KOSPI 20250710

KOSPI 일별 조회 데이터 [963] (2025-07-10)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,890 60 .88 6,830 6,950 6,830 90,194 620,093,795
KR모터스 (000040) 432 4 .93 434 446 422 171,115 74,093,587
경방 (000050) 8,190 170 2.12 8,050 8,340 7,670 121,734 996,612,770
삼양홀딩스 (000070) 99,000 3200 3.34 100,000 101,800 96,000 67,092 6,604,541,750
삼양홀딩스우 (000075) 96,100 3100 3.33 97,800 97,800 95,700 386 37,237,100
하이트진로 (000080) 21,500 -150 -.69 21,650 21,750 21,425 239,625 5,168,418,175
하이트진로2우B (000087) 16,170 20 .12 16,150 16,240 16,130 1,652 26,692,790
유한양행 (000100) 112,100 2900 2.66 110,200 112,400 108,700 681,796 76,086,908,300
유한양행우 (000105) 98,000 1400 1.45 97,300 98,400 96,200 9,889 966,168,250
CJ대한통운 (000120) 92,800 -800 -.85 92,900 93,700 92,400 85,246 7,931,282,500
하이트진로홀딩스 (000140) 11,440 90 .79 11,410 11,490 11,230 112,795 1,283,626,270
하이트진로홀딩스우 (000145) 13,500 20 .15 13,890 13,890 13,230 825 10,998,980
두산 (000150) 603,000 -3000 -.5 616,000 628,000 601,000 121,064 73,875,950,000
두산우 (000155) 359,000 -3500 -.97 369,500 376,500 356,500 39,389 14,252,442,250
두산2우B (000157) 423,500 16500 4.05 414,000 427,000 409,000 10,395 4,356,559,250
성창기업지주 (000180) 1,722 27 1.59 1,701 1,738 1,701 146,232 252,415,511
DL (000210) 52,200 -800 -1.51 54,000 54,000 52,150 134,048 7,077,539,650
DL우 (000215) 26,400 -600 -2.22 27,150 27,600 26,300 34,958 930,035,775
유유제약 (000220) 4,675 20 .43 4,655 4,690 4,630 54,229 253,152,760
유유제약1우 (000225) 5,140 -20 -.39 5,160 5,170 5,030 15,491 78,883,090
유유제약2우B (000227) 10,570 120 1.15 10,450 10,570 10,450 710 7,467,490
일동홀딩스 (000230) 9,360 130 1.41 9,230 9,560 9,100 397,657 3,726,713,500
한국앤컴퍼니 (000240) 23,650 1750 7.99 22,350 23,750 22,100 294,963 6,789,799,300
기아 (000270) 100,100 500 .5 99,900 101,200 99,300 1,142,761 114,477,012,000
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 25,900 900 3.6 25,050 26,300 24,700 212,806 5,476,300,700
노루홀딩스우 (000325) 35,050 -200 -.57 35,250 35,250 35,050 742 26,039,650
한화손해보험 (000370) 7,080 980 16.07 6,260 7,210 6,200 4,809,660 32,845,330,200
삼화페인트 (000390) 6,230 30 .48 6,230 6,260 6,180 60,497 376,701,570
롯데손해보험 (000400) 1,912 9 .47 1,930 2,100 1,897 7,179,109 14,344,560,534
대원강업 (000430) 3,760 30 .8 3,725 3,760 3,725 72,641 272,308,836
CR홀딩스 (000480) 5,640 70 1.26 5,560 5,640 5,560 18,750 105,285,050
대동 (000490) 10,450 -70 -.67 10,560 10,610 10,390 87,178 912,974,950
가온전선 (000500) 65,700 -200 -.3 66,300 67,100 64,800 39,071 2,563,103,850
삼일제약 (000520) 10,590 200 1.92 10,450 10,600 10,300 96,965 1,018,681,935
흥국화재 (000540) 5,630 1000 21.6 4,700 6,010 4,630 19,345,441 111,666,427,973
흥국화재우 (000545) 8,150 760 10.28 7,450 9,500 7,450 296,864 2,600,157,390
CS홀딩스 (000590) 96,300 3000 3.22 93,900 96,500 91,700 1,553 147,194,400
동아쏘시오홀딩스 (000640) 121,600 -300 -.25 121,900 123,500 119,600 7,985 977,005,000
천일고속 (000650) 42,150 -50 -.12 42,200 43,400 42,000 461 19,448,400
SK하이닉스 (000660) 297,000 16000 5.69 284,000 297,000 283,500 4,556,065 1,327,686,514,500
영풍 (000670) 46,150 200 .44 45,600 46,450 45,400 45,591 2,100,743,700
LS네트웍스 (000680) 4,100 75 1.86 4,045 4,135 4,010 345,946 1,411,965,196
유수홀딩스 (000700) 6,410 50 .79 6,360 6,550 6,320 55,441 358,097,515
현대건설 (000720) 72,600 -1200 -1.63 74,200 74,400 72,500 1,210,561 88,722,812,750
현대건설우 (000725) 61,400 -100 -.16 61,700 63,000 61,000 6,794 419,781,800
이화산업 (000760) 12,980 30 .23 12,980 13,170 12,930 1,382 18,033,260
삼성화재 (000810) 471,000 -7500 -1.57 474,500 481,000 469,000 140,880 66,557,086,250
삼성화재우 (000815) 351,500 11500 3.38 340,500 354,500 340,000 22,802 7,968,367,250
화천기공 (000850) 33,850 200 .59 33,650 34,000 33,550 4,650 156,924,075
강남제비스코 (000860) 13,010 40 .31 13,000 13,170 12,920 39,119 508,729,540
한화 (000880) 93,500 1200 1.3 91,700 95,500 91,100 740,408 69,183,565,500
한화우 (000885) 41,250 -750 -1.79 42,000 42,000 40,600 10,212 421,200,100
한화3우B (00088K) 40,000 1050 2.7 39,000 40,350 38,550 153,674 6,118,897,875
보해양조 (000890) 487 0 0 487 488 483 158,120 76,903,571
유니온 (000910) 4,735 20 .42 4,720 4,750 4,665 78,535 370,007,548
전방 (000950) 42,850 -1800 -4.03 44,400 44,400 41,500 15,382 659,368,475
한국주철관 (000970) 7,300 60 .83 7,270 7,300 7,210 40,190 291,763,335
DB하이텍 (000990) 46,200 100 .22 47,150 48,800 46,100 351,361 16,570,437,125
페이퍼코리아 (001020) 730 7 .97 721 761 718 26,836 19,829,709
CJ (001040) 163,900 2600 1.61 161,300 163,900 158,800 158,809 25,732,860,950
CJ우 (001045) 88,900 1300 1.48 85,600 89,000 85,600 5,569 490,103,250
CJ4우(전환) (00104K) 133,900 2100 1.59 131,700 134,000 129,300 7,048 933,819,900
JW중외제약 (001060) 23,100 150 .65 23,000 23,250 22,800 67,220 1,550,621,275
JW중외제약우 (001065) 29,650 150 .51 29,800 29,800 29,650 13 385,900
JW중외제약2우B (001067) 63,100 -300 -.47 63,500 63,500 63,100 5 316,700
대한방직 (001070) 7,180 -20 -.28 7,190 7,280 7,130 44,991 323,939,995
만호제강 (001080) 26,300 -50 -.19 26,700 26,700 25,900 2,020 53,057,950
LX인터내셔널 (001120) 31,600 600 1.94 31,200 31,700 30,850 210,216 6,596,451,425
대한제분 (001130) 163,900 2000 1.24 162,600 164,200 160,600 6,222 1,015,397,100
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 4,025 60 1.51 3,995 4,130 3,880 2,787,991 11,230,628,102
금호전기 (001210) 1,091 0 0 1,101 1,110 1,062 97,132 104,794,057
동국홀딩스 (001230) 8,960 170 1.93 8,890 9,040 8,730 181,028 1,615,940,805
GS글로벌 (001250) 2,760 15 .55 2,760 2,790 2,730 902,874 2,495,799,775
남광토건 (001260) 9,200 10 .11 9,190 9,230 9,050 13,824 126,162,155
부국증권 (001270) 66,300 5700 9.41 65,300 77,400 57,300 2,100,126 143,366,168,400
부국증권우 (001275) 30,000 -1600 -5.06 31,000 32,000 29,600 32,562 1,011,711,250
상상인증권 (001290) 805 -4 -.49 809 950 776 15,642,200 13,550,412,870
PKC (001340) 6,050 -80 -1.31 6,080 6,140 6,010 70,062 425,460,670
삼성제약 (001360) 1,682 -17 -1 1,705 1,711 1,682 142,864 241,938,274
SG글로벌 (001380) 1,756 16 .92 1,749 1,761 1,731 287,703 502,381,212
KG케미칼 (001390) 5,090 170 3.46 5,000 5,190 4,900 948,961 4,821,806,375
태원물산 (001420) 3,970 70 1.79 3,900 3,980 3,845 4,201 16,235,665
세아베스틸지주 (001430) 31,350 -950 -2.94 32,500 32,600 31,150 180,002 5,694,506,475
대한전선 (001440) 16,050 -30 -.19 16,160 16,200 15,900 982,185 15,745,932,350
현대해상 (001450) 28,100 550 2 27,650 28,700 27,500 842,013 23,730,265,600
BYC (001460) 42,400 400 .95 42,000 44,500 41,600 5,089 215,184,200
BYC우 (001465) 25,600 850 3.43 24,750 25,600 24,300 10,286 259,166,600
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,620 190 2.01 9,440 9,790 9,370 625,984 6,012,469,895
SK증권 (001510) 752 3 .4 748 772 728 17,914,724 13,448,396,518
SK증권우 (001515) 2,325 -45 -1.9 2,390 2,390 2,305 13,883 32,232,135
동양 (001520) 692 2 .29 690 706 685 768,856 534,672,313
동양우 (001525) 4,245 -35 -.82 4,300 4,300 4,240 794 3,378,140
동양2우B (001527) 9,180 150 1.66 9,220 9,220 9,030 272 2,458,950
DI동일 (001530) 42,450 400 .95 41,850 42,500 41,500 66,321 2,795,547,300
조비 (001550) 14,380 40 .28 14,340 14,380 14,230 18,375 262,734,725
제일연마 (001560) 10,730 -10 -.09 10,640 10,860 10,380 35,032 373,855,650
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 519 4 .78 510 520 508 70,160 36,008,504
종근당홀딩스 (001630) 55,000 1900 3.58 53,000 55,400 52,800 7,133 390,354,200
대상 (001680) 23,850 600 2.58 23,300 24,050 23,200 222,861 5,310,372,025
대상우 (001685) 17,800 100 .56 17,700 17,960 17,650 13,081 233,587,185
신영증권 (001720) 162,600 -3800 -2.28 162,400 178,600 156,000 264,768 43,690,757,600
SK네트웍스 (001740) 4,755 -55 -1.14 4,810 4,820 4,725 561,435 2,685,433,994
한양증권 (001750) 22,350 2610 13.22 20,300 24,800 19,740 1,974,449 44,475,444,710
한양증권우 (001755) 19,960 1680 9.19 18,300 22,500 17,560 88,416 1,791,206,455
SHD (001770) 19,410 -20 -.1 19,430 19,640 19,260 2,363 45,886,880
알루코 (001780) 2,360 -10 -.42 2,375 2,385 2,330 226,509 533,561,732
대한제당 (001790) 3,350 85 2.6 3,285 3,360 3,260 1,026,164 3,397,004,456
대한제당우 (001795) 2,690 65 2.48 2,620 2,710 2,620 219,814 587,575,854
오리온홀딩스 (001800) 25,600 1100 4.49 25,000 26,350 23,750 633,849 15,939,483,600
삼화콘덴서 (001820) 25,900 300 1.17 25,750 26,100 25,650 20,814 539,406,950
KISCO홀딩스 (001940) 28,450 -50 -.18 28,500 29,200 27,900 11,881 336,864,175
코오롱 (002020) 54,400 5650 11.59 49,450 56,000 47,950 750,528 40,072,517,125
코오롱우 (002025) 26,950 2200 8.89 24,750 27,500 24,275 66,600 1,768,909,325
아세아 (002030) 337,000 6500 1.97 332,500 339,000 330,500 2,467 827,734,250
비비안 (002070) 796 -1 -.13 797 799 790 448,828 356,709,657
경농 (002100) 10,050 50 .5 10,050 10,090 10,000 19,040 191,234,965
고려산업 (002140) 2,960 25 .85 2,940 2,960 2,920 97,165 285,332,750
도화엔지니어링 (002150) 6,780 -10 -.15 6,790 6,810 6,740 33,238 225,068,455
삼양통상 (002170) 59,100 200 .34 59,200 59,200 57,200 4,454 260,546,200
한국수출포장 (002200) 3,010 5 .17 3,010 3,035 3,005 41,878 126,036,420
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,790 150 5.68 2,640 2,800 2,600 216,940 590,334,232
고려제강 (002240) 18,830 -30 -.16 18,860 18,950 18,760 25,965 489,084,850
아세아제지 (002310) 9,080 440 5.09 8,900 9,120 8,750 197,056 1,769,921,320
한진 (002320) 21,800 450 2.11 21,400 21,850 21,100 64,891 1,399,678,475
넥센타이어 (002350) 6,430 80 1.26 6,340 6,490 6,330 162,218 1,040,595,920
넥센타이어1우B (002355) 3,530 100 2.92 3,430 3,540 3,380 53,565 186,156,215
SH에너지화학 (002360) 479 -1 -.21 480 481 474 172,529 82,377,121
KCC (002380) 367,000 11000 3.09 353,000 371,000 351,500 85,276 31,263,919,250
한독 (002390) 11,840 90 .77 11,770 11,850 11,730 8,120 95,790,570
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,500 20 .36 5,480 5,500 5,060 14,964 79,292,245
삼익악기 (002450) 1,382 16 1.17 1,375 1,395 1,348 258,850 354,683,047
HS화성 (002460) 11,630 130 1.13 11,450 11,630 11,390 9,905 114,345,440
조흥 (002600) 158,000 1400 .89 156,800 158,000 156,600 72 11,339,300
제일파마홀딩스 (002620) 9,160 140 1.55 9,100 9,270 9,010 10,149 93,110,675
오리엔트바이오 (002630) 776 -3 -.39 780 782 772 917,328 711,956,549
동일제강 (002690) 1,675 30 1.82 1,651 1,680 1,635 19,414 32,331,343
신일전자 (002700) 1,543 -21 -1.34 1,568 1,568 1,528 1,560,176 2,405,839,078
TCC스틸 (002710) 16,940 -210 -1.22 17,020 17,140 16,830 79,765 1,352,106,740
국제약품 (002720) 4,945 40 .82 4,930 4,985 4,880 155,465 769,458,316
보락 (002760) 1,049 2 .19 1,052 1,052 1,041 59,537 62,184,889
진흥기업 (002780) 784 3 .38 783 786 778 98,042 76,651,473
진흥기업우B (002785) 3,575 0 0 3,575 3,610 3,575 213 762,825
진흥기업2우B (002787) 7,980 110 1.4 7,880 7,980 7,870 350 2,784,400
아모레퍼시픽홀딩스 (002790) 32,800 650 2.02 32,300 33,050 32,050 242,153 7,927,476,900
아모레퍼시픽홀딩스우 (002795) 13,210 -100 -.75 13,470 13,470 13,150 22,010 290,929,735
아모레퍼시픽홀딩스3우C (00279K) 24,600 300 1.23 24,450 24,650 24,200 12,852 315,062,975
삼영무역 (002810) 18,300 250 1.39 18,100 18,470 17,330 57,423 1,042,979,460
SUN&L (002820) 2,865 5 .17 2,850 2,890 2,850 2,451 7,033,255
미원상사 (002840) 167,000 4700 2.9 164,000 167,000 163,200 4,654 771,197,500
신풍 (002870) 1,260 -52 -3.96 1,312 1,337 1,240 150,171 191,211,500
대유에이텍 (002880) 1,123 20 1.81 1,106 1,159 1,105 44,343 49,950,135
TYM (002900) 5,250 20 .38 5,270 5,270 5,170 126,403 660,090,880
유성기업 (002920) 2,315 15 .65 2,300 2,315 2,270 29,241 67,124,902
한국쉘석유 (002960) 460,500 13500 3.02 447,500 462,000 447,000 4,208 1,926,300,750
금호건설 (002990) 3,610 30 .84 3,650 3,685 3,595 135,237 490,701,331
금호건설우 (002995) 12,250 140 1.16 12,200 12,250 12,200 412 5,037,650
부광약품 (003000) 3,545 -50 -1.39 3,600 3,685 3,545 405,742 1,461,962,972
혜인 (003010) 5,420 180 3.44 5,240 5,420 5,240 162,208 864,898,815
세아제강지주 (003030) 235,500 1500 .64 233,000 237,000 231,500 9,301 2,179,543,750
에이프로젠바이오로직스 (003060) 654 -3 -.46 657 662 650 257,253 168,546,871
코오롱글로벌 (003070) 10,370 90 .88 10,300 10,370 10,160 29,237 299,176,520
코오롱글로벌우 (003075) 16,310 -40 -.24 16,100 16,490 16,100 1,588 25,860,520
SB성보 (003080) 2,805 35 1.26 2,770 2,820 2,765 34,562 96,635,797
대웅 (003090) 27,900 700 2.57 27,000 28,450 26,700 604,530 16,723,080,200
대신밸류리츠 (0030R0) 4,520 -480 -9.6 4,750 4,960 4,482 8,779,479 40,789,235,381
일성아이에스 (003120) 28,000 -450 -1.58 29,000 29,000 27,400 132,010 3,701,641,125
디아이 (003160) 14,850 -140 -.93 15,160 15,280 14,830 200,873 3,005,252,985
일신방직 (003200) 11,400 50 .44 11,330 11,480 11,240 62,794 716,420,415
대원제약 (003220) 13,330 80 .6 13,290 13,340 13,250 23,717 315,315,330
삼양식품 (003230) 1,498,000 19000 1.28 1,499,000 1,502,000 1,451,000 48,749 72,258,680,500
태광산업 (003240) 1,226,000 98000 8.69 1,145,000 1,259,000 1,135,000 8,054 9,816,143,000
흥아해운 (003280) 1,837 -11 -.6 1,848 1,856 1,823 3,211,508 5,893,644,789
한일홀딩스 (003300) 19,090 830 4.55 18,300 19,530 18,300 38,913 736,513,290
한국화장품제조 (003350) 59,200 200 .34 58,500 59,800 57,900 66,152 3,895,866,400
유화증권 (003460) 3,175 10 .32 3,165 3,270 3,050 615,248 1,943,819,527
유화증권우 (003465) 2,790 10 .36 2,780 2,790 2,780 21,343 59,354,540
유안타증권 (003470) 4,340 110 2.6 4,265 4,450 4,170 1,664,736 7,220,648,073
유안타증권우 (003475) 4,160 60 1.46 4,090 4,210 4,050 70,084 290,757,677
한진중공업홀딩스 (003480) 5,650 100 1.8 5,610 5,660 5,500 144,632 809,454,300
대한항공 (003490) 24,450 600 2.52 23,900 24,800 23,800 3,094,954 75,519,807,350
대한항공우 (003495) 24,250 50 .21 24,400 24,750 24,000 15,484 377,426,400
영진약품 (003520) 2,280 50 2.24 2,255 2,310 2,220 469,374 1,066,961,742
한화투자증권 (003530) 7,070 90 1.29 7,190 7,230 6,940 4,882,036 34,624,905,420
한화투자증권우 (003535) 9,200 40 .44 9,330 9,480 9,000 76,015 706,629,070
대신증권 (003540) 29,950 -250 -.83 29,950 30,950 29,350 693,327 20,938,846,700
대신증권우 (003545) 22,800 450 2.01 22,100 23,100 21,700 195,715 4,422,602,850
대신증권2우B (003547) 21,000 400 1.94 20,450 21,100 20,050 53,747 1,115,134,275
LG (003550) 84,000 1800 2.19 82,600 84,300 81,800 628,147 52,597,180,792
LG우 (003555) 66,000 1100 1.69 65,000 66,100 64,400 19,477 1,279,217,900
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 55,500 2200 4.13 53,500 56,000 53,200 125,872 6,945,884,450
HLB글로벌 (003580) 2,690 85 3.26 2,605 2,720 2,605 95,560 254,190,970
방림 (003610) 4,460 -25 -.56 4,485 4,490 4,390 53,785 238,646,435
KG모빌리티 (003620) 3,705 70 1.93 3,680 3,790 3,665 285,824 1,066,050,576
미창석유 (003650) 113,900 0 0 114,000 114,700 112,900 603 68,370,900
포스코퓨처엠 (003670) 129,500 6300 5.11 124,000 129,500 123,200 467,152 59,436,669,200
한성기업 (003680) 5,080 20 .4 5,090 5,120 5,060 28,923 147,165,640
코리안리 (003690) 11,340 60 .53 11,200 11,440 11,100 517,590 5,851,039,200
삼영 (003720) 3,860 70 1.85 3,800 3,880 3,780 146,945 566,095,240
진양산업 (003780) 5,690 -10 -.18 5,740 5,740 5,630 30,032 170,506,780
대한화섬 (003830) 149,300 5600 3.9 143,700 149,700 143,700 1,652 245,532,200
보령 (003850) 8,580 140 1.66 8,490 8,630 8,460 114,041 977,727,805
남양유업 (003920) 66,400 -800 -1.19 67,300 68,500 66,200 8,723 585,519,500
남양유업우 (003925) 44,000 -550 -1.23 44,550 45,750 43,800 8,045 359,638,650
사조대림 (003960) 45,600 -100 -.22 45,450 46,350 44,550 36,366 1,660,108,200
롯데정밀화학 (004000) 41,350 250 .61 41,100 41,650 40,950 49,658 2,053,244,075
현대제철 (004020) 33,050 -400 -1.2 33,650 34,050 32,850 796,877 26,449,235,300
SG세계물산 (004060) 348 2 .58 346 351 344 316,218 110,046,978
신흥 (004080) 14,470 -30 -.21 14,490 14,500 14,470 858 12,422,580
한국석유 (004090) 14,150 -40 -.28 14,200 14,220 14,050 100,222 1,415,974,400
태양금속 (004100) 2,690 -20 -.74 2,680 2,725 2,660 226,948 610,206,945
태양금속우 (004105) 3,840 -40 -1.03 3,870 3,915 3,770 19,454 74,325,985
동방 (004140) 3,075 -125 -3.91 3,185 3,245 3,045 3,203,758 9,990,042,268
한솔홀딩스 (004150) 3,430 75 2.24 3,360 3,500 3,330 435,945 1,505,649,189
신세계 (004170) 187,800 -800 -.42 189,100 189,600 185,000 35,123 6,570,919,600
NPC (004250) 4,570 40 .88 4,530 4,570 4,505 32,956 150,132,135
NPC우 (004255) 2,715 30 1.12 2,685 2,715 2,680 11,406 30,796,890
남성 (004270) 1,108 -4 -.36 1,112 1,131 1,102 43,718 48,835,093
현대약품 (004310) 3,555 40 1.14 3,560 3,565 3,450 128,566 454,608,176
세방 (004360) 16,520 550 3.44 16,110 16,660 15,730 182,597 2,979,374,870
세방우 (004365) 10,890 120 1.11 10,770 10,950 10,710 13,234 143,803,580
농심 (004370) 399,500 4000 1.01 396,500 400,000 394,000 30,159 11,983,703,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 163 -2 -1.21 165 166 163 1,771,860 290,804,943
서울식품우 (004415) 1,266 6 .48 1,265 1,268 1,260 10,484 13,285,513
송원산업 (004430) 12,530 100 .8 12,500 12,650 12,430 61,759 772,952,680
삼일씨엔에스 (004440) 5,030 -20 -.4 5,070 5,070 4,960 10,959 54,790,815
삼화왕관 (004450) 38,100 100 .26 38,400 38,400 37,900 875 33,390,950
세방전지 (004490) 71,400 600 .85 70,800 71,800 70,500 49,655 3,533,553,450
깨끗한나라 (004540) 2,190 -30 -1.35 2,240 2,240 2,190 97,342 214,765,625
깨끗한나라우 (004545) 12,200 70 .58 12,100 12,250 12,020 1,293 15,720,650
현대비앤지스틸 (004560) 12,810 -10 -.08 12,920 13,020 12,790 65,488 842,471,550
삼천리 (004690) 160,500 2200 1.39 162,000 162,700 156,600 60,418 9,710,609,950
조광피혁 (004700) 76,600 -2100 -2.67 78,700 80,300 71,300 52,429 3,935,701,450
한솔테크닉스 (004710) 6,340 40 .63 6,400 6,400 6,260 174,590 1,101,670,100
팜젠사이언스 (004720) 4,355 -10 -.23 4,365 4,390 4,335 38,744 168,595,405
써니전자 (004770) 1,815 -37 -2 1,872 1,872 1,812 607,322 1,112,033,128
효성 (004800) 76,500 1200 1.59 75,300 77,100 74,200 95,593 7,268,662,550
덕성 (004830) 6,070 -30 -.49 6,110 6,170 6,040 98,970 601,785,880
덕성우 (004835) 8,170 80 .99 8,000 8,220 8,000 8,825 71,126,690
DRB동일 (004840) 5,450 -90 -1.62 5,550 5,570 5,420 48,992 268,670,090
티웨이홀딩스 (004870) 692 2 .29 690 706 682 349,415 242,398,483
동일산업 (004890) 46,250 -200 -.43 46,500 46,900 45,900 1,823 84,226,200
조광페인트 (004910) 5,800 50 .87 5,740 5,820 5,710 21,206 122,410,210
씨아이테크 (004920) 1,282 -7 -.54 1,289 1,299 1,276 44,519 57,129,504
한신공영 (004960) 8,660 100 1.17 8,560 8,670 8,480 34,326 295,980,625
신라교역 (004970) 10,560 80 .76 10,490 10,590 10,410 27,283 287,567,860
성신양회 (004980) 9,640 0 0 9,630 9,680 9,530 79,777 766,468,665
성신양회우 (004985) 11,970 -30 -.25 12,150 12,150 11,910 3,279 39,225,040
롯데지주 (004990) 35,200 0 0 35,000 36,100 33,200 3,107,656 106,529,258,575
롯데지주우 (00499K) 36,100 -1050 -2.83 36,300 37,000 34,850 13,725 492,371,100
휴스틸 (005010) 4,770 -45 -.93 4,825 4,830 4,755 570,950 2,728,492,403
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,900 300 .84 35,950 36,050 35,350 173,107 6,182,961,175
SGC에너지 (005090) 26,150 250 .97 25,950 26,450 25,950 19,177 502,136,925
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 92,300 -1300 -1.39 93,900 94,000 91,800 69,904 6,467,255,050
녹십자홀딩스 (005250) 16,790 250 1.51 16,630 16,850 16,380 57,820 966,740,915
녹십자홀딩스2우 (005257) 37,000 3150 9.31 33,450 37,000 33,000 6,528 228,439,600
롯데칠성 (005300) 132,800 2800 2.15 130,600 132,800 129,500 34,719 4,574,915,350
롯데칠성우 (005305) 78,000 600 .78 77,500 78,400 77,100 1,942 151,019,300
온타이드 (005320) 578 -12 -2.03 574 585 569 636,580 366,604,401
모나미 (005360) 2,165 -5 -.23 2,170 2,185 2,150 21,787 47,111,135
현대차 (005380) 208,000 -1500 -.72 210,000 211,500 205,500 719,453 149,955,802,250
현대차우 (005385) 158,000 0 0 158,000 158,600 157,000 111,360 17,565,682,350
현대차2우B (005387) 161,600 200 .12 161,400 162,200 160,300 88,278 14,228,119,100
현대차3우B (005389) 157,700 400 .25 157,500 158,900 156,700 13,231 2,083,357,650
신성통상 (005390) 4,210 130 3.19 4,085 4,280 4,085 838,309 3,499,992,806
코스모화학 (005420) 15,140 50 .33 15,250 15,250 14,920 132,040 1,992,666,945
한국공항 (005430) 60,800 5300 9.55 55,200 61,000 55,200 50,388 2,952,639,100
현대지에프홀딩스 (005440) 9,540 120 1.27 9,500 9,590 9,320 208,440 1,978,985,195
POSCO홀딩스 (005490) 314,500 2500 .8 315,500 318,000 309,500 515,384 162,088,594,000
삼진제약 (005500) 20,250 100 .5 20,150 20,350 19,990 44,782 903,861,565
SPC삼립 (005610) 56,900 -100 -.18 57,100 57,800 56,600 9,947 569,177,900
삼영전자 (005680) 11,330 0 0 11,260 11,450 11,260 24,327 276,408,945
파미셀 (005690) 12,920 600 4.87 12,700 13,130 12,380 2,106,131 27,033,993,355
넥센 (005720) 7,300 580 8.63 6,730 7,350 6,720 296,397 2,063,318,025
넥센우 (005725) 4,725 155 3.39 4,600 4,725 4,600 11,918 55,761,790
크라운해태홀딩스 (005740) 9,030 70 .78 9,040 9,050 8,810 197,500 1,763,415,890
크라운해태홀딩스우 (005745) 9,390 -50 -.53 9,500 9,500 9,290 2,322 21,816,460
대림바스 (005750) 4,580 -5 -.11 4,685 4,685 4,525 46,319 210,822,430
신영와코루 (005800) 14,460 510 3.66 13,950 14,460 13,830 25,479 358,943,240
풍산홀딩스 (005810) 52,200 0 0 52,700 53,900 51,200 196,468 10,312,361,350
원림 (005820) 16,480 -70 -.42 16,400 16,490 16,150 736 12,080,580
DB손해보험 (005830) 136,700 3300 2.47 133,000 137,500 132,800 304,113 41,476,322,750
에스엘 (005850) 31,850 0 0 31,950 32,350 31,700 131,034 4,193,864,550
휴니드 (005870) 9,250 40 .43 9,410 9,440 9,230 132,826 1,235,749,370
대한해운 (005880) 1,846 1 .05 1,847 1,851 1,817 5,241,138 9,623,367,096
삼성전자 (005930) 61,000 600 .99 60,600 61,200 60,400 14,768,473 899,089,116,094
삼성전자우 (005935) 50,800 300 .59 50,900 50,900 50,500 1,026,184 52,059,425,000
NH투자증권 (005940) 22,300 450 2.06 21,900 22,300 21,600 992,833 21,971,208,575
NH투자증권우 (005945) 19,300 220 1.15 19,080 19,490 18,990 129,493 2,500,475,970
이수화학 (005950) 6,170 -30 -.48 6,270 6,270 6,150 31,836 196,818,505
동부건설 (005960) 5,580 40 .72 5,540 5,660 5,470 65,119 365,127,240
동부건설우 (005965) 20,200 260 1.3 19,980 20,200 19,980 221 4,452,860
동원산업 (006040) 50,000 -500 -.99 50,000 50,300 49,200 30,663 1,530,595,050
화승인더 (006060) 5,270 160 3.13 5,120 5,290 5,090 290,295 1,517,118,665
사조오양 (006090) 10,600 -180 -1.67 10,780 10,890 10,600 13,432 143,036,805
삼아알미늄 (006110) 18,000 -300 -1.64 18,290 18,290 17,950 82,603 1,491,182,925
SK디스커버리 (006120) 64,000 1300 2.07 63,000 64,000 62,900 46,133 2,935,102,900
SK디스커버리우 (006125) 45,350 500 1.11 45,500 45,550 44,550 4,269 193,166,475
한국전자홀딩스 (006200) 776 -11 -1.4 787 789 771 88,111 68,698,106
제주은행 (006220) 19,190 3380 21.38 15,920 19,350 15,490 12,985,035 233,283,570,695
LS (006260) 188,500 -2600 -1.36 189,300 192,700 187,800 185,346 35,197,495,100
녹십자 (006280) 134,700 1200 .9 133,200 134,700 132,800 27,395 3,672,447,450
대원전선 (006340) 3,045 -20 -.65 3,080 3,085 3,040 882,543 2,700,467,380
대원전선우 (006345) 4,060 15 .37 4,030 4,060 3,980 27,810 111,645,345
GS건설 (006360) 20,850 -550 -2.57 21,450 21,500 20,800 736,719 15,417,886,050
대구백화점 (006370) 6,600 -40 -.6 6,800 6,810 6,510 25,457 167,765,660
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,300 -40 -.21 19,350 19,540 18,910 38,848 751,539,615
삼성SDI (006400) 170,300 200 .12 171,000 171,900 169,900 554,246 94,565,519,000
삼성SDI우 (006405) 111,800 2300 2.1 109,700 111,800 109,300 5,020 552,092,300
인스코비 (006490) 1,433 -20 -1.38 1,453 1,467 1,432 715,351 1,034,003,758
대림통상 (006570) 2,775 -75 -2.63 2,870 2,870 2,775 24,378 68,398,000
대한유화 (006650) 98,000 -5400 -5.22 103,300 104,000 97,900 90,278 8,968,494,200
삼성공조 (006660) 14,240 -10 -.07 14,290 14,310 14,160 36,333 516,423,805
영풍제지 (006740) 1,079 -5 -.46 1,084 1,089 1,071 106,102 114,425,148
미래에셋증권 (006800) 22,150 50 .23 21,950 22,600 21,300 4,358,115 96,519,535,200
미래에셋증권우 (006805) 10,100 480 4.99 9,650 10,170 9,500 482,121 4,796,844,095
미래에셋증권2우B (00680K) 9,660 460 5 9,200 9,800 9,110 2,183,699 20,879,300,970
AK홀딩스 (006840) 12,730 80 .63 12,650 12,770 12,570 8,845 112,205,885
신송홀딩스 (006880) 8,340 -80 -.95 8,420 8,420 8,260 70,617 588,242,700
태경케미컬 (006890) 11,390 -200 -1.73 11,570 11,590 11,390 63,158 723,240,350
우성 (006980) 18,230 20 .11 18,390 18,490 18,220 1,924 35,364,365
GS리테일 (007070) 17,430 50 .29 17,360 17,450 17,220 183,588 3,183,279,650
일신석재 (007110) 2,410 5 .21 2,400 2,410 2,360 1,061,495 2,527,432,894
미래아이앤지 (007120) 1,022 0 0 1,022 1,037 1,007 75,062 76,218,049
사조산업 (007160) 56,500 0 0 56,900 57,500 55,600 13,588 768,040,100
벽산 (007210) 2,375 5 .21 2,375 2,410 2,335 110,156 260,642,268
한국특강 (007280) 1,536 1 .07 1,535 1,555 1,525 23,911 36,661,565
오뚜기 (007310) 406,500 1500 .37 409,000 409,500 403,000 6,219 2,524,086,500
DN오토모티브 (007340) 26,150 900 3.56 25,100 26,350 25,100 122,111 3,171,177,250
에이프로젠 (007460) 657 1 .15 656 659 648 1,014,841 662,995,685
샘표 (007540) 52,400 900 1.75 53,300 54,000 50,500 122,480 6,477,902,550
일양약품 (007570) 13,970 230 1.67 13,740 14,110 13,740 56,560 791,957,650
일양약품우 (007575) 14,580 280 1.96 14,700 14,700 14,280 1,177 17,170,540
동방아그로 (007590) 6,320 0 0 6,320 6,340 6,300 8,920 56,256,160
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 57,600 -1200 -2.04 61,100 61,700 56,300 2,058,471 119,852,726,100
국도화학 (007690) 37,850 -350 -.92 38,000 38,400 37,650 9,276 352,206,500
F&F홀딩스 (007700) 21,350 300 1.43 21,100 21,550 20,500 82,330 1,735,385,900
코리아써키트 (007810) 11,380 200 1.79 11,280 11,450 11,240 58,022 658,954,320
코리아써우 (007815) 6,050 -10 -.17 6,000 6,070 6,000 127 768,940
코리아써키트2우B (00781K) 5,620 20 .36 5,640 5,640 5,400 240 1,326,300
서연 (007860) 11,090 140 1.28 11,260 11,330 10,870 148,662 1,652,037,400
TP (007980) 1,516 1 .07 1,517 1,528 1,507 147,681 223,755,227
사조동아원 (008040) 1,202 12 1.01 1,190 1,207 1,181 890,784 1,065,872,528
대덕 (008060) 8,390 -10 -.12 8,430 8,440 8,300 116,064 970,388,075
대덕1우 (00806K) 9,500 0 0 9,640 9,690 9,290 5,078 47,621,720
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,750 0 0 5,760 5,770 5,680 19,170 109,735,060
NI스틸 (008260) 3,845 -25 -.65 3,870 3,910 3,845 57,132 220,527,457
남선알미늄 (008350) 1,244 -12 -.96 1,257 1,266 1,244 763,732 953,655,356
남선알미우 (008355) 13,310 210 1.6 13,100 13,390 13,100 663 8,818,110
문배철강 (008420) 2,455 10 .41 2,450 2,460 2,430 80,875 198,480,395
서흥 (008490) 21,200 450 2.17 20,800 21,800 20,800 57,549 1,229,403,125
일정실업 (008500) 12,380 -280 -2.21 12,660 12,660 12,220 9,739 120,509,195
윌비스 (008600) 445 -7 -1.55 452 459 445 387,145 173,852,099
아남전자 (008700) 1,519 18 1.2 1,502 1,522 1,498 361,954 547,186,777
율촌화학 (008730) 27,900 -1100 -3.79 29,450 29,450 27,750 282,776 7,959,247,575
호텔신라 (008770) 49,750 -350 -.7 50,100 50,300 49,500 355,135 17,674,281,175
호텔신라우 (008775) 43,700 0 0 43,650 44,000 43,550 1,749 76,535,275
금비 (008870) 60,500 400 .67 60,300 61,300 60,100 3,863 235,143,000
한미사이언스 (008930) 47,450 1900 4.17 45,100 47,800 43,750 552,719 25,605,319,150
동양철관 (008970) 1,800 -55 -2.96 1,886 1,917 1,772 36,488,913 66,567,149,723
KCTC (009070) 5,890 -110 -1.83 6,030 6,220 5,780 1,986,424 11,964,469,405
경인전자 (009140) 20,150 0 0 20,250 20,400 20,050 5,542 111,758,950
삼성전기 (009150) 137,100 1700 1.26 136,300 137,300 135,500 290,592 39,682,892,800
삼성전기우 (009155) 62,100 -400 -.64 62,600 63,100 61,800 19,802 1,232,381,150
SIMPAC (009160) 5,210 70 1.36 5,150 5,240 5,130 106,149 552,593,680
한솔로지스틱스 (009180) 2,750 25 .92 2,740 2,750 2,705 109,483 298,069,655
대양금속 (009190) 1,627 -66 -3.9 1,676 1,713 1,627 270,035 446,827,908
무림페이퍼 (009200) 2,255 35 1.58 2,235 2,260 2,215 179,183 401,527,121
한샘 (009240) 49,650 -550 -1.1 49,750 50,100 48,250 106,223 5,238,529,575
신원 (009270) 1,888 48 2.61 1,876 1,894 1,819 3,932,205 7,328,622,404
광동제약 (009290) 6,380 -60 -.93 6,450 6,500 6,330 229,214 1,470,144,835
참엔지니어링 (009310) 1,389 19 1.39 1,370 1,389 1,361 11,011 15,124,009
아진전자부품 (009320) 1,001 -3 -.3 1,004 1,009 995 43,011 42,977,562
태영건설 (009410) 2,850 25 .88 2,845 2,850 2,810 56,011 158,791,347
태영건설우 (009415) 5,750 20 .35 5,650 5,750 5,650 2,940 16,825,140
한올바이오파마 (009420) 27,000 1600 6.3 25,550 27,150 25,550 526,771 14,069,113,025
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,900 -200 -.27 73,200 73,600 72,100 38,398 2,787,186,950
한창제지 (009460) 724 4 .56 720 730 714 51,293 37,040,769
삼화전기 (009470) 28,850 150 .52 28,950 29,300 28,700 31,867 925,368,675
HD한국조선해양 (009540) 329,000 1500 .46 328,000 335,000 326,500 250,539 82,719,948,500
무림P&P (009580) 2,885 25 .87 2,860 2,905 2,850 69,904 201,490,535
모토닉 (009680) 11,190 -70 -.62 11,240 11,300 11,120 129,767 1,452,533,400
삼정펄프 (009770) 30,600 0 0 30,300 31,500 30,300 2,710 83,751,275
플레이그램 (009810) 357 9 2.59 345 359 345 471,694 166,798,224
한화솔루션 (009830) 34,700 1350 4.05 33,700 34,700 33,350 2,601,713 89,030,368,425
한화솔루션우 (009835) 27,450 650 2.43 26,800 27,550 26,750 13,890 377,620,600
명신산업 (009900) 8,280 70 .85 8,310 8,370 8,220 93,690 775,449,605
영원무역홀딩스 (009970) 139,700 600 .43 137,400 140,500 136,300 21,685 3,013,685,550
한국내화 (010040) 2,440 25 1.04 2,400 2,450 2,400 37,687 91,758,380
OCI홀딩스 (010060) 84,000 2900 3.58 83,200 85,900 82,600 137,985 11,565,448,300
한국무브넥스 (010100) 4,700 5 .11 4,695 4,795 4,670 262,517 1,240,399,344
LS ELECTRIC (010120) 278,000 5500 2.02 276,000 282,000 273,000 187,821 51,935,826,500
고려아연 (010130) 849,000 -4000 -.47 850,000 858,000 845,000 20,352 17,298,297,500
삼성중공업 (010140) 17,880 110 .62 17,610 17,910 17,360 6,074,481 108,186,430,615
우진아이엔에스 (010400) 2,740 15 .55 2,725 2,810 2,725 8,165 22,447,185
한솔PNS (010420) 1,876 2 .11 1,885 1,887 1,875 3,263 6,136,843
에스엠벡셀 (010580) 1,643 -58 -3.41 1,721 1,721 1,638 194,845 325,194,588
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 185,600 100 .05 185,300 187,300 179,300 266,661 49,447,493,600
진양폴리 (010640) 3,990 20 .5 3,980 3,990 3,955 19,660 78,023,322
화천기계 (010660) 5,520 80 1.47 5,470 5,590 5,430 197,384 1,089,038,965
화신 (010690) 8,470 120 1.44 8,370 8,570 8,370 84,010 712,014,015
평화홀딩스 (010770) 6,310 340 5.7 6,120 6,310 6,000 552,172 3,393,825,830
아이에스동서 (010780) 22,450 300 1.35 22,200 23,050 22,000 36,178 814,688,175
퍼스텍 (010820) 3,985 35 .89 3,975 4,050 3,900 645,816 2,578,538,195
S-Oil (010950) 64,400 900 1.42 63,400 64,500 63,300 324,552 20,826,934,850
S-Oil우 (010955) 41,650 650 1.59 40,950 42,350 40,900 22,149 927,368,225
삼호개발 (010960) 3,635 20 .55 3,620 3,680 3,580 148,323 541,244,392
진원생명과학 (011000) 2,415 0 0 2,415 2,435 2,380 352,108 848,065,443
LG이노텍 (011070) 157,900 9300 6.26 154,600 164,400 153,300 752,770 120,307,132,350
에넥스 (011090) 683 11 1.64 674 688 672 220,656 149,634,429
CJ씨푸드 (011150) 3,025 -10 -.33 3,045 3,045 3,015 140,514 425,497,980
CJ씨푸드1우 (011155) 17,910 -20 -.11 17,850 17,920 17,810 399 7,111,220
롯데케미칼 (011170) 66,600 100 .15 66,400 67,300 66,300 193,874 12,945,068,550
HMM (011200) 24,700 -50 -.2 24,800 24,800 24,300 1,815,817 44,675,856,325
현대위아 (011210) 50,700 3300 6.96 47,500 51,800 47,300 310,886 15,541,203,125
삼화전자 (011230) 5,610 130 2.37 5,470 5,700 5,280 130,248 717,009,265
태림포장 (011280) 2,200 45 2.09 2,155 2,200 2,155 80,651 175,941,715
성안머티리얼스 (011300) 442 -9 -2 451 453 437 516,109 227,814,575
유니켐 (011330) 1,604 -13 -.8 1,617 1,765 1,577 3,157,590 5,260,334,501
부산산업 (011390) 100,500 800 .8 101,000 101,000 99,000 4,598 458,385,800
갤럭시아에스엠 (011420) 2,505 15 .6 2,490 2,545 2,465 219,116 547,816,060
한농화성 (011500) 14,500 -50 -.34 14,600 14,610 14,400 38,984 564,867,680
와이투솔루션 (011690) 3,525 70 2.03 3,455 3,565 3,425 304,360 1,070,549,490
한신기계 (011700) 3,680 -30 -.81 3,720 3,745 3,675 233,844 865,589,254
현대코퍼레이션 (011760) 27,550 600 2.23 27,300 27,900 26,850 54,237 1,492,400,425
금호석유화학 (011780) 122,600 100 .08 121,500 123,200 120,900 136,721 16,709,357,650
금호석유화학우 (011785) 62,900 1000 1.62 62,300 63,500 61,300 16,695 1,043,453,300
SKC (011790) 106,000 4600 4.54 102,300 106,000 101,900 239,029 24,797,578,800
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,700 183 12.06 1,517 1,885 1,517 114,900,815 202,092,367,247
DB (012030) 1,513 16 1.07 1,501 1,527 1,489 574,984 865,569,907
영흥 (012160) 646 1 .16 650 670 628 910,721 590,971,084
아센디오 (012170) 3,040 -5 -.16 3,045 3,150 3,010 79,678 244,129,380
계양전기 (012200) 1,450 0 0 1,460 1,460 1,430 33,695 48,659,842
계양전기우 (012205) 3,505 35 1.01 3,530 3,530 3,430 182 635,110
영화금속 (012280) 861 0 0 872 872 859 28,949 24,971,962
경동인베스트 (012320) 69,000 3100 4.7 66,000 70,700 66,000 17,894 1,232,827,150
현대모비스 (012330) 313,500 4000 1.29 313,500 318,000 305,500 253,511 78,851,711,750
한화에어로스페이스 (012450) 853,000 3000 .35 851,000 858,000 836,000 298,241 253,629,712,500
더존비즈온 (012510) 81,000 400 .5 80,300 82,000 79,300 307,419 24,797,440,250
경인양행 (012610) 3,375 0 0 3,375 3,390 3,345 18,910 63,494,572
HDC (012630) 24,800 250 1.02 24,000 25,000 23,500 181,807 4,454,766,700
모나리자 (012690) 2,725 5 .18 2,720 2,730 2,710 103,468 281,349,490
에스원 (012750) 71,400 -600 -.83 70,500 71,700 70,500 58,691 4,183,898,550
대창 (012800) 1,439 -7 -.48 1,433 1,465 1,412 2,941,947 4,231,057,652
세우글로벌 (013000) 1,140 4 .35 1,136 1,140 1,131 109,368 124,104,767
일성건설 (013360) 1,777 19 1.08 1,790 1,800 1,755 234,674 415,947,559
화승코퍼레이션 (013520) 2,150 30 1.42 2,155 2,160 2,095 106,551 227,276,340
디와이 (013570) 4,795 115 2.46 4,705 4,815 4,665 102,737 491,054,450
계룡건설 (013580) 20,900 50 .24 20,650 20,950 20,500 58,411 1,213,561,625
까뮤이앤씨 (013700) 1,123 -2 -.18 1,130 1,130 1,117 43,785 49,253,589
지엠비코리아 (013870) 4,130 30 .73 4,105 4,135 4,100 17,749 73,136,371
지누스 (013890) 18,790 90 .48 18,700 19,020 18,490 112,069 2,104,177,790
한익스프레스 (014130) 3,555 -20 -.56 3,570 3,575 3,505 25,262 89,529,522
대영포장 (014160) 1,241 -1 -.08 1,243 1,246 1,224 841,983 1,039,103,257
금강공업 (014280) 4,850 15 .31 4,830 4,850 4,710 61,731 296,759,035
금강공업우 (014285) 7,200 100 1.41 7,200 7,200 7,150 616 4,435,070
영보화학 (014440) 4,565 10 .22 4,535 4,575 4,530 37,830 172,378,247
극동유화 (014530) 3,635 50 1.39 3,585 3,635 3,570 264,068 951,690,622
태경비케이 (014580) 4,910 20 .41 4,890 4,930 4,855 84,915 416,613,232
한솔케미칼 (014680) 170,000 1200 .71 168,800 170,800 167,100 42,707 7,210,286,100
사조씨푸드 (014710) 8,630 -110 -1.26 8,780 8,910 8,560 37,129 323,347,320
HL D&I (014790) 2,875 65 2.31 2,810 2,910 2,760 121,283 345,789,380
동원시스템즈 (014820) 32,300 700 2.22 31,600 32,300 31,600 18,455 591,004,350
동원시스템즈우 (014825) 17,990 -10 -.06 18,020 18,340 17,850 131 2,356,510
유니드 (014830) 92,100 100 .11 92,900 93,500 91,000 43,660 4,005,927,450
성문전자 (014910) 1,230 5 .41 1,237 1,237 1,220 25,399 31,088,320
성문전자우 (014915) 4,610 0 0 4,610 4,610 4,530 2,601 11,852,200
인디에프 (014990) 1,460 28 1.96 1,421 1,485 1,400 1,003,674 1,430,380,300
이스타코 (015020) 705 -6 -.84 713 714 704 196,136 138,565,715
대창단조 (015230) 5,870 100 1.73 5,790 5,880 5,740 75,324 439,449,915
에이엔피 (015260) 549 126 29.79 446 549 436 7,103,386 3,781,682,493
INVENI (015360) 65,400 600 .93 65,500 66,900 64,100 14,102 921,497,550
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,250 -300 -.8 37,450 38,000 37,100 3,555,041 133,188,843,150
일진홀딩스 (015860) 6,280 100 1.62 6,180 6,290 6,090 226,271 1,400,828,565
태경산업 (015890) 5,420 -30 -.55 5,450 5,490 5,410 46,358 252,445,610
대현 (016090) 1,933 6 .31 1,927 1,939 1,921 80,633 155,793,990
삼성증권 (016360) 77,800 2100 2.77 75,200 78,000 74,900 650,988 50,189,353,800
KG스틸 (016380) 6,630 90 1.38 6,570 6,660 6,530 140,937 930,642,875
한세예스24홀딩스 (016450) 4,665 0 0 4,675 4,700 4,605 89,222 415,240,610
환인제약 (016580) 12,840 280 2.23 12,600 12,840 12,530 40,333 514,105,755
신대양제지 (016590) 14,700 -470 -3.1 15,070 15,390 14,680 61,784 927,573,780
DB증권 (016610) 9,860 680 7.41 9,200 10,370 9,070 1,273,109 12,465,775,850
대성홀딩스 (016710) 10,880 390 3.72 10,640 10,900 10,370 126,727 1,360,472,160
두올 (016740) 3,445 -35 -1.01 3,495 3,495 3,430 35,640 122,799,030
퍼시스 (016800) 47,450 150 .32 47,300 49,300 46,200 1,252 59,500,875
웅진 (016880) 2,870 110 3.99 2,765 2,965 2,740 1,706,378 4,923,785,537
광명전기 (017040) 1,638 -169 -9.35 1,808 1,820 1,578 3,023,958 5,002,785,819
명문제약 (017180) 1,666 6 .36 1,672 1,678 1,645 29,745 49,457,056
우신시스템 (017370) 7,880 -40 -.51 7,970 7,980 7,820 38,546 303,591,245
서울가스 (017390) 67,800 4000 6.27 65,100 69,000 64,500 124,145 8,332,659,800
수산세보틱스 (017550) 1,818 3 .17 1,833 1,833 1,808 47,792 86,723,846
SK텔레콤 (017670) 55,300 300 .55 55,400 55,800 55,100 990,517 54,847,097,100
현대엘리베이터 (017800) 86,900 3700 4.45 82,600 87,800 82,400 456,922 39,177,285,900
풀무원 (017810) 12,670 70 .56 12,660 12,750 12,560 70,743 896,398,170
DS단석 (017860) 27,350 -150 -.55 27,700 27,700 27,250 66,695 1,829,709,275
광전자 (017900) 2,005 0 0 2,005 2,030 2,000 49,115 98,767,489
E1 (017940) 97,100 -1000 -1.02 98,100 98,500 95,500 17,557 1,693,549,700
한국카본 (017960) 23,200 -350 -1.49 23,450 23,500 22,850 395,407 9,132,950,550
애경산업 (018250) 16,440 -60 -.36 16,510 16,650 16,400 78,961 1,302,034,730
삼성에스디에스 (018260) 176,500 10000 6.01 165,400 176,500 164,600 484,183 84,179,268,350
조일알미늄 (018470) 1,528 -5 -.33 1,534 1,541 1,520 317,628 484,140,280
동원금속 (018500) 1,500 40 2.74 1,471 1,509 1,461 506,558 754,232,060
SK가스 (018670) 286,500 0 0 286,500 294,500 284,000 15,923 4,587,397,000
한온시스템 (018880) 3,230 35 1.1 3,175 3,245 3,175 697,612 2,244,474,689
신풍제약 (019170) 14,510 50 .35 14,490 14,690 14,250 243,500 3,527,878,410
신풍제약우 (019175) 30,850 -700 -2.22 31,300 31,300 30,600 6,007 185,150,900
티에이치엔 (019180) 2,940 5 .17 2,935 2,960 2,930 40,512 119,099,416
세아특수강 (019440) 15,330 50 .33 15,240 15,340 15,220 7,178 109,749,005
엑시큐어하이트론 (019490) 658 15 2.33 643 665 631 597,607 385,723,429
대교 (019680) 2,540 55 2.21 2,485 2,570 2,485 86,024 218,252,364
대교우B (019685) 1,337 3 .22 1,341 1,351 1,328 33,045 44,251,656
한섬 (020000) 17,360 170 .99 17,290 17,470 17,070 60,863 1,053,557,390
키다리스튜디오 (020120) 4,060 65 1.63 4,000 4,070 3,960 273,543 1,105,542,727
롯데에너지머티리얼즈 (020150) 23,200 1050 4.74 22,350 23,350 22,200 173,373 3,971,039,300
아시아나항공 (020560) 10,010 200 2.04 9,850 10,050 9,810 392,743 3,922,734,340
일진디스플 (020760) 1,030 -14 -1.34 1,040 1,041 992 235,453 238,302,687
서원 (021050) 1,381 0 0 1,380 1,394 1,360 609,644 838,044,836
코웨이 (021240) 99,800 -400 -.4 99,200 101,700 98,300 256,654 25,586,213,800
세원정공 (021820) 12,310 280 2.33 12,030 12,430 11,870 67,396 821,710,130
포스코DX (022100) 24,000 250 1.05 23,900 24,000 23,350 470,741 11,199,210,875
삼원강재 (023000) 2,610 25 .97 2,625 2,625 2,590 5,781 15,066,129
MH에탄올 (023150) 5,410 10 .19 5,400 5,430 5,360 5,466 29,513,600
한국종합기술 (023350) 5,410 10 .19 5,350 5,430 5,330 38,206 205,676,680
동남합성 (023450) 34,500 -250 -.72 34,750 34,750 34,475 1,125 38,939,150
롯데쇼핑 (023530) 78,800 -800 -1.01 79,700 80,500 78,500 218,471 16,669,472,100
다우기술 (023590) 41,250 1750 4.43 39,650 41,800 39,150 314,949 12,927,208,325
인지컨트롤스 (023800) 6,070 40 .66 6,030 6,100 6,030 27,334 165,950,130
인팩 (023810) 6,170 -10 -.16 6,160 6,200 6,110 26,020 160,125,750
에쓰씨엔지니어링 (023960) 1,329 -3 -.23 1,333 1,341 1,322 189,657 252,138,864
WISCOM (024070) 2,020 -20 -.98 2,055 2,110 2,005 22,474 45,554,615
디씨엠 (024090) 14,640 140 .97 14,460 14,790 14,400 11,170 163,467,295
기업은행 (024110) 20,250 100 .5 20,150 20,450 20,000 1,258,001 25,445,399,850
콜마홀딩스 (024720) 16,090 -110 -.68 16,330 16,410 16,040 241,290 3,893,002,500
대원화성 (024890) 901 -1 -.11 907 918 900 16,687 15,041,931
디와이덕양 (024900) 2,535 -5 -.2 2,535 2,545 2,515 81,913 206,967,188
KPX케미칼 (025000) 52,900 1900 3.73 51,000 53,000 51,000 18,398 955,919,850
SJM홀딩스 (025530) 3,780 0 0 3,790 3,790 3,735 20,715 78,232,988
한국단자 (025540) 65,000 300 .46 64,800 65,400 64,000 35,321 2,283,888,900
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,210 -160 -2.17 7,390 7,390 6,960 27,220 195,837,670
한솔홈데코 (025750) 759 8 1.07 751 766 747 745,849 565,807,853
이구산업 (025820) 5,480 -130 -2.32 5,500 5,910 5,330 8,729,425 49,167,495,180
남해화학 (025860) 7,780 10 .13 7,790 7,870 7,730 88,780 691,139,475
한국주강 (025890) 1,941 -40 -2.02 2,000 2,000 1,930 50,008 97,348,619
스틱인베스트먼트 (026890) 11,440 -540 -4.51 11,990 12,000 11,340 285,623 3,303,474,460
부국철강 (026940) 2,350 0 0 2,370 2,390 2,345 110,197 260,702,009
동서 (026960) 30,800 -100 -.32 31,050 31,850 30,600 175,592 5,456,653,525
BGF (027410) 4,590 190 4.32 4,400 4,615 4,360 709,531 3,218,922,900
마니커 (027740) 969 1 .1 961 988 956 683,048 662,109,930
한국제지 (027970) 813 3 .37 813 823 813 63,935 52,179,621
삼성E&A (028050) 24,700 -300 -1.2 24,950 25,200 24,500 873,038 21,542,230,650
동아지질 (028100) 16,980 120 .71 16,850 17,050 16,780 17,389 293,986,245
삼성물산 (028260) 177,900 7200 4.22 170,600 178,700 170,100 1,047,319 184,927,381,450
삼성물산우B (02826K) 127,800 4800 3.9 123,000 128,400 123,000 18,254 2,318,027,750
팬오션 (028670) 3,950 -30 -.75 3,990 4,000 3,915 1,496,047 5,904,601,179
케이씨 (029460) 24,700 350 1.44 24,350 25,200 24,350 48,374 1,202,212,575
신도리코 (029530) 53,800 100 .19 53,700 54,300 53,100 11,201 599,872,500
삼성카드 (029780) 56,000 3100 5.86 52,600 56,000 52,400 178,974 9,854,459,400
제일기획 (030000) 21,700 0 0 21,600 21,800 21,500 329,673 7,153,684,875
NICE평가정보 (030190) 17,090 90 .53 16,960 17,280 16,710 91,986 1,572,138,490
KT (030200) 56,200 600 1.08 55,700 57,600 55,700 651,879 36,969,135,567
다올투자증권 (030210) 3,895 90 2.37 3,810 4,000 3,755 689,849 2,687,021,110
교보증권 (030610) 9,890 320 3.34 9,620 10,080 9,490 686,230 6,763,321,010
동원수산 (030720) 6,440 80 1.26 6,360 6,440 6,300 8,893 56,921,410
서울보증보험 (031210) 43,800 600 1.39 43,800 44,150 43,000 101,673 4,450,748,125
신세계인터내셔날 (031430) 12,470 -110 -.87 12,580 12,600 12,430 139,286 1,737,001,420
신세계푸드 (031440) 42,300 400 .95 41,600 42,700 41,300 10,526 444,199,650
아이티센씨티에스 (031820) 672 5 .75 667 680 664 229,537 154,285,166
롯데관광개발 (032350) 17,940 -10 -.06 18,050 18,280 17,690 982,145 17,733,098,190
황금에스티 (032560) 6,230 20 .32 6,230 6,270 6,180 15,345 95,633,615
LG유플러스 (032640) 14,830 40 .27 14,700 14,830 14,480 1,339,827 19,756,786,485
삼성생명 (032830) 133,000 0 0 132,400 134,600 130,100 363,155 48,165,079,300
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 16,760 350 2.13 16,510 17,150 16,510 105,823 1,788,600,840
체시스 (033250) 1,218 8 .66 1,210 1,224 1,205 201,306 244,456,458
유나이티드제약 (033270) 21,850 550 2.58 21,350 22,000 21,150 114,263 2,476,257,100
SJG세종 (033530) 4,750 45 .96 4,705 4,760 4,690 44,245 209,628,780
KT&G (033780) 135,600 -1800 -1.31 136,600 136,900 134,300 358,856 48,687,463,050
무학 (033920) 8,620 110 1.29 8,500 8,720 8,410 122,673 1,052,980,495
두산에너빌리티 (034020) 63,100 -1300 -2.02 65,200 65,300 62,500 7,153,224 454,095,572,300
SBS (034120) 22,600 -50 -.22 22,700 23,200 22,450 99,386 2,265,641,625
LG디스플레이 (034220) 9,320 40 .43 9,280 9,380 9,230 1,015,416 9,440,474,410
파라다이스 (034230) 18,400 400 2.22 17,970 18,680 17,760 1,187,194 21,717,775,655
NICE (034310) 13,930 180 1.31 13,750 13,950 13,590 54,886 757,664,680
인천도시가스 (034590) 26,500 300 1.15 26,150 26,500 26,100 7,562 199,307,000
SK (034730) 230,000 6000 2.68 223,500 232,000 219,500 569,191 129,698,850,000
SK우 (03473K) 180,600 2900 1.63 177,000 182,000 175,200 7,828 1,408,835,600
한국토지신탁 (034830) 1,315 28 2.18 1,288 1,360 1,282 4,182,515 5,532,238,626
HS애드 (035000) 8,490 90 1.07 8,400 8,500 8,310 20,791 175,388,430
백산 (035150) 15,450 20 .13 15,400 15,660 15,250 45,616 700,062,210
강원랜드 (035250) 20,300 0 0 20,400 20,500 20,075 751,478 15,276,576,450
NAVER (035420) 259,500 5500 2.17 255,500 265,000 251,000 1,754,234 452,878,183,500
신세계 I&C (035510) 18,410 380 2.11 18,120 18,830 17,850 332,367 6,116,074,455
카카오 (035720) 60,800 300 .5 61,000 61,800 59,700 3,149,990 191,370,189,600
콘텐트리중앙 (036420) 11,110 -110 -.98 11,220 11,400 11,060 66,654 742,823,970
한국가스공사 (036460) 45,700 900 2.01 45,800 46,200 44,400 996,843 45,327,614,325
SNT홀딩스 (036530) 60,500 1700 2.89 59,600 61,000 58,400 31,308 1,874,474,500
엔씨소프트 (036570) 206,500 -1000 -.48 207,000 211,000 204,000 131,056 27,141,847,750
팜스코 (036580) 3,255 55 1.72 3,200 3,300 3,150 90,190 293,119,132
YG PLUS (037270) 10,140 220 2.22 9,740 10,140 9,450 2,476,608 24,366,239,055
LG헬로비전 (037560) 3,010 30 1.01 2,990 3,040 2,945 954,843 2,853,685,890
광주신세계 (037710) 32,700 350 1.08 32,500 32,700 32,150 29,975 974,087,375
하나투어 (039130) 56,900 -300 -.52 57,000 57,400 56,300 104,269 5,921,316,600
키움증권 (039490) 240,000 7500 3.23 230,000 240,500 229,000 190,239 44,993,820,000
HDC랩스 (039570) 9,550 40 .42 9,510 9,550 9,360 29,430 278,432,740
상신브레이크 (041650) 2,975 35 1.19 2,940 2,985 2,940 30,993 92,015,525
한화오션 (042660) 78,200 100 .13 78,100 80,000 76,900 1,733,988 136,878,095,800
HD현대인프라코어 (042670) 12,080 220 1.85 11,860 12,080 11,730 1,595,849 19,023,306,630
한미반도체 (042700) 97,500 2900 3.07 97,000 97,500 94,500 752,409 72,285,352,650
주연테크 (044380) 450 42 10.29 408 520 406 9,470,565 4,487,588,012
KSS해운 (044450) 10,430 -110 -1.04 10,550 10,550 10,200 113,448 1,174,659,900
코스맥스비티아이 (044820) 21,450 550 2.63 21,150 21,750 20,800 42,772 911,531,575
대우건설 (047040) 4,155 -20 -.48 4,180 4,195 4,115 1,234,374 5,121,379,411
포스코인터내셔널 (047050) 51,500 700 1.38 51,200 51,700 50,300 480,582 24,641,940,250
유니온머티리얼 (047400) 1,598 6 .38 1,640 1,640 1,588 106,610 170,265,216
한국항공우주 (047810) 86,700 -200 -.23 86,700 87,800 85,800 561,726 48,675,468,100
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 1,992 -8 -.4 2,010 2,015 1,990 7,549 15,085,412
한전KPS (051600) 55,700 100 .18 55,800 55,800 55,000 170,156 9,429,620,150
진양화학 (051630) 2,015 0 0 1,995 2,020 1,991 45,590 91,442,121
LG생활건강 (051900) 329,000 7000 2.17 323,000 331,500 321,000 85,970 28,230,429,500
LG생활건강우 (051905) 133,000 2500 1.92 131,000 133,400 130,500 7,778 1,030,558,250
LG화학 (051910) 274,000 14000 5.38 264,500 275,000 264,000 622,092 169,158,505,750
LG화학우 (051915) 145,000 11100 8.29 138,000 145,300 134,900 128,416 18,180,882,200
한전기술 (052690) 91,700 -400 -.43 92,600 93,000 91,400 290,353 26,673,727,200
스카이라이프 (053210) 5,240 -20 -.38 5,310 5,340 5,190 74,612 391,488,575
한미글로벌 (053690) 20,550 -100 -.48 20,750 20,950 20,200 100,572 2,064,327,475
테이팩스 (055490) 14,250 0 0 14,260 14,370 14,130 7,072 100,675,310
신한지주 (055550) 69,900 100 .14 69,800 70,300 68,500 2,246,192 156,338,838,000
현대홈쇼핑 (057050) 57,800 -200 -.34 58,000 58,300 57,100 21,762 1,254,458,950
포스코스틸리온 (058430) 41,100 100 .24 41,450 41,500 40,600 10,685 436,471,950
세아홀딩스 (058650) 141,600 400 .28 142,000 146,500 139,000 6,866 978,541,700
다스코 (058730) 3,020 -20 -.66 3,040 3,045 2,990 43,990 132,289,707
KTcs (058850) 2,850 15 .53 2,830 2,855 2,825 119,539 339,506,700
KTis (058860) 2,895 -5 -.17 2,890 2,905 2,870 126,159 364,408,419
HL홀딩스 (060980) 42,200 50 .12 42,300 42,400 41,750 22,136 929,826,775
산일전기 (062040) 92,800 1100 1.2 91,900 93,300 91,300 276,756 25,577,508,350
종근당바이오 (063160) 23,450 350 1.52 23,300 23,600 22,700 76,470 1,774,979,875
현대로템 (064350) 193,900 -1800 -.92 194,200 198,300 192,100 877,196 171,214,473,650
LG씨엔에스 (064400) 81,000 -400 -.49 80,800 82,700 77,500 1,708,009 135,855,131,550
SNT모티브 (064960) 34,400 -1050 -2.96 35,100 35,200 34,050 34,147 1,177,789,400
LG전자 (066570) 75,400 1700 2.31 75,000 76,000 74,400 623,424 46,926,848,600
LG전자우 (066575) 38,150 650 1.73 38,000 38,150 37,600 43,591 1,653,744,800
엘앤에프 (066970) 52,100 -400 -.76 52,900 53,500 51,400 417,071 21,756,490,550
세이브존I&C (067830) 2,880 40 1.41 2,820 2,900 2,815 87,245 249,663,220
셀트리온 (068270) 178,600 2500 1.42 175,500 178,700 174,600 493,869 87,606,402,000
삼성출판사 (068290) 18,650 370 2.02 18,400 18,680 18,250 19,286 356,811,770
TKG휴켐스 (069260) 17,430 -170 -.97 17,470 17,600 17,350 77,382 1,350,007,310
대호에이엘 (069460) 1,896 16 .85 1,880 1,908 1,875 452,865 855,415,496
대웅제약 (069620) 162,500 -200 -.12 162,000 166,000 160,400 38,641 6,309,897,800
한세엠케이 (069640) 1,470 -164 -10.04 1,613 1,699 1,450 1,425,441 2,220,585,079
DSR제강 (069730) 3,755 -30 -.79 3,785 3,800 3,750 9,627 36,272,195
현대백화점 (069960) 78,300 0 0 77,800 79,500 77,400 79,066 6,192,341,600
모나용평 (070960) 5,090 115 2.31 4,970 5,100 4,915 221,991 1,108,437,074
한국금융지주 (071050) 154,100 2300 1.52 149,900 154,300 148,900 300,259 45,793,336,850
한국금융지주우 (071055) 102,100 3300 3.34 98,600 102,400 97,500 72,107 7,285,645,350
하이스틸 (071090) 4,235 -90 -2.08 4,410 4,410 4,220 1,058,233 4,541,124,754
지역난방공사 (071320) 90,500 0 0 91,100 91,800 89,300 20,682 1,864,415,550
롯데하이마트 (071840) 9,230 -10 -.11 9,270 9,390 9,180 69,219 639,630,060
코아스 (071950) 8,740 100 1.16 9,010 9,010 8,500 8,305 71,073,890
HD현대마린엔진 (071970) 49,250 1600 3.36 48,600 50,300 47,850 351,806 17,375,035,600
유엔젤 (072130) 5,630 210 3.87 5,430 5,650 5,370 149,277 823,771,085
농심홀딩스 (072710) 88,700 2000 2.31 86,700 89,500 86,100 17,366 1,527,673,000
금호타이어 (073240) 4,970 65 1.33 4,890 4,985 4,870 473,067 2,336,582,214
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,480 30 .87 3,450 3,515 3,420 11,997 41,612,275
세진중공업 (075580) 10,880 -20 -.18 10,920 11,000 10,770 186,217 2,020,242,765
유니퀘스트 (077500) 5,990 60 1.01 5,960 6,010 5,920 69,064 412,402,995
STX엔진 (077970) 20,650 -250 -1.2 20,900 20,900 20,400 218,858 4,502,444,900
텔코웨어 (078000) 15,820 -490 -3 16,310 16,310 15,420 91,784 1,447,421,875
에이블씨엔씨 (078520) 9,400 60 .64 9,410 9,710 9,150 1,133,559 10,731,270,025
GS (078930) 52,800 -200 -.38 53,500 53,500 52,200 414,452 21,927,507,650
GS우 (078935) 47,000 400 .86 46,550 47,500 46,400 13,683 642,765,550
CJ CGV (079160) 5,410 -50 -.92 5,410 5,450 5,370 180,284 974,484,600
현대리바트 (079430) 8,450 -40 -.47 8,490 8,550 8,380 41,272 350,178,240
LIG넥스원 (079550) 591,000 22000 3.87 571,000 599,000 567,000 177,401 104,658,670,000
전진건설로봇 (079900) 50,400 -1000 -1.95 51,800 51,800 50,400 65,597 3,353,709,050
휴비스 (079980) 3,460 60 1.76 3,415 3,475 3,385 123,625 425,380,415
일진다이아 (081000) 13,380 270 2.06 13,220 13,550 13,160 18,472 246,833,415
미스토홀딩스 (081660) 37,000 -600 -1.6 37,400 38,000 36,850 161,713 6,002,879,325
동양생명 (082640) 8,230 40 .49 8,240 8,460 8,160 309,822 2,573,785,140
한화엔진 (082740) 26,900 150 .56 26,800 27,250 26,550 474,509 12,756,086,875
그린케미칼 (083420) 7,920 30 .38 7,930 7,930 7,850 35,641 281,283,710
대한제강 (084010) 18,260 260 1.44 17,850 18,740 17,650 46,422 847,842,295
동양고속 (084670) 8,480 -240 -2.75 8,720 8,990 8,160 39,516 339,729,680
이월드 (084680) 1,685 -30 -1.75 1,698 1,715 1,668 310,915 524,972,342
대상홀딩스 (084690) 11,250 90 .81 11,230 11,340 11,000 198,650 2,230,012,325
대상홀딩스우 (084695) 15,700 90 .58 15,710 15,750 15,520 5,338 83,384,920
TBH글로벌 (084870) 1,357 13 .97 1,350 1,365 1,331 80,367 108,231,780
엔케이 (085310) 844 6 .72 841 848 833 160,380 134,616,269
미래에셋생명 (085620) 7,380 -20 -.27 7,440 7,590 7,150 805,129 6,001,970,045
현대글로비스 (086280) 142,400 300 .21 142,300 143,900 140,400 182,073 25,901,403,700
하나금융지주 (086790) 92,200 -1900 -2.02 92,300 94,000 91,400 1,925,278 177,884,729,950
이리츠코크렙 (088260) 4,580 40 .88 4,510 4,585 4,505 78,726 358,544,114
한화생명 (088350) 4,200 445 11.85 4,050 4,270 3,930 19,970,081 82,407,417,562
진도 (088790) 2,075 -10 -.48 2,070 2,120 2,055 17,619 36,745,255
맥쿼리인프라 (088980) 11,580 10 .09 11,570 11,590 11,530 693,751 8,020,571,805
HDC현대EP (089470) 4,125 60 1.48 4,075 4,135 4,065 72,848 299,579,342
제주항공 (089590) 7,200 -40 -.55 7,240 7,240 7,130 192,009 1,378,316,325
롯데렌탈 (089860) 34,750 -300 -.86 34,750 35,125 34,550 38,908 1,351,776,375
평화산업 (090080) 1,119 -23 -2.01 1,137 1,144 1,112 740,716 832,254,196
노루페인트 (090350) 9,480 130 1.39 9,370 9,480 9,300 86,176 810,218,945
노루페인트우 (090355) 15,250 -20 -.13 15,350 15,350 15,130 686 10,478,950
메타랩스 (090370) 1,409 18 1.29 1,377 1,455 1,377 35,852 50,459,154
아모레퍼시픽 (090430) 136,600 1900 1.41 134,600 136,600 132,700 316,832 42,760,067,550
아모레퍼시픽우 (090435) 44,250 600 1.37 43,700 44,900 43,250 62,347 2,763,597,525
비에이치 (090460) 12,920 260 2.05 12,800 13,380 12,720 421,579 5,491,167,100
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,025 0 0 2,025 2,030 2,000 942,890 1,894,237,762
디아이씨 (092200) 4,310 -25 -.58 4,345 4,390 4,260 254,860 1,094,484,091
KEC (092220) 781 -9 -1.14 794 806 775 877,980 691,683,978
KPX홀딩스 (092230) 74,500 600 .81 73,500 74,900 73,100 5,281 392,758,950
기신정기 (092440) 2,595 35 1.37 2,565 2,595 2,555 26,542 68,654,955
DYP (092780) 4,520 65 1.46 4,455 4,525 4,450 22,553 100,925,195
넥스틸 (092790) 14,750 -240 -1.6 15,090 15,150 14,730 438,487 6,532,586,045
LF (093050) 19,030 240 1.28 18,790 19,100 18,670 52,958 1,000,420,045
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,320 -125 -3.63 3,435 3,440 3,305 1,702,621 5,733,674,501
후성 (093370) 4,865 20 .41 4,850 4,890 4,795 278,681 1,348,512,043
효성ITX (094280) 14,040 550 4.08 13,800 14,100 13,700 58,003 807,868,670
맵스리얼티1 (094800) 4,520 -5 -.11 4,520 4,535 4,495 79,169 356,989,829
AJ네트웍스 (095570) 4,570 120 2.7 4,465 4,580 4,435 972,616 4,319,126,856
웅진씽크빅 (095720) 2,230 -45 -1.98 2,275 2,290 2,160 710,833 1,570,044,387
JW홀딩스 (096760) 3,790 120 3.27 3,680 3,820 3,675 194,285 729,688,079
SK이노베이션 (096770) 121,000 4500 3.86 116,000 121,000 114,200 552,254 64,673,342,000
SK이노베이션우 (096775) 78,300 -700 -.89 79,000 79,100 77,500 2,627 205,425,400
HJ중공업 (097230) 7,700 230 3.08 7,430 8,030 7,360 1,116,035 8,665,254,530
엠씨넥스 (097520) 26,600 100 .38 26,500 26,900 26,350 23,434 624,146,825
CJ제일제당 (097950) 258,000 4000 1.57 255,500 260,000 254,500 77,478 19,998,941,500
CJ제일제당 우 (097955) 150,600 1400 .94 149,200 151,000 148,400 8,068 1,210,401,300
SK오션플랜트 (100090) 20,500 100 .49 20,650 21,050 20,250 355,246 7,303,715,900
비상교육 (100220) 7,070 -130 -1.81 7,190 7,200 6,980 117,188 829,237,485
진양홀딩스 (100250) 3,465 50 1.46 3,420 3,545 3,385 250,626 870,942,476
SNT에너지 (100840) 36,050 -1850 -4.88 38,450 38,450 35,900 252,336 9,206,737,925
인바이오젠 (101140) 10,790 -260 -2.35 10,930 11,000 10,570 17,010 182,762,430
해태제과식품 (101530) 7,870 -40 -.51 7,960 7,990 7,850 107,314 846,922,225
동성케미컬 (102260) 4,365 -15 -.34 4,370 4,460 4,345 89,445 393,339,075
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,180 110 .91 12,000 12,250 12,000 24,456 297,357,050
풍산 (103140) 133,500 5700 4.46 128,300 139,600 126,700 655,813 88,263,292,250
일진전기 (103590) 38,900 200 .52 38,850 39,500 38,200 450,657 17,413,267,675
한국철강 (104700) 9,560 -110 -1.14 9,760 9,760 9,460 27,756 264,514,085
KB금융 (105560) 116,800 -1600 -1.35 118,000 118,600 116,200 1,638,402 191,728,963,310
한세실업 (105630) 11,230 140 1.26 11,160 11,370 11,070 220,650 2,484,480,365
우진 (105840) 10,080 -90 -.88 10,260 10,260 10,000 118,109 1,192,267,315
미원홀딩스 (107590) 77,400 0 0 77,400 77,700 77,000 193 14,889,600
LX세미콘 (108320) 64,400 400 .63 64,400 65,300 64,300 17,900 1,160,430,200
LX하우시스 (108670) 33,300 -100 -.3 33,450 33,700 33,000 25,080 834,071,275
LX하우시스우 (108675) 19,170 60 .31 19,010 19,180 19,010 1,018 19,447,990
주성코퍼레이션 (109070) 860 11 1.3 852 870 849 113,994 97,948,974
호전실업 (111110) 9,140 370 4.22 8,770 9,150 8,740 88,112 796,003,710
동인기연 (111380) 15,850 10 .06 15,840 15,870 15,580 8,709 137,058,590
영원무역 (111770) 59,800 600 1.01 59,100 60,300 58,800 53,058 3,160,151,350
씨에스윈드 (112610) 47,450 1600 3.49 46,100 47,500 45,850 272,869 12,775,767,825
GKL (114090) 17,490 90 .52 17,230 17,700 17,190 444,099 7,751,693,160
대성에너지 (117580) 8,690 40 .46 8,720 8,730 8,640 98,834 857,525,640
메타케어 (118000) 343 6 1.78 337 344 332 318,524 108,063,472
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 105,500 300 .29 106,500 107,400 104,900 6,322 670,320,500
코오롱인더 (120110) 45,200 0 0 45,200 45,850 44,300 289,567 13,081,065,725
코오롱인더우 (120115) 24,600 400 1.65 24,300 24,900 24,200 28,397 695,972,825
아이마켓코리아 (122900) 8,560 110 1.3 8,460 8,560 8,420 63,546 541,718,870
한국화장품 (123690) 8,940 -120 -1.32 9,070 9,070 8,800 194,883 1,741,631,430
SJM (123700) 3,620 0 0 3,630 3,635 3,565 82,886 298,854,581
한국자산신탁 (123890) 2,655 30 1.14 2,620 2,660 2,605 266,801 705,946,757
현대퓨처넷 (126560) 3,650 105 2.96 3,595 3,700 3,565 341,045 1,241,380,334
수산인더스트리 (126720) 24,950 -50 -.2 25,150 25,150 24,500 68,358 1,694,876,450
대성산업 (128820) 5,700 400 7.55 5,280 6,000 5,160 2,681,776 15,261,233,515
한미약품 (128940) 286,000 4500 1.6 283,000 287,500 279,000 144,040 40,822,627,250
인터지스 (129260) 3,025 -70 -2.26 3,115 3,115 3,010 250,134 765,032,317
한전산업 (130660) 13,350 -90 -.67 13,690 13,690 13,330 129,259 1,735,707,475
화인베스틸 (133820) 904 4 .44 900 910 892 71,316 64,272,719
미원화학 (134380) 78,300 600 .77 78,800 78,900 77,800 1,184 93,013,900
시디즈 (134790) 31,050 -300 -.96 31,350 31,500 30,750 6,394 198,540,275
선진 (136490) 13,100 -130 -.98 13,230 13,420 12,830 107,917 1,412,711,085
에스디바이오센서 (137310) 10,380 90 .87 10,250 10,380 10,180 158,165 1,627,814,850
메리츠금융지주 (138040) 116,600 -400 -.34 116,400 117,200 115,200 286,462 33,263,703,250
코오롱ENP (138490) 7,000 100 1.45 6,980 7,030 6,880 76,082 530,912,060
BNK금융지주 (138930) 15,080 640 4.43 14,420 15,190 14,420 2,190,034 32,639,622,170
iM금융지주 (139130) 15,000 650 4.53 14,300 15,000 14,260 1,235,543 18,229,980,305
이마트 (139480) 98,400 -900 -.91 100,700 100,700 97,800 216,017 21,353,046,950
아주스틸 (139990) 4,050 -20 -.49 4,070 4,070 4,015 10,770 43,495,933
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,667 -8 -.48 1,675 1,686 1,659 21,235 35,543,747
다이나믹디자인 (145210) 920 -5 -.54 922 934 920 62,479 57,805,393
케이탑리츠 (145270) 959 -1 -.1 960 962 957 61,574 59,102,855
덴티움 (145720) 71,900 1200 1.7 70,300 73,400 69,400 164,164 11,702,462,450
삼양사 (145990) 58,500 100 .17 58,600 59,600 58,100 40,566 2,389,153,200
삼양사우 (145995) 39,200 400 1.03 38,550 39,200 38,550 1,751 68,332,800
한국ANKOR유전 (152550) 250 -2 -.79 252 253 249 655,100 163,820,477
DSR (155660) 4,110 5 .12 4,120 4,125 4,085 25,498 104,628,469
애경케미칼 (161000) 12,690 230 1.85 12,480 12,690 12,210 885,963 11,015,129,025
한국타이어앤테크놀로지 (161390) 44,500 900 2.06 43,450 44,800 43,450 342,818 15,252,869,025
한국콜마 (161890) 109,200 3200 3.02 107,000 110,000 106,200 300,721 32,727,401,900
동일고무벨트 (163560) 7,350 0 0 7,360 7,450 7,210 28,756 210,942,445
동아에스티 (170900) 49,900 1200 2.46 49,300 50,600 49,250 33,753 1,684,961,300
JB금융지주 (175330) 25,250 1250 5.21 23,850 25,450 23,750 1,130,362 28,194,975,700
PI첨단소재 (178920) 18,490 220 1.2 18,510 18,940 18,350 151,413 2,822,783,295
한진칼 (180640) 130,000 7500 6.12 122,500 130,000 122,500 177,737 22,695,007,250
한진칼우 (18064K) 41,000 1450 3.67 39,800 41,000 39,300 17,376 699,799,450
NHN (181710) 29,200 -400 -1.35 29,100 29,550 28,900 162,343 4,739,573,750
아세아시멘트 (183190) 12,450 0 0 12,450 12,490 11,780 70,579 866,587,240
종근당 (185750) 84,900 500 .59 84,500 85,900 84,100 38,653 3,271,120,750
더블유게임즈 (192080) 60,700 0 0 60,600 61,200 59,600 119,002 7,183,120,550
쿠쿠홀딩스 (192400) 33,150 -350 -1.04 33,500 33,700 32,700 27,654 917,047,550
드림텍 (192650) 6,140 10 .16 6,150 6,200 6,120 79,973 491,180,780
코스맥스 (192820) 263,000 2000 .77 261,500 263,000 258,500 96,531 25,277,348,500
제이에스코퍼레이션 (194370) 13,950 30 .22 13,800 14,730 12,800 668,478 9,436,790,455
해성디에스 (195870) 27,600 -600 -2.13 28,550 28,700 27,400 104,003 2,884,863,100
서연이화 (200880) 12,500 180 1.46 12,370 12,560 12,340 54,788 682,292,510
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,350 1000 2.91 34,450 35,700 34,100 625,133 22,019,328,550
삼성바이오로직스 (207940) 1,080,000 62000 6.09 1,019,000 1,087,000 1,018,000 206,766 221,231,474,000
디와이파워 (210540) 12,920 20 .16 12,840 12,990 12,830 16,554 213,520,490
SK디앤디 (210980) 10,730 330 3.17 10,460 10,920 10,350 168,151 1,800,443,940
한솔제지 (213500) 9,170 110 1.21 9,080 9,180 9,050 93,286 851,690,125
이노션 (214320) 20,800 -150 -.72 20,950 21,000 20,700 59,979 1,246,170,800
금호에이치티 (214330) 716 -10 -1.38 726 730 716 522,700 377,509,352
경보제약 (214390) 5,080 50 .99 5,030 5,180 5,000 24,690 125,720,315
토니모리 (214420) 11,140 -30 -.27 11,190 11,250 10,960 268,125 2,968,631,925
잇츠한불 (226320) 14,050 -250 -1.75 14,400 14,770 14,020 130,391 1,861,638,600
현대코퍼레이션홀딩스 (227840) 14,340 540 3.91 14,000 14,550 13,590 123,268 1,755,749,205
LS에코에너지 (229640) 32,500 -300 -.91 32,900 33,100 32,350 64,197 2,100,671,850
JW생명과학 (234080) 12,720 20 .16 12,700 12,770 12,620 36,466 462,793,155
두산밥캣 (241560) 56,200 -400 -.71 57,000 57,200 55,700 273,003 15,332,403,100
화승엔터프라이즈 (241590) 8,400 -20 -.24 8,420 8,510 8,350 178,114 1,499,990,855
에이플러스에셋 (244920) 6,480 210 3.35 6,400 6,490 6,270 242,318 1,550,694,780
솔루엠 (248070) 17,200 310 1.84 16,850 17,250 16,750 140,003 2,385,392,340
샘표식품 (248170) 27,600 0 0 27,700 27,900 27,300 17,520 482,971,925
일동제약 (249420) 19,990 710 3.68 18,950 20,050 18,700 1,259,628 24,608,500,660
넷마블 (251270) 62,000 -200 -.32 61,800 62,500 60,800 272,064 16,823,301,750
크래프톤 (259960) 353,000 -7000 -1.94 357,000 358,500 350,000 154,957 54,680,546,500
크라운제과 (264900) 9,680 50 .52 9,790 9,790 9,500 45,068 433,706,025
크라운제과우 (26490K) 10,390 60 .58 10,380 10,440 10,300 1,091 11,271,610
HD현대 (267250) 137,500 1300 .95 135,700 138,400 133,000 350,175 47,978,065,250
HD현대일렉트릭 (267260) 460,000 8000 1.77 456,500 465,500 453,000 190,129 87,217,691,500
HD현대건설기계 (267270) 77,000 300 .39 76,800 77,000 75,800 68,865 5,261,853,450
경동도시가스 (267290) 22,350 50 .22 22,350 22,800 22,000 43,802 986,215,525
아시아나IDT (267850) 12,300 120 .99 12,090 12,400 12,090 4,226 51,758,460
미원에스씨 (268280) 151,300 5800 3.99 144,600 152,500 144,600 1,382 205,577,050
오리온 (271560) 121,400 -200 -.16 121,600 122,000 119,800 121,298 14,639,110,000
일진하이솔루스 (271940) 16,650 670 4.19 17,080 17,310 16,610 88,311 1,490,941,085
제일약품 (271980) 14,810 90 .61 14,690 14,920 14,680 22,309 330,006,730
한화시스템 (272210) 56,200 600 1.08 56,000 57,700 54,500 1,556,338 87,358,212,500
진에어 (272450) 9,280 -40 -.43 9,320 9,340 9,200 287,058 2,654,384,650
삼양패키징 (272550) 14,370 210 1.48 14,170 14,460 14,170 24,741 355,351,325
에이피알 (278470) 160,800 -2500 -1.53 162,900 164,600 160,000 388,146 62,636,646,600
롯데웰푸드 (280360) 125,500 -600 -.48 125,800 128,200 125,000 21,643 2,741,578,850
케이씨텍 (281820) 27,400 -100 -.36 27,950 28,150 27,350 59,848 1,652,464,550
BGF리테일 (282330) 123,800 1100 .9 124,600 124,600 122,300 55,332 6,821,625,000
쿠쿠홈시스 (284740) 27,850 50 .18 27,800 28,100 27,550 40,592 1,129,291,800
SK케미칼 (285130) 72,900 500 .69 72,200 74,200 71,300 63,409 4,618,444,000
SK케미칼우 (28513K) 29,200 100 .34 29,400 29,400 28,900 6,267 182,015,325
롯데이노베이트 (286940) 23,150 -250 -1.07 23,400 23,450 22,950 65,873 1,520,457,200
하나제약 (293480) 12,380 -10 -.08 12,330 12,430 12,330 15,928 196,982,625
신한알파리츠 (293940) 5,630 -20 -.35 5,660 5,660 5,580 283,612 1,593,559,080
HDC현대산업개발 (294870) 23,900 300 1.27 23,800 23,950 23,350 290,713 6,906,177,150
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 258,000 -500 -.19 260,500 261,500 256,000 14,759 3,809,522,750
효성중공업 (298040) 975,000 32000 3.39 960,000 990,000 952,000 79,887 77,828,716,500
HS효성첨단소재 (298050) 210,500 1500 .72 215,000 216,000 209,500 13,187 2,793,804,250
에어부산 (298690) 2,190 -10 -.45 2,180 2,210 2,175 120,000 262,928,891
한일시멘트 (300720) 18,700 80 .43 18,620 18,880 18,350 68,550 1,281,387,330
SK바이오사이언스 (302440) 48,350 750 1.58 47,800 49,450 47,800 134,305 6,525,694,775
세아제강 (306200) 159,000 -1800 -1.12 160,000 160,600 157,700 10,326 1,640,552,950
현대오토에버 (307950) 168,300 -100 -.06 169,000 170,200 166,800 41,626 6,992,370,250
씨티알모빌리티 (308170) 5,510 30 .55 5,540 5,580 5,360 25,899 141,737,010
우리금융지주 (316140) 25,200 300 1.2 24,900 25,250 24,450 3,408,094 85,001,597,025
자이에스앤디 (317400) 3,675 -25 -.68 3,700 3,700 3,655 35,819 131,444,495
HD현대에너지솔루션 (322000) 43,450 250 .58 43,450 43,900 42,850 75,664 3,282,397,450
카카오뱅크 (323410) 32,000 1750 5.79 30,250 32,000 29,650 2,151,531 66,159,542,050
SK바이오팜 (326030) 99,000 5200 5.54 96,100 100,200 95,200 458,300 45,078,955,100
HD현대중공업 (329180) 400,500 5500 1.39 396,500 403,000 395,000 182,921 73,132,631,000
롯데리츠 (330590) 3,855 -25 -.64 3,895 3,895 3,830 334,359 1,288,758,898
이지스밸류플러스리츠 (334890) 4,720 10 .21 4,710 4,730 4,685 56,134 264,154,165
두산퓨얼셀 (336260) 24,300 1550 6.81 24,500 25,450 23,650 1,991,286 48,641,983,575
두산퓨얼셀1우 (33626K) 6,080 250 4.29 6,150 6,670 6,030 684,286 4,300,605,765
두산퓨얼셀2우B (33626L) 11,300 500 4.63 11,800 14,000 11,000 644,074 8,239,501,570
솔루스첨단소재 (336370) 8,610 110 1.29 8,560 8,630 8,450 152,176 1,299,980,015
솔루스첨단소재1우 (33637K) 1,798 16 .9 1,790 1,800 1,771 75,677 135,655,102
솔루스첨단소재2우B (33637L) 4,150 -20 -.48 4,170 4,215 4,120 3,959 16,548,412
NH프라임리츠 (338100) 4,740 30 .64 4,790 4,790 4,680 53,617 252,801,386
교촌에프앤비 (339770) 6,070 60 1 6,020 6,070 5,950 102,898 619,032,730
KCC글라스 (344820) 34,550 250 .73 34,300 34,600 32,700 55,243 1,897,779,725
제이알글로벌리츠 (348950) 2,625 10 .38 2,615 2,630 2,595 345,021 902,222,413
이지스레지던스리츠 (350520) 4,130 0 0 4,140 4,140 4,100 73,098 300,632,619
하이브 (352820) 274,500 -2500 -.9 273,000 275,500 268,000 439,650 119,305,740,250
대덕전자 (353200) 17,910 -60 -.33 18,150 18,330 17,900 406,127 7,333,519,570
대덕전자1우 (35320K) 8,310 0 0 8,330 8,330 8,240 3,274 27,141,750
코람코라이프인프라리츠 (357120) 4,510 10 .22 4,500 4,515 4,480 76,739 345,324,864
미래에셋맵스리츠 (357250) 2,775 25 .91 2,750 2,775 2,725 68,060 187,315,716
마스턴프리미어리츠 (357430) 1,449 37 2.62 1,409 1,451 1,408 71,962 103,306,221
SK아이이테크놀로지 (361610) 28,750 500 1.77 28,350 28,750 28,000 182,733 5,211,737,675
티와이홀딩스 (363280) 4,300 120 2.87 4,300 4,370 4,115 433,676 1,850,068,247
티와이홀딩스우 (36328K) 6,460 140 2.22 6,490 6,490 6,310 18,942 121,431,770
ESR켄달스퀘어리츠 (365550) 4,370 40 .92 4,330 4,385 4,300 305,725 1,332,760,905
한컴라이프케어 (372910) 3,175 30 .95 3,170 3,220 3,130 228,244 723,626,972
LG에너지솔루션 (373220) 318,000 13000 4.26 309,500 318,000 307,000 583,717 183,095,848,000
DL이앤씨 (375500) 49,250 -300 -.61 49,550 49,800 48,750 304,443 15,035,381,475
DL이앤씨우 (37550K) 22,800 300 1.33 23,150 23,150 22,450 6,113 138,332,600
DL이앤씨2우(전환) (37550L) 34,200 150 .44 34,050 35,050 34,000 2,658 91,425,400
디앤디플랫폼리츠 (377190) 3,230 35 1.1 3,195 3,230 3,195 92,419 296,668,771
카카오페이 (377300) 86,700 1700 2 85,400 88,000 82,200 2,047,825 173,514,318,500
바이오노트 (377740) 5,240 -10 -.19 5,260 5,290 5,200 101,925 534,006,540
화승알앤에이 (378850) 3,330 25 .76 3,300 3,350 3,295 55,708 185,800,563
케이카 (381970) 15,770 210 1.35 15,630 15,770 15,560 88,108 1,382,631,265
F&F (383220) 81,100 -700 -.86 81,300 82,500 79,800 67,061 5,448,199,100
LX홀딩스 (383800) 9,950 110 1.12 10,000 10,000 9,760 595,197 5,879,779,785
LX홀딩스1우 (38380K) 9,370 10 .11 9,380 9,380 9,300 2,061 19,309,910
SK리츠 (395400) 4,800 -5 -.1 4,805 4,815 4,780 177,045 848,738,457
미래에셋글로벌리츠 (396690) 2,760 10 .36 2,750 2,760 2,730 111,805 306,816,676
NH올원리츠 (400760) 3,585 50 1.41 3,525 3,590 3,525 67,186 238,663,017
SK스퀘어 (402340) 183,600 2400 1.32 181,600 183,600 177,100 418,896 75,832,249,850
쏘카 (403550) 13,150 -20 -.15 13,050 13,200 13,000 4,099 53,761,885
신한서부티엔디리츠 (404990) 3,830 130 3.51 3,700 3,845 3,685 292,740 1,109,715,647
KB발해인프라 (415640) 8,100 20 .25 8,110 8,210 8,080 176,033 1,424,603,975
코람코더원리츠 (417310) 5,300 -40 -.75 5,340 5,340 5,260 46,542 245,895,170
KB스타리츠 (432320) 4,005 -5 -.12 4,015 4,025 3,950 137,947 548,971,624
HD현대마린솔루션 (443060) 193,400 -2200 -1.12 194,200 199,600 192,800 81,461 15,884,596,400
유니드비티플러스 (446070) 4,460 40 .9 4,435 4,460 4,400 20,193 89,639,035
삼성FN리츠 (448730) 4,605 -5 -.11 4,610 4,610 4,580 86,193 395,598,401
에코프로머티 (450080) 49,150 950 1.97 48,750 50,200 48,500 591,793 29,103,304,625
코오롱모빌리티그룹 (450140) 2,560 -5 -.19 2,570 2,595 2,525 343,012 876,973,590
코오롱모빌리티그룹우 (45014K) 4,565 -80 -1.72 4,640 4,640 4,475 27,823 125,670,865
한화리츠 (451800) 4,015 0 0 4,015 4,035 4,000 247,374 995,535,767
한화갤러리아 (452260) 1,277 8 .63 1,269 1,280 1,252 492,943 622,778,108
한화갤러리아우 (45226K) 2,400 5 .21 2,365 2,410 2,365 5,544 13,305,605
현대그린푸드 (453340) 17,680 20 .11 17,830 17,880 17,600 19,391 343,572,990
두산로보틱스 (454910) 63,100 500 .8 63,500 63,500 62,000 288,328 18,064,168,150
OCI (456040) 56,800 800 1.43 56,100 57,400 56,100 36,720 2,090,460,750
이수스페셜티케미컬 (457190) 42,450 100 .24 42,500 42,750 41,800 164,141 6,918,553,025
동국씨엠 (460850) 6,750 -30 -.44 6,800 6,850 6,750 85,794 581,738,105
동국제강 (460860) 11,080 -20 -.18 11,210 11,250 10,930 243,634 2,696,675,655
조선내화 (462520) 13,520 -170 -1.24 13,780 13,790 13,510 9,609 130,866,690
시프트업 (462870) 45,250 1850 4.26 43,700 45,450 42,000 230,128 10,244,371,225
STX그린로지스 (465770) 8,230 -60 -.72 8,340 8,350 8,210 48,914 403,359,540
SK이터닉스 (475150) 22,650 -950 -4.03 23,950 24,000 22,450 1,111,261 25,389,871,750
더본코리아 (475560) 28,450 400 1.43 28,250 28,550 28,100 34,072 967,401,000
씨케이솔루션 (480370) 11,620 -100 -.85 11,680 11,730 11,520 43,983 510,761,740
신한글로벌액티브리츠 (481850) 1,454 4 .28 1,443 1,459 1,443 218,223 316,371,007
달바글로벌 (483650) 228,500 5000 2.24 224,500 234,500 217,000 399,411 91,282,757,750
엠앤씨솔루션 (484870) 167,000 9000 5.7 156,100 168,000 155,700 60,992 10,069,153,200
HS효성 (487570) 79,800 2100 2.7 82,500 85,600 79,500 142,100 11,624,659,550
한화비전 (489790) 54,800 1700 3.2 54,300 55,800 53,200 865,956 47,310,352,400
GS피앤엘 (499790) 42,800 1350 3.26 41,400 44,550 41,050 362,423 15,727,865,000
엘브이엠씨홀딩스 (900140) 2,015 5 .25 2,010 2,020 1,991 769,112 1,543,717,802
프레스티지바이오파마 (950210) 19,910 930 4.9 19,080 19,910 19,080 442,200 8,692,642,555

Leave a Comment