KOSPI 20250711

KOSPI 일별 조회 데이터 [963] (2025-07-11)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,910 20 .29 6,890 7,140 6,890 133,211 930,759,550
KR모터스 (000040) 428 -4 -.93 432 438 425 126,470 54,280,669
경방 (000050) 8,150 -40 -.49 8,220 8,300 8,120 77,947 638,558,430
삼양홀딩스 (000070) 100,000 1000 1.01 101,700 101,700 98,300 45,862 4,567,925,950
삼양홀딩스우 (000075) 98,000 1900 1.98 97,900 98,000 96,100 452 43,841,600
하이트진로 (000080) 21,650 150 .7 21,550 21,850 21,550 152,190 3,295,898,600
하이트진로2우B (000087) 16,170 0 0 16,170 16,230 16,130 639 10,337,700
유한양행 (000100) 111,700 -400 -.36 113,600 115,000 111,300 352,209 39,663,244,000
유한양행우 (000105) 98,400 400 .41 98,400 99,700 98,100 4,603 454,512,300
CJ대한통운 (000120) 94,000 1200 1.29 92,900 95,300 92,600 101,464 9,545,051,050
하이트진로홀딩스 (000140) 11,330 -110 -.96 11,500 11,540 11,230 104,119 1,183,983,300
하이트진로홀딩스우 (000145) 13,460 -40 -.3 13,800 13,800 13,000 1,315 17,453,300
두산 (000150) 559,000 -44000 -7.3 602,000 613,000 547,000 281,679 160,642,605,500
두산우 (000155) 341,000 -18000 -5.01 359,000 359,000 333,000 61,426 21,157,245,750
두산2우B (000157) 409,500 -14000 -3.31 434,000 434,000 398,500 15,988 6,587,907,000
성창기업지주 (000180) 1,732 10 .58 1,721 1,738 1,702 142,040 244,005,148
DL (000210) 51,500 -700 -1.34 53,000 54,400 51,400 155,027 8,145,303,850
DL우 (000215) 26,450 50 .19 26,350 26,800 24,450 19,335 507,983,600
유유제약 (000220) 4,685 10 .21 4,680 4,705 4,635 46,005 214,778,764
유유제약1우 (000225) 5,050 -90 -1.75 5,100 5,180 5,030 16,438 83,516,180
유유제약2우B (000227) 10,640 70 .66 10,570 10,740 10,480 2,632 27,815,370
일동홀딩스 (000230) 9,050 -310 -3.31 9,360 9,630 9,000 168,681 1,558,405,525
한국앤컴퍼니 (000240) 24,100 450 1.9 23,450 24,350 22,900 237,090 5,652,561,375
기아 (000270) 100,800 700 .7 100,100 102,100 99,800 1,087,429 110,049,024,950
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 24,900 -1000 -3.86 25,850 25,850 24,600 96,894 2,419,478,825
노루홀딩스우 (000325) 36,300 1250 3.57 35,500 36,350 35,500 4,392 158,778,850
한화손해보험 (000370) 7,510 430 6.07 7,690 7,900 7,220 2,779,394 20,924,390,425
삼화페인트 (000390) 6,240 10 .16 6,260 6,280 6,210 53,990 337,259,385
롯데손해보험 (000400) 1,945 33 1.73 1,930 1,977 1,919 1,273,823 2,478,443,274
대원강업 (000430) 3,840 80 2.13 3,765 3,860 3,760 166,264 636,338,794
CR홀딩스 (000480) 5,610 -30 -.53 5,640 5,670 5,600 32,412 182,528,810
대동 (000490) 10,460 10 .1 10,480 10,550 10,360 73,968 773,267,100
가온전선 (000500) 64,300 -1400 -2.13 65,500 65,900 64,000 29,245 1,893,176,400
삼일제약 (000520) 10,360 -230 -2.17 10,610 10,650 10,200 79,088 824,585,715
흥국화재 (000540) 5,850 220 3.91 5,770 5,910 5,560 3,372,495 19,287,360,315
흥국화재우 (000545) 8,780 630 7.73 8,220 8,780 8,050 105,933 878,451,070
CS홀딩스 (000590) 95,800 -500 -.52 98,500 98,500 93,900 1,147 109,545,500
동아쏘시오홀딩스 (000640) 121,500 -100 -.08 122,900 124,500 121,500 6,826 839,140,500
천일고속 (000650) 41,800 -350 -.83 42,200 43,250 41,700 605 25,329,850
SK하이닉스 (000660) 294,500 -2500 -.84 299,500 306,500 292,000 3,732,533 1,112,891,966,454
영풍 (000670) 46,250 100 .22 46,350 46,950 45,800 41,759 1,931,608,225
LS네트웍스 (000680) 4,150 50 1.22 4,130 4,225 4,065 528,556 2,189,745,669
유수홀딩스 (000700) 6,400 -10 -.16 6,510 6,510 6,330 30,032 191,787,190
현대건설 (000720) 72,100 -500 -.69 73,300 74,800 71,000 1,046,519 75,743,373,750
현대건설우 (000725) 62,400 1000 1.63 61,800 62,900 61,400 7,866 488,135,900
이화산업 (000760) 13,030 50 .39 12,980 13,320 12,900 292 3,795,250
삼성화재 (000810) 473,000 2000 .42 466,000 473,500 463,000 109,234 51,346,917,496
삼성화재우 (000815) 350,000 -1500 -.43 353,000 356,500 348,000 9,212 3,238,259,000
화천기공 (000850) 33,850 0 0 33,750 33,900 33,450 4,716 158,919,050
강남제비스코 (000860) 13,090 80 .61 13,050 13,210 12,960 30,828 403,010,190
한화 (000880) 92,100 -1400 -1.5 93,500 95,500 91,500 395,756 36,748,849,050
한화우 (000885) 41,650 400 .97 41,250 42,500 41,250 12,553 525,778,800
한화3우B (00088K) 39,450 -550 -1.38 40,000 40,500 38,850 100,847 3,973,844,750
보해양조 (000890) 494 7 1.44 487 496 487 434,095 213,728,261
유니온 (000910) 4,765 30 .63 4,785 4,860 4,715 141,455 673,205,022
전방 (000950) 44,500 1650 3.85 43,350 46,500 42,850 19,158 853,380,750
한국주철관 (000970) 7,280 -20 -.27 7,310 7,340 7,260 32,665 238,293,950
DB하이텍 (000990) 46,050 -150 -.32 46,500 47,100 46,000 219,042 10,137,150,025
페이퍼코리아 (001020) 730 0 0 750 775 729 123,432 91,528,273
CJ (001040) 159,000 -4900 -2.99 162,900 163,300 158,500 145,107 23,224,390,650
CJ우 (001045) 87,200 -1700 -1.91 88,800 90,700 86,600 6,973 613,673,700
CJ4우(전환) (00104K) 131,600 -2300 -1.72 133,800 135,600 131,300 10,813 1,440,815,000
JW중외제약 (001060) 22,900 -200 -.87 23,150 23,200 22,700 41,327 945,479,975
JW중외제약우 (001065) 29,600 -50 -.17 29,350 29,600 29,350 44 1,302,150
JW중외제약2우B (001067) 63,000 -100 -.16 63,000 63,000 62,500 24 1,508,700
대한방직 (001070) 7,400 220 3.06 7,230 7,560 7,200 84,599 624,038,185
만호제강 (001080) 26,200 -100 -.38 26,200 26,450 26,000 816 21,422,950
LX인터내셔널 (001120) 31,900 300 .95 31,700 32,100 31,600 152,743 4,862,615,000
대한제분 (001130) 170,900 7000 4.27 164,000 172,700 163,200 11,222 1,892,871,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 4,115 90 2.24 4,070 4,195 4,010 2,796,070 11,486,818,500
금호전기 (001210) 1,090 -1 -.09 1,077 1,097 1,050 77,233 83,068,507
동국홀딩스 (001230) 9,050 90 1 8,980 9,140 8,930 238,652 2,160,178,455
GS글로벌 (001250) 2,770 10 .36 2,760 2,785 2,750 798,373 2,214,724,273
남광토건 (001260) 9,200 0 0 9,230 9,320 9,150 20,225 187,124,365
부국증권 (001270) 67,400 1100 1.66 67,000 78,000 65,600 1,238,112 88,783,759,900
부국증권우 (001275) 30,000 0 0 30,900 31,800 30,000 9,303 283,889,150
상상인증권 (001290) 838 33 4.1 825 849 798 4,468,693 3,669,448,940
PKC (001340) 6,150 100 1.65 6,080 6,220 6,060 97,440 598,653,705
삼성제약 (001360) 1,680 -2 -.12 1,688 1,703 1,674 229,015 385,213,131
SG글로벌 (001380) 1,755 -1 -.06 1,756 1,774 1,737 262,732 461,270,591
KG케미칼 (001390) 5,130 40 .79 5,110 5,190 5,060 554,983 2,848,949,460
태원물산 (001420) 4,040 70 1.76 3,940 4,040 3,910 5,508 22,053,730
세아베스틸지주 (001430) 31,000 -350 -1.12 31,600 31,950 30,950 136,682 4,295,779,850
대한전선 (001440) 15,910 -140 -.87 16,190 16,210 15,910 697,585 11,156,447,210
현대해상 (001450) 28,350 250 .89 28,250 29,050 28,150 645,710 18,445,410,925
BYC (001460) 42,500 100 .24 42,400 44,700 42,400 20,216 871,360,550
BYC우 (001465) 26,150 550 2.15 25,750 26,350 25,600 19,617 509,717,800
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,930 310 3.22 9,980 10,080 9,830 561,557 5,580,179,045
SK증권 (001510) 774 22 2.93 758 790 754 19,154,121 14,774,228,731
SK증권우 (001515) 2,355 30 1.29 2,335 2,365 2,315 15,431 36,233,775
동양 (001520) 699 7 1.01 693 711 693 490,979 343,680,559
동양우 (001525) 4,250 5 .12 4,285 4,285 4,250 371 1,577,170
동양2우B (001527) 9,140 -40 -.44 9,180 9,200 9,000 1,128 10,230,220
DI동일 (001530) 42,450 0 0 42,450 42,750 42,000 58,548 2,486,480,025
조비 (001550) 14,510 130 .9 14,480 14,600 14,300 20,645 298,003,030
제일연마 (001560) 10,550 -180 -1.68 10,740 10,900 10,550 21,727 233,188,610
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 519 0 0 520 527 510 235,815 121,516,858
종근당홀딩스 (001630) 55,200 200 .36 55,000 56,100 54,500 7,843 433,295,150
대상 (001680) 23,600 -250 -1.05 23,800 23,950 23,450 128,041 3,020,806,600
대상우 (001685) 17,700 -100 -.56 17,800 18,020 17,630 13,740 244,528,065
신영증권 (001720) 161,600 -1000 -.62 166,000 166,100 158,000 108,517 17,541,332,250
SK네트웍스 (001740) 4,780 25 .53 4,790 4,805 4,745 306,935 1,464,414,483
한양증권 (001750) 21,700 -650 -2.91 21,950 22,350 21,300 347,660 7,560,934,575
한양증권우 (001755) 19,470 -490 -2.45 19,840 19,840 19,360 9,710 189,757,550
SHD (001770) 19,380 -30 -.15 19,410 19,600 19,180 1,830 35,472,650
알루코 (001780) 2,355 -5 -.21 2,380 2,380 2,340 159,060 374,561,450
대한제당 (001790) 3,285 -65 -1.94 3,385 3,385 3,235 1,185,346 3,907,299,014
대한제당우 (001795) 2,700 10 .37 2,700 2,750 2,645 185,612 497,911,742
오리온홀딩스 (001800) 24,550 -1050 -4.1 25,350 25,600 24,500 450,019 11,221,734,875
삼화콘덴서 (001820) 26,300 400 1.54 26,150 26,550 26,000 33,535 882,047,900
KISCO홀딩스 (001940) 28,200 -250 -.88 28,450 28,700 28,000 9,391 265,069,925
코오롱 (002020) 54,900 500 .92 54,200 55,800 51,900 388,008 21,080,681,350
코오롱우 (002025) 27,100 150 .56 26,800 27,550 25,950 16,538 441,296,450
아세아 (002030) 337,500 500 .15 337,000 338,500 332,500 1,140 383,018,500
비비안 (002070) 800 4 .5 796 802 792 445,506 355,835,405
경농 (002100) 10,070 20 .2 10,050 10,110 10,000 30,489 306,601,460
고려산업 (002140) 2,945 -15 -.51 2,945 2,960 2,915 110,740 324,635,210
도화엔지니어링 (002150) 6,780 0 0 6,730 6,800 6,730 38,660 261,944,560
삼양통상 (002170) 58,900 -200 -.34 58,900 59,800 58,400 3,598 212,437,100
한국수출포장 (002200) 3,015 5 .17 3,035 3,035 3,000 29,865 89,779,865
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,745 -45 -1.61 2,765 2,830 2,740 84,353 233,982,493
고려제강 (002240) 18,830 0 0 18,830 18,970 18,690 20,409 383,942,970
아세아제지 (002310) 8,930 -150 -1.65 9,040 9,070 8,860 118,722 1,057,780,335
한진 (002320) 22,150 350 1.61 21,800 22,300 21,650 72,750 1,602,822,650
넥센타이어 (002350) 6,430 0 0 6,390 6,460 6,330 89,298 571,024,655
넥센타이어1우B (002355) 3,545 15 .42 3,530 3,565 3,530 27,761 98,396,665
SH에너지화학 (002360) 472 -7 -1.46 479 482 467 287,988 136,412,121
KCC (002380) 357,000 -10000 -2.72 363,500 368,000 356,500 27,426 9,909,099,250
한독 (002390) 11,790 -50 -.42 11,850 11,850 11,680 7,187 84,552,050
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,690 190 3.45 5,500 5,690 5,440 10,340 57,697,010
삼익악기 (002450) 1,395 13 .94 1,369 1,395 1,369 114,682 159,021,556
HS화성 (002460) 11,680 50 .43 11,530 11,680 11,530 7,007 81,606,960
조흥 (002600) 158,200 200 .13 156,700 159,900 156,700 26 4,145,100
제일파마홀딩스 (002620) 9,280 120 1.31 9,120 9,380 9,010 19,688 182,228,690
오리엔트바이오 (002630) 772 -4 -.52 779 789 771 1,622,990 1,260,852,017
동일제강 (002690) 1,645 -30 -1.79 1,679 1,690 1,645 19,612 32,477,049
신일전자 (002700) 1,535 -8 -.52 1,545 1,560 1,535 1,511,051 2,335,251,226
TCC스틸 (002710) 17,600 660 3.9 17,010 17,770 16,980 198,880 3,487,351,100
국제약품 (002720) 4,955 10 .2 4,945 5,000 4,930 182,576 907,673,868
보락 (002760) 1,043 -6 -.57 1,056 1,056 1,040 97,337 101,596,279
진흥기업 (002780) 786 2 .26 784 791 782 138,953 109,224,104
진흥기업우B (002785) 3,570 -5 -.14 3,570 3,595 3,570 2,998 10,702,915
진흥기업2우B (002787) 7,940 -40 -.5 8,130 8,130 7,940 19 154,150
아모레퍼시픽홀딩스 (002790) 32,900 100 .3 33,150 33,550 32,500 170,154 5,610,742,450
아모레퍼시픽홀딩스우 (002795) 13,260 50 .38 13,230 13,320 13,130 24,518 323,810,080
아모레퍼시픽홀딩스3우C (00279K) 24,800 200 .81 24,650 25,000 24,550 10,340 256,677,800
삼영무역 (002810) 18,020 -280 -1.53 18,120 18,430 17,940 32,824 595,324,180
SUN&L (002820) 2,870 5 .17 3,040 3,040 2,835 12,823 36,785,210
미원상사 (002840) 167,200 200 .12 166,100 167,400 165,900 1,458 242,894,450
신풍 (002870) 1,289 29 2.3 1,260 1,333 1,243 275,629 354,542,940
대유에이텍 (002880) 1,169 46 4.1 1,132 1,335 1,117 1,240,815 1,549,749,744
TYM (002900) 5,300 50 .95 5,280 5,340 5,240 182,981 968,793,700
유성기업 (002920) 2,350 35 1.51 2,315 2,355 2,290 46,973 109,693,415
한국쉘석유 (002960) 485,500 25000 5.43 463,000 486,000 457,000 6,137 2,915,001,000
금호건설 (002990) 3,600 -10 -.28 3,610 3,670 3,570 72,190 260,423,935
금호건설우 (002995) 12,030 -220 -1.8 12,300 12,300 12,020 1,053 12,725,340
부광약품 (003000) 3,570 25 .71 3,560 3,620 3,545 425,489 1,525,058,869
혜인 (003010) 5,420 0 0 5,420 5,510 5,310 217,751 1,183,310,130
세아제강지주 (003030) 231,000 -4500 -1.91 235,500 237,500 229,500 5,357 1,247,992,750
에이프로젠바이오로직스 (003060) 673 19 2.91 661 677 653 273,051 182,116,013
코오롱글로벌 (003070) 10,200 -170 -1.64 10,490 10,490 10,150 25,860 266,450,945
코오롱글로벌우 (003075) 16,120 -190 -1.16 16,310 16,310 16,120 1,381 22,401,580
SB성보 (003080) 2,825 20 .71 2,805 2,830 2,800 23,325 65,761,289
대웅 (003090) 27,450 -450 -1.61 28,800 28,850 27,300 272,041 7,621,691,975
대신밸류리츠 (0030R0) 4,515 -5 -.11 4,495 4,550 4,355 1,260,801 5,615,816,169
일성아이에스 (003120) 28,650 650 2.32 28,050 31,450 27,700 371,682 10,997,996,975
디아이 (003160) 15,000 150 1.01 14,930 15,250 14,930 262,138 3,943,152,850
일신방직 (003200) 11,630 230 2.02 11,430 11,670 11,400 71,563 824,916,140
대원제약 (003220) 13,370 40 .3 13,330 13,420 13,310 17,457 233,253,165
삼양식품 (003230) 1,470,000 -28000 -1.87 1,503,000 1,535,000 1,453,000 49,741 73,734,315,500
태광산업 (003240) 1,230,000 4000 .33 1,270,000 1,292,000 1,226,000 4,731 5,911,149,000
흥아해운 (003280) 1,866 29 1.58 1,838 1,891 1,837 6,269,170 11,734,209,763
한일홀딩스 (003300) 18,840 -250 -1.31 19,090 19,350 18,810 15,923 301,724,735
한국화장품제조 (003350) 65,900 6700 11.32 60,600 66,500 58,500 392,296 24,816,027,500
유화증권 (003460) 3,350 175 5.51 3,180 3,435 3,175 807,477 2,672,913,617
유화증권우 (003465) 2,850 60 2.15 2,840 2,850 2,830 38,001 107,842,340
유안타증권 (003470) 4,380 40 .92 4,370 4,460 4,315 1,292,126 5,659,442,403
유안타증권우 (003475) 4,235 75 1.8 4,180 4,285 4,180 70,420 297,300,605
한진중공업홀딩스 (003480) 6,230 580 10.27 5,730 6,300 5,630 471,637 2,847,181,265
대한항공 (003490) 24,850 400 1.64 25,300 25,350 24,650 2,990,016 74,639,273,100
대한항공우 (003495) 24,400 150 .62 25,000 25,100 24,300 8,013 195,978,950
영진약품 (003520) 2,270 -10 -.44 2,280 2,305 2,240 265,351 601,733,898
한화투자증권 (003530) 7,260 190 2.69 7,340 7,490 7,090 6,027,831 43,840,853,195
한화투자증권우 (003535) 9,490 290 3.15 9,420 9,560 9,150 79,379 747,095,030
대신증권 (003540) 31,250 1300 4.34 30,200 31,500 29,900 817,219 25,286,968,050
대신증권우 (003545) 22,800 0 0 23,100 23,100 22,550 90,810 2,071,606,950
대신증권2우B (003547) 21,000 0 0 21,300 21,300 20,900 40,687 858,580,100
LG (003550) 82,500 -1500 -1.79 83,400 84,200 82,400 199,411 16,547,931,450
LG우 (003555) 65,000 -1000 -1.52 65,900 66,000 64,900 7,578 494,013,750
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 54,100 -1400 -2.52 55,100 55,100 53,100 69,759 3,784,916,950
HLB글로벌 (003580) 2,755 65 2.42 2,820 2,845 2,750 239,662 669,750,608
방림 (003610) 4,480 20 .45 4,545 4,545 4,450 9,243 41,258,699
KG모빌리티 (003620) 3,745 40 1.08 3,710 3,775 3,682 161,745 605,561,246
미창석유 (003650) 112,800 -1100 -.97 114,100 114,100 112,700 2,840 321,476,900
포스코퓨처엠 (003670) 139,000 9500 7.34 128,900 140,600 128,800 980,908 133,801,562,450
한성기업 (003680) 5,100 20 .39 5,090 5,170 5,030 40,639 206,712,940
코리안리 (003690) 11,150 -190 -1.68 11,340 11,380 10,980 392,670 4,382,305,400
삼영 (003720) 3,885 25 .65 3,950 4,005 3,885 226,682 895,042,697
진양산업 (003780) 5,690 0 0 5,690 5,720 5,670 31,228 177,935,820
대한화섬 (003830) 150,000 700 .47 149,800 150,200 148,700 1,281 191,932,200
보령 (003850) 8,640 60 .7 8,630 8,680 8,580 104,601 902,460,300
남양유업 (003920) 66,600 200 .3 67,200 67,200 66,100 7,033 467,023,450
남양유업우 (003925) 44,300 300 .68 44,000 44,750 44,000 3,027 134,385,100
사조대림 (003960) 44,950 -650 -1.43 45,500 45,900 43,600 22,739 1,020,497,875
롯데정밀화학 (004000) 41,250 -100 -.24 41,250 41,850 41,150 41,401 1,716,479,225
현대제철 (004020) 35,000 1950 5.9 33,900 36,200 33,800 2,804,575 98,995,004,175
SG세계물산 (004060) 350 2 .57 348 352 346 457,142 159,474,772
신흥 (004080) 14,500 30 .21 14,470 14,500 14,470 738 10,688,320
한국석유 (004090) 14,260 110 .78 14,100 14,320 14,100 89,968 1,277,453,240
태양금속 (004100) 2,680 -10 -.37 2,700 2,710 2,660 199,802 535,160,107
태양금속우 (004105) 3,805 -35 -.91 3,830 3,915 3,720 54,035 203,021,440
동방 (004140) 3,110 35 1.14 3,105 3,250 3,055 3,645,049 11,488,793,380
한솔홀딩스 (004150) 3,440 10 .29 3,435 3,465 3,390 152,955 523,761,006
신세계 (004170) 185,600 -2200 -1.17 186,900 189,400 185,000 28,172 5,237,810,000
NPC (004250) 4,575 5 .11 4,540 4,600 4,540 21,098 96,319,155
NPC우 (004255) 2,770 55 2.03 2,730 2,780 2,675 39,908 109,313,290
남성 (004270) 1,110 2 .18 1,120 1,125 1,106 26,728 29,825,327
현대약품 (004310) 3,540 -15 -.42 3,535 3,570 3,510 52,035 184,134,740
세방 (004360) 16,300 -220 -1.33 16,500 16,610 16,260 99,115 1,623,115,210
세방우 (004365) 10,880 -10 -.09 11,000 11,060 10,780 10,012 108,713,860
농심 (004370) 400,500 1000 .25 400,000 403,000 397,500 16,285 6,510,238,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 164 1 .61 163 165 162 1,302,556 212,619,091
서울식품우 (004415) 1,253 -13 -1.03 1,266 1,266 1,253 10,076 12,649,611
송원산업 (004430) 12,740 210 1.68 12,630 12,790 12,550 42,034 533,643,695
삼일씨엔에스 (004440) 5,010 -20 -.4 4,990 5,050 4,965 8,776 43,906,130
삼화왕관 (004450) 38,350 250 .66 38,150 38,400 37,650 700 26,629,650
세방전지 (004490) 72,100 700 .98 71,700 73,200 71,000 49,426 3,573,022,950
깨끗한나라 (004540) 2,230 40 1.83 2,210 2,245 2,180 190,462 423,451,155
깨끗한나라우 (004545) 12,190 -10 -.08 12,200 12,200 12,100 54 659,050
현대비앤지스틸 (004560) 13,060 250 1.95 12,850 13,250 12,850 79,858 1,043,653,020
삼천리 (004690) 172,000 11500 7.17 161,000 176,800 159,800 85,628 14,639,232,200
조광피혁 (004700) 79,800 3200 4.18 77,200 87,000 72,700 123,180 9,962,795,500
한솔테크닉스 (004710) 6,300 -40 -.63 6,390 6,530 6,230 225,230 1,420,326,585
팜젠사이언스 (004720) 4,325 -30 -.69 4,360 4,415 4,300 142,358 620,001,631
써니전자 (004770) 1,826 11 .61 1,828 1,857 1,808 523,658 959,015,897
효성 (004800) 76,000 -500 -.65 77,000 77,400 75,100 61,254 4,666,283,800
덕성 (004830) 6,060 -10 -.16 6,100 6,130 6,050 48,498 294,907,815
덕성우 (004835) 8,360 190 2.33 8,100 8,410 8,060 35,294 290,558,520
DRB동일 (004840) 5,540 90 1.65 5,460 5,570 5,460 13,893 76,431,920
티웨이홀딩스 (004870) 692 0 0 693 700 685 229,890 158,858,126
동일산업 (004890) 46,650 400 .86 46,250 46,950 45,800 1,931 89,661,100
조광페인트 (004910) 5,790 -10 -.17 5,840 5,840 5,730 34,829 200,525,610
씨아이테크 (004920) 1,275 -7 -.55 1,318 1,329 1,275 124,538 160,613,468
한신공영 (004960) 8,660 0 0 8,660 8,800 8,560 37,073 320,816,790
신라교역 (004970) 10,590 30 .28 10,530 10,630 10,490 15,762 166,084,750
성신양회 (004980) 9,630 -10 -.1 9,680 9,730 9,550 69,250 667,906,090
성신양회우 (004985) 11,940 -30 -.25 12,050 12,050 11,930 2,413 28,882,280
롯데지주 (004990) 34,100 -1100 -3.13 35,000 35,100 33,600 766,010 26,248,547,175
롯데지주우 (00499K) 35,650 -450 -1.25 35,700 38,000 34,900 4,790 170,478,400
휴스틸 (005010) 4,790 20 .42 4,790 4,810 4,740 426,590 2,035,750,701
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,100 1200 3.34 36,350 38,200 36,300 532,775 19,945,425,975
SGC에너지 (005090) 26,300 150 .57 26,400 26,400 26,100 25,200 662,550,350
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 91,000 -1300 -1.41 92,600 92,900 90,800 64,444 5,901,936,450
녹십자홀딩스 (005250) 16,730 -60 -.36 16,700 16,890 16,500 56,250 939,953,310
녹십자홀딩스2우 (005257) 36,100 -900 -2.43 35,000 36,750 35,000 5,749 204,936,650
롯데칠성 (005300) 129,800 -3000 -2.26 131,600 132,100 128,900 21,033 2,728,197,600
롯데칠성우 (005305) 78,200 200 .26 77,800 78,500 77,100 2,607 203,343,550
온타이드 (005320) 568 -10 -1.73 570 573 558 611,650 345,858,032
모나미 (005360) 2,155 -10 -.46 2,160 2,175 2,150 20,738 44,786,960
현대차 (005380) 208,000 0 0 209,000 211,500 207,500 592,335 123,771,830,000
현대차우 (005385) 157,900 -100 -.06 158,200 159,000 157,700 137,521 21,773,734,350
현대차2우B (005387) 160,900 -700 -.43 162,000 162,800 160,800 99,072 16,017,631,500
현대차3우B (005389) 158,000 300 .19 158,400 159,000 157,900 15,597 2,469,187,000
신성통상 (005390) 4,125 -85 -2.02 4,300 4,345 4,055 1,451,571 5,991,297,709
코스모화학 (005420) 15,420 280 1.85 15,200 15,820 15,155 200,927 3,122,972,420
한국공항 (005430) 59,800 -1000 -1.64 62,200 62,200 59,100 27,761 1,671,830,700
현대지에프홀딩스 (005440) 9,500 -40 -.42 9,570 9,590 9,370 271,950 2,578,234,020
POSCO홀딩스 (005490) 321,000 6500 2.07 318,000 330,000 316,000 638,710 206,194,117,250
삼진제약 (005500) 20,400 150 .74 20,400 20,550 20,000 45,278 920,037,650
SPC삼립 (005610) 57,300 400 .7 56,900 57,500 56,600 8,003 456,901,700
삼영전자 (005680) 11,330 0 0 11,370 11,440 11,310 24,592 279,113,680
파미셀 (005690) 12,140 -780 -6.04 12,840 13,100 12,010 1,694,147 20,961,772,195
넥센 (005720) 7,200 -100 -1.37 7,230 7,460 7,100 68,846 496,397,195
넥센우 (005725) 4,790 65 1.38 4,800 4,820 4,775 4,332 20,795,675
크라운해태홀딩스 (005740) 8,820 -210 -2.33 9,040 9,050 8,710 194,139 1,718,083,285
크라운해태홀딩스우 (005745) 9,340 -50 -.53 9,390 9,390 9,300 4,693 43,771,670
대림바스 (005750) 4,605 25 .55 4,580 4,650 4,540 21,789 99,795,700
신영와코루 (005800) 14,700 240 1.66 14,460 14,760 14,460 13,756 201,876,320
풍산홀딩스 (005810) 51,900 -300 -.57 52,900 53,050 51,000 107,066 5,549,992,550
원림 (005820) 16,440 -40 -.24 16,470 16,470 16,210 388 6,332,270
DB손해보험 (005830) 138,800 2100 1.54 137,800 142,900 137,600 335,449 46,775,604,400
에스엘 (005850) 32,250 400 1.26 31,950 32,350 31,800 120,854 3,883,786,775
휴니드 (005870) 9,300 50 .54 9,400 9,400 9,210 98,127 912,610,595
대한해운 (005880) 1,890 44 2.38 1,855 1,915 1,840 12,040,932 22,794,705,308
삼성전자 (005930) 62,600 1600 2.62 61,300 62,800 61,200 19,140,650 1,193,447,629,850
삼성전자우 (005935) 52,200 1400 2.76 51,000 52,300 50,900 1,428,323 74,168,362,150
NH투자증권 (005940) 22,650 350 1.57 22,650 23,000 22,300 1,007,812 22,953,861,300
NH투자증권우 (005945) 19,750 450 2.33 19,450 19,820 19,410 95,289 1,876,371,435
이수화학 (005950) 6,240 70 1.13 6,210 6,290 6,210 32,463 202,674,775
동부건설 (005960) 5,520 -60 -1.08 5,550 5,620 5,490 15,269 84,332,770
동부건설우 (005965) 19,940 -260 -1.29 19,930 20,200 19,930 237 4,727,540
동원산업 (006040) 49,350 -650 -1.3 49,950 50,100 49,150 29,710 1,471,688,275
화승인더 (006060) 5,190 -80 -1.52 5,250 5,310 5,160 95,758 499,113,405
사조오양 (006090) 10,540 -60 -.57 10,600 10,780 10,360 9,046 94,833,020
삼아알미늄 (006110) 18,200 200 1.11 18,130 18,600 18,040 65,030 1,189,227,015
SK디스커버리 (006120) 62,200 -1800 -2.81 64,500 64,800 62,000 26,619 1,674,495,500
SK디스커버리우 (006125) 45,250 -100 -.22 45,600 45,850 44,750 3,835 173,313,200
한국전자홀딩스 (006200) 769 -7 -.9 776 779 760 127,368 97,663,510
제주은행 (006220) 17,840 -1350 -7.03 18,510 18,550 17,720 1,932,734 35,023,260,635
LS (006260) 182,400 -6100 -3.24 190,100 190,800 181,200 184,527 33,983,932,000
녹십자 (006280) 132,900 -1800 -1.34 134,800 135,400 132,300 38,552 5,142,511,800
대원전선 (006340) 3,035 -10 -.33 3,050 3,070 3,030 693,376 2,110,185,727
대원전선우 (006345) 4,060 0 0 4,045 4,100 3,995 20,294 82,064,868
GS건설 (006360) 20,900 50 .24 21,000 21,250 20,750 458,710 9,617,319,100
대구백화점 (006370) 6,700 100 1.52 6,600 6,810 6,540 36,416 243,921,150
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,080 -220 -1.14 19,290 19,420 19,040 22,606 432,847,705
삼성SDI (006400) 179,400 9100 5.34 171,100 181,000 171,000 1,066,739 189,470,701,050
삼성SDI우 (006405) 114,500 2700 2.42 111,900 115,800 111,200 11,768 1,341,319,100
인스코비 (006490) 1,418 -15 -1.05 1,447 1,453 1,411 644,850 920,729,573
대림통상 (006570) 2,815 40 1.44 2,800 2,840 2,740 19,899 55,185,110
대한유화 (006650) 104,200 6200 6.33 98,200 106,000 98,200 77,253 8,040,530,050
삼성공조 (006660) 14,330 90 .63 14,400 14,590 14,250 63,871 920,417,645
영풍제지 (006740) 1,084 5 .46 1,082 1,090 1,075 106,621 115,499,322
미래에셋증권 (006800) 21,950 -200 -.9 22,400 22,600 21,700 2,661,436 59,062,740,525
미래에셋증권우 (006805) 10,350 250 2.48 10,100 10,710 10,050 442,268 4,632,088,000
미래에셋증권2우B (00680K) 9,690 30 .31 9,900 9,970 9,630 1,550,478 15,232,847,280
AK홀딩스 (006840) 12,820 90 .71 12,730 12,940 12,730 8,793 112,553,875
신송홀딩스 (006880) 8,380 40 .48 8,340 8,410 8,240 82,233 682,975,230
태경케미컬 (006890) 11,180 -210 -1.84 11,410 11,450 11,160 74,879 843,332,620
우성 (006980) 18,230 0 0 18,400 18,400 17,450 2,204 39,796,650
GS리테일 (007070) 17,440 10 .06 17,350 17,580 17,150 276,179 4,801,733,915
일신석재 (007110) 2,395 -15 -.62 2,455 2,455 2,395 1,395,143 3,377,032,255
미래아이앤지 (007120) 1,033 11 1.08 1,022 1,035 1,019 45,234 46,469,275
사조산업 (007160) 55,900 -600 -1.06 56,800 57,100 55,100 12,163 680,708,450
벽산 (007210) 2,360 -15 -.63 2,400 2,400 2,335 106,716 251,078,416
한국특강 (007280) 1,543 7 .46 1,536 1,553 1,528 35,386 54,425,700
오뚜기 (007310) 409,500 3000 .74 406,500 410,500 404,500 5,870 2,390,653,750
DN오토모티브 (007340) 26,900 750 2.87 26,300 26,950 26,300 109,554 2,918,767,625
에이프로젠 (007460) 673 16 2.44 657 680 657 1,520,490 1,015,094,066
샘표 (007540) 53,100 700 1.34 52,400 54,400 51,200 59,892 3,175,916,100
일양약품 (007570) 13,960 -10 -.07 14,010 14,200 13,870 33,332 467,465,400
일양약품우 (007575) 14,890 310 2.13 14,580 14,890 14,370 780 11,379,050
동방아그로 (007590) 6,320 0 0 6,300 6,340 6,290 9,881 62,356,470
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 55,600 -2000 -3.47 58,800 59,700 55,300 1,518,418 86,239,685,600
국도화학 (007690) 37,850 0 0 37,850 38,200 37,300 8,354 315,632,325
F&F홀딩스 (007700) 21,000 -350 -1.64 21,350 21,500 20,750 62,236 1,311,587,800
코리아써키트 (007810) 11,420 40 .35 11,340 11,560 11,340 40,723 466,828,500
코리아써우 (007815) 6,090 40 .66 6,020 6,090 6,010 252 1,526,360
코리아써키트2우B (00781K) 5,630 10 .18 5,690 5,690 5,630 66 372,540
서연 (007860) 10,950 -140 -1.26 11,240 11,410 10,920 122,438 1,367,178,040
TP (007980) 1,518 2 .13 1,522 1,528 1,509 116,544 176,773,933
사조동아원 (008040) 1,190 -12 -1 1,203 1,207 1,180 832,564 991,724,380
대덕 (008060) 8,440 50 .6 8,420 8,480 8,370 106,291 896,941,585
대덕1우 (00806K) 9,610 110 1.16 9,620 9,620 9,350 3,845 36,465,620
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,780 30 .52 5,750 5,850 5,720 28,464 165,021,335
NI스틸 (008260) 3,845 0 0 3,880 3,885 3,840 48,680 187,726,595
남선알미늄 (008350) 1,256 12 .96 1,244 1,259 1,242 617,911 774,615,960
남선알미우 (008355) 13,160 -150 -1.13 13,420 13,420 13,050 426 5,594,790
문배철강 (008420) 2,480 25 1.02 2,550 2,590 2,455 362,937 913,387,170
서흥 (008490) 20,700 -500 -2.36 21,200 21,450 20,550 22,385 466,301,425
일정실업 (008500) 12,000 -380 -3.07 12,380 12,550 11,950 13,656 166,863,885
윌비스 (008600) 443 -2 -.45 445 449 440 456,985 203,117,365
아남전자 (008700) 1,521 2 .13 1,521 1,539 1,512 360,102 549,028,877
율촌화학 (008730) 27,850 -50 -.18 28,300 28,300 27,500 102,073 2,844,472,075
호텔신라 (008770) 49,900 150 .3 49,750 50,200 49,300 220,840 10,968,017,000
호텔신라우 (008775) 43,100 -600 -1.37 43,900 43,900 43,050 3,659 158,825,150
금비 (008870) 60,200 -300 -.5 60,300 61,000 59,900 1,144 68,984,000
한미사이언스 (008930) 46,950 -500 -1.05 47,100 48,150 45,700 264,581 12,435,193,600
동양철관 (008970) 1,773 -27 -1.5 1,805 1,855 1,746 43,329,671 77,952,840,310
KCTC (009070) 6,250 360 6.11 5,980 6,710 5,890 8,652,017 55,525,521,535
경인전자 (009140) 21,400 1250 6.2 20,300 21,450 20,100 23,331 488,407,950
삼성전기 (009150) 137,100 0 0 136,000 138,100 135,800 322,790 44,241,027,400
삼성전기우 (009155) 62,300 200 .32 62,100 62,700 61,900 7,889 491,473,550
SIMPAC (009160) 5,200 -10 -.19 5,230 5,240 5,150 96,970 502,077,255
한솔로지스틱스 (009180) 2,755 5 .18 2,750 2,765 2,725 115,345 316,985,950
대양금속 (009190) 1,637 10 .61 1,628 1,660 1,620 189,834 310,428,310
무림페이퍼 (009200) 2,340 85 3.77 2,280 2,360 2,255 656,783 1,522,308,702
한샘 (009240) 48,750 -900 -1.81 49,450 49,600 48,500 51,171 2,497,999,675
신원 (009270) 1,833 -55 -2.91 1,905 1,905 1,826 4,032,893 7,524,502,188
광동제약 (009290) 6,510 130 2.04 6,390 6,900 6,390 433,830 2,876,134,825
참엔지니어링 (009310) 1,381 -8 -.58 1,380 1,398 1,370 13,632 18,862,548
아진전자부품 (009320) 1,003 2 .2 1,001 1,007 1,000 38,626 38,682,889
태영건설 (009410) 2,810 -40 -1.4 2,860 2,870 2,800 58,839 166,237,337
태영건설우 (009415) 5,750 0 0 5,750 5,760 5,680 2,662 15,304,570
한올바이오파마 (009420) 26,500 -500 -1.85 27,300 27,350 26,400 216,614 5,767,433,625
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 73,900 1000 1.37 72,700 74,400 72,600 32,049 2,364,394,350
한창제지 (009460) 722 -2 -.28 731 731 720 95,709 69,285,859
삼화전기 (009470) 28,900 50 .17 28,900 29,200 28,600 47,760 1,378,970,075
HD한국조선해양 (009540) 321,000 -8000 -2.43 326,500 330,500 317,000 276,642 88,949,382,750
무림P&P (009580) 2,920 35 1.21 2,875 2,935 2,875 81,900 239,036,261
모토닉 (009680) 11,340 150 1.34 11,270 11,470 11,110 166,743 1,878,007,035
삼정펄프 (009770) 30,900 300 .98 30,600 31,100 30,450 1,836 56,282,400
플레이그램 (009810) 354 -3 -.84 360 363 349 377,714 134,663,554
한화솔루션 (009830) 35,400 700 2.02 35,850 37,850 35,000 8,904,015 323,686,594,375
한화솔루션우 (009835) 28,250 800 2.91 28,400 29,200 28,000 47,029 1,344,156,550
명신산업 (009900) 8,320 40 .48 8,390 8,390 8,300 70,455 588,033,305
영원무역홀딩스 (009970) 138,000 -1700 -1.22 137,700 139,700 136,600 12,458 1,718,530,800
한국내화 (010040) 2,425 -15 -.61 2,440 2,445 2,410 15,923 38,710,985
OCI홀딩스 (010060) 94,000 10000 11.9 86,900 96,000 86,800 743,879 69,180,037,050
한국무브넥스 (010100) 4,705 5 .11 4,740 4,780 4,680 219,987 1,035,621,506
LS ELECTRIC (010120) 265,500 -12500 -4.5 280,000 280,000 264,500 192,218 51,589,867,500
고려아연 (010130) 854,000 5000 .59 845,000 866,000 843,000 10,727 9,163,433,500
삼성중공업 (010140) 17,540 -340 -1.9 17,880 17,930 17,460 4,543,162 79,966,227,545
우진아이엔에스 (010400) 2,695 -45 -1.64 2,810 2,810 2,670 7,880 21,352,048
한솔PNS (010420) 1,879 3 .16 1,875 1,880 1,873 6,141 11,517,302
에스엠벡셀 (010580) 1,646 3 .18 1,642 1,664 1,611 115,108 188,323,291
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 179,100 -6500 -3.5 184,500 185,600 176,800 439,225 78,772,689,850
진양폴리 (010640) 3,990 0 0 3,990 4,015 3,970 42,553 169,923,090
화천기계 (010660) 5,830 310 5.62 5,550 5,850 5,530 639,457 3,668,137,545
화신 (010690) 8,360 -110 -1.3 8,450 8,550 8,330 136,032 1,143,817,005
평화홀딩스 (010770) 6,240 -70 -1.11 6,270 6,320 6,090 311,263 1,923,657,915
아이에스동서 (010780) 22,000 -450 -2 22,350 22,750 21,700 26,392 580,503,225
퍼스텍 (010820) 3,925 -60 -1.51 4,005 4,015 3,900 406,021 1,599,194,394
S-Oil (010950) 63,500 -900 -1.4 64,000 64,000 62,900 229,585 14,560,818,850
S-Oil우 (010955) 41,250 -400 -.96 41,650 41,650 41,050 6,925 285,686,500
삼호개발 (010960) 3,665 30 .83 3,650 3,685 3,625 74,491 271,840,015
진원생명과학 (011000) 2,475 60 2.48 2,415 2,500 2,415 425,431 1,052,373,787
LG이노텍 (011070) 157,300 -600 -.38 157,900 158,000 155,700 148,293 23,280,174,850
에넥스 (011090) 670 -13 -1.9 683 694 664 221,499 148,906,035
CJ씨푸드 (011150) 3,015 -10 -.33 3,040 3,045 3,010 206,163 623,632,157
CJ씨푸드1우 (011155) 17,650 -260 -1.45 17,840 17,840 17,520 1,887 33,234,100
롯데케미칼 (011170) 70,000 3400 5.11 67,300 71,500 67,300 253,882 17,760,573,050
HMM (011200) 25,450 750 3.04 24,700 25,750 24,600 3,099,390 78,399,634,025
현대위아 (011210) 51,500 800 1.58 51,000 52,300 50,100 186,194 9,587,702,800
삼화전자 (011230) 5,630 20 .36 5,610 5,850 5,500 184,897 1,050,623,380
태림포장 (011280) 2,190 -10 -.45 2,205 2,205 2,175 36,987 80,877,134
성안머티리얼스 (011300) 461 19 4.3 452 492 445 946,105 440,500,665
유니켐 (011330) 1,613 9 .56 1,619 1,649 1,565 508,572 817,962,635
부산산업 (011390) 98,700 -1800 -1.79 101,800 101,800 98,500 4,577 455,778,300
갤럭시아에스엠 (011420) 2,480 -25 -1 2,515 2,545 2,460 208,033 516,970,395
한농화성 (011500) 14,680 180 1.24 14,500 14,870 14,500 60,162 884,548,350
와이투솔루션 (011690) 3,395 -130 -3.69 3,520 3,545 3,350 393,847 1,349,815,086
한신기계 (011700) 3,705 25 .68 3,720 3,740 3,665 212,407 783,792,169
현대코퍼레이션 (011760) 28,050 500 1.81 28,250 28,250 27,575 56,152 1,567,669,425
금호석유화학 (011780) 125,700 3100 2.53 122,300 126,800 122,300 222,721 27,979,500,450
금호석유화학우 (011785) 65,600 2700 4.29 63,100 66,200 62,900 33,308 2,165,066,350
SKC (011790) 103,700 -2300 -2.17 104,600 105,800 103,200 165,802 17,283,415,150
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,685 -15 -.88 1,720 1,765 1,661 29,435,438 50,532,714,172
DB (012030) 1,500 -13 -.86 1,513 1,534 1,499 330,354 498,737,903
영흥 (012160) 672 26 4.02 637 734 637 2,237,409 1,537,334,603
아센디오 (012170) 3,310 270 8.88 3,045 3,520 3,045 461,460 1,533,602,994
계양전기 (012200) 1,452 2 .14 1,451 1,459 1,446 37,437 54,307,611
계양전기우 (012205) 3,570 65 1.85 3,570 3,590 3,570 727 2,595,935
영화금속 (012280) 864 3 .35 866 867 863 63,614 55,019,946
경동인베스트 (012320) 67,800 -1200 -1.74 69,100 70,300 67,700 10,339 708,405,750
현대모비스 (012330) 306,500 -7000 -2.23 311,500 312,000 304,000 186,798 57,455,104,000
한화에어로스페이스 (012450) 806,000 -47000 -5.51 847,000 847,000 802,000 255,773 208,884,327,000
더존비즈온 (012510) 80,000 -1000 -1.23 81,200 81,300 78,900 198,552 15,869,673,100
경인양행 (012610) 3,395 20 .59 3,375 3,400 3,370 29,093 98,404,005
HDC (012630) 22,750 -2050 -8.27 24,600 24,800 22,550 309,627 7,208,969,950
모나리자 (012690) 2,720 -5 -.18 2,715 2,745 2,715 67,283 183,688,689
에스원 (012750) 71,300 -100 -.14 71,000 72,300 70,900 31,266 2,236,694,250
대창 (012800) 1,437 -2 -.14 1,440 1,458 1,433 1,334,910 1,927,444,859
세우글로벌 (013000) 1,146 6 .53 1,142 1,147 1,134 80,042 91,380,866
일성건설 (013360) 1,758 -19 -1.07 1,797 1,797 1,758 236,486 418,092,715
화승코퍼레이션 (013520) 2,155 5 .23 2,180 2,180 2,105 112,727 241,285,760
디와이 (013570) 4,800 5 .1 4,750 4,830 4,750 96,613 462,298,176
계룡건설 (013580) 20,500 -400 -1.91 20,850 21,050 20,400 59,923 1,236,562,150
까뮤이앤씨 (013700) 1,129 6 .53 1,123 1,137 1,115 50,060 56,533,321
지엠비코리아 (013870) 4,225 95 2.3 4,130 4,225 4,130 23,118 96,942,974
지누스 (013890) 18,730 -60 -.32 18,750 18,940 18,530 31,463 587,879,920
한익스프레스 (014130) 3,515 -40 -1.13 3,550 3,555 3,500 53,936 189,871,675
대영포장 (014160) 1,253 12 .97 1,243 1,253 1,236 1,146,806 1,429,239,027
금강공업 (014280) 4,815 -35 -.72 4,850 4,870 4,805 49,220 238,048,705
금강공업우 (014285) 7,150 -50 -.69 7,130 7,150 7,130 137 977,030
영보화학 (014440) 4,565 0 0 4,570 4,590 4,540 39,780 181,473,132
극동유화 (014530) 3,655 20 .55 3,630 3,680 3,615 312,258 1,139,476,141
태경비케이 (014580) 5,140 230 4.68 4,960 5,300 4,955 796,226 4,087,900,255
한솔케미칼 (014680) 179,500 9500 5.59 168,400 183,300 168,100 170,645 30,589,269,950
사조씨푸드 (014710) 8,430 -200 -2.32 8,690 8,690 8,300 113,347 949,042,285
HL D&I (014790) 2,855 -20 -.7 2,870 2,915 2,835 86,057 246,858,300
동원시스템즈 (014820) 32,300 0 0 32,300 32,600 31,950 19,188 620,411,775
동원시스템즈우 (014825) 18,000 10 .06 17,990 18,000 17,990 67 1,205,750
유니드 (014830) 92,300 200 .22 93,200 94,900 91,700 38,180 3,542,692,200
성문전자 (014910) 1,234 4 .33 1,230 1,242 1,220 73,013 89,825,523
성문전자우 (014915) 4,660 50 1.08 4,605 4,660 4,600 19 89,325
인디에프 (014990) 1,402 -58 -3.97 1,479 1,500 1,400 2,947,094 4,260,054,756
이스타코 (015020) 707 2 .28 706 713 701 204,464 144,621,504
대창단조 (015230) 5,910 40 .68 5,870 5,930 5,850 100,581 592,409,350
에이엔피 (015260) 550 1 .18 626 668 550 15,745,540 9,473,037,286
INVENI (015360) 65,600 200 .31 65,400 66,500 65,000 6,966 455,551,050
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,000 -250 -.67 37,200 38,000 36,900 2,499,008 93,124,270,600
일진홀딩스 (015860) 6,160 -120 -1.91 6,230 6,300 6,040 271,345 1,667,961,495
태경산업 (015890) 5,430 10 .18 5,470 5,500 5,420 57,347 312,427,690
대현 (016090) 1,927 -6 -.31 1,933 1,943 1,920 158,599 305,993,880
삼성증권 (016360) 77,300 -500 -.64 78,000 78,700 77,300 428,840 33,360,092,350
KG스틸 (016380) 6,640 10 .15 6,680 6,730 6,600 122,873 819,585,065
한세예스24홀딩스 (016450) 4,730 65 1.39 4,655 4,795 4,615 272,163 1,288,225,515
환인제약 (016580) 12,950 110 .86 12,920 13,210 12,900 115,157 1,503,295,840
신대양제지 (016590) 14,760 60 .41 14,700 15,100 14,560 92,596 1,364,987,630
DB증권 (016610) 10,030 170 1.72 9,950 10,110 9,840 361,888 3,614,821,495
대성홀딩스 (016710) 11,060 180 1.65 10,880 11,210 10,700 135,501 1,494,281,110
두올 (016740) 3,450 5 .15 3,470 3,480 3,430 38,410 132,475,279
퍼시스 (016800) 48,850 1400 2.95 47,450 48,850 46,100 986 46,705,850
웅진 (016880) 2,710 -160 -5.57 2,850 2,870 2,690 1,380,376 3,789,614,500
광명전기 (017040) 1,693 55 3.36 1,638 1,693 1,618 910,970 1,514,805,605
명문제약 (017180) 1,668 2 .12 1,666 1,668 1,650 51,229 85,190,393
우신시스템 (017370) 7,840 -40 -.51 7,950 7,980 7,790 38,379 300,848,210
서울가스 (017390) 70,900 3100 4.57 67,900 71,400 67,600 101,666 7,134,237,200
수산세보틱스 (017550) 1,819 1 .06 1,819 1,824 1,810 48,409 87,865,155
SK텔레콤 (017670) 55,700 400 .72 55,500 56,000 55,400 786,726 43,759,518,000
현대엘리베이터 (017800) 87,400 500 .58 87,000 89,700 86,100 290,739 25,584,042,200
풀무원 (017810) 12,640 -30 -.24 12,680 12,790 12,570 53,601 678,225,965
DS단석 (017860) 27,650 300 1.1 27,600 28,300 27,500 154,554 4,305,113,300
광전자 (017900) 2,000 -5 -.25 2,010 2,030 1,998 42,296 84,695,766
E1 (017940) 98,300 1200 1.24 97,100 100,000 96,400 20,478 2,024,225,050
한국카본 (017960) 22,400 -800 -3.45 23,050 23,150 22,200 655,907 14,720,785,625
애경산업 (018250) 16,260 -180 -1.09 16,440 16,590 16,220 75,046 1,228,731,905
삼성에스디에스 (018260) 184,000 7500 4.25 181,900 185,500 178,700 683,189 125,106,300,350
조일알미늄 (018470) 1,523 -5 -.33 1,534 1,540 1,517 302,885 461,625,031
동원금속 (018500) 1,494 -6 -.4 1,504 1,550 1,485 531,207 804,534,716
SK가스 (018670) 290,000 3500 1.22 286,500 295,000 285,000 13,900 4,032,798,750
한온시스템 (018880) 3,240 10 .31 3,210 3,270 3,210 580,221 1,882,389,489
신풍제약 (019170) 14,510 0 0 14,460 14,600 14,310 225,387 3,261,429,250
신풍제약우 (019175) 30,800 -50 -.16 30,300 30,800 29,900 11,100 333,701,000
티에이치엔 (019180) 2,965 25 .85 2,945 2,975 2,930 97,427 288,156,258
세아특수강 (019440) 15,350 20 .13 15,320 15,490 15,310 13,646 209,561,160
엑시큐어하이트론 (019490) 657 -1 -.15 658 662 646 446,254 291,033,183
대교 (019680) 2,540 0 0 2,535 2,570 2,490 31,335 78,706,790
대교우B (019685) 1,340 3 .22 1,334 1,340 1,331 4,131 5,511,538
한섬 (020000) 17,800 440 2.53 17,360 17,870 17,280 118,276 2,092,959,290
키다리스튜디오 (020120) 4,035 -25 -.62 4,060 4,070 4,000 153,539 619,534,370
롯데에너지머티리얼즈 (020150) 23,400 200 .86 23,300 24,150 23,200 156,529 3,699,634,850
아시아나항공 (020560) 10,030 20 .2 10,210 10,250 10,010 127,298 1,283,748,945
일진디스플 (020760) 937 -93 -9.03 1,032 1,032 937 484,571 473,736,996
서원 (021050) 1,370 -11 -.8 1,380 1,395 1,363 328,129 449,672,923
코웨이 (021240) 102,500 2700 2.71 99,800 104,500 99,800 209,661 21,607,589,350
세원정공 (021820) 12,330 20 .16 12,310 12,500 12,070 38,224 468,756,635
포스코DX (022100) 24,150 150 .63 24,000 24,600 23,950 443,221 10,752,525,400
삼원강재 (023000) 2,600 -10 -.38 2,625 2,625 2,585 12,205 31,689,703
MH에탄올 (023150) 5,440 30 .55 5,410 5,450 5,390 2,826 15,356,945
한국종합기술 (023350) 5,400 -10 -.18 5,440 5,460 5,380 27,063 146,556,465
동남합성 (023450) 34,350 -150 -.43 34,500 35,100 34,300 1,931 66,722,400
롯데쇼핑 (023530) 78,100 -700 -.89 79,200 79,600 77,800 61,302 4,801,996,800
다우기술 (023590) 41,550 300 .73 41,850 42,350 40,850 126,907 5,274,209,900
인지컨트롤스 (023800) 6,170 100 1.65 6,100 6,220 6,080 41,519 254,830,855
인팩 (023810) 6,160 -10 -.16 6,130 6,220 6,120 38,331 236,282,360
에쓰씨엔지니어링 (023960) 1,327 -2 -.15 1,320 1,349 1,314 190,462 252,235,945
WISCOM (024070) 2,050 30 1.49 2,080 2,080 2,015 9,180 18,777,885
디씨엠 (024090) 14,510 -130 -.89 14,600 14,740 14,480 6,698 97,450,970
기업은행 (024110) 21,000 750 3.7 20,300 21,150 20,300 1,575,768 32,913,995,200
콜마홀딩스 (024720) 15,460 -630 -3.92 16,030 16,120 15,200 474,240 7,356,986,740
대원화성 (024890) 905 4 .44 906 906 900 28,288 25,547,024
디와이덕양 (024900) 2,555 20 .79 2,535 2,560 2,525 68,107 173,247,137
KPX케미칼 (025000) 52,800 -100 -.19 52,900 53,300 52,000 18,906 990,561,150
SJM홀딩스 (025530) 3,810 30 .79 3,790 3,870 3,765 25,486 96,826,050
한국단자 (025540) 65,600 600 .92 64,800 65,900 64,600 48,264 3,151,103,850
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,330 120 1.66 7,200 7,360 7,000 38,060 271,415,890
한솔홈데코 (025750) 772 13 1.71 760 778 756 644,376 497,609,143
이구산업 (025820) 5,320 -160 -2.92 5,440 5,470 5,300 1,654,432 8,896,680,020
남해화학 (025860) 7,830 50 .64 7,830 7,910 7,780 116,258 911,550,270
한국주강 (025890) 1,950 9 .46 1,941 1,950 1,939 14,549 28,325,251
스틱인베스트먼트 (026890) 12,170 730 6.38 11,440 12,190 11,440 373,084 4,455,108,445
부국철강 (026940) 2,365 15 .64 2,365 2,385 2,345 122,291 289,201,710
동서 (026960) 31,100 300 .97 30,800 31,350 30,550 76,471 2,369,277,450
BGF (027410) 4,525 -65 -1.42 4,590 4,590 4,475 241,240 1,089,671,404
마니커 (027740) 969 0 0 981 981 965 442,636 428,813,528
한국제지 (027970) 819 6 .74 813 820 813 67,430 55,090,271
삼성E&A (028050) 24,800 100 .4 24,700 25,100 24,600 836,414 20,738,855,700
동아지질 (028100) 17,050 70 .41 17,020 17,070 16,840 21,059 357,365,520
삼성물산 (028260) 172,300 -5600 -3.15 176,200 177,900 172,000 673,078 116,847,028,965
삼성물산우B (02826K) 125,500 -2300 -1.8 127,800 128,900 124,600 7,704 969,033,900
팬오션 (028670) 4,045 95 2.41 3,955 4,120 3,945 4,315,386 17,506,391,020
케이씨 (029460) 24,600 -100 -.4 24,700 24,900 24,350 15,505 381,119,700
신도리코 (029530) 54,300 500 .93 53,900 55,000 53,300 10,972 591,991,300
삼성카드 (029780) 56,600 600 1.07 56,000 57,400 55,600 92,772 5,243,205,150
제일기획 (030000) 21,650 -50 -.23 21,750 22,000 21,600 273,034 5,939,666,100
NICE평가정보 (030190) 17,220 130 .76 17,090 17,400 17,010 118,954 2,053,618,020
KT (030200) 58,100 1900 3.38 56,700 58,300 56,700 425,135 24,578,698,955
다올투자증권 (030210) 4,150 255 6.55 3,940 4,250 3,895 1,562,139 6,426,880,527
교보증권 (030610) 10,280 390 3.94 10,050 10,370 9,920 675,161 6,873,691,135
동원수산 (030720) 6,500 60 .93 6,400 6,500 6,370 11,658 75,300,745
서울보증보험 (031210) 45,350 1550 3.54 43,950 45,350 43,950 139,264 6,223,738,150
신세계인터내셔날 (031430) 12,680 210 1.68 12,600 12,730 12,450 103,072 1,298,279,255
신세계푸드 (031440) 42,450 150 .35 42,300 43,250 41,750 10,813 458,454,775
아이티센씨티에스 (031820) 665 -7 -1.04 675 675 662 199,015 132,683,602
롯데관광개발 (032350) 17,890 -50 -.28 17,950 18,140 17,490 714,508 12,745,946,495
황금에스티 (032560) 6,220 -10 -.16 6,280 6,280 6,190 11,532 71,812,830
LG유플러스 (032640) 14,990 160 1.08 14,790 15,050 14,770 1,256,720 18,795,615,590
삼성생명 (032830) 131,600 -1400 -1.05 132,100 134,500 128,800 164,677 21,745,708,100
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 16,970 210 1.25 16,760 17,100 16,700 91,410 1,544,516,430
체시스 (033250) 1,219 1 .08 1,227 1,254 1,217 303,172 373,769,899
유나이티드제약 (033270) 21,850 0 0 21,850 22,100 21,650 58,858 1,287,329,700
SJG세종 (033530) 4,750 0 0 4,760 4,800 4,725 46,117 219,464,189
KT&G (033780) 136,400 800 .59 135,000 141,000 135,000 257,589 35,333,130,600
무학 (033920) 8,630 10 .12 8,620 8,740 8,520 70,508 605,435,060
두산에너빌리티 (034020) 60,500 -2600 -4.12 63,500 63,700 60,500 7,581,825 465,642,549,750
SBS (034120) 22,800 200 .88 22,900 22,950 22,500 60,429 1,371,760,700
LG디스플레이 (034220) 9,240 -80 -.86 9,290 9,370 9,220 776,435 7,197,598,650
파라다이스 (034230) 18,780 380 2.07 18,460 18,950 17,980 1,250,996 23,348,870,305
NICE (034310) 13,890 -40 -.29 13,930 13,950 13,690 40,058 553,232,075
인천도시가스 (034590) 26,800 300 1.13 26,450 26,900 26,400 16,548 440,413,500
SK (034730) 219,500 -10500 -4.57 230,500 231,500 218,500 329,185 73,635,638,500
SK우 (03473K) 176,200 -4400 -2.44 180,400 182,500 175,100 5,275 935,248,650
한국토지신탁 (034830) 1,309 -6 -.46 1,315 1,320 1,300 786,926 1,028,289,998
HS애드 (035000) 8,670 180 2.12 8,490 8,670 8,440 20,674 176,514,170
백산 (035150) 15,400 -50 -.32 15,450 15,640 15,320 38,123 588,434,150
강원랜드 (035250) 20,450 150 .74 20,350 20,500 20,050 444,848 9,063,051,925
NAVER (035420) 253,000 -6500 -2.5 261,000 261,500 253,000 1,249,355 318,883,578,057
신세계 I&C (035510) 18,310 -100 -.54 18,630 18,780 17,850 285,174 5,187,507,975
카카오 (035720) 60,000 -800 -1.32 62,000 62,000 59,900 2,465,478 149,632,985,000
콘텐트리중앙 (036420) 11,330 220 1.98 11,200 11,380 11,110 42,332 476,016,000
한국가스공사 (036460) 45,500 -200 -.44 45,400 45,850 44,850 509,320 23,075,119,425
SNT홀딩스 (036530) 58,700 -1800 -2.98 60,500 61,300 58,000 15,773 935,184,150
엔씨소프트 (036570) 211,500 5000 2.42 206,500 214,500 205,000 77,156 16,212,924,000
팜스코 (036580) 3,175 -80 -2.46 3,265 3,265 3,045 80,266 257,021,985
YG PLUS (037270) 9,350 -790 -7.79 9,940 9,990 9,310 2,572,938 24,684,915,390
LG헬로비전 (037560) 2,980 -30 -1 3,010 3,040 2,975 739,785 2,222,563,013
광주신세계 (037710) 34,250 1550 4.74 32,800 34,800 32,750 84,952 2,906,544,650
하나투어 (039130) 56,900 0 0 56,700 57,200 56,600 47,387 2,697,049,600
키움증권 (039490) 238,000 -2000 -.83 240,500 244,000 236,000 176,244 42,258,655,500
HDC랩스 (039570) 9,560 10 .1 9,550 9,640 9,460 16,752 159,859,995
상신브레이크 (041650) 2,980 5 .17 2,980 2,985 2,910 44,385 131,514,570
한화오션 (042660) 77,500 -700 -.9 78,600 78,800 77,100 1,242,558 96,845,332,000
HD현대인프라코어 (042670) 11,840 -240 -1.99 12,000 12,020 11,830 959,923 11,446,600,585
한미반도체 (042700) 95,400 -2100 -2.15 96,700 98,200 95,300 640,699 61,689,246,650
주연테크 (044380) 439 -11 -2.44 457 469 439 957,319 434,269,152
KSS해운 (044450) 10,410 -20 -.19 10,430 10,575 10,350 84,118 878,012,755
코스맥스비티아이 (044820) 20,900 -550 -2.56 21,500 21,550 20,750 22,029 465,246,975
대우건설 (047040) 4,095 -60 -1.44 4,160 4,190 4,075 1,321,996 5,434,622,331
포스코인터내셔널 (047050) 51,500 0 0 51,500 51,900 50,800 361,821 18,588,622,850
유니온머티리얼 (047400) 1,627 29 1.81 1,608 1,647 1,580 158,582 257,345,559
한국항공우주 (047810) 85,900 -800 -.92 86,700 87,000 84,900 598,215 51,278,592,200
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 2,020 28 1.41 2,010 2,035 1,992 23,243 46,726,843
한전KPS (051600) 54,500 -1200 -2.15 55,900 56,000 54,400 172,879 9,524,206,150
진양화학 (051630) 2,015 0 0 2,020 2,030 2,000 33,822 68,074,162
LG생활건강 (051900) 329,500 500 .15 329,000 331,000 327,000 38,905 12,825,773,250
LG생활건강우 (051905) 133,700 700 .53 133,400 134,300 132,700 6,557 874,350,300
LG화학 (051910) 272,000 -2000 -.73 277,000 278,500 270,500 359,580 98,883,369,500
LG화학우 (051915) 145,100 100 .07 148,000 150,000 142,000 109,201 15,920,576,500
한전기술 (052690) 90,900 -800 -.87 92,100 94,300 90,000 366,523 33,649,565,250
스카이라이프 (053210) 5,240 0 0 5,230 5,300 5,210 36,274 190,066,465
한미글로벌 (053690) 20,200 -350 -1.7 20,550 20,800 20,050 78,913 1,598,783,550
테이팩스 (055490) 14,390 140 .98 14,260 14,650 14,150 5,912 85,041,825
신한지주 (055550) 69,300 -600 -.86 69,200 70,400 68,200 1,522,382 105,719,372,900
현대홈쇼핑 (057050) 57,700 -100 -.17 57,900 58,000 57,300 13,277 764,232,100
포스코스틸리온 (058430) 41,250 150 .36 41,350 41,800 41,050 15,853 655,314,150
세아홀딩스 (058650) 140,500 -1100 -.78 142,500 147,900 140,200 6,328 906,421,750
다스코 (058730) 3,125 105 3.48 3,045 3,415 3,010 1,998,566 6,448,943,557
KTcs (058850) 2,840 -10 -.35 2,850 2,865 2,835 151,800 431,987,991
KTis (058860) 2,890 -5 -.17 2,895 2,910 2,885 104,709 303,385,298
HL홀딩스 (060980) 42,300 100 .24 42,250 42,350 41,700 25,559 1,076,852,025
산일전기 (062040) 91,400 -1400 -1.51 92,600 92,900 90,300 229,828 20,955,666,250
종근당바이오 (063160) 23,800 350 1.49 23,450 25,450 23,150 257,758 6,208,477,375
현대로템 (064350) 184,800 -9100 -4.69 193,900 193,900 184,700 1,160,036 217,143,166,900
LG씨엔에스 (064400) 81,800 800 .99 81,000 84,500 80,200 1,755,449 145,204,693,950
SNT모티브 (064960) 33,850 -550 -1.6 34,400 34,900 33,700 35,201 1,201,343,925
LG전자 (066570) 75,300 -100 -.13 75,400 76,100 74,800 332,192 25,046,487,800
LG전자우 (066575) 38,150 0 0 38,150 38,300 38,000 40,683 1,550,828,275
엘앤에프 (066970) 58,000 5900 11.32 53,400 59,900 53,400 1,253,175 71,920,326,950
세이브존I&C (067830) 2,810 -70 -2.43 2,880 2,900 2,810 73,253 209,596,555
셀트리온 (068270) 178,600 0 0 178,600 180,000 176,300 371,533 66,171,266,950
삼성출판사 (068290) 18,610 -40 -.21 18,650 18,660 18,400 13,786 255,119,590
TKG휴켐스 (069260) 17,540 110 .63 17,440 17,660 17,440 55,833 978,680,360
대호에이엘 (069460) 1,810 -86 -4.54 1,896 1,919 1,805 813,887 1,516,230,592
대웅제약 (069620) 161,500 -1000 -.62 162,700 163,900 160,100 30,713 4,951,781,850
한세엠케이 (069640) 1,115 -355 -24.15 1,211 1,240 1,115 8,026,130 9,482,031,236
DSR제강 (069730) 3,775 20 .53 3,755 3,830 3,755 10,387 39,356,905
현대백화점 (069960) 78,600 300 .38 77,800 78,800 77,200 53,786 4,215,085,350
모나용평 (070960) 5,030 -60 -1.18 5,130 5,170 5,010 214,854 1,092,393,915
한국금융지주 (071050) 158,000 3900 2.53 155,000 161,700 155,000 344,803 54,732,996,650
한국금융지주우 (071055) 105,000 2900 2.84 102,100 107,500 101,700 56,635 5,990,282,200
하이스틸 (071090) 4,250 15 .35 4,245 4,305 4,150 782,020 3,316,738,346
지역난방공사 (071320) 90,300 -200 -.22 90,500 91,500 89,100 24,236 2,179,605,900
롯데하이마트 (071840) 9,200 -30 -.33 9,300 9,370 9,160 50,209 463,875,460
코아스 (071950) 8,760 20 .23 8,740 8,890 8,590 8,442 73,655,370
HD현대마린엔진 (071970) 47,350 -1900 -3.86 49,950 50,300 47,350 457,730 22,043,626,425
유엔젤 (072130) 5,640 10 .18 5,630 5,700 5,510 122,814 687,917,700
농심홀딩스 (072710) 87,900 -800 -.9 88,800 89,200 87,100 9,971 875,064,900
금호타이어 (073240) 4,975 5 .1 4,950 5,020 4,925 434,337 2,162,350,056
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,455 -25 -.72 3,480 3,545 3,450 9,777 34,100,825
세진중공업 (075580) 10,610 -270 -2.48 10,880 10,880 10,510 356,170 3,773,748,785
유니퀘스트 (077500) 5,960 -30 -.5 5,970 6,060 5,920 67,294 401,791,680
STX엔진 (077970) 20,350 -300 -1.45 20,850 20,850 20,300 157,043 3,209,935,500
텔코웨어 (078000) 15,970 150 .95 15,830 16,600 15,390 96,327 1,540,773,800
에이블씨엔씨 (078520) 8,660 -740 -7.87 9,280 9,300 8,580 1,083,468 9,632,815,225
GS (078930) 52,100 -700 -1.33 52,500 53,000 51,700 327,041 17,037,754,950
GS우 (078935) 47,350 350 .74 47,250 47,600 46,700 11,089 521,733,925
CJ CGV (079160) 5,260 -150 -2.77 5,400 5,440 5,250 209,252 1,114,363,255
현대리바트 (079430) 8,290 -160 -1.89 8,560 8,560 8,290 37,928 317,742,680
LIG넥스원 (079550) 570,000 -21000 -3.55 594,000 602,000 566,000 166,692 96,647,198,000
전진건설로봇 (079900) 50,600 200 .4 51,400 52,800 50,400 108,043 5,542,470,550
휴비스 (079980) 3,450 -10 -.29 3,460 3,485 3,435 71,035 245,428,760
일진다이아 (081000) 13,410 30 .22 13,380 13,500 13,310 13,853 185,898,885
미스토홀딩스 (081660) 37,050 50 .14 37,050 37,700 36,750 124,140 4,600,172,775
동양생명 (082640) 8,330 100 1.22 8,260 8,370 8,200 238,420 1,970,183,435
한화엔진 (082740) 26,650 -250 -.93 27,100 27,100 26,550 453,309 12,105,913,675
그린케미칼 (083420) 8,190 270 3.41 8,970 9,230 8,170 1,909,581 16,764,048,420
대한제강 (084010) 18,750 490 2.68 18,260 18,750 18,090 37,112 687,697,465
동양고속 (084670) 8,550 70 .83 8,480 8,630 8,480 4,789 40,953,240
이월드 (084680) 1,665 -20 -1.19 1,685 1,705 1,665 186,069 312,251,001
대상홀딩스 (084690) 11,150 -100 -.89 11,280 11,280 11,060 153,964 1,713,806,540
대상홀딩스우 (084695) 15,620 -80 -.51 15,750 15,790 15,530 6,500 101,269,640
TBH글로벌 (084870) 1,380 23 1.69 1,344 1,380 1,337 50,155 68,183,375
엔케이 (085310) 835 -9 -1.07 844 845 823 127,161 105,532,851
미래에셋생명 (085620) 7,360 -20 -.27 7,550 7,550 7,250 217,220 1,600,129,645
현대글로비스 (086280) 141,300 -1100 -.77 141,000 143,700 140,600 124,023 17,592,670,600
하나금융지주 (086790) 93,200 1000 1.08 92,200 93,900 92,200 1,204,820 112,070,784,210
이리츠코크렙 (088260) 4,580 0 0 4,580 4,585 4,510 44,637 203,909,684
한화생명 (088350) 4,170 -30 -.71 4,305 4,310 4,150 5,829,939 24,601,612,445
진도 (088790) 2,080 5 .24 2,075 2,120 2,060 28,834 60,316,240
맥쿼리인프라 (088980) 11,540 -40 -.35 11,580 11,610 11,500 911,709 10,508,833,880
HDC현대EP (089470) 4,140 15 .36 4,115 4,160 4,105 29,157 120,419,635
제주항공 (089590) 7,230 30 .42 7,320 7,330 7,220 128,437 932,273,805
롯데렌탈 (089860) 34,550 -200 -.58 34,800 34,900 34,350 25,409 878,796,875
평화산업 (090080) 1,120 1 .09 1,119 1,126 1,109 360,238 402,348,077
노루페인트 (090350) 9,380 -100 -1.05 9,480 9,490 9,350 58,457 548,917,250
노루페인트우 (090355) 15,460 210 1.38 15,490 15,490 15,250 566 8,688,620
메타랩스 (090370) 1,401 -8 -.57 1,409 1,425 1,356 70,961 97,685,657
아모레퍼시픽 (090430) 132,800 -3800 -2.78 136,500 136,500 132,700 382,631 51,059,769,100
아모레퍼시픽우 (090435) 43,800 -450 -1.02 44,300 44,550 43,450 34,880 1,529,727,175
비에이치 (090460) 12,890 -30 -.23 12,890 13,000 12,760 103,813 1,337,763,800
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,030 5 .25 2,025 2,045 2,020 765,315 1,554,266,722
디아이씨 (092200) 4,470 160 3.71 4,390 4,590 4,385 599,283 2,687,115,086
KEC (092220) 797 16 2.05 780 803 780 525,734 417,993,968
KPX홀딩스 (092230) 73,300 -1200 -1.61 74,700 75,100 73,100 5,899 434,696,300
기신정기 (092440) 2,600 5 .19 2,595 2,615 2,540 77,850 200,730,625
DYP (092780) 4,515 -5 -.11 4,530 4,555 4,465 8,903 40,114,275
넥스틸 (092790) 14,860 110 .75 14,930 15,030 14,680 303,431 4,505,063,090
LF (093050) 19,070 40 .21 19,030 19,270 18,950 65,717 1,258,873,340
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,525 205 6.17 3,300 3,650 3,265 4,374,424 15,469,839,281
후성 (093370) 4,900 35 .72 4,850 5,010 4,845 276,419 1,360,398,825
효성ITX (094280) 14,000 -40 -.28 14,150 14,190 13,840 31,363 439,020,080
맵스리얼티1 (094800) 4,500 -20 -.44 4,505 4,515 4,450 44,200 198,339,764
AJ네트웍스 (095570) 4,430 -140 -3.06 4,530 4,565 4,420 458,046 2,042,945,373
웅진씽크빅 (095720) 2,210 -20 -.9 2,220 2,220 2,155 353,968 772,909,170
JW홀딩스 (096760) 3,740 -50 -1.32 3,800 3,805 3,705 74,374 278,007,806
SK이노베이션 (096770) 116,100 -4900 -4.05 119,000 119,000 116,100 502,833 58,881,227,350
SK이노베이션우 (096775) 76,900 -1400 -1.79 78,300 78,900 75,900 13,577 1,038,926,500
HJ중공업 (097230) 7,620 -80 -1.04 7,770 7,770 7,510 583,646 4,439,520,610
엠씨넥스 (097520) 26,850 250 .94 26,950 27,350 26,600 45,842 1,237,466,700
CJ제일제당 (097950) 259,000 1000 .39 258,500 261,500 257,500 34,351 8,895,598,250
CJ제일제당 우 (097955) 150,900 300 .2 151,000 152,000 149,700 7,082 1,063,988,850
SK오션플랜트 (100090) 20,850 350 1.71 20,750 21,350 20,550 654,759 13,713,655,875
비상교육 (100220) 6,920 -150 -2.12 7,080 7,190 6,850 67,131 473,213,225
진양홀딩스 (100250) 3,510 45 1.3 3,535 3,630 3,490 328,992 1,169,984,559
SNT에너지 (100840) 35,800 -250 -.69 36,850 36,850 34,950 199,793 7,135,221,825
인바이오젠 (101140) 11,150 360 3.34 11,350 11,350 10,620 20,053 217,317,955
해태제과식품 (101530) 7,850 -20 -.25 7,960 7,960 7,740 104,423 816,622,375
동성케미컬 (102260) 4,530 165 3.78 4,390 4,600 4,375 375,718 1,700,389,802
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,960 -220 -1.81 12,180 12,260 11,910 31,556 379,507,500
풍산 (103140) 134,700 1200 .9 134,000 137,200 128,600 332,361 44,082,586,300
일진전기 (103590) 38,200 -700 -1.8 39,050 39,150 37,950 389,811 14,960,731,800
한국철강 (104700) 9,600 40 .42 9,590 9,670 9,520 38,248 366,908,980
KB금융 (105560) 117,300 500 .43 116,800 118,300 116,800 981,697 115,269,654,550
한세실업 (105630) 11,310 80 .71 11,380 11,390 11,220 199,830 2,257,437,040
우진 (105840) 9,970 -110 -1.09 10,180 10,180 9,930 151,050 1,509,079,060
미원홀딩스 (107590) 76,900 -500 -.65 77,300 77,300 76,400 236 18,154,000
LX세미콘 (108320) 64,400 0 0 64,400 65,200 64,100 30,476 1,969,682,600
LX하우시스 (108670) 33,100 -200 -.6 33,350 33,650 33,100 24,467 814,747,525
LX하우시스우 (108675) 19,070 -100 -.52 19,170 19,330 19,000 2,823 53,911,280
주성코퍼레이션 (109070) 874 14 1.63 853 895 853 147,611 128,343,479
호전실업 (111110) 9,050 -90 -.98 9,140 9,140 8,990 17,161 155,430,820
동인기연 (111380) 15,960 110 .69 15,850 16,130 15,840 11,312 180,517,280
영원무역 (111770) 60,200 400 .67 59,200 60,600 58,800 47,650 2,851,644,050
씨에스윈드 (112610) 48,400 950 2 48,100 48,750 47,650 269,671 12,999,326,925
GKL (114090) 17,450 -40 -.23 17,430 17,580 17,160 242,778 4,229,655,695
대성에너지 (117580) 8,840 150 1.73 8,690 8,870 8,650 160,497 1,406,169,815
메타케어 (118000) 345 2 .58 343 351 340 260,965 89,799,682
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 107,800 2300 2.18 105,600 110,800 105,000 6,065 654,405,550
코오롱인더 (120110) 46,150 950 2.1 45,250 47,500 44,900 375,715 17,489,322,850
코오롱인더우 (120115) 25,200 600 2.44 24,600 25,500 24,450 41,752 1,047,985,500
아이마켓코리아 (122900) 8,530 -30 -.35 8,560 8,570 8,500 38,475 328,105,945
한국화장품 (123690) 9,120 180 2.01 9,010 9,150 8,800 311,887 2,797,261,330
SJM (123700) 3,660 40 1.1 3,620 3,730 3,620 114,412 419,852,062
한국자산신탁 (123890) 2,680 25 .94 2,670 2,680 2,650 232,239 619,884,887
현대퓨처넷 (126560) 3,570 -80 -2.19 3,655 3,715 3,535 168,270 603,488,400
수산인더스트리 (126720) 24,550 -400 -1.6 25,050 25,200 24,400 46,209 1,140,650,275
대성산업 (128820) 5,930 230 4.04 5,700 6,100 5,640 1,205,985 7,136,851,265
한미약품 (128940) 285,500 -500 -.17 286,500 287,500 283,000 39,979 11,397,597,750
인터지스 (129260) 3,210 185 6.12 3,045 3,245 3,035 628,274 2,002,235,013
한전산업 (130660) 13,210 -140 -1.05 13,430 13,450 13,170 137,201 1,821,241,155
화인베스틸 (133820) 901 -3 -.33 906 914 891 38,717 34,837,524
미원화학 (134380) 81,500 3200 4.09 79,600 81,800 79,600 2,655 216,180,200
시디즈 (134790) 31,700 650 2.09 31,100 32,250 31,050 8,749 275,327,500
선진 (136490) 13,260 160 1.22 13,480 13,480 12,920 98,979 1,303,140,760
에스디바이오센서 (137310) 10,330 -50 -.48 10,280 10,480 10,280 123,899 1,282,049,060
메리츠금융지주 (138040) 118,300 1700 1.46 116,600 118,600 115,900 241,375 28,457,472,950
코오롱ENP (138490) 7,180 180 2.57 7,030 7,280 7,020 231,314 1,660,309,565
BNK금융지주 (138930) 15,310 230 1.53 15,190 15,490 14,930 2,773,942 42,240,175,735
iM금융지주 (139130) 14,980 -20 -.13 15,010 15,120 14,570 1,143,059 17,006,347,975
이마트 (139480) 96,200 -2200 -2.24 98,200 99,100 96,100 152,700 14,768,643,250
아주스틸 (139990) 4,035 -15 -.37 4,050 4,080 4,025 10,980 44,310,644
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,763 96 5.76 1,670 1,776 1,668 71,089 124,197,210
다이나믹디자인 (145210) 905 -15 -1.63 921 923 897 79,399 72,021,008
케이탑리츠 (145270) 961 2 .21 961 963 954 74,115 71,041,014
덴티움 (145720) 69,700 -2200 -3.06 71,400 71,700 69,300 78,359 5,498,585,250
삼양사 (145990) 58,600 100 .17 58,500 59,200 58,100 25,783 1,509,508,300
삼양사우 (145995) 39,600 400 1.02 39,250 39,600 39,250 1,988 78,565,100
한국ANKOR유전 (152550) 249 -1 -.4 251 251 247 1,179,876 293,937,821
DSR (155660) 4,140 30 .73 4,110 4,145 4,100 13,250 54,561,959
애경케미칼 (161000) 13,020 330 2.6 12,590 13,160 12,480 1,468,589 18,776,096,000
한국타이어앤테크놀로지 (161390) 44,300 -200 -.45 44,100 44,550 43,950 481,643 21,345,625,450
한국콜마 (161890) 105,900 -3300 -3.02 108,200 109,300 104,900 224,431 23,860,340,850
동일고무벨트 (163560) 7,370 20 .27 7,340 7,410 7,320 16,823 123,812,305
동아에스티 (170900) 50,300 400 .8 50,100 50,500 49,300 28,156 1,404,766,625
JB금융지주 (175330) 25,350 100 .4 25,150 26,250 25,050 1,031,956 26,318,100,000
PI첨단소재 (178920) 18,730 240 1.3 18,630 19,420 18,500 168,699 3,200,004,510
한진칼 (180640) 122,600 -7400 -5.69 127,700 127,700 121,400 136,514 16,788,396,950
한진칼우 (18064K) 40,200 -800 -1.95 40,900 40,900 39,350 12,734 508,443,850
NHN (181710) 30,700 1500 5.14 29,950 31,550 29,650 372,574 11,417,259,000
아세아시멘트 (183190) 12,180 -270 -2.17 12,250 12,490 12,140 73,881 902,627,195
종근당 (185750) 84,500 -400 -.47 84,500 84,800 83,600 25,843 2,176,348,800
더블유게임즈 (192080) 59,900 -800 -1.32 60,500 60,900 59,700 59,785 3,595,633,950
쿠쿠홀딩스 (192400) 32,450 -700 -2.11 33,150 33,500 32,350 14,871 487,450,050
드림텍 (192650) 6,200 60 .98 6,180 6,250 6,130 137,663 850,978,350
코스맥스 (192820) 245,500 -17500 -6.65 262,000 262,500 244,500 167,143 41,717,002,000
제이에스코퍼레이션 (194370) 13,630 -320 -2.29 13,990 14,230 13,560 226,657 3,116,970,125
해성디에스 (195870) 27,200 -400 -1.45 27,600 28,600 27,100 119,050 3,314,204,675
서연이화 (200880) 12,530 30 .24 12,550 12,710 12,490 53,567 674,173,965
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,250 -100 -.28 35,550 35,900 35,250 251,875 8,924,562,125
삼성바이오로직스 (207940) 1,057,000 -23000 -2.13 1,067,000 1,084,000 1,057,000 324,342 335,711,415,610
디와이파워 (210540) 12,960 40 .31 12,990 12,990 12,800 32,566 419,798,525
SK디앤디 (210980) 10,780 50 .47 10,710 10,830 10,600 71,669 769,770,625
한솔제지 (213500) 9,150 -20 -.22 9,180 9,220 9,130 64,825 594,107,810
이노션 (214320) 20,950 150 .72 21,000 21,150 20,800 70,715 1,484,233,725
금호에이치티 (214330) 684 -32 -4.47 717 722 671 1,812,928 1,249,330,567
경보제약 (214390) 5,100 20 .39 5,180 5,180 5,040 26,880 136,500,170
토니모리 (214420) 11,180 40 .36 11,140 11,280 11,000 162,658 1,809,289,780
잇츠한불 (226320) 14,290 240 1.71 14,050 14,290 13,910 40,426 566,940,565
현대코퍼레이션홀딩스 (227840) 14,350 10 .07 14,370 14,530 14,200 31,128 447,370,160
LS에코에너지 (229640) 32,650 150 .46 33,100 33,200 32,400 62,338 2,031,025,025
JW생명과학 (234080) 12,760 40 .31 12,710 12,860 12,640 45,185 575,319,715
두산밥캣 (241560) 56,600 400 .71 56,100 57,100 56,100 264,647 14,989,425,400
화승엔터프라이즈 (241590) 8,380 -20 -.24 8,470 8,500 8,250 261,505 2,181,017,875
에이플러스에셋 (244920) 6,310 -170 -2.62 6,480 6,520 6,230 90,105 572,348,600
솔루엠 (248070) 16,950 -250 -1.45 17,220 17,350 16,950 112,417 1,921,725,335
샘표식품 (248170) 27,650 50 .18 27,600 27,800 27,450 13,498 373,184,575
일동제약 (249420) 18,460 -1530 -7.65 19,690 19,690 18,450 578,121 10,988,348,960
넷마블 (251270) 61,700 -300 -.48 61,500 63,000 61,000 277,626 17,185,346,650
크래프톤 (259960) 353,500 500 .14 352,000 358,500 351,500 105,967 37,616,626,750
크라운제과 (264900) 9,590 -90 -.93 9,680 9,740 9,470 33,209 318,211,910
크라운제과우 (26490K) 10,410 20 .19 10,400 10,510 10,330 1,527 15,869,370
HD현대 (267250) 136,200 -1300 -.95 137,200 137,500 134,500 183,786 24,974,220,050
HD현대일렉트릭 (267260) 442,500 -17500 -3.8 461,000 463,000 439,500 209,099 93,085,274,500
HD현대건설기계 (267270) 76,600 -400 -.52 77,400 77,400 76,300 64,741 4,964,060,400
경동도시가스 (267290) 22,550 200 .89 22,400 22,700 22,050 28,953 653,462,625
아시아나IDT (267850) 12,350 50 .41 12,410 12,500 12,290 20,132 249,183,480
미원에스씨 (268280) 155,000 3700 2.45 152,700 157,000 149,300 1,743 268,411,900
오리온 (271560) 120,700 -700 -.58 121,200 121,200 119,500 100,200 12,057,874,800
일진하이솔루스 (271940) 17,130 480 2.88 16,990 17,480 16,870 88,771 1,527,508,035
제일약품 (271980) 15,310 500 3.38 14,920 15,650 14,740 69,671 1,065,662,550
한화시스템 (272210) 54,200 -2000 -3.56 56,000 56,100 54,000 874,792 47,955,224,150
진에어 (272450) 9,430 150 1.62 9,450 9,470 9,290 233,004 2,191,023,135
삼양패키징 (272550) 14,400 30 .21 14,390 14,600 14,330 43,429 629,741,970
에이피알 (278470) 166,300 5500 3.42 162,000 171,900 161,200 704,785 118,246,102,150
롯데웰푸드 (280360) 124,300 -1200 -.96 125,200 126,100 123,500 16,086 2,000,128,550
케이씨텍 (281820) 27,950 550 2.01 27,650 28,450 27,400 98,000 2,746,525,625
BGF리테일 (282330) 120,600 -3200 -2.58 122,700 123,200 118,500 78,283 9,368,447,850
쿠쿠홈시스 (284740) 27,650 -200 -.72 27,850 28,100 27,350 31,583 870,660,700
SK케미칼 (285130) 72,800 -100 -.14 72,500 73,700 71,700 41,362 2,996,389,400
SK케미칼우 (28513K) 29,400 200 .68 29,400 29,900 29,150 10,806 318,310,100
롯데이노베이트 (286940) 23,300 150 .65 23,200 23,750 23,000 39,158 911,408,450
하나제약 (293480) 12,400 20 .16 12,360 12,490 12,320 18,266 226,501,470
신한알파리츠 (293940) 5,600 -30 -.53 5,660 5,660 5,560 267,280 1,491,123,495
HDC현대산업개발 (294870) 23,350 -550 -2.3 23,850 24,050 23,200 339,398 7,951,894,125
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 266,500 8500 3.29 259,000 273,000 259,000 26,227 7,033,823,500
효성중공업 (298040) 978,000 3000 .31 990,000 998,000 962,000 42,974 41,852,301,500
HS효성첨단소재 (298050) 214,500 4000 1.9 215,000 217,500 211,000 12,845 2,760,886,000
에어부산 (298690) 2,225 35 1.6 2,225 2,260 2,195 221,227 490,594,664
한일시멘트 (300720) 18,700 0 0 18,580 18,930 18,580 40,929 766,784,090
SK바이오사이언스 (302440) 48,150 -200 -.41 48,450 49,350 48,000 79,226 3,831,108,025
세아제강 (306200) 157,700 -1300 -.82 158,700 160,100 156,300 10,142 1,597,544,750
현대오토에버 (307950) 168,400 100 .06 169,000 171,900 167,300 43,615 7,385,489,500
씨티알모빌리티 (308170) 5,510 0 0 5,490 5,670 5,440 17,427 95,963,580
우리금융지주 (316140) 25,850 650 2.58 25,150 25,950 25,050 2,567,076 65,652,651,150
자이에스앤디 (317400) 3,685 10 .27 3,665 3,730 3,655 82,139 302,939,107
HD현대에너지솔루션 (322000) 44,750 1300 2.99 45,800 46,500 44,500 243,773 11,058,894,225
카카오뱅크 (323410) 31,350 -650 -2.03 34,000 34,800 31,250 4,474,171 146,087,869,325
SK바이오팜 (326030) 98,300 -700 -.71 100,200 100,200 97,900 228,098 22,503,591,700
HD현대중공업 (329180) 388,000 -12500 -3.12 400,500 400,500 388,000 191,657 75,206,062,500
롯데리츠 (330590) 3,850 -5 -.13 3,855 3,885 3,800 307,473 1,176,121,375
이지스밸류플러스리츠 (334890) 4,675 -45 -.95 4,720 4,725 4,640 85,571 398,880,158
두산퓨얼셀 (336260) 24,000 -300 -1.23 24,150 24,350 23,750 460,760 11,055,059,775
두산퓨얼셀1우 (33626K) 6,080 0 0 6,080 6,220 6,030 56,078 341,148,005
두산퓨얼셀2우B (33626L) 11,310 10 .09 11,310 11,500 11,250 35,274 399,456,435
솔루스첨단소재 (336370) 8,650 40 .46 8,730 8,920 8,610 263,663 2,308,652,885
솔루스첨단소재1우 (33637K) 1,886 88 4.89 1,798 1,905 1,798 221,033 411,812,968
솔루스첨단소재2우B (33637L) 4,220 70 1.69 4,075 4,280 4,075 14,823 62,414,952
NH프라임리츠 (338100) 4,760 20 .42 4,750 4,775 4,720 67,262 319,630,040
교촌에프앤비 (339770) 6,020 -50 -.82 6,070 6,070 5,900 192,448 1,154,045,460
KCC글라스 (344820) 33,850 -700 -2.03 34,650 34,650 33,600 62,676 2,132,115,375
제이알글로벌리츠 (348950) 2,630 5 .19 2,620 2,635 2,610 429,739 1,125,307,266
이지스레지던스리츠 (350520) 4,130 0 0 4,130 4,140 4,100 24,332 100,157,988
하이브 (352820) 271,000 -3500 -1.28 276,500 279,500 269,500 319,274 87,105,684,000
대덕전자 (353200) 17,650 -260 -1.45 17,930 18,090 17,640 273,745 4,867,075,165
대덕전자1우 (35320K) 8,300 -10 -.12 8,300 8,300 8,210 7,798 64,238,130
코람코라이프인프라리츠 (357120) 4,515 5 .11 4,470 4,515 4,460 113,549 508,702,924
미래에셋맵스리츠 (357250) 2,765 -10 -.36 2,780 2,780 2,750 47,237 130,390,194
마스턴프리미어리츠 (357430) 1,449 0 0 1,449 1,450 1,442 35,832 51,799,192
SK아이이테크놀로지 (361610) 28,450 -300 -1.04 28,750 29,200 28,150 175,610 5,021,047,825
티와이홀딩스 (363280) 4,305 5 .12 4,300 4,405 4,260 220,542 951,067,036
티와이홀딩스우 (36328K) 6,200 -260 -4.02 6,300 6,300 6,130 17,056 105,315,850
ESR켄달스퀘어리츠 (365550) 4,385 15 .34 4,370 4,400 4,330 227,737 996,565,258
한컴라이프케어 (372910) 3,220 45 1.42 3,170 3,240 3,170 202,279 649,904,453
LG에너지솔루션 (373220) 321,500 3500 1.1 316,000 326,000 315,000 390,914 125,615,998,750
DL이앤씨 (375500) 49,500 250 .51 49,350 50,300 49,100 291,227 14,442,217,275
DL이앤씨우 (37550K) 23,650 850 3.73 22,900 24,200 22,550 26,675 621,322,175
DL이앤씨2우(전환) (37550L) 34,000 -200 -.58 34,350 34,650 33,850 2,718 92,647,050
디앤디플랫폼리츠 (377190) 3,240 10 .31 3,205 3,240 3,200 76,203 245,863,024
카카오페이 (377300) 79,600 -7100 -8.19 85,100 88,000 79,100 2,391,994 199,382,558,250
바이오노트 (377740) 5,250 10 .19 5,240 5,300 5,200 72,667 379,852,740
화승알앤에이 (378850) 3,325 -5 -.15 3,330 3,360 3,290 68,170 226,271,895
케이카 (381970) 16,010 240 1.52 15,800 16,350 15,720 190,501 3,060,692,390
F&F (383220) 79,600 -1500 -1.85 80,700 81,600 79,400 59,569 4,781,295,500
LX홀딩스 (383800) 9,730 -220 -2.21 9,960 9,980 9,730 459,435 4,535,222,435
LX홀딩스1우 (38380K) 9,400 30 .32 9,440 9,440 9,340 3,445 32,356,750
SK리츠 (395400) 4,805 5 .1 4,805 4,810 4,735 263,596 1,257,458,163
미래에셋글로벌리츠 (396690) 2,770 10 .36 2,760 2,770 2,740 112,224 309,519,953
NH올원리츠 (400760) 3,390 -195 -5.44 3,440 3,440 3,345 717,153 2,429,490,312
SK스퀘어 (402340) 174,000 -9600 -5.23 180,000 189,900 173,700 3,230,160 562,053,052,100
쏘카 (403550) 13,190 40 .3 13,150 13,300 13,150 2,123 27,952,270
신한서부티엔디리츠 (404990) 3,800 -30 -.78 3,825 3,840 3,765 175,760 669,966,277
KB발해인프라 (415640) 8,170 70 .86 8,090 8,190 8,090 71,943 585,396,100
코람코더원리츠 (417310) 5,270 -30 -.57 5,300 5,320 5,190 82,371 433,044,390
KB스타리츠 (432320) 4,015 10 .25 4,025 4,025 3,995 68,612 275,177,235
HD현대마린솔루션 (443060) 188,600 -4800 -2.48 193,000 194,600 187,400 117,451 22,192,634,700
유니드비티플러스 (446070) 4,460 0 0 4,490 4,550 4,435 17,204 76,757,750
삼성FN리츠 (448730) 4,585 -20 -.43 4,600 4,610 4,560 88,731 405,799,398
에코프로머티 (450080) 51,500 2350 4.78 50,200 53,100 49,950 1,136,554 58,927,475,050
코오롱모빌리티그룹 (450140) 2,565 5 .2 2,545 2,580 2,540 267,190 683,439,081
코오롱모빌리티그룹우 (45014K) 4,500 -65 -1.42 4,545 4,545 4,475 13,073 58,657,210
한화리츠 (451800) 4,040 25 .62 4,025 4,080 4,020 235,871 953,857,432
한화갤러리아 (452260) 1,276 -1 -.08 1,280 1,289 1,269 366,245 467,240,147
한화갤러리아우 (45226K) 2,400 0 0 2,400 2,400 2,370 2,484 5,912,260
현대그린푸드 (453340) 17,700 20 .11 17,840 17,840 17,620 14,487 256,503,580
두산로보틱스 (454910) 61,700 -1400 -2.22 63,100 63,200 61,700 183,088 11,397,538,200
OCI (456040) 58,200 1400 2.46 57,400 59,000 57,200 109,801 6,399,056,400
이수스페셜티케미컬 (457190) 42,650 200 .47 42,550 43,600 42,100 242,808 10,404,208,125
동국씨엠 (460850) 6,780 30 .44 6,750 6,830 6,720 86,815 588,943,055
동국제강 (460860) 11,190 110 .99 11,150 11,440 11,030 248,419 2,799,098,000
조선내화 (462520) 13,570 50 .37 13,530 13,630 13,450 8,149 110,385,580
시프트업 (462870) 44,850 -400 -.88 45,400 45,500 44,550 128,523 5,781,929,800
STX그린로지스 (465770) 8,190 -40 -.49 8,230 8,320 8,140 69,585 572,512,340
SK이터닉스 (475150) 22,800 150 .66 23,600 23,600 22,750 928,946 21,494,649,550
더본코리아 (475560) 28,300 -150 -.53 28,550 28,800 28,150 29,980 849,335,000
씨케이솔루션 (480370) 12,170 550 4.73 11,980 12,600 11,950 303,752 3,733,078,335
신한글로벌액티브리츠 (481850) 1,480 26 1.79 1,456 1,484 1,453 226,706 332,629,744
달바글로벌 (483650) 230,000 1500 .66 225,500 232,500 221,500 212,388 48,391,055,750
엠앤씨솔루션 (484870) 162,700 -4300 -2.57 167,400 169,700 162,400 35,391 5,857,911,150
HS효성 (487570) 78,000 -1800 -2.26 79,800 80,600 78,000 40,242 3,185,640,750
한화비전 (489790) 55,500 700 1.28 54,500 55,500 52,600 1,182,022 64,117,526,500
GS피앤엘 (499790) 42,650 -150 -.35 42,950 44,450 42,150 221,627 9,589,481,175
엘브이엠씨홀딩스 (900140) 1,999 -16 -.79 2,015 2,030 1,993 583,551 1,169,651,180
프레스티지바이오파마 (950210) 18,430 -1480 -7.43 20,000 20,000 18,160 477,717 9,101,517,900

Leave a Comment