,950 -150 -.57 26,050 26,250 25,800 15,910 412,955,775
하나투어 (039130) 47,500 -2100 -4.23 49,550 49,550 46,200 68,554 3,246,269,425
키움증권 (039490) 109,900 100 .09 108,600 111,000 108,500 79,690 8,748,525,100
HDC랩스 (039570) 8,070 -90 -1.1 8,230 8,230 7,930 7,998 64,166,345
상신브레이크 (041650) 2,770 -75 -2.64 2,840 2,840 2,765 28,645 79,890,615
한화오션 (042660) 68,600 900 1.33 70,900 70,900 67,500 2,926,001 201,427,969,200
HD현대인프라코어 (042670) 7,180 -140 -1.91 7,150 7,420 7,150 927,115 6,746,996,885
한미반도체 (042700) 59,500 -1700 -2.78 59,600 60,700 58,200 973,664 57,508,721,900
주연테크 (044380) 378 49 14.89 329 427 325 13,303,125 5,313,692,235
KSS해운 (044450) 8,300 0 0 8,250 8,420 8,250 47,889 399,229,415
코스맥스비티아이 (044820) 10,500 0 0 10,390 10,600 10,290 14,049 146,480,380
대우건설 (047040) 2,970 -65 -2.14 2,990 3,040 2,940 790,287 2,353,958,544
포스코인터내셔널 (047050) 46,900 2900 6.59 46,700 47,700 45,200 1,324,192 61,587,901,400
유니온머티리얼 (047400) 2,050 -160 -7.24 2,270 2,325 2,035 2,823,862 6,187,420,511
한국항공우주 (047810) 71,500 -1800 -2.46 72,900 74,100 70,600 633,696 45,551,648,650
동원F&B (049770) 30,950 -1500 -4.62 31,700 32,550 30,600 20,081 627,628,350
우진플라임 (049800) 2,005 -20 -.99 2,000 2,025 1,990 8,757 17,617,163
한전KPS (051600) 38,200 -700 -1.8 38,500 39,100 38,000 76,037 2,919,497,600
진양화학 (051630) 4,970 -900 -15.33 5,900 5,940 4,775 3,080,223 16,110,993,851
LG생활건강 (051900) 290,000 -9500 -3.17 304,000 304,000 290,000 48,526 14,258,280,500
LG생활건강우 (051905) 108,000 -5000 -4.42 112,600 112,600 107,200 22,081 2,408,936,650
LG화학 (051910) 203,500 -8000 -3.78 209,000 215,500 202,500 431,181 88,971,727,000
LG화학우 (051915) 99,100 -2600 -2.56 100,700 102,500 97,400 53,030 5,268,778,550
한전기술 (052690) 49,950 -1750 -3.38 51,100 52,000 49,800 111,798 5,643,741,200
스카이라이프 (053210) 4,275 -15 -.35 4,290 4,310 4,260 13,149 56,178,912
한미글로벌 (053690) 13,560 -460 -3.28 13,780 13,900 13,530 54,533 745,772,605
테이팩스 (055490) 12,410 -590 -4.54 12,800 13,170 12,060 15,421 191,915,230
신한지주 (055550) 43,600 -250 -.57 43,550 44,000 42,500 1,647,012 71,591,614,350
현대홈쇼핑 (057050) 44,700 0 0 44,500 44,900 44,300 8,773 392,127,825
포스코스틸리온 (058430) 35,150 2100 6.35 35,850 39,400 34,100 342,784 12,476,040,850
세아홀딩스 (058650) 93,700 -100 -.11 94,000 94,000 91,500 75 6,934,000
다스코 (058730) 2,755 -80 -2.82 2,815 2,840 2,755 71,402 199,212,440
KTcs (058850) 2,450 -55 -2.2 2,470 2,510 2,410 242,951 595,673,938
KTis (058860) 2,325 -50 -2.11 2,375 2,375 2,305 125,178 291,813,774
HL홀딩스 (060980) 33,500 -450 -1.33 33,700 34,000 33,200 17,009 567,421,250
산일전기 (062040) 44,500 -1450 -3.16 45,050 46,500 43,350 596,719 26,546,069,075
종근당바이오 (063160) 21,900 -300 -1.35 22,100 22,550 21,550 20,601 452,461,600
현대로템 (064350) 91,900 300 .33 92,500 94,800 90,300 1,132,438 104,470,512,900
LG씨엔에스 (064400) 47,450 -950 -1.96 48,000 48,650 47,000 231,484 11,025,965,200
SNT모티브 (064960) 24,600 -250 -1.01 25,100 25,200 24,600 28,749 712,985,875
LG전자 (066570) 64,700 -2200 -3.29 65,800 66,900 64,100 638,901 41,737,838,400
LG전자우 (066575) 32,450 -850 -2.55 33,000 33,300 31,900 46,064 1,491,792,875
엘앤에프 (066970) 54,000 -2700 -4.76 55,000 57,800 53,800 219,690 12,077,185,950
세이브존I&C (067830) 2,150 -50 -2.27 2,195 2,195 2,135 27,399 59,133,875
셀트리온 (068270) 154,500 -8600 -5.27 161,500 163,000 152,900 902,413 141,076,036,600
삼성출판사 (068290) 16,330 -730 -4.28 17,460 17,480 16,060 72,332 1,216,556,980
TKG휴켐스 (069260) 14,380 -360 -2.44 14,690 14,690 14,310 90,430 1,305,526,275
대호에이엘 (069460) 1,690 75 4.64 1,612 1,702 1,598 1,726,906 2,873,029,728
대웅제약 (069620) 119,400 -2700 -2.21 121,600 122,100 118,800 28,523 3,435,041,600
한세엠케이 (069640) 1,180 38 3.33 1,171 1,202 1,120 21,237 25,017,901
DSR제강 (069730) 3,630 -245 -6.32 3,890 3,965 3,510 125,687 473,036,838
현대백화점 (069960) 56,100 -2200 -3.77 57,100 58,300 55,700 35,829 2,032,150,950
모나용평 (070960) 3,935 -110 -2.72 3,990 4,060 3,890 319,584 1,262,553,557
한국금융지주 (071050) 65,400 -2300 -3.4 67,100 67,500 64,600 208,553 13,635,495,850
한국금융지주우 (071055) 51,100 -800 -1.54 51,900 52,000 50,700 15,875 812,916,250
하이스틸 (071090) 3,720 385 11.54 3,730 4,065 3,420 11,866,500 45,350,080,855
지역난방공사 (071320) 45,100 -1200 -2.59 47,300 47,300 44,750 10,832 491,334,925
롯데하이마트 (071840) 6,850 -90 -1.3 6,890 6,980 6,730 35,960 244,980,050
코아스 (071950) 9,840 500 5.35 9,320 10,250 9,140 151,084 1,460,117,920
HD현대마린엔진 (071970) 26,150 -550 -2.06 27,500 27,550 25,500 514,494 13,506,426,525
유엔젤 (072130) 5,290 110 2.12 5,170 5,290 5,100 111,931 582,031,550
농심홀딩스 (072710) 62,100 -800 -1.27 62,600 62,700 61,700 4,220 261,438,100
금호타이어 (073240) 4,105 -155 -3.64 4,150 4,245 4,060 480,327 1,986,660,951
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,170 -90 -2.76 3,260 3,310 3,170 5,529 17,666,375
세진중공업 (075580) 7,000 150 2.19 6,950 7,120 6,820 357,940 2,493,835,065
유니퀘스트 (077500) 4,855 -145 -2.9 5,070 5,100 4,810 131,065 648,200,255
STX엔진 (077970) 19,090 -140 -.73 19,900 19,900 18,600 150,903 2,913,876,910
텔코웨어 (078000) 8,610 -150 -1.71 8,850 8,890 8,510 39,798 346,103,820
에이블씨엔씨 (078520) 5,760 -220 -3.68 5,900 5,980 5,730 76,902 448,575,115
GS (078930) 34,900 -500 -1.41 35,300 35,450 34,700 256,885 8,982,192,100
GS우 (078935) 34,900 100 .29 35,250 35,250 34,300 10,156 351,962,175
CJ CGV (079160) 4,330 -65 -1.48 4,280 4,420 4,280 163,379 707,604,993
현대리바트 (079430) 6,640 -120 -1.78 6,670 6,750 6,590 11,274 74,991,140
LIG넥스원 (079550) 239,000 -11500 -4.59 251,000 253,000 235,000 146,406 35,444,976,000
전진건설로봇 (079900) 37,200 -1200 -3.13 37,250 38,350 36,700 73,412 2,751,539,350
휴비스 (079980) 2,325 -115 -4.71 2,465 2,465 2,315 122,192 289,711,038
일진다이아 (081000) 10,810 -200 -1.82 11,000 11,000 10,650 15,822 170,326,525
휠라홀딩스 (081660) 34,450 -1250 -3.5 35,200 35,900 33,550 257,384 8,790,063,400
동양생명 (082640) 5,010 -60 -1.18 5,030 5,140 4,985 152,314 765,493,080
한화엔진 (082740) 21,400 -400 -1.83 22,600 22,650 21,150 895,034 19,409,930,825
그린케미칼 (083420) 5,800 70 1.22 5,780 6,250 5,600 1,049,763 6,188,036,240
대한제강 (084010) 14,490 -420 -2.82 14,810 14,940 14,340 67,608 983,296,620
동양고속 (084670) 6,750 190 2.9 6,560 6,950 6,560 5,818 38,931,745
이월드 (084680) 1,230 -11 -.89 1,240 1,265 1,206 339,295 417,099,339
대상홀딩스 (084690) 15,460 -1420 -8.41 16,710 16,710 15,040 1,735,044 27,317,644,335
대상홀딩스우 (084695) 24,900 -2900 -10.43 27,000 27,000 24,350 55,162 1,390,483,200
TBH글로벌 (084870) 1,080 -26 -2.35 1,106 1,106 1,063 31,632 34,426,284
엔케이 (085310) 759 -12 -1.56 756 781 753 125,090 95,812,285
미래에셋생명 (085620) 4,770 100 2.14 4,670 4,800 4,650 54,590 258,161,735
현대글로비스 (086280) 107,300 300 .28 108,000 109,000 106,200 145,141 15,581,211,050
하나금융지주 (086790) 52,200 -1800 -3.33 53,000 53,300 51,500 1,896,889 99,257,693,150
이리츠코크렙 (088260) 4,180 -5 -.12 4,250 4,250 4,120 23,435 97,159,150
한화생명 (088350) 2,430 30 1.25 2,390 2,445 2,370 1,076,658 2,591,844,930
진도 (088790) 1,762 -4 -.23 1,766 1,803 1,745 27,589 48,700,463
맥쿼리인프라 (088980) 11,000 0 0 10,930 11,030 10,870 1,385,707 15,181,410,535
HDC현대EP (089470) 3,280 -135 -3.95 3,415 3,415 3,270 18,761 62,184,439
제주항공 (089590) 6,280 -240 -3.68 6,500 6,510 6,260 96,758 614,987,050
롯데렌탈 (089860) 26,400 -950 -3.47 27,150 27,150 26,050 79,278 2,090,497,525
평화산업 (090080) 1,501 -340 -18.47 1,793 1,793 1,501 2,705,881 4,372,397,311
노루페인트 (090350) 7,080 -190 -2.61 7,200 7,280 7,000 73,945 526,649,025
노루페인트우 (090355) 12,190 110 .91 12,080 12,210 12,080 220 2,685,370
메타랩스 (090370) 1,339 -26 -1.9 1,365 1,380 1,338 7,995 10,856,445
아모레퍼시픽 (090430) 101,200 -2900 -2.79 103,300 105,200 100,600 314,925 32,118,509,350
아모레퍼시픽우 (090435) 32,150 -750 -2.28 32,850 33,250 31,850 17,808 575,961,725
비에이치 (090460) 11,160 -460 -3.96 11,280 11,540 11,030 378,909 4,242,793,310
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,935 -62 -3.1 1,993 2,015 1,935 561,646 1,101,782,588
디아이씨 (092200) 3,635 -80 -2.15 3,610 3,730 3,580 110,584 403,832,345
KEC (092220) 631 -32 -4.83 652 665 627 1,099,864 705,959,620
KPX홀딩스 (092230) 54,300 0 0 54,100 54,800 53,800 1,909 103,368,800
기신정기 (092440) 2,225 -10 -.45 2,265 2,265 2,170 19,408 42,790,630
동양피스톤 (092780) 4,275 -110 -2.51 4,335 4,400 4,275 10,223 44,117,895
넥스틸 (092790) 14,090 2930 26.25 13,300 14,250 12,430 11,965,447 161,964,307,025
LF (093050) 13,770 -330 -2.34 13,960 14,130 13,660 54,797 761,567,100
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,985 -110 -3.55 3,140 3,190 2,890 3,748,934 11,449,052,910
후성 (093370) 3,830 -170 -4.25 3,935 4,025 3,800 359,957 1,398,474,253
효성ITX (094280) 11,530 -70 -.6 11,600 11,730 11,510 8,429 97,267,305
맵스리얼티1 (094800) 4,045 -25 -.61 4,060 4,080 4,010 81,700 330,771,305
AJ네트웍스 (095570) 3,630 30 .83 3,600 3,710 3,517 172,192 623,940,732
웅진씽크빅 (095720) 1,518 -53 -3.37 1,567 1,600 1,495 263,339 406,204,412
JW홀딩스 (096760) 2,965 20 .68 2,880 2,985 2,880 48,476 142,619,480
SK이노베이션 (096770) 92,700 -4200 -4.33 95,500 97,600 92,600 393,993 37,241,647,050
SK이노베이션우 (096775) 63,000 -2500 -3.82 64,500 65,300 61,100 4,119 258,443,850
HJ중공업 (097230) 6,520 220 3.49 6,600 6,670 6,210 1,648,694 10,663,846,985
엠씨넥스 (097520) 20,950 -600 -2.78 21,350 21,900 20,650 41,424 871,131,350
CJ제일제당 (097950) 228,500 -6000 -2.56 232,000 234,500 227,500 59,695 13,680,326,250
CJ제일제당 우 (097955) 128,400 -1700 -1.31 128,500 130,000 126,500 4,829 615,133,750
SK오션플랜트 (100090) 12,160 -170 -1.38 12,140 12,700 12,070 128,274 1,569,981,480
비상교육 (100220) 5,250 -360 -6.42 5,510 5,820 5,170 326,950 1,763,008,320
진양홀딩스 (100250) 3,030 -60 -1.94 3,090 3,100 2,995 203,705 617,773,217
SNT에너지 (100840) 30,700 550 1.82 31,350 31,750 30,150 135,218 4,163,926,100
인바이오젠 (101140) 5,310 -490 -8.45 5,800 5,920 5,220 12,218 66,593,700
해태제과식품 (101530) 6,210 -170 -2.66 6,320 6,500 6,160 69,495 437,843,900
동성케미컬 (102260) 3,535 -35 -.98 3,600 3,600 3,500 42,738 151,009,440
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 10,140 90 .9 9,900 10,240 9,830 35,076 350,752,050
풍산 (103140) 50,200 -2300 -4.38 51,600 52,300 49,900 232,842 11,780,291,075
일진전기 (103590) 20,200 -400 -1.94 20,500 21,300 19,800 628,778 12,814,763,930
한국철강 (104700) 7,340 -60 -.81 7,310 7,390 7,250 14,921 109,243,445
KB금융 (105560) 70,900 400 .57 70,500 71,200 69,300 1,189,462 83,867,818,600
한세실업 (105630) 9,990 120 1.22 9,740 10,470 9,720 204,361 2,066,759,095
우진 (105840) 6,110 -130 -2.08 6,090 6,280 6,000 55,272 338,818,675
미원홀딩스 (107590) 72,200 -800 -1.1 73,000 73,000 72,100 61 4,422,800
LX세미콘 (108320) 46,450 -400 -.85 46,850 48,650 46,150 34,690 1,629,671,375
LX하우시스 (108670) 27,050 -1050 -3.74 28,000 28,100 27,000 15,947 435,668,575
LX하우시스우 (108675) 16,980 10 .06 17,300 17,300 16,980 279 4,765,380
주성코퍼레이션 (109070) 747 -12 -1.58 763 763 714 828,609 610,933,042
호전실업 (111110) 7,510 -50 -.66 7,560 7,610 7,300 17,050 126,540,350
동인기연 (111380) 13,550 -410 -2.94 13,950 14,040 13,520 14,883 202,186,525
영원무역 (111770) 43,100 1200 2.86 42,000 43,450 41,800 79,503 3,406,033,075
씨에스윈드 (112610) 30,450 -1800 -5.58 31,350 32,350 30,050 208,555 6,436,821,125
GKL (114090) 11,230 -210 -1.84 11,420 11,440 11,060 111,400 1,248,874,520
대성에너지 (117580) 7,340 20 .27 7,270 7,460 7,250 27,961 204,291,345
메타케어 (118000) 302 6 2.03 297 308 292 446,491 132,906,872
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 91,400 100 .11 91,700 92,500 91,100 1,465 134,408,200
코오롱인더 (120110) 26,350 -800 -2.95 27,400 27,400 26,250 74,253 1,978,611,875
코오롱인더우 (120115) 17,930 -170 -.94 18,070 18,090 17,880 3,939 70,666,375
아이마켓코리아 (122900) 7,540 -60 -.79 7,540 7,600 7,520 20,318 153,258,985
한국화장품 (123690) 6,090 -290 -4.55 6,360 6,410 6,010 66,677 408,983,700
SJM (123700) 2,970 45 1.54 2,925 3,045 2,845 35,006 102,679,435
한국자산신탁 (123890) 2,110 -90 -4.09 2,200 2,205 2,075 385,026 820,917,257
현대퓨처넷 (126560) 2,695 -20 -.74 2,705 2,750 2,605 266,624 713,901,497
수산인더스트리 (126720) 17,410 -140 -.8 17,500 17,640 17,170 23,539 407,782,950
대성산업 (128820) 2,945 -115 -3.76 3,150 3,150 2,935 249,780 748,264,646
한미약품 (128940) 226,000 -5000 -2.16 230,000 230,500 225,000 37,270 8,448,651,000
인터지스 (129260) 2,955 105 3.68 2,870 3,195 2,850 1,954,810 5,834,383,029
한전산업 (130660) 8,750 -240 -2.67 8,800 9,030 8,720 122,124 1,077,648,455
화인베스틸 (133820) 934 -30 -3.11 964 997 920 85,330 80,263,675
미원화학 (134380) 77,000 -1500 -1.91 78,600 78,600 74,600 368 28,480,100
시디즈 (134790) 27,350 750 2.82 26,700 27,950 26,600 6,075 165,684,675
선진 (136490) 5,190 -110 -2.08 5,300 5,300 5,090 54,347 281,137,310
에스디바이오센서 (137310) 8,410 -270 -3.11 8,660 8,780 8,380 83,205 707,626,485
메리츠금융지주 (138040) 107,800 -3200 -2.88 109,300 110,500 107,100 359,348 38,931,079,900
코오롱ENP (138490) 5,310 -40 -.75 5,300 5,520 5,250 33,753 179,004,985
BNK금융지주 (138930) 9,300 -90 -.96 9,260 9,410 9,260 1,313,616 12,232,078,515
DGB금융지주 (139130) 8,520 -100 -1.16 8,450 8,620 8,420 342,065 2,913,132,400
이마트 (139480) 81,200 -4600 -5.36 86,000 86,300 80,800 196,818 16,161,077,250
아주스틸 (139990) 3,770 -40 -1.05 3,810 3,860 3,735 12,092 45,679,025
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,591 -81 -4.84 1,672 1,672 1,591 8,012 12,995,664
다이나믹디자인 (145210) 629 -16 -2.48 640 649 619 133,647 83,737,241
케이탑리츠 (145270) 917 -32 -3.37 952 952 912 159,153 146,669,798
덴티움 (145720) 66,900 -4200 -5.91 69,700 70,800 65,400 57,388 3,888,766,550
삼양사 (145990) 41,550 -850 -2 41,950 42,050 41,450 9,658 402,063,775
삼양사우 (145995) 28,650 -100 -.35 28,850 28,850 28,500 861 24,716,550
한국ANKOR유전 (152550) 260 -3 -1.14 263 264 259 619,368 161,379,920
DSR (155660) 4,070 -190 -4.46 4,310 4,340 3,970 132,189 548,237,933
애경케미칼 (161000) 6,050 -90 -1.47 6,020 6,140 5,960 89,627 540,473,200
한국타이어앤테크놀로지 (161390) 36,200 -250 -.69 37,500 37,500 36,000 292,655 10,677,812,925
한국콜마 (161890) 64,600 -1100 -1.67 65,300 66,500 63,600 184,413 11,971,989,850
동일고무벨트 (163560) 6,430 -40 -.62 6,380 6,560 6,330 27,281 175,331,600
동아에스티 (170900) 41,200 -1550 -3.63 42,700 42,700 40,900 13,156 547,457,150
JB금융지주 (175330) 16,040 -210 -1.29 16,090 16,420 15,700 378,898 6,034,909,445
PI첨단소재 (178920) 15,280 -580 -3.66 15,310 15,630 15,080 80,953 1,239,038,285
한진칼 (180640) 74,100 -3200 -4.14 76,000 78,000 73,700 55,609 4,174,367,650
한진칼우 (18064K) 20,500 -550 -2.61 21,050 21,650 20,500 609 12,673,650
NHN (181710) 19,740 380 1.96 19,310 19,860 19,310 88,017 1,739,818,425
아세아시멘트 (183190) 9,860 -130 -1.3 9,990 10,030 9,820 32,892 324,602,830
종근당 (185750) 71,200 -2800 -3.78 74,100 74,800 70,900 40,310 2,910,139,100
더블유게임즈 (192080) 49,800 -700 -1.39 50,000 50,300 49,400 56,631 2,821,480,700
쿠쿠홀딩스 (192400) 22,000 -100 -.45 22,300 22,350 21,650 24,788 544,175,900
드림텍 (192650) 5,640 -50 -.88 5,540 5,680 5,500 148,506 831,028,925
코스맥스 (192820) 151,400 -10900 -6.72 162,900 162,900 149,100 152,930 23,447,610,300
제이에스코퍼레이션 (194370) 7,190 -190 -2.57 7,380 7,380 7,100 68,809 495,431,575
해성디에스 (195870) 21,750 -400 -1.81 21,900 22,200 21,350 50,024 1,087,573,100
서연이화 (200880) 10,430 -320 -2.98 10,540 10,760 10,390 128,236 1,350,701,870
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,150 -750 -2.21 33,000 33,450 32,500 207,190 6,823,662,775
삼성바이오로직스 (207940) 992,000 -12000 -1.2 998,000 1,008,000 987,000 102,144 101,769,312,500
디와이파워 (210540) 11,130 220 2.02 10,730 11,190 10,530 24,314 263,155,570
SK디앤디 (210980) 7,690 -120 -1.54 7,750 7,870 7,650 22,231 171,536,340
한솔제지 (213500) 7,760 -270 -3.36 7,940 7,990 7,720 109,230 856,800,180
이노션 (214320) 16,460 -240 -1.44 16,680 16,790 16,290 82,252 1,350,190,145
금호에이치티 (214330) 587 -26 -4.24 612 612 585 670,584 400,187,907
경보제약 (214390) 5,040 -100 -1.95 5,180 5,180 5,000 20,652 104,701,840
토니모리 (214420) 8,150 -450 -5.23 8,480 8,520 8,040 521,328 4,288,820,735
잇츠한불 (226320) 10,700 -400 -3.6 10,960 11,160 10,700 26,039 281,499,310
현대코퍼레이션홀딩스 (227840) 10,240 -180 -1.73 10,420 10,420 10,230 16,362 168,285,200
LS에코에너지 (229640) 26,400 -650 -2.4 26,650 27,000 26,100 93,248 2,472,397,950
JW생명과학 (234080) 10,500 -110 -1.04 10,510 10,610 10,420 28,178 295,748,290
두산밥캣 (241560) 41,000 -2500 -5.75 42,400 42,900 40,800 383,183 15,927,204,500
화승엔터프라이즈 (241590) 7,360 20 .27 7,370 7,490 6,980 388,150 2,810,182,035
에이플러스에셋 (244920) 4,070 10 .25 3,870 4,090 3,870 108,329 432,668,595
솔루엠 (248070) 13,940 -700 -4.78 14,300 14,520 13,870 180,574 2,536,738,525
샘표식품 (248170) 26,250 -600 -2.23 27,300 28,850 26,150 187,801 5,190,525,800
일동제약 (249420) 10,500 -320 -2.96 10,800 10,800 10,300 49,762 523,585,030
넷마블 (251270) 37,500 -1000 -2.6 37,800 38,550 37,500 144,499 5,454,220,025
크래프톤 (259960) 354,500 -12000 -3.27 365,000 371,500 351,500 186,218 67,197,693,000
크라운제과 (264900) 7,810 -220 -2.74 8,030 8,030 7,750 31,320 244,798,320
크라운제과우 (26490K) 9,240 0 0 9,230 9,390 9,100 2,546 23,339,130
HD현대 (267250) 66,900 -1900 -2.76 69,000 69,000 66,300 152,531 10,196,996,150
HD현대일렉트릭 (267260) 269,000 -7000 -2.54 276,000 276,000 265,000 320,165 86,306,196,000
HD현대건설기계 (267270) 57,100 0 0 55,900 59,600 55,900 103,863 6,033,407,300
경동도시가스 (267290) 17,000 -90 -.53 17,140 17,220 16,970 8,029 136,607,190
아시아나IDT (267850) 10,150 -200 -1.93 10,290 10,290 10,000 11,763 118,555,030
미원에스씨 (268280) 149,700 -400 -.27 150,100 150,100 148,100 1,223 183,109,000
오리온 (271560) 111,100 -3000 -2.63 111,900 113,000 110,100 154,052 17,172,990,900
일진하이솔루스 (271940) 12,190 -330 -2.64 12,230 12,410 12,090 66,446 811,230,775
제일약품 (271980) 11,880 -280 -2.3 11,800 12,480 11,790 125,320 1,515,034,840
한화시스템 (272210) 31,350 -950 -2.94 33,300 33,350 30,950 2,256,408 71,860,592,125
진에어 (272450) 8,250 -460 -5.28 8,670 8,870 7,990 359,704 2,956,705,685
삼양패키징 (272550) 13,030 -70 -.53 13,370 13,370 12,870 16,175 209,568,685
에이피알 (278470) 62,900 500 .8 63,100 65,000 61,900 385,902 24,450,321,650
롯데웰푸드 (280360) 108,000 -3600 -3.23 111,000 114,300 107,300 14,705 1,599,124,100
케이씨텍 (281820) 24,850 -1400 -5.33 25,400 26,350 24,300 134,470 3,371,860,225
BGF리테일 (282330) 105,100 -2200 -2.05 107,500 107,900 104,000 41,186 4,371,392,350
쿠쿠홈시스 (284740) 19,850 -30 -.15 19,700 20,150 19,510 18,358 362,680,685
SK케미칼 (285130) 33,800 -2250 -6.24 35,750 35,950 33,500 102,789 3,514,214,650
SK케미칼우 (28513K) 18,080 -350 -1.9 18,270 18,300 18,040 3,164 57,428,375
롯데이노베이트 (286940) 16,500 -200 -1.2 16,700 16,750 16,080 19,643 321,515,890
하나제약 (293480) 10,920 -30 -.27 10,850 10,980 10,720 39,656 429,742,040
신한알파리츠 (293940) 5,370 -100 -1.83 5,420 5,550 5,290 196,785 1,053,820,445
HDC현대산업개발 (294870) 20,850 -750 -3.47 21,600 21,700 20,300 300,517 6,226,183,350
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 188,300 -8500 -4.32 194,000 195,900 186,500 20,408 3,881,626,600
효성중공업 (298040) 382,500 -20000 -4.97 406,000 407,500 382,000 53,110 20,758,731,000
HS효성첨단소재 (298050) 156,600 -2200 -1.39 157,900 159,000 154,700 9,758 1,525,782,300
에어부산 (298690) 1,894 -64 -3.27 1,953 1,959 1,883 186,984 357,546,195
한일시멘트 (300720) 15,010 -520 -3.35 15,220 15,450 14,790 71,850 1,079,309,650
SK바이오사이언스 (302440) 35,850 -1450 -3.89 37,000 37,500 35,800 135,187 4,922,981,075
세아제강 (306200) 181,100 7400 4.26 187,800 191,600 178,500 56,839 10,412,955,800
현대오토에버 (307950) 112,000 1900 1.73 107,200 112,900 107,000 40,438 4,416,709,050
씨티알모빌리티 (308170) 5,390 0 0 5,350 5,390 5,230 3,499 18,734,705
우리금융지주 (316140) 15,370 -120 -.77 15,400 15,490 15,010 2,439,577 37,242,819,110
자이에스앤디 (317400) 3,015 -85 -2.74 3,005 3,120 3,005 19,048 57,804,077
HD현대에너지솔루션 (322000) 23,600 -1050 -4.26 24,550 24,550 23,550 55,636 1,332,768,650
카카오뱅크 (323410) 19,800 -750 -3.65 20,450 20,750 19,800 689,540 13,879,125,675
SK바이오팜 (326030) 95,400 -3700 -3.73 97,400 98,900 94,900 151,669 14,559,751,500
HD현대중공업 (329180) 293,500 -1000 -.34 301,500 303,000 287,500 405,588 118,689,841,750
롯데리츠 (330590) 3,305 -60 -1.78 3,365 3,395 3,275 265,504 880,087,353
이지스밸류리츠 (334890) 4,470 -15 -.33 4,480 4,495 4,370 86,586 384,242,665
두산퓨얼셀 (336260) 12,770 -560 -4.2 12,760 13,660 12,670 172,030 2,232,708,370
두산퓨얼셀1우 (33626K) 4,005 -115 -2.79 4,110 4,115 4,005 7,585 30,834,400
두산퓨얼셀2우B (33626L) 7,260 10 .14 7,170 7,260 7,060 448 3,213,050
솔루스첨단소재 (336370) 6,800 -380 -5.29 7,090 7,250 6,750 207,492 1,434,577,250
솔루스첨단소재1우 (33637K) 1,704 -186 -9.84 1,978 1,998 1,701 529,412 963,521,616
솔루스첨단소재2우B (33637L) 4,850 -360 -6.91 6,090 6,090 4,375 470,332 2,434,364,999
NH프라임리츠 (338100) 4,320 -70 -1.59 4,445 4,445 4,305 17,887 77,531,935
교촌에프앤비 (339770) 5,830 -180 -3 6,010 6,030 5,750 82,484 486,006,320
KCC글라스 (344820) 29,500 -650 -2.16 30,000 30,200 29,450 19,030 564,395,150
제이알글로벌리츠 (348950) 2,555 -25 -.97 2,580 2,580 2,460 781,788 1,970,413,824
이지스레지던스리츠 (350520) 4,000 -80 -1.96 4,000 4,085 3,990 96,176 386,119,915
하이브 (352820) 215,000 -15500 -6.72 227,500 228,500 209,500 466,461 100,133,408,750
대덕전자 (353200) 13,120 -200 -1.5 13,000 13,490 12,900 190,993 2,514,374,490
대덕전자1우 (35320K) 7,100 -20 -.28 7,070 7,340 7,030 512 3,633,690
코람코라이프인프라리츠 (357120) 4,310 -40 -.92 4,330 4,340 4,275 103,582 445,825,267
미래에셋맵스리츠 (357250) 2,590 -35 -1.33 2,640 2,645 2,550 51,600 133,984,900
마스턴프리미어리츠 (357430) 1,449 -18 -1.23 1,468 1,468 1,449 17,029 24,755,025
SK아이이테크놀로지 (361610) 19,400 -750 -3.72 19,950 20,500 19,310 257,393 5,081,756,965
티와이홀딩스 (363280) 2,020 -25 -1.22 2,030 2,045 1,991 63,235 126,842,321
티와이홀딩스우 (36328K) 3,345 -80 -2.34 3,425 3,425 3,345 1,412 4,765,510
ESR켄달스퀘어리츠 (365550) 4,430 -65 -1.45 4,440 4,485 4,335 226,654 995,502,447
한컴라이프케어 (372910) 2,710 -105 -3.73 2,795 2,820 2,690 399,834 1,096,673,332
LG에너지솔루션 (373220) 314,000 -4000 -1.26 317,000 325,000 314,000 330,125 105,068,071,750
DL이앤씨 (375500) 38,000 -200 -.52 37,450 39,200 37,150 111,078 4,201,822,375
DL이앤씨우 (37550K) 15,630 -180 -1.14 15,610 15,950 15,610 1,391 21,804,370
DL이앤씨2우(전환) (37550L) 23,550 -500 -2.08 24,050 24,700 23,150 10,964 260,925,725
디앤디플랫폼리츠 (377190) 3,000 -65 -2.12 3,060 3,070 2,970 119,155 357,346,555
카카오페이 (377300) 26,700 -1050 -3.78 27,150 28,000 26,350 195,524 5,289,588,250
바이오노트 (377740) 4,185 -125 -2.9 4,275 4,380 4,150 76,697 323,629,660
화승알앤에이 (378850) 2,855 -105 -3.55 2,960 2,960 2,825 77,455 222,770,600
케이카 (381970) 13,080 -30 -.23 12,990 13,250 12,920 37,991 494,109,560
F&F (383220) 57,200 -2300 -3.87 58,600 59,700 56,200 63,505 3,648,900,950
LX홀딩스 (383800) 6,000 50 .84 5,990 6,050 5,940 116,733 699,215,135
LX홀딩스1우 (38380K) 7,440 -200 -2.62 7,660 7,660 7,430 2,330 17,485,840
SK리츠 (395400) 4,915 115 2.4 4,800 4,950 4,665 369,955 1,757,523,589
미래에셋글로벌리츠 (396690) 2,530 -40 -1.56 2,615 2,615 2,495 38,125 96,118,900
NH올원리츠 (400760) 3,450 -30 -.86 3,475 3,475 3,420 37,714 130,052,230
SK스퀘어 (402340) 75,200 -3200 -4.08 77,400 79,500 74,000 335,056 25,466,615,900
쏘카 (403550) 14,100 -110 -.77 14,340 14,360 13,950 1,915 26,958,370
신한서부티엔디리츠 (404990) 3,100 -100 -3.13 3,215 3,215 3,085 56,871 177,765,269
KB발해인프라 (415640) 7,450 -90 -1.19 7,540 7,540 7,410 40,576 302,864,390
코람코더원리츠 (417310) 4,710 -100 -2.08 4,810 4,810 4,660 30,234 142,121,340
KB스타리츠 (432320) 3,530 -70 -1.94 3,585 3,605 3,500 58,171 205,664,226
HD현대마린솔루션 (443060) 135,900 -6500 -4.56 144,700 146,900 135,300 59,195 8,269,598,800
유니드비티플러스 (446070) 3,845 -105 -2.66 3,950 4,080 3,795 73,916 284,384,950
삼성FN리츠 (448730) 4,325 -50 -1.14 4,370 4,380 4,320 43,502 188,802,511
에코프로머티 (450080) 47,950 -2250 -4.48 49,300 50,700 47,450 503,463 24,531,052,325
코오롱모빌리티그룹 (450140) 2,070 -145 -6.55 2,170 2,215 2,000 1,086,848 2,270,476,648
코오롱모빌리티그룹우 (45014K) 3,055 -80 -2.55 3,090 3,350 3,020 70,869 222,882,850
한화리츠 (451800) 3,700 -40 -1.07 3,735 3,740 3,670 190,835 706,507,191
한화갤러리아 (452260) 1,065 -28 -2.56 1,081 1,098 1,064 714,114 768,066,717
한화갤러리아우 (45226K) 2,290 -20 -.87 2,290 2,310 2,290 2,547 5,857,525
현대그린푸드 (453340) 14,490 -370 -2.49 14,680 14,990 14,450 27,518 401,086,270
두산로보틱스 (454910) 40,300 -350 -.86 39,550 41,700 39,550 235,411 9,615,659,675
OCI (456040) 49,250 -1750 -3.43 50,500 50,800 49,000 22,792 1,134,537,950
이수스페셜티케미컬 (457190) 37,050 -1300 -3.39 37,300 38,650 36,100 377,882 14,046,046,275
동국씨엠 (460850) 5,810 -140 -2.35 5,860 6,020 5,800 89,360 522,188,110
동국제강 (460860) 8,430 -80 -.94 8,530 8,680 8,210 43,622 365,388,455
조선내화 (462520) 12,180 -190 -1.54 12,260 12,370 12,100 5,107 62,441,120
시프트업 (462870) 43,350 -2850 -6.17 45,400 46,700 42,300 187,776 8,222,216,925
STX그린로지스 (465770) 8,110 10 .12 7,980 8,940 7,850 979,385 8,287,410,975
SK이터닉스 (475150) 13,120 -160 -1.2 13,010 13,500 12,900 153,034 2,017,312,990
더본코리아 (475560) 26,700 50 .19 26,400 27,000 26,100 29,844 793,334,000
씨케이솔루션 (480370) 11,500 -510 -4.25 11,780 12,070 11,330 219,562 2,559,659,970
신한글로벌액티브리츠 (481850) 1,455 -70 -4.59 1,425 1,500 1,421 104,938 153,685,700
엠앤씨솔루션 (484870) 76,800 -1000 -1.29 77,800 79,300 75,700 49,728 3,853,863,850
HS효성 (487570) 35,950 -1100 -2.97 37,050 37,300 35,900 5,189 189,737,000
한화비전 (489790) 44,650 -2350 -5 45,700 46,400 43,200 1,192,786 53,221,610,950
GS피앤엘 (499790) 16,590 -510 -2.98 16,970 17,090 16,510 44,807 746,376,495
엘브이엠씨홀딩스 (900140) 1,614 -37 -2.24 1,651 1,673 1,604 333,960 544,171,731
프레스티지바이오파마 (950210) 12,200 -910 -6.94 12,870 13,000 12,100 116,649 1,470,080,680

Leave a Comment