KOSPI 20250714

KOSPI 일별 조회 데이터 [963] (2025-07-14)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 7,010 100 1.45 6,910 7,020 6,890 62,178 432,941,345
KR모터스 (000040) 428 0 0 432 432 421 119,835 51,039,730
경방 (000050) 8,250 100 1.23 8,140 8,270 8,100 46,740 383,012,050
삼양홀딩스 (000070) 100,500 500 .5 100,000 101,700 98,100 31,844 3,173,121,950
삼양홀딩스우 (000075) 98,400 400 .41 98,000 98,900 96,900 114 11,162,200
하이트진로 (000080) 22,000 350 1.62 21,750 22,100 21,600 248,457 5,452,088,725
하이트진로2우B (000087) 16,280 110 .68 16,170 16,400 16,170 5,929 96,434,890
유한양행 (000100) 111,400 -300 -.27 112,300 113,300 110,500 231,405 25,768,814,700
유한양행우 (000105) 98,000 -400 -.41 98,400 99,100 97,400 3,066 300,758,500
CJ대한통운 (000120) 94,800 800 .85 94,000 95,000 92,300 49,181 4,625,869,700
하이트진로홀딩스 (000140) 11,780 450 3.97 11,370 11,950 11,220 224,099 2,625,045,440
하이트진로홀딩스우 (000145) 13,400 -60 -.45 13,430 13,430 13,240 1,128 14,978,020
두산 (000150) 571,000 12000 2.15 560,000 577,000 556,000 119,299 67,528,781,000
두산우 (000155) 376,000 35000 10.26 349,000 381,500 349,000 133,602 49,434,772,500
두산2우B (000157) 426,000 16500 4.03 423,000 440,000 409,500 11,051 4,731,786,750
성창기업지주 (000180) 1,748 16 .92 1,732 1,750 1,716 83,325 144,727,814
DL (000210) 52,800 1300 2.52 51,200 53,700 50,500 104,093 5,508,251,750
DL우 (000215) 27,150 700 2.65 26,500 27,400 26,000 17,874 482,483,000
유유제약 (000220) 4,665 -20 -.43 4,690 4,705 4,640 39,785 185,436,181
유유제약1우 (000225) 5,050 0 0 5,090 5,100 5,030 2,496 12,616,340
유유제약2우B (000227) 10,670 30 .28 10,750 10,750 10,510 3,218 34,390,700
일동홀딩스 (000230) 9,440 390 4.31 9,100 9,520 9,060 181,900 1,706,612,995
한국앤컴퍼니 (000240) 25,900 1800 7.47 24,100 26,400 23,900 308,539 7,816,704,050
기아 (000270) 103,000 2200 2.18 100,200 103,300 99,600 1,173,952 119,959,579,960
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 25,450 550 2.21 24,900 25,550 24,600 77,504 1,954,634,700
노루홀딩스우 (000325) 37,000 700 1.93 38,300 38,300 36,750 997 37,356,450
한화손해보험 (000370) 7,980 470 6.26 7,590 8,150 7,560 2,740,642 21,791,092,290
삼화페인트 (000390) 6,280 40 .64 6,240 6,320 6,220 58,771 368,764,920
롯데손해보험 (000400) 2,000 55 2.83 1,949 2,010 1,918 1,213,032 2,391,186,859
대원강업 (000430) 3,840 0 0 3,840 3,885 3,815 214,059 825,197,005
CR홀딩스 (000480) 5,620 10 .18 5,650 5,650 5,570 29,013 162,502,300
대동 (000490) 10,340 -120 -1.15 10,460 10,500 10,300 90,009 932,740,525
가온전선 (000500) 64,200 -100 -.16 64,200 65,200 63,700 38,810 2,505,172,050
삼일제약 (000520) 10,140 -220 -2.12 10,360 10,400 10,060 96,466 981,961,420
흥국화재 (000540) 5,790 -60 -1.03 5,760 5,920 5,740 1,603,849 9,341,177,805
흥국화재우 (000545) 8,480 -300 -3.42 8,440 8,600 8,430 49,722 422,188,150
CS홀딩스 (000590) 95,400 -400 -.42 95,800 96,400 95,000 891 85,358,900
동아쏘시오홀딩스 (000640) 123,000 1500 1.23 124,400 124,400 120,500 8,702 1,069,045,600
천일고속 (000650) 42,200 400 .96 41,850 42,300 41,450 408 17,055,350
SK하이닉스 (000660) 300,000 5500 1.87 292,500 302,500 292,500 2,936,976 877,791,233,750
영풍 (000670) 45,850 -400 -.86 45,800 46,300 45,200 18,499 844,315,800
LS네트웍스 (000680) 4,090 -60 -1.45 4,140 4,185 4,050 294,292 1,210,791,512
유수홀딩스 (000700) 6,500 100 1.56 6,450 6,520 6,330 37,162 238,775,685
현대건설 (000720) 71,200 -900 -1.25 71,300 71,600 70,000 1,044,603 73,918,475,050
현대건설우 (000725) 61,800 -600 -.96 63,400 63,400 61,000 5,343 330,416,250
이화산업 (000760) 13,180 150 1.15 13,010 13,230 12,940 2,069 27,114,830
삼성화재 (000810) 518,000 45000 9.51 476,000 526,000 476,000 169,547 87,243,950,500
삼성화재우 (000815) 377,500 27500 7.86 353,000 380,000 353,000 28,097 10,459,939,250
화천기공 (000850) 33,950 100 .3 33,700 34,050 33,500 4,112 139,130,000
강남제비스코 (000860) 13,040 -50 -.38 13,110 13,190 12,980 26,909 351,092,490
한화 (000880) 93,000 900 .98 91,700 94,400 91,500 381,887 35,467,858,950
한화우 (000885) 42,250 600 1.44 42,100 42,250 41,850 12,415 522,297,000
한화3우B (00088K) 40,400 950 2.41 39,200 40,500 39,000 145,746 5,830,978,525
보해양조 (000890) 499 5 1.01 494 501 492 464,844 231,270,631
유니온 (000910) 4,990 225 4.72 4,870 5,040 4,830 913,245 4,533,687,856
전방 (000950) 44,000 -500 -1.12 45,400 45,850 43,800 7,528 335,209,425
한국주철관 (000970) 7,340 60 .82 7,340 7,430 7,300 82,659 609,270,405
DB하이텍 (000990) 46,800 750 1.63 46,450 47,600 45,550 190,570 8,899,449,100
페이퍼코리아 (001020) 729 -1 -.14 744 744 724 30,935 22,682,049
CJ (001040) 174,900 15900 10 160,400 177,000 160,300 512,566 88,019,234,800
CJ우 (001045) 94,900 7700 8.83 87,200 96,700 87,200 28,999 2,707,176,850
CJ4우(전환) (00104K) 142,900 11300 8.59 133,000 143,000 132,600 58,061 8,165,909,700
JW중외제약 (001060) 22,850 -50 -.22 23,000 23,050 22,700 45,398 1,036,939,925
JW중외제약우 (001065) 29,250 -350 -1.18 29,450 29,450 29,250 119 3,498,650
JW중외제약2우B (001067) 61,700 -1300 -2.06 62,000 62,100 61,700 119 7,381,000
대한방직 (001070) 7,770 370 5 7,430 7,820 7,270 62,061 474,581,575
만호제강 (001080) 26,000 -200 -.76 25,950 26,350 25,850 459 11,922,600
LX인터내셔널 (001120) 32,600 700 2.19 31,900 32,650 31,750 210,343 6,808,654,575
대한제분 (001130) 169,700 -1200 -.7 170,000 170,900 166,100 8,175 1,375,724,950
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 4,195 80 1.94 4,115 4,240 4,045 2,446,294 10,164,200,880
금호전기 (001210) 1,098 8 .73 1,090 1,120 1,078 149,964 164,469,480
동국홀딩스 (001230) 9,270 220 2.43 9,090 9,480 9,000 253,158 2,340,333,300
GS글로벌 (001250) 2,785 15 .54 2,775 2,795 2,745 608,052 1,684,163,220
남광토건 (001260) 9,080 -120 -1.3 9,200 9,200 9,020 14,123 128,312,265
부국증권 (001270) 68,300 900 1.34 65,100 69,000 65,100 71,961 4,820,911,600
부국증권우 (001275) 30,550 550 1.83 30,000 30,700 30,000 7,732 234,822,050
상상인증권 (001290) 831 -7 -.84 845 856 812 1,789,657 1,486,697,723
PKC (001340) 6,080 -70 -1.14 6,210 6,220 6,080 55,861 341,812,095
삼성제약 (001360) 1,668 -12 -.71 1,680 1,685 1,652 308,146 513,352,441
SG글로벌 (001380) 1,779 24 1.37 1,755 1,783 1,750 351,538 622,565,764
KG케미칼 (001390) 5,110 -20 -.39 5,170 5,170 5,020 309,730 1,575,368,910
태원물산 (001420) 3,960 -80 -1.98 4,040 4,040 3,915 6,674 26,312,655
세아베스틸지주 (001430) 32,250 1250 4.03 30,700 33,100 30,300 323,081 10,364,928,525
대한전선 (001440) 15,680 -230 -1.45 15,860 15,900 15,560 767,009 12,043,319,285
현대해상 (001450) 30,250 1900 6.7 28,950 30,650 28,700 1,344,603 40,426,762,800
BYC (001460) 42,050 -450 -1.06 44,200 44,200 41,650 14,761 624,067,250
BYC우 (001465) 28,700 2550 9.75 26,150 28,950 26,000 30,417 836,892,275
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 10,580 650 6.55 10,000 10,660 9,930 696,947 7,174,858,460
SK증권 (001510) 782 8 1.03 775 783 759 8,340,003 6,422,117,400
SK증권우 (001515) 2,300 -55 -2.34 2,355 2,355 2,255 12,740 29,591,675
동양 (001520) 705 6 .86 699 707 693 364,288 255,453,378
동양우 (001525) 4,285 35 .82 4,270 4,290 4,250 2,374 10,170,830
동양2우B (001527) 8,990 -150 -1.64 9,050 9,050 8,990 716 6,467,510
DI동일 (001530) 42,250 -200 -.47 42,450 42,900 42,200 23,005 976,859,850
조비 (001550) 14,320 -190 -1.31 14,490 14,520 14,190 25,837 370,673,980
제일연마 (001560) 10,700 150 1.42 10,700 10,970 10,530 18,699 200,898,150
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 521 2 .39 518 535 517 139,312 72,957,584
종근당홀딩스 (001630) 54,800 -400 -.72 55,200 55,200 54,100 4,133 225,634,750
대상 (001680) 24,100 500 2.12 23,500 24,350 23,500 163,405 3,929,324,450
대상우 (001685) 17,890 190 1.07 17,790 18,020 17,700 10,426 186,542,170
신영증권 (001720) 157,600 -4000 -2.48 160,300 161,000 150,800 101,219 15,798,537,750
SK네트웍스 (001740) 4,810 30 .63 4,780 4,810 4,700 302,603 1,447,732,903
한양증권 (001750) 21,000 -700 -3.23 21,350 21,400 20,550 169,214 3,556,386,150
한양증권우 (001755) 19,170 -300 -1.54 19,510 19,510 19,000 6,587 125,898,760
SHD (001770) 19,320 -60 -.31 19,150 19,380 19,010 3,507 67,170,920
알루코 (001780) 2,335 -20 -.85 2,355 2,360 2,315 197,413 460,649,364
대한제당 (001790) 3,325 40 1.22 3,285 3,410 3,145 1,165,009 3,853,946,726
대한제당우 (001795) 2,700 0 0 2,690 2,800 2,665 136,458 368,231,613
오리온홀딩스 (001800) 25,450 900 3.67 24,900 25,750 24,450 234,826 5,913,035,475
삼화콘덴서 (001820) 26,200 -100 -.38 26,400 26,400 25,950 15,813 413,189,075
KISCO홀딩스 (001940) 28,250 50 .18 28,000 28,250 27,800 18,870 528,611,925
코오롱 (002020) 58,800 3900 7.1 54,500 60,400 54,000 547,209 31,740,027,300
코오롱우 (002025) 28,950 1850 6.83 27,000 29,250 26,350 34,272 971,603,450
아세아 (002030) 333,000 -4500 -1.33 337,500 341,000 330,500 6,530 2,178,544,500
비비안 (002070) 799 -1 -.13 800 802 794 415,310 331,514,286
경농 (002100) 10,050 -20 -.2 10,080 10,140 10,010 25,125 253,130,120
고려산업 (002140) 2,960 15 .51 2,935 2,970 2,900 73,420 216,134,765
도화엔지니어링 (002150) 6,780 0 0 6,800 6,800 6,740 25,580 173,286,725
삼양통상 (002170) 58,900 0 0 58,900 59,200 58,100 1,480 86,661,300
한국수출포장 (002200) 3,015 0 0 3,030 3,030 3,000 77,844 233,989,789
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,155 410 14.94 2,745 3,305 2,720 1,565,450 4,866,346,819
고려제강 (002240) 18,790 -40 -.21 18,910 18,920 18,570 16,223 303,070,655
아세아제지 (002310) 8,810 -120 -1.34 8,860 8,920 8,720 88,408 780,512,765
한진 (002320) 22,450 300 1.35 22,200 22,600 21,900 52,618 1,172,920,600
넥센타이어 (002350) 6,500 70 1.09 6,450 6,570 6,400 133,848 868,190,170
넥센타이어1우B (002355) 3,660 115 3.24 3,545 3,660 3,515 43,023 155,467,372
SH에너지화학 (002360) 477 5 1.06 473 481 470 203,089 96,363,571
KCC (002380) 371,500 14500 4.06 371,000 389,000 369,000 86,420 32,694,973,750
한독 (002390) 11,910 120 1.02 11,770 11,920 11,740 9,341 110,421,055
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,750 60 1.05 5,730 5,800 5,630 11,738 67,043,660
삼익악기 (002450) 1,410 15 1.08 1,397 1,422 1,392 205,046 288,778,098
HS화성 (002460) 11,700 20 .17 11,680 11,750 11,640 11,231 131,335,890
조흥 (002600) 157,000 -1200 -.76 160,000 160,000 157,000 31 4,906,200
제일파마홀딩스 (002620) 9,280 0 0 9,280 9,380 9,140 15,074 139,285,010
오리엔트바이오 (002630) 743 -29 -3.76 772 772 736 1,474,082 1,103,835,917
동일제강 (002690) 1,647 2 .12 1,644 1,654 1,643 14,869 24,479,301
신일전자 (002700) 1,519 -16 -1.04 1,534 1,535 1,515 979,512 1,488,588,654
TCC스틸 (002710) 17,130 -470 -2.67 17,610 17,680 17,000 115,232 1,979,756,710
국제약품 (002720) 4,935 -20 -.4 4,955 4,975 4,875 151,051 744,433,905
보락 (002760) 1,038 -5 -.48 1,045 1,050 1,033 77,459 80,352,700
진흥기업 (002780) 783 -3 -.38 784 789 780 173,285 135,715,714
진흥기업우B (002785) 3,545 -25 -.7 3,545 3,585 3,540 344 1,227,150
진흥기업2우B (002787) 7,940 0 0 8,100 8,100 7,850 2,193 17,302,210
아모레퍼시픽홀딩스 (002790) 33,900 1000 3.04 33,200 34,300 33,200 314,529 10,627,816,850
아모레퍼시픽홀딩스우 (002795) 13,650 390 2.94 13,790 13,790 13,300 36,819 501,137,400
아모레퍼시픽홀딩스3우C (00279K) 25,400 600 2.42 25,050 25,600 24,800 9,933 251,383,725
삼영무역 (002810) 18,010 -10 -.06 18,000 18,200 17,700 39,621 710,415,750
SUN&L (002820) 2,835 -35 -1.22 2,870 3,000 2,830 11,867 33,907,015
미원상사 (002840) 164,500 -2700 -1.61 167,200 167,200 164,200 2,786 460,849,250
신풍 (002870) 1,273 -16 -1.24 1,297 1,297 1,256 50,045 63,499,657
대유에이텍 (002880) 1,246 77 6.59 1,168 1,297 1,168 469,879 582,354,235
TYM (002900) 5,320 20 .38 5,310 5,350 5,240 211,874 1,123,383,520
유성기업 (002920) 2,440 90 3.83 2,350 2,465 2,350 81,531 197,430,910
한국쉘석유 (002960) 487,000 1500 .31 485,500 489,500 479,500 2,770 1,347,870,750
금호건설 (002990) 3,550 -50 -1.39 3,680 3,680 3,525 63,632 226,310,146
금호건설우 (002995) 12,100 70 .58 12,030 12,100 12,030 315 3,797,400
부광약품 (003000) 3,615 45 1.26 3,590 3,650 3,570 462,395 1,671,098,107
혜인 (003010) 5,330 -90 -1.66 5,380 5,400 5,330 79,136 423,827,510
세아제강지주 (003030) 231,500 500 .22 228,000 231,500 222,500 16,553 3,756,162,000
에이프로젠바이오로직스 (003060) 658 -15 -2.23 671 673 651 473,930 312,546,336
코오롱글로벌 (003070) 10,250 50 .49 10,290 10,290 10,110 22,862 232,934,660
코오롱글로벌우 (003075) 16,190 70 .43 16,300 16,300 16,110 1,324 21,414,730
SB성보 (003080) 2,855 30 1.06 2,830 2,855 2,810 337,851 960,088,790
대웅 (003090) 28,050 600 2.19 28,300 28,300 27,450 166,773 4,657,632,775
대신밸류리츠 (0030R0) 4,465 -50 -1.11 4,500 4,515 4,430 482,123 2,149,735,485
일성아이에스 (003120) 27,900 -750 -2.62 28,400 28,900 26,800 140,318 3,859,329,200
디아이 (003160) 14,600 -400 -2.67 15,020 15,020 14,530 200,037 2,942,076,380
일신방직 (003200) 11,750 120 1.03 11,670 11,790 11,590 22,745 266,127,660
대원제약 (003220) 13,410 40 .3 13,370 13,420 13,330 20,453 273,771,135
삼양식품 (003230) 1,462,000 -8000 -.54 1,464,000 1,496,000 1,450,000 32,184 47,290,630,500
태광산업 (003240) 1,236,000 6000 .49 1,201,000 1,250,000 1,155,000 5,242 6,311,734,500
흥아해운 (003280) 1,865 -1 -.05 1,867 1,888 1,844 3,417,726 6,366,747,337
한일홀딩스 (003300) 19,400 560 2.97 18,840 19,410 18,840 20,779 397,969,770
한국화장품제조 (003350) 65,800 -100 -.15 70,100 71,300 64,200 527,392 35,757,904,350
유화증권 (003460) 3,330 -20 -.6 3,325 3,345 3,230 233,619 766,619,396
유화증권우 (003465) 2,855 5 .18 2,910 2,910 2,830 11,488 32,734,775
유안타증권 (003470) 4,540 160 3.65 4,385 4,555 4,325 1,606,403 7,150,052,905
유안타증권우 (003475) 4,295 60 1.42 4,245 4,300 4,200 44,286 189,238,434
한진중공업홀딩스 (003480) 6,280 50 .8 6,300 6,550 6,060 313,273 1,973,327,440
대한항공 (003490) 26,250 1400 5.63 24,650 26,750 24,600 7,255,368 189,869,175,350
대한항공우 (003495) 25,250 850 3.48 24,750 25,400 24,250 36,520 917,075,200
영진약품 (003520) 2,270 0 0 2,270 2,310 2,245 380,821 862,037,143
한화투자증권 (003530) 7,180 -80 -1.1 7,260 7,270 6,880 3,836,811 27,200,074,570
한화투자증권우 (003535) 9,380 -110 -1.16 9,490 9,700 9,070 47,720 448,403,775
대신증권 (003540) 31,650 400 1.28 31,000 31,950 30,200 522,577 16,303,340,975
대신증권우 (003545) 23,100 300 1.32 23,000 23,100 22,550 91,968 2,103,699,000
대신증권2우B (003547) 21,850 850 4.05 21,050 21,850 20,950 48,637 1,037,437,850
LG (003550) 82,800 300 .36 81,700 84,400 81,600 284,775 23,631,929,400
LG우 (003555) 65,600 600 .92 65,000 66,000 64,700 13,062 857,999,450
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 53,600 -500 -.92 54,000 54,800 53,000 66,928 3,621,703,000
HLB글로벌 (003580) 2,750 -5 -.18 2,770 2,850 2,725 146,851 408,132,127
방림 (003610) 4,505 25 .56 4,500 4,580 4,455 33,766 152,477,000
KG모빌리티 (003620) 3,780 35 .93 3,750 3,790 3,725 162,047 610,056,059
미창석유 (003650) 114,000 1200 1.06 112,600 114,100 112,100 1,592 180,063,100
포스코퓨처엠 (003670) 137,600 -1400 -1.01 142,000 142,200 135,300 351,165 48,316,562,450
한성기업 (003680) 5,120 20 .39 5,130 5,140 5,080 13,349 68,154,130
코리안리 (003690) 11,600 450 4.04 11,180 11,600 11,180 896,006 10,276,741,530
삼영 (003720) 3,885 0 0 3,885 3,925 3,865 90,727 352,557,430
진양산업 (003780) 5,710 20 .35 5,690 5,730 5,670 48,930 279,147,925
대한화섬 (003830) 148,300 -1700 -1.13 149,400 151,000 147,500 716 106,639,400
보령 (003850) 8,590 -50 -.58 8,610 8,670 8,500 61,909 531,035,610
남양유업 (003920) 66,600 0 0 67,000 67,400 66,200 4,357 289,842,650
남양유업우 (003925) 43,700 -600 -1.35 44,300 44,300 43,050 8,929 389,094,600
사조대림 (003960) 44,850 -100 -.22 45,350 45,700 44,450 41,509 1,865,093,375
롯데정밀화학 (004000) 40,800 -450 -1.09 40,850 40,950 40,500 27,105 1,104,021,775
현대제철 (004020) 35,150 150 .43 34,750 35,800 34,200 817,520 28,876,892,125
SG세계물산 (004060) 353 3 .86 350 356 346 1,149,463 405,932,836
신흥 (004080) 14,390 -110 -.76 14,500 14,500 14,370 4,463 64,359,900
한국석유 (004090) 14,190 -70 -.49 14,260 14,370 14,060 81,122 1,149,491,045
태양금속 (004100) 2,615 -65 -2.43 2,670 2,685 2,610 270,635 714,005,222
태양금속우 (004105) 3,710 -95 -2.5 3,730 3,770 3,630 84,099 311,579,612
동방 (004140) 3,250 140 4.5 3,085 3,480 3,030 24,718,761 81,612,724,316
한솔홀딩스 (004150) 3,465 25 .73 3,435 3,470 3,360 143,409 492,183,397
신세계 (004170) 197,800 12200 6.57 185,200 199,300 185,200 91,738 17,979,783,500
NPC (004250) 4,590 15 .33 4,580 4,590 4,550 29,229 133,595,107
NPC우 (004255) 2,745 -25 -.9 2,790 2,790 2,700 14,710 40,395,060
남성 (004270) 1,113 3 .27 1,110 1,116 1,107 8,531 9,476,166
현대약품 (004310) 3,550 10 .28 3,545 3,565 3,525 47,091 166,841,552
세방 (004360) 16,420 120 .74 16,300 16,430 16,090 112,195 1,823,799,045
세방우 (004365) 11,200 320 2.94 10,990 11,500 10,780 23,329 258,070,940
농심 (004370) 420,500 20000 4.99 399,500 422,500 398,000 87,411 36,162,341,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 163 -1 -.61 164 165 161 1,736,260 281,825,595
서울식품우 (004415) 1,258 5 .4 1,267 1,267 1,258 16,485 20,740,245
송원산업 (004430) 12,700 -40 -.31 12,820 12,820 12,520 33,262 418,927,205
삼일씨엔에스 (004440) 5,150 140 2.79 4,970 5,170 4,970 16,868 86,189,990
삼화왕관 (004450) 37,500 -850 -2.22 38,350 38,400 37,500 570 21,593,200
세방전지 (004490) 72,300 200 .28 71,100 72,600 70,400 44,431 3,195,707,400
깨끗한나라 (004540) 2,230 0 0 2,230 2,410 2,205 610,637 1,399,494,032
깨끗한나라우 (004545) 12,210 20 .16 12,460 12,460 12,210 18 222,190
현대비앤지스틸 (004560) 12,920 -140 -1.07 13,040 13,140 12,860 33,261 429,716,335
삼천리 (004690) 168,700 -3300 -1.92 175,100 175,200 166,900 33,007 5,589,667,800
조광피혁 (004700) 81,100 1300 1.63 79,800 87,600 77,000 55,021 4,489,036,700
한솔테크닉스 (004710) 6,280 -20 -.32 6,300 6,340 6,190 224,389 1,402,279,880
팜젠사이언스 (004720) 4,365 40 .92 4,330 4,385 4,295 59,736 259,163,275
써니전자 (004770) 1,815 -11 -.6 1,800 1,830 1,791 233,255 422,067,757
효성 (004800) 77,400 1400 1.84 76,200 77,500 75,100 71,077 5,441,346,750
덕성 (004830) 6,020 -40 -.66 6,110 6,110 5,990 89,273 538,424,365
덕성우 (004835) 8,400 40 .48 8,360 8,480 8,170 9,911 83,031,295
DRB동일 (004840) 5,600 60 1.08 5,500 5,650 5,420 62,968 350,571,350
티웨이홀딩스 (004870) 685 -7 -1.01 690 692 679 208,003 141,946,338
동일산업 (004890) 46,750 100 .21 46,250 47,000 46,250 840 39,271,750
조광페인트 (004910) 5,940 150 2.59 5,810 5,980 5,780 69,074 407,817,870
씨아이테크 (004920) 1,250 -25 -1.96 1,275 1,292 1,250 85,901 108,178,049
한신공영 (004960) 8,850 190 2.19 8,680 8,900 8,490 64,465 563,921,075
신라교역 (004970) 10,780 190 1.79 10,640 10,800 10,560 29,496 314,984,190
성신양회 (004980) 9,710 80 .83 9,660 9,770 9,580 108,850 1,051,047,610
성신양회우 (004985) 11,850 -90 -.75 12,080 12,080 11,810 5,884 70,005,220
롯데지주 (004990) 33,650 -450 -1.32 33,450 34,000 32,750 2,080,326 67,651,126,575
롯데지주우 (00499K) 34,800 -850 -2.38 35,600 35,650 34,700 2,710 95,106,050
휴스틸 (005010) 4,770 -20 -.42 4,770 4,790 4,710 543,633 2,582,266,015
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,000 -100 -.27 37,250 37,350 36,250 227,694 8,367,881,000
SGC에너지 (005090) 26,650 350 1.33 26,250 26,800 26,200 27,318 725,852,300
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,700 -300 -.33 90,500 92,300 89,700 50,820 4,624,108,700
녹십자홀딩스 (005250) 16,850 120 .72 16,560 16,860 16,250 54,880 919,315,600
녹십자홀딩스2우 (005257) 34,100 -2000 -5.54 35,550 35,550 34,000 3,118 107,083,800
롯데칠성 (005300) 131,100 1300 1 128,000 132,800 128,000 22,243 2,915,631,600
롯데칠성우 (005305) 79,200 1000 1.28 78,200 79,400 77,200 6,453 507,088,100
온타이드 (005320) 568 0 0 568 585 559 497,972 283,407,609
모나미 (005360) 2,150 -5 -.23 2,155 2,185 2,150 31,949 69,057,200
현대차 (005380) 217,000 9000 4.33 208,500 218,000 208,000 1,241,993 266,026,941,500
현대차우 (005385) 161,700 3800 2.41 158,000 162,000 157,700 287,098 45,972,214,100
현대차2우B (005387) 167,200 6300 3.92 161,000 167,200 160,900 278,303 45,854,241,000
현대차3우B (005389) 161,600 3600 2.28 158,400 161,900 158,100 30,796 4,931,023,950
신성통상 (005390) 4,140 15 .36 4,095 4,155 4,060 969,986 3,994,593,617
코스모화학 (005420) 15,330 -90 -.58 15,490 15,600 15,150 101,878 1,561,547,125
한국공항 (005430) 63,700 3900 6.52 59,800 64,300 59,800 26,943 1,694,437,050
현대지에프홀딩스 (005440) 10,440 940 9.89 9,510 10,440 9,510 786,334 7,929,980,035
POSCO홀딩스 (005490) 321,500 500 .16 323,000 323,000 314,500 323,036 103,322,398,250
삼진제약 (005500) 20,300 -100 -.49 20,400 20,450 20,125 20,203 408,545,950
SPC삼립 (005610) 58,300 1000 1.75 57,200 58,600 57,100 12,680 736,489,900
삼영전자 (005680) 11,330 0 0 11,350 11,450 11,230 36,131 408,517,250
파미셀 (005690) 13,020 880 7.25 12,180 13,630 12,180 2,669,888 34,685,231,495
넥센 (005720) 7,360 160 2.22 7,300 7,400 7,220 67,264 491,716,250
넥센우 (005725) 5,100 310 6.47 4,895 5,100 4,880 11,718 58,033,080
크라운해태홀딩스 (005740) 9,490 670 7.6 8,770 9,750 8,750 950,315 8,940,893,460
크라운해태홀딩스우 (005745) 9,560 220 2.36 9,340 9,590 9,340 4,858 46,352,230
대림바스 (005750) 4,595 -10 -.22 4,600 4,635 4,550 17,077 78,144,185
신영와코루 (005800) 14,960 260 1.77 14,700 15,330 14,700 15,886 237,576,380
풍산홀딩스 (005810) 50,400 -1500 -2.89 52,000 53,100 49,950 113,582 5,764,143,250
원림 (005820) 16,210 -230 -1.4 16,240 16,270 16,210 1,863 30,254,250
DB손해보험 (005830) 145,400 6600 4.76 138,600 148,300 138,600 315,822 45,871,475,500
에스엘 (005850) 32,800 550 1.71 32,250 33,450 32,000 146,898 4,829,553,700
휴니드 (005870) 9,630 330 3.55 9,710 9,900 9,560 350,079 3,408,579,290
대한해운 (005880) 1,919 29 1.53 1,902 1,930 1,859 7,831,252 14,900,263,263
삼성전자 (005930) 62,500 -100 -.16 62,300 62,600 61,800 13,563,846 843,866,596,500
삼성전자우 (005935) 52,100 -100 -.19 52,100 52,200 51,700 876,503 45,547,814,350
NH투자증권 (005940) 23,400 750 3.31 22,650 23,450 22,500 1,035,717 23,814,478,575
NH투자증권우 (005945) 20,150 400 2.03 19,800 20,250 19,690 215,059 4,290,828,590
이수화학 (005950) 6,210 -30 -.48 6,280 6,280 6,160 30,787 191,294,390
동부건설 (005960) 5,740 220 3.99 5,580 5,790 5,460 110,628 631,282,195
동부건설우 (005965) 20,250 310 1.55 20,200 20,250 20,200 60 1,214,450
동원산업 (006040) 49,650 300 .61 49,200 50,000 49,000 32,321 1,601,842,675
화승인더 (006060) 5,150 -40 -.77 5,230 5,230 5,100 130,999 673,735,545
사조오양 (006090) 10,570 30 .28 10,440 10,680 10,370 7,167 75,158,880
삼아알미늄 (006110) 18,010 -190 -1.04 18,330 18,330 17,970 47,124 849,846,730
SK디스커버리 (006120) 61,600 -600 -.96 62,400 62,700 58,200 39,147 2,388,493,200
SK디스커버리우 (006125) 45,300 50 .11 45,250 45,500 44,850 3,926 177,108,950
한국전자홀딩스 (006200) 776 7 .91 768 785 761 48,037 37,093,839
제주은행 (006220) 17,670 -170 -.95 17,930 18,450 17,510 1,826,315 32,984,254,370
LS (006260) 185,400 3000 1.64 182,000 189,600 181,700 119,696 22,258,580,350
녹십자 (006280) 131,400 -1500 -1.13 132,200 133,300 129,400 22,621 2,981,820,950
대원전선 (006340) 2,990 -45 -1.48 3,025 3,035 2,965 1,112,012 3,333,683,490
대원전선우 (006345) 3,990 -70 -1.72 4,060 4,080 3,850 31,203 123,738,203
GS건설 (006360) 21,250 350 1.67 21,000 21,350 20,800 447,444 9,475,400,725
대구백화점 (006370) 6,570 -130 -1.94 6,700 6,770 6,500 29,669 194,835,670
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,620 540 2.83 19,080 19,650 18,970 29,641 573,280,145
삼성SDI (006400) 181,100 1700 .95 180,200 181,100 176,700 399,191 71,635,705,400
삼성SDI우 (006405) 114,900 400 .35 114,500 115,100 112,500 5,060 577,036,800
인스코비 (006490) 1,367 -51 -3.6 1,430 1,430 1,359 1,286,960 1,776,924,107
대림통상 (006570) 2,765 -50 -1.78 2,820 2,860 2,765 10,240 28,589,610
대한유화 (006650) 102,100 -2100 -2.02 103,100 103,900 100,400 24,489 2,507,211,450
삼성공조 (006660) 14,260 -70 -.49 14,330 14,330 14,160 23,917 340,310,270
영풍제지 (006740) 1,069 -15 -1.38 1,084 1,091 1,064 98,264 105,135,304
미래에셋증권 (006800) 22,150 200 .91 21,550 22,200 21,350 2,487,963 54,162,746,575
미래에셋증권우 (006805) 11,070 720 6.96 10,400 11,200 10,320 523,110 5,673,890,090
미래에셋증권2우B (00680K) 9,960 270 2.79 9,690 9,960 9,560 1,251,900 12,282,057,420
AK홀딩스 (006840) 13,090 270 2.11 12,820 13,200 12,590 9,087 117,425,440
신송홀딩스 (006880) 8,410 30 .36 8,310 8,450 8,260 91,665 766,442,705
태경케미컬 (006890) 11,150 -30 -.27 11,180 11,190 10,930 73,821 815,598,020
우성 (006980) 18,460 230 1.26 18,170 18,470 18,020 2,755 50,130,410
GS리테일 (007070) 18,260 820 4.7 17,580 18,390 17,520 546,351 9,924,363,990
일신석재 (007110) 2,365 -30 -1.25 2,410 2,415 2,350 823,554 1,957,003,198
미래아이앤지 (007120) 1,033 0 0 1,033 1,049 1,025 61,657 63,701,598
사조산업 (007160) 55,600 -300 -.54 55,400 56,700 54,800 11,454 637,418,750
벽산 (007210) 2,315 -45 -1.91 2,365 2,375 2,305 277,077 643,144,305
한국특강 (007280) 1,529 -14 -.91 1,531 1,540 1,517 32,111 49,006,875
오뚜기 (007310) 411,000 1500 .37 408,000 413,000 407,500 9,846 4,046,037,750
DN오토모티브 (007340) 27,450 550 2.04 26,650 27,850 26,450 124,148 3,371,247,900
에이프로젠 (007460) 659 -14 -2.08 672 675 655 1,220,643 808,419,973
샘표 (007540) 55,500 2400 4.52 53,900 59,500 53,700 133,777 7,572,650,450
일양약품 (007570) 14,050 90 .64 13,970 14,140 13,960 34,451 483,747,700
일양약품우 (007575) 14,760 -130 -.87 14,790 14,790 14,550 541 7,921,800
동방아그로 (007590) 6,330 10 .16 6,350 6,360 6,290 22,132 139,812,900
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 56,200 600 1.08 55,900 57,300 55,300 699,249 39,538,213,550
국도화학 (007690) 37,600 -250 -.66 37,900 38,150 37,450 8,129 306,708,250
F&F홀딩스 (007700) 21,300 300 1.43 21,100 21,600 20,550 64,856 1,370,891,225
코리아써키트 (007810) 11,430 10 .09 11,540 11,540 11,250 30,743 350,312,210
코리아써우 (007815) 6,070 -20 -.33 6,080 6,090 5,970 25 151,130
코리아써키트2우B (00781K) 5,660 30 .53 5,660 5,660 5,500 59 331,380
서연 (007860) 11,920 970 8.86 10,930 12,080 10,930 371,384 4,365,543,895
TP (007980) 1,524 6 .4 1,528 1,537 1,510 128,017 195,036,586
사조동아원 (008040) 1,190 0 0 1,190 1,198 1,180 402,155 478,059,039
대덕 (008060) 8,500 60 .71 8,490 8,540 8,440 128,327 1,088,601,730
대덕1우 (00806K) 9,580 -30 -.31 9,470 9,610 9,300 4,801 45,164,490
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,770 -10 -.17 5,760 5,820 5,460 34,544 196,906,695
NI스틸 (008260) 3,870 25 .65 3,845 3,930 3,830 147,885 572,382,090
남선알미늄 (008350) 1,249 -7 -.56 1,256 1,260 1,246 479,678 600,209,827
남선알미우 (008355) 13,190 30 .23 13,300 13,300 13,080 124 1,627,130
문배철강 (008420) 2,460 -20 -.81 2,475 2,480 2,425 104,909 257,774,695
서흥 (008490) 20,500 -200 -.97 20,700 20,850 20,300 18,287 374,878,125
일정실업 (008500) 12,270 270 2.25 12,020 12,500 12,000 8,053 98,242,960
윌비스 (008600) 431 -12 -2.71 443 444 431 319,149 138,803,619
아남전자 (008700) 1,515 -6 -.39 1,521 1,540 1,510 334,181 508,868,182
율촌화학 (008730) 27,300 -550 -1.97 27,800 27,850 26,850 136,970 3,722,729,500
호텔신라 (008770) 52,300 2400 4.81 49,900 52,500 49,600 559,766 28,931,158,250
호텔신라우 (008775) 46,150 3050 7.08 43,200 46,350 43,000 13,445 608,757,750
금비 (008870) 60,500 300 .5 60,600 60,700 59,900 1,567 94,319,400
한미사이언스 (008930) 47,050 100 .21 46,550 47,500 45,950 160,574 7,548,613,600
동양철관 (008970) 1,749 -24 -1.35 1,763 1,833 1,706 37,808,668 67,016,436,057
KCTC (009070) 7,340 1090 17.44 6,180 7,940 6,000 40,839,280 299,358,315,820
경인전자 (009140) 21,650 250 1.17 21,300 21,900 21,100 19,461 418,961,500
삼성전기 (009150) 137,500 400 .29 136,700 137,800 136,100 197,188 26,991,836,500
삼성전기우 (009155) 62,600 300 .48 62,300 62,800 61,700 18,340 1,139,593,400
SIMPAC (009160) 5,180 -20 -.38 5,200 5,220 5,140 48,902 252,839,265
한솔로지스틱스 (009180) 2,780 25 .91 2,755 2,850 2,730 317,603 892,785,098
대양금속 (009190) 1,634 -3 -.18 1,654 1,669 1,622 166,745 274,772,423
무림페이퍼 (009200) 2,485 145 6.2 2,345 2,565 2,340 1,613,807 3,993,024,809
한샘 (009240) 48,350 -400 -.82 48,800 48,950 47,350 41,725 2,013,202,100
신원 (009270) 1,827 -6 -.33 1,830 1,880 1,820 2,011,712 3,714,634,194
광동제약 (009290) 6,640 130 2 6,560 6,790 6,490 253,831 1,678,304,375
참엔지니어링 (009310) 1,383 2 .14 1,381 1,418 1,365 12,144 16,908,873
아진전자부품 (009320) 1,003 0 0 1,003 1,003 998 54,945 54,954,106
태영건설 (009410) 2,780 -30 -1.07 2,835 2,860 2,740 62,299 173,842,844
태영건설우 (009415) 5,800 50 .87 5,750 5,850 5,750 1,660 9,561,130
한올바이오파마 (009420) 26,500 0 0 26,800 27,150 26,250 158,113 4,204,561,950
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,800 -1100 -1.49 73,900 74,300 72,200 41,865 3,046,875,650
한창제지 (009460) 715 -7 -.97 721 725 715 100,695 72,447,931
삼화전기 (009470) 28,200 -700 -2.42 28,850 28,850 28,100 42,217 1,194,260,375
HD한국조선해양 (009540) 325,000 4000 1.25 317,000 327,000 317,000 158,487 51,234,179,250
무림P&P (009580) 2,950 30 1.03 2,905 3,000 2,895 225,729 668,380,461
모토닉 (009680) 11,620 280 2.47 11,340 11,740 11,290 183,924 2,118,336,595
삼정펄프 (009770) 30,850 -50 -.16 30,950 31,900 30,700 3,150 97,537,750
플레이그램 (009810) 385 31 8.76 354 394 351 2,348,552 887,720,673
한화솔루션 (009830) 34,800 -600 -1.69 36,200 36,200 34,550 1,981,353 69,592,880,375
한화솔루션우 (009835) 28,000 -250 -.88 29,000 29,000 27,800 9,155 258,498,650
명신산업 (009900) 8,440 120 1.44 8,350 8,470 8,310 130,641 1,099,416,580
영원무역홀딩스 (009970) 143,000 5000 3.62 138,000 144,000 136,600 27,086 3,855,579,650
한국내화 (010040) 2,415 -10 -.41 2,425 2,435 2,400 16,603 40,132,115
OCI홀딩스 (010060) 89,800 -4200 -4.47 93,000 93,400 89,700 190,524 17,300,110,600
한국무브넥스 (010100) 4,780 75 1.59 4,705 4,835 4,635 368,792 1,761,102,350
LS ELECTRIC (010120) 264,500 -1000 -.38 265,500 268,000 261,500 129,590 34,167,828,000
고려아연 (010130) 853,000 -1000 -.12 847,000 856,000 837,000 11,964 10,137,507,760
삼성중공업 (010140) 17,440 -100 -.57 17,250 17,520 17,090 3,453,112 59,877,460,305
우진아이엔에스 (010400) 2,685 -10 -.37 2,695 2,695 2,665 2,683 7,185,575
한솔PNS (010420) 1,875 -4 -.21 1,874 1,880 1,874 3,133 5,875,075
에스엠벡셀 (010580) 1,637 -9 -.55 1,658 1,672 1,550 105,172 170,752,983
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 177,300 -1800 -1.01 176,400 180,300 175,000 191,405 33,884,020,550
진양폴리 (010640) 3,990 0 0 3,990 4,025 3,985 48,390 193,867,753
화천기계 (010660) 5,740 -90 -1.54 5,780 5,950 5,610 455,325 2,617,261,420
화신 (010690) 8,710 350 4.19 8,380 8,770 8,310 304,217 2,617,387,490
평화홀딩스 (010770) 6,180 -60 -.96 6,190 6,290 6,020 165,649 1,023,095,850
아이에스동서 (010780) 21,800 -200 -.91 22,050 22,050 21,600 11,933 259,536,025
퍼스텍 (010820) 4,085 160 4.08 3,970 4,230 3,955 1,935,373 7,968,627,128
S-Oil (010950) 63,300 -200 -.31 63,200 63,700 63,000 130,906 8,278,190,850
S-Oil우 (010955) 41,850 600 1.45 41,250 41,950 41,000 10,481 435,325,750
삼호개발 (010960) 3,675 10 .27 3,670 3,680 3,630 52,228 191,269,680
진원생명과학 (011000) 2,430 -45 -1.82 2,475 2,480 2,395 306,561 743,815,630
LG이노텍 (011070) 155,500 -1800 -1.14 156,000 157,700 154,200 132,656 20,623,004,900
에넥스 (011090) 679 9 1.34 667 682 660 190,927 128,070,153
CJ씨푸드 (011150) 3,020 5 .17 3,015 3,045 3,010 147,838 447,233,578
CJ씨푸드1우 (011155) 17,890 240 1.36 17,650 17,900 17,640 868 15,320,560
롯데케미칼 (011170) 68,300 -1700 -2.43 69,200 69,300 67,700 119,010 8,122,181,000
HMM (011200) 25,500 50 .2 25,500 26,200 25,000 2,088,112 53,265,936,750
현대위아 (011210) 52,300 800 1.55 51,100 53,000 49,800 116,380 6,058,199,950
삼화전자 (011230) 5,520 -110 -1.95 5,700 5,700 5,320 134,234 732,816,860
태림포장 (011280) 2,190 0 0 2,170 2,220 2,150 58,425 127,429,655
성안머티리얼스 (011300) 454 -7 -1.52 471 476 452 264,235 121,514,629
유니켐 (011330) 1,623 10 .62 1,633 1,654 1,510 569,301 916,736,195
부산산업 (011390) 98,900 200 .2 98,700 100,100 97,400 6,090 597,372,700
갤럭시아에스엠 (011420) 2,430 -50 -2.02 2,480 2,485 2,410 232,320 564,321,015
한농화성 (011500) 14,560 -120 -.82 14,720 14,770 14,500 34,789 507,273,940
와이투솔루션 (011690) 3,420 25 .74 3,410 3,435 3,330 183,205 619,536,784
한신기계 (011700) 3,665 -40 -1.08 3,705 3,730 3,605 315,533 1,150,722,696
현대코퍼레이션 (011760) 28,350 300 1.07 28,100 28,450 27,700 46,134 1,295,065,750
금호석유화학 (011780) 125,200 -500 -.4 126,800 126,800 123,700 84,526 10,585,697,550
금호석유화학우 (011785) 68,000 2400 3.66 65,800 68,000 64,900 33,600 2,233,145,850
SKC (011790) 102,000 -1700 -1.64 103,400 104,100 101,500 143,505 14,659,336,150
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,672 -13 -.77 1,683 1,684 1,622 7,425,162 12,262,067,135
DB (012030) 1,488 -12 -.8 1,500 1,508 1,471 359,436 532,182,793
영흥 (012160) 687 15 2.23 672 730 671 1,110,876 768,414,879
아센디오 (012170) 3,240 -70 -2.11 3,310 3,320 3,155 50,581 162,474,431
계양전기 (012200) 1,452 0 0 1,454 1,460 1,442 44,827 64,949,634
계양전기우 (012205) 3,575 5 .14 3,565 3,580 3,565 1,407 5,029,440
영화금속 (012280) 866 2 .23 864 868 863 23,505 20,332,302
경동인베스트 (012320) 67,500 -300 -.44 67,700 68,600 66,700 5,862 394,788,300
현대모비스 (012330) 314,500 8000 2.61 304,500 316,000 304,500 196,909 61,610,176,500
한화에어로스페이스 (012450) 807,000 1000 .12 808,000 819,000 791,000 183,007 146,980,488,500
더존비즈온 (012510) 80,600 600 .75 79,500 82,400 79,300 247,382 20,009,623,350
경인양행 (012610) 3,350 -45 -1.33 3,400 3,400 3,350 20,725 70,060,425
HDC (012630) 22,800 50 .22 22,750 23,100 20,500 615,925 13,239,515,950
모나리자 (012690) 2,710 -10 -.37 2,725 2,760 2,700 123,288 334,605,697
에스원 (012750) 71,500 200 .28 70,600 71,900 70,600 26,908 1,923,436,000
대창 (012800) 1,436 -1 -.07 1,427 1,455 1,426 952,700 1,372,722,440
세우글로벌 (013000) 1,140 -6 -.52 1,147 1,150 1,136 55,055 62,953,370
일성건설 (013360) 1,714 -44 -2.5 1,760 1,760 1,705 270,965 467,694,490
화승코퍼레이션 (013520) 2,170 15 .7 2,135 2,195 2,135 128,485 278,275,245
디와이 (013570) 4,805 5 .1 4,770 4,820 4,745 66,659 318,273,337
계룡건설 (013580) 20,550 50 .24 20,500 20,650 20,050 43,158 880,357,900
까뮤이앤씨 (013700) 1,132 3 .27 1,132 1,137 1,123 34,719 39,292,106
지엠비코리아 (013870) 4,240 15 .36 4,230 4,265 4,180 19,582 82,728,055
지누스 (013890) 18,620 -110 -.59 18,940 18,960 18,350 64,035 1,194,808,345
한익스프레스 (014130) 3,635 120 3.41 3,510 3,640 3,505 49,435 177,468,083
대영포장 (014160) 1,226 -27 -2.15 1,256 1,258 1,218 854,343 1,052,838,066
금강공업 (014280) 4,850 35 .73 4,810 4,875 4,810 100,099 484,802,534
금강공업우 (014285) 7,100 -50 -.7 7,150 7,150 7,070 119 841,570
영보화학 (014440) 4,615 50 1.1 4,565 4,620 4,545 78,698 361,381,913
극동유화 (014530) 3,615 -40 -1.09 3,655 3,670 3,585 152,092 551,876,271
태경비케이 (014580) 5,200 60 1.17 5,220 5,240 5,115 306,092 1,581,983,920
한솔케미칼 (014680) 174,300 -5200 -2.9 177,800 179,300 173,500 65,024 11,432,692,850
사조씨푸드 (014710) 8,460 30 .36 8,610 8,610 8,330 20,620 173,872,450
HL D&I (014790) 2,825 -30 -1.05 2,870 2,890 2,825 49,678 141,260,574
동원시스템즈 (014820) 31,850 -450 -1.39 32,000 32,250 31,750 14,329 457,372,875
동원시스템즈우 (014825) 17,950 -50 -.28 18,200 18,200 17,950 126 2,262,250
유니드 (014830) 89,000 -3300 -3.58 91,900 92,000 88,200 79,302 7,067,121,900
성문전자 (014910) 1,251 17 1.38 1,234 1,270 1,231 51,454 64,256,587
성문전자우 (014915) 4,680 20 .43 4,695 4,695 4,660 569 2,651,710
인디에프 (014990) 1,373 -29 -2.07 1,420 1,420 1,349 986,742 1,360,520,655
이스타코 (015020) 702 -5 -.71 707 711 695 258,378 180,370,427
대창단조 (015230) 5,930 20 .34 5,910 5,970 5,850 69,529 411,336,430
에이엔피 (015260) 548 -2 -.36 545 579 541 2,386,861 1,325,574,520
INVENI (015360) 67,400 1800 2.74 66,600 67,400 62,000 20,080 1,331,963,200
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,950 -50 -.14 36,500 37,050 35,800 2,866,770 104,537,695,300
일진홀딩스 (015860) 6,270 110 1.79 6,160 6,330 6,100 216,005 1,348,442,170
태경산업 (015890) 5,520 90 1.66 5,460 5,550 5,400 135,751 743,997,860
대현 (016090) 1,932 5 .26 1,927 1,933 1,913 258,723 497,710,703
삼성증권 (016360) 80,600 3300 4.27 77,000 80,800 77,000 556,311 44,114,119,650
KG스틸 (016380) 6,690 50 .75 6,670 6,710 6,560 105,780 702,282,960
한세예스24홀딩스 (016450) 4,670 -60 -1.27 4,725 4,735 4,540 117,704 548,845,060
환인제약 (016580) 13,130 180 1.39 12,970 13,200 12,950 47,036 615,932,885
신대양제지 (016590) 15,220 460 3.12 14,800 15,360 14,800 52,949 797,381,220
DB증권 (016610) 10,960 930 9.27 10,030 10,990 9,800 872,261 9,122,314,375
대성홀딩스 (016710) 10,900 -160 -1.45 11,070 11,100 10,360 64,344 698,881,700
두올 (016740) 3,490 40 1.16 3,430 3,490 3,430 60,159 208,376,580
퍼시스 (016800) 47,900 -950 -1.94 48,850 49,300 47,900 774 37,599,200
웅진 (016880) 2,610 -100 -3.69 2,665 2,695 2,550 753,069 1,979,836,548
광명전기 (017040) 1,650 -43 -2.54 1,693 1,693 1,632 384,752 635,158,995
명문제약 (017180) 1,669 1 .06 1,671 1,671 1,660 30,319 50,578,881
우신시스템 (017370) 7,950 110 1.4 7,910 8,000 7,820 34,881 276,045,775
서울가스 (017390) 71,400 500 .71 71,400 71,800 70,100 47,076 3,334,122,100
수산세보틱스 (017550) 1,821 2 .11 1,821 1,823 1,809 79,898 144,995,786
SK텔레콤 (017670) 56,500 800 1.44 55,600 56,900 55,600 733,546 41,451,542,300
현대엘리베이터 (017800) 88,600 1200 1.37 86,800 89,400 85,100 273,220 24,049,142,800
풀무원 (017810) 12,720 80 .63 12,790 12,890 12,650 116,284 1,487,515,390
DS단석 (017860) 28,050 400 1.45 27,900 28,100 27,550 133,366 3,714,406,525
광전자 (017900) 2,020 20 1 2,015 2,035 1,996 49,059 98,513,408
E1 (017940) 99,000 700 .71 98,700 99,800 98,100 11,706 1,158,432,850
한국카본 (017960) 23,200 800 3.57 22,300 23,350 22,200 438,364 10,078,825,225
애경산업 (018250) 18,590 2330 14.33 16,360 19,230 16,250 1,624,581 29,023,044,540
삼성에스디에스 (018260) 183,700 -300 -.16 180,800 187,200 178,700 341,095 62,840,499,650
조일알미늄 (018470) 1,510 -13 -.85 1,520 1,520 1,499 281,794 424,042,092
동원금속 (018500) 1,499 5 .33 1,490 1,510 1,464 275,164 407,691,545
SK가스 (018670) 296,000 6000 2.07 290,000 296,000 286,000 11,356 3,324,538,000
한온시스템 (018880) 3,240 0 0 3,225 3,275 3,205 528,825 1,710,654,391
신풍제약 (019170) 14,050 -460 -3.17 14,590 14,650 13,960 223,905 3,175,861,265
신풍제약우 (019175) 29,250 -1550 -5.03 30,700 30,700 29,200 9,760 287,335,100
티에이치엔 (019180) 2,970 5 .17 2,965 2,970 2,950 88,237 261,629,265
세아특수강 (019440) 15,490 140 .91 15,290 15,490 15,290 21,204 327,220,605
엑시큐어하이트론 (019490) 674 17 2.59 656 694 649 1,216,563 819,199,665
대교 (019680) 2,515 -25 -.98 2,525 2,525 2,450 103,284 256,641,765
대교우B (019685) 1,344 4 .3 1,340 1,350 1,333 12,376 16,598,450
한섬 (020000) 17,980 180 1.01 17,800 18,150 17,640 137,089 2,460,051,595
키다리스튜디오 (020120) 3,985 -50 -1.24 4,035 4,080 3,960 121,219 483,789,007
롯데에너지머티리얼즈 (020150) 22,950 -450 -1.92 23,300 23,600 22,900 78,400 1,810,032,775
아시아나항공 (020560) 10,110 80 .8 10,030 10,280 9,920 164,541 1,667,698,135
일진디스플 (020760) 903 -34 -3.63 963 963 870 244,683 221,772,060
서원 (021050) 1,371 1 .07 1,369 1,379 1,348 220,423 300,155,235
코웨이 (021240) 104,200 1700 1.66 103,500 104,500 101,000 240,238 24,842,022,400
세원정공 (021820) 12,330 0 0 12,330 12,390 12,110 35,775 438,663,430
포스코DX (022100) 24,350 200 .83 24,550 24,550 24,100 325,359 7,919,114,325
삼원강재 (023000) 2,615 15 .58 2,605 2,620 2,600 11,864 31,023,617
MH에탄올 (023150) 5,420 -20 -.37 5,450 5,450 5,390 3,363 18,237,765
한국종합기술 (023350) 5,390 -10 -.19 5,440 5,440 5,330 19,522 104,689,990
동남합성 (023450) 34,150 -200 -.58 34,300 34,300 34,000 1,375 46,929,200
롯데쇼핑 (023530) 80,500 2400 3.07 78,300 80,900 77,700 80,662 6,460,354,950
다우기술 (023590) 41,250 -300 -.72 42,100 42,100 40,600 176,227 7,257,628,025
인지컨트롤스 (023800) 6,160 -10 -.16 6,180 6,180 6,100 32,149 197,735,340
인팩 (023810) 6,270 110 1.79 6,160 6,270 6,110 32,547 201,761,145
에쓰씨엔지니어링 (023960) 1,337 10 .75 1,320 1,340 1,302 134,811 177,712,855
WISCOM (024070) 2,030 -20 -.98 2,110 2,110 2,025 9,668 19,700,770
디씨엠 (024090) 14,600 90 .62 14,680 14,700 14,530 5,467 79,952,150
기업은행 (024110) 21,850 850 4.05 21,400 21,900 21,200 2,109,219 45,592,270,700
콜마홀딩스 (024720) 15,800 340 2.2 16,230 16,390 15,660 464,090 7,423,139,000
대원화성 (024890) 916 11 1.22 963 963 904 55,578 50,917,948
디와이덕양 (024900) 2,625 70 2.74 2,555 2,705 2,520 247,466 651,663,852
KPX케미칼 (025000) 52,000 -800 -1.52 52,700 52,700 51,200 12,216 634,674,300
SJM홀딩스 (025530) 3,845 35 .92 3,805 3,875 3,645 107,025 407,541,290
한국단자 (025540) 66,800 1200 1.83 65,700 66,900 65,000 22,170 1,468,987,400
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,340 10 .14 7,350 7,500 7,260 24,503 181,645,210
한솔홈데코 (025750) 766 -6 -.78 772 777 760 337,358 259,315,704
이구산업 (025820) 5,220 -100 -1.88 5,290 5,430 5,220 1,344,033 7,128,495,740
남해화학 (025860) 7,800 -30 -.38 7,880 7,880 7,740 67,534 525,901,430
한국주강 (025890) 1,940 -10 -.51 1,950 1,960 1,914 14,878 28,735,774
스틱인베스트먼트 (026890) 12,280 110 .9 12,200 12,380 11,970 225,521 2,750,905,850
부국철강 (026940) 2,375 10 .42 2,370 2,375 2,355 83,932 198,694,173
동서 (026960) 31,150 50 .16 31,000 31,750 30,850 109,297 3,407,142,875
BGF (027410) 4,530 5 .11 4,515 4,600 4,450 272,161 1,233,259,728
마니커 (027740) 972 3 .31 965 987 965 572,858 559,240,948
한국제지 (027970) 863 44 5.37 820 880 820 1,045,425 896,888,888
삼성E&A (028050) 25,350 550 2.22 24,800 25,500 24,550 863,418 21,738,200,525
동아지질 (028100) 17,080 30 .18 16,920 17,170 16,810 27,015 458,131,795
삼성물산 (028260) 183,700 11400 6.62 172,300 186,600 172,300 1,005,710 183,549,730,050
삼성물산우B (02826K) 131,700 6200 4.94 125,500 134,100 125,500 27,692 3,655,903,150
팬오션 (028670) 4,140 95 2.35 4,075 4,215 4,015 3,605,770 14,909,583,141
케이씨 (029460) 26,000 1400 5.69 24,900 26,100 24,700 103,931 2,667,547,750
신도리코 (029530) 52,800 -1500 -2.76 54,200 54,200 51,400 20,925 1,093,128,600
삼성카드 (029780) 58,400 1800 3.18 56,200 59,700 56,200 172,795 10,161,538,750
제일기획 (030000) 22,400 750 3.46 21,800 22,400 21,800 596,660 13,257,576,850
NICE평가정보 (030190) 17,290 70 .41 17,400 17,450 17,200 84,821 1,469,078,055
KT (030200) 57,800 -300 -.52 57,800 58,400 57,500 662,516 38,427,403,273
다올투자증권 (030210) 4,135 -15 -.36 4,160 4,160 3,885 877,099 3,504,132,468
교보증권 (030610) 10,670 390 3.79 10,390 10,670 10,090 501,080 5,232,713,340
동원수산 (030720) 6,270 -230 -3.54 6,430 6,530 6,020 37,536 236,692,870
서울보증보험 (031210) 44,900 -450 -.99 49,800 49,950 44,350 443,570 20,468,536,600
신세계인터내셔날 (031430) 13,690 1010 7.97 12,850 13,980 12,790 960,925 13,012,416,550
신세계푸드 (031440) 42,800 350 .82 43,100 44,500 42,050 32,679 1,417,696,950
아이티센씨티에스 (031820) 659 -6 -.9 665 667 653 274,086 180,048,891
롯데관광개발 (032350) 17,700 -190 -1.06 17,850 18,050 17,640 403,071 7,165,163,360
황금에스티 (032560) 6,240 20 .32 6,210 6,280 6,190 18,133 113,239,805
LG유플러스 (032640) 15,050 60 .4 14,990 15,090 14,960 1,051,691 15,787,863,760
삼성생명 (032830) 140,700 9100 6.91 131,500 146,800 131,500 885,106 125,355,619,000
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 16,900 -70 -.41 17,100 17,100 16,650 64,402 1,083,440,395
체시스 (033250) 1,190 -29 -2.38 1,230 1,230 1,186 281,044 337,862,897
유나이티드제약 (033270) 21,850 0 0 21,800 22,200 21,750 53,528 1,177,982,875
SJG세종 (033530) 4,815 65 1.37 4,740 4,820 4,725 60,652 290,577,748
KT&G (033780) 140,700 4300 3.15 137,600 144,000 137,500 370,593 52,494,319,350
무학 (033920) 8,690 60 .7 8,650 8,700 8,500 54,987 473,827,950
두산에너빌리티 (034020) 60,200 -300 -.5 60,800 63,000 59,000 7,522,323 454,358,194,850
SBS (034120) 22,900 100 .44 22,950 23,000 22,650 42,569 971,187,000
LG디스플레이 (034220) 9,260 20 .22 9,180 9,340 9,180 607,733 5,622,832,295
파라다이스 (034230) 18,590 -190 -1.01 18,940 18,950 18,340 757,940 14,077,382,325
NICE (034310) 14,210 320 2.3 13,890 14,350 13,700 122,551 1,726,056,370
인천도시가스 (034590) 26,650 -150 -.56 26,800 26,800 26,600 4,086 109,154,400
SK (034730) 225,500 6000 2.73 220,000 231,000 219,500 233,520 52,894,563,500
SK우 (03473K) 183,600 7400 4.2 177,800 183,900 174,900 8,754 1,592,794,100
한국토지신탁 (034830) 1,320 11 .84 1,307 1,327 1,307 1,012,322 1,331,512,873
HS애드 (035000) 8,670 0 0 8,670 8,740 8,540 32,684 282,440,380
백산 (035150) 15,600 200 1.3 15,410 15,760 15,010 76,996 1,200,701,925
강원랜드 (035250) 20,550 100 .49 20,500 20,600 20,250 390,889 7,989,680,375
NAVER (035420) 249,000 -4000 -1.58 252,000 252,500 244,000 1,205,192 299,084,616,750
신세계 I&C (035510) 17,570 -740 -4.04 17,940 18,070 17,230 320,094 5,632,947,150
카카오 (035720) 58,300 -1700 -2.83 59,500 59,600 56,500 3,469,359 200,495,860,900
콘텐트리중앙 (036420) 10,990 -340 -3 11,330 11,350 10,910 75,677 834,379,545
한국가스공사 (036460) 46,150 650 1.43 45,650 46,300 45,400 478,258 21,987,530,675
SNT홀딩스 (036530) 60,600 1900 3.24 58,700 60,800 57,200 21,757 1,299,200,750
엔씨소프트 (036570) 212,000 500 .24 213,000 216,500 209,000 80,056 17,028,720,500
팜스코 (036580) 3,245 70 2.2 3,175 3,265 3,175 77,200 249,016,230
YG PLUS (037270) 9,010 -340 -3.64 9,780 9,980 8,960 2,553,112 23,910,482,955
LG헬로비전 (037560) 3,160 180 6.04 3,015 3,515 3,010 17,097,731 56,573,225,352
광주신세계 (037710) 34,800 550 1.61 34,250 35,000 34,100 56,861 1,973,793,900
하나투어 (039130) 57,500 600 1.05 56,900 58,600 55,500 128,270 7,334,378,150
키움증권 (039490) 240,000 2000 .84 236,500 240,500 233,500 174,875 41,515,332,250
HDC랩스 (039570) 9,610 50 .52 9,550 9,650 9,450 15,836 151,377,940
상신브레이크 (041650) 2,985 5 .17 2,975 2,995 2,960 46,455 138,521,050
한화오션 (042660) 76,600 -900 -1.16 76,800 78,500 75,800 972,322 74,660,374,500
HD현대인프라코어 (042670) 11,640 -200 -1.69 11,780 11,960 11,490 799,445 9,346,151,075
한미반도체 (042700) 89,600 -5800 -6.08 93,800 94,200 89,200 1,118,574 101,148,442,950
주연테크 (044380) 426 -13 -2.96 440 444 422 431,340 185,412,554
KSS해운 (044450) 10,780 370 3.55 10,500 10,780 10,300 132,123 1,393,108,610
코스맥스비티아이 (044820) 22,600 1700 8.13 21,800 22,750 20,900 77,103 1,710,979,400
대우건설 (047040) 4,130 35 .85 4,090 4,135 4,070 642,854 2,644,239,652
포스코인터내셔널 (047050) 52,400 900 1.75 51,500 52,800 51,200 390,355 20,313,520,050
유니온머티리얼 (047400) 1,667 40 2.46 1,640 1,682 1,620 260,586 431,055,850
한국항공우주 (047810) 85,400 -500 -.58 85,600 87,000 85,000 349,414 29,923,095,050
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 2,020 0 0 2,025 2,030 2,005 20,981 42,456,445
한전KPS (051600) 53,700 -800 -1.47 54,000 54,500 52,700 244,804 13,068,535,650
진양화학 (051630) 2,015 0 0 2,015 2,030 2,000 32,492 65,558,290
LG생활건강 (051900) 339,000 9500 2.88 334,500 342,000 334,500 70,958 24,027,317,000
LG생활건강우 (051905) 136,200 2500 1.87 134,000 136,400 134,000 12,116 1,642,970,500
LG화학 (051910) 273,500 1500 .55 272,500 277,500 269,500 208,053 56,909,911,500
LG화학우 (051915) 148,200 3100 2.14 145,300 148,800 138,000 62,742 9,188,407,000
한전기술 (052690) 88,900 -2000 -2.2 89,900 91,200 87,400 318,244 28,228,855,450
스카이라이프 (053210) 5,270 30 .57 5,240 5,280 5,200 67,946 356,177,790
한미글로벌 (053690) 19,800 -400 -1.98 20,050 20,150 19,610 79,300 1,567,548,990
테이팩스 (055490) 13,890 -500 -3.47 14,390 14,390 13,790 24,117 336,999,940
신한지주 (055550) 71,800 2500 3.61 69,200 72,200 69,200 1,533,140 109,061,567,550
현대홈쇼핑 (057050) 60,200 2500 4.33 58,000 60,300 57,300 65,343 3,893,765,600
포스코스틸리온 (058430) 41,750 500 1.21 41,600 42,000 41,050 14,205 589,341,500
세아홀딩스 (058650) 141,900 1400 1 140,600 149,000 140,600 8,547 1,233,168,500
다스코 (058730) 3,150 25 .8 3,125 3,160 3,090 189,511 593,010,925
KTcs (058850) 2,885 45 1.58 2,840 2,895 2,840 225,579 648,348,503
KTis (058860) 2,975 85 2.94 2,895 2,995 2,895 560,912 1,664,987,082
HL홀딩스 (060980) 43,200 900 2.13 42,300 43,300 41,600 32,507 1,386,292,150
산일전기 (062040) 91,300 -100 -.11 90,600 96,300 89,100 487,647 45,208,900,000
종근당바이오 (063160) 24,050 250 1.05 23,800 24,300 23,600 49,154 1,181,549,825
현대로템 (064350) 191,000 6200 3.35 187,000 193,200 187,000 927,664 176,954,763,550
LG씨엔에스 (064400) 76,800 -5000 -6.11 80,100 80,400 75,000 1,438,981 110,525,697,650
SNT모티브 (064960) 33,950 100 .3 33,800 34,400 33,400 42,106 1,433,015,125
LG전자 (066570) 77,200 1900 2.52 75,800 80,900 75,700 1,769,412 138,828,765,650
LG전자우 (066575) 38,950 800 2.1 38,150 39,600 38,050 102,035 3,977,804,825
엘앤에프 (066970) 56,100 -1900 -3.28 57,200 57,400 55,200 381,062 21,366,492,450
세이브존I&C (067830) 2,950 140 4.98 2,810 2,960 2,810 152,560 445,676,146
셀트리온 (068270) 177,000 -1600 -.9 177,400 178,900 174,700 353,485 62,301,647,550
삼성출판사 (068290) 18,780 170 .91 18,750 18,850 18,430 20,930 389,901,100
TKG휴켐스 (069260) 17,280 -260 -1.48 17,410 17,540 17,190 81,455 1,407,208,205
대호에이엘 (069460) 1,857 47 2.6 1,800 1,875 1,778 617,618 1,123,483,708
대웅제약 (069620) 164,300 2800 1.73 162,200 167,100 161,700 40,557 6,655,239,550
한세엠케이 (069640) 1,104 -11 -.99 1,130 1,162 1,104 1,403,554 1,577,153,966
DSR제강 (069730) 3,795 20 .53 3,805 3,820 3,745 7,041 26,684,462
현대백화점 (069960) 83,300 4700 5.98 78,200 83,700 78,200 163,918 13,503,340,000
모나용평 (070960) 4,970 -60 -1.19 5,030 5,030 4,905 121,038 601,494,864
한국금융지주 (071050) 163,600 5600 3.54 157,300 164,000 155,800 267,011 42,644,610,400
한국금융지주우 (071055) 109,900 4900 4.67 104,000 110,000 104,000 92,691 9,918,856,450
하이스틸 (071090) 4,375 125 2.94 4,255 4,455 4,180 2,212,368 9,590,741,616
지역난방공사 (071320) 93,200 2900 3.21 89,600 93,800 89,200 29,387 2,716,519,200
롯데하이마트 (071840) 9,440 240 2.61 9,220 9,480 9,070 70,300 659,090,630
코아스 (071950) 8,500 -260 -2.97 9,140 9,140 8,350 18,189 154,774,810
HD현대마린엔진 (071970) 47,700 350 .74 46,400 48,350 46,050 229,735 10,915,128,725
유엔젤 (072130) 5,500 -140 -2.48 5,580 5,630 5,340 121,018 660,193,940
농심홀딩스 (072710) 87,600 -300 -.34 87,800 87,900 86,200 11,518 1,001,752,050
금호타이어 (073240) 4,990 15 .3 4,955 5,080 4,955 595,754 2,988,040,010
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,515 60 1.74 3,480 3,540 3,445 10,515 36,766,875
세진중공업 (075580) 10,540 -70 -.66 10,610 10,780 10,360 339,935 3,570,795,125
유니퀘스트 (077500) 6,010 50 .84 5,960 6,040 5,940 64,954 389,990,910
STX엔진 (077970) 20,350 0 0 20,500 20,700 19,990 70,536 1,430,651,645
텔코웨어 (078000) 15,400 -570 -3.57 15,830 16,050 15,280 58,688 914,235,205
에이블씨엔씨 (078520) 8,930 270 3.12 8,870 9,030 8,550 1,079,650 9,546,068,270
GS (078930) 53,600 1500 2.88 51,600 54,200 51,600 615,733 33,013,289,450
GS우 (078935) 49,100 1750 3.7 47,350 49,750 47,250 31,627 1,554,371,300
CJ CGV (079160) 5,340 80 1.52 5,280 5,380 5,250 137,287 732,050,855
현대리바트 (079430) 8,330 40 .48 8,380 8,400 8,240 25,525 212,938,555
LIG넥스원 (079550) 589,000 19000 3.33 576,000 599,000 575,000 124,059 73,257,684,500
전진건설로봇 (079900) 49,400 -1200 -2.37 50,500 50,600 49,350 71,299 3,545,389,075
휴비스 (079980) 3,370 -80 -2.32 3,450 3,495 3,355 86,109 291,784,285
일진다이아 (081000) 13,490 80 .6 13,410 13,610 13,320 12,532 168,248,200
미스토홀딩스 (081660) 37,300 250 .67 36,800 37,600 36,800 83,083 3,093,633,675
동양생명 (082640) 8,220 -110 -1.32 8,320 8,370 8,150 291,735 2,406,902,575
한화엔진 (082740) 26,250 -400 -1.5 26,550 26,950 25,850 326,413 8,562,147,275
그린케미칼 (083420) 8,050 -140 -1.71 8,220 8,300 8,010 263,535 2,141,502,455
대한제강 (084010) 18,760 10 .05 18,950 19,210 18,600 28,171 532,183,630
동양고속 (084670) 8,600 50 .58 8,550 8,650 8,530 4,885 41,978,840
이월드 (084680) 1,676 11 .66 1,685 1,685 1,655 95,707 159,386,135
대상홀딩스 (084690) 11,120 -30 -.27 11,120 11,350 11,030 140,252 1,566,709,995
대상홀딩스우 (084695) 15,460 -160 -1.02 15,730 15,730 15,360 17,807 274,842,405
TBH글로벌 (084870) 1,390 10 .72 1,382 1,415 1,350 46,401 64,259,553
엔케이 (085310) 834 -1 -.12 834 845 826 65,034 54,052,934
미래에셋생명 (085620) 7,870 510 6.93 7,380 7,960 7,290 1,076,726 8,355,236,385
현대글로비스 (086280) 148,800 7500 5.31 140,600 150,900 140,600 291,805 43,250,102,050
하나금융지주 (086790) 95,600 2400 2.58 93,300 96,400 93,200 1,045,276 99,439,061,850
이리츠코크렙 (088260) 4,570 -10 -.22 4,590 4,590 4,535 48,110 219,561,767
한화생명 (088350) 4,240 70 1.68 4,210 4,355 4,160 5,590,037 23,809,392,009
진도 (088790) 2,085 5 .24 2,080 2,095 2,045 15,175 31,426,545
맥쿼리인프라 (088980) 11,490 -50 -.43 11,540 11,560 11,470 846,203 9,726,197,545
HDC현대EP (089470) 4,180 40 .97 4,160 4,185 4,140 43,106 179,497,735
제주항공 (089590) 7,260 30 .41 7,230 7,330 7,170 173,519 1,260,125,485
롯데렌탈 (089860) 34,950 400 1.16 34,400 35,800 34,400 73,225 2,588,536,800
평화산업 (090080) 1,119 -1 -.09 1,126 1,130 1,107 340,946 379,936,374
노루페인트 (090350) 9,450 70 .75 9,460 9,460 9,310 51,892 487,921,400
노루페인트우 (090355) 15,700 240 1.55 15,750 15,750 15,540 344 5,399,660
메타랩스 (090370) 1,336 -65 -4.64 1,401 1,401 1,335 116,742 157,565,635
아모레퍼시픽 (090430) 139,600 6800 5.12 134,300 141,200 133,800 661,213 91,516,516,700
아모레퍼시픽우 (090435) 46,300 2500 5.71 44,500 46,550 44,200 149,029 6,822,375,900
비에이치 (090460) 12,700 -190 -1.47 12,910 12,910 12,680 97,638 1,242,991,670
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,035 5 .25 2,035 2,045 2,005 553,234 1,121,702,196
디아이씨 (092200) 4,470 0 0 4,470 4,560 4,415 258,478 1,160,080,575
KEC (092220) 804 7 .88 800 813 792 352,292 282,690,091
KPX홀딩스 (092230) 73,200 -100 -.14 73,000 74,200 72,600 3,831 280,157,000
기신정기 (092440) 2,600 0 0 2,595 2,605 2,570 9,679 25,050,325
DYP (092780) 4,570 55 1.22 4,510 4,590 4,475 19,689 89,211,865
넥스틸 (092790) 14,450 -410 -2.76 14,710 15,040 14,180 420,072 6,092,218,470
LF (093050) 19,790 720 3.78 19,070 19,800 19,000 93,804 1,838,984,700
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,440 -85 -2.41 3,545 3,560 3,385 1,004,062 3,462,108,707
후성 (093370) 4,770 -130 -2.65 4,875 4,895 4,760 289,472 1,389,544,802
효성ITX (094280) 13,950 -50 -.36 13,930 14,000 13,820 24,338 338,100,710
맵스리얼티1 (094800) 4,450 -50 -1.11 4,500 4,500 4,450 28,245 126,069,638
AJ네트웍스 (095570) 4,620 190 4.29 4,430 4,645 4,390 461,005 2,090,358,926
웅진씽크빅 (095720) 2,200 -10 -.45 2,200 2,250 2,170 466,303 1,028,941,269
JW홀딩스 (096760) 3,710 -30 -.8 3,740 3,740 3,670 127,677 473,877,240
SK이노베이션 (096770) 115,500 -600 -.52 116,500 117,100 115,100 214,081 24,820,771,050
SK이노베이션우 (096775) 77,200 300 .39 76,900 77,900 75,900 4,634 355,785,250
HJ중공업 (097230) 7,820 200 2.62 7,540 7,920 7,540 682,786 5,317,085,925
엠씨넥스 (097520) 27,650 800 2.98 27,000 27,650 26,900 64,757 1,768,912,375
CJ제일제당 (097950) 260,000 1000 .39 258,500 263,000 258,000 41,778 10,889,003,000
CJ제일제당 우 (097955) 153,000 2100 1.39 150,900 153,000 149,800 6,793 1,030,648,000
SK오션플랜트 (100090) 20,100 -750 -3.6 21,000 21,000 20,100 317,229 6,459,680,225
비상교육 (100220) 6,740 -180 -2.6 6,950 7,010 6,740 112,189 767,362,850
진양홀딩스 (100250) 3,545 35 1 3,520 3,580 3,495 158,862 560,165,538
SNT에너지 (100840) 35,800 0 0 35,700 36,050 34,800 144,822 5,107,969,000
인바이오젠 (101140) 11,220 70 .63 11,060 11,380 10,970 8,381 93,354,940
해태제과식품 (101530) 7,810 -40 -.51 7,840 8,080 7,600 167,456 1,314,128,025
동성케미컬 (102260) 4,580 50 1.1 4,540 4,615 4,530 203,585 931,715,109
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,010 50 .42 12,020 12,140 11,930 31,375 376,278,370
풍산 (103140) 132,400 -2300 -1.71 136,000 138,400 127,900 438,194 57,738,527,750
일진전기 (103590) 37,800 -400 -1.05 38,000 38,750 37,200 313,167 11,843,470,650
한국철강 (104700) 9,650 50 .52 9,600 9,720 9,500 38,069 366,053,580
KB금융 (105560) 118,500 1200 1.02 118,000 119,200 117,500 857,015 101,561,207,700
한세실업 (105630) 11,260 -50 -.44 11,310 11,320 11,180 105,066 1,179,410,120
우진 (105840) 9,910 -60 -.6 9,990 10,150 9,800 108,205 1,072,112,865
미원홀딩스 (107590) 75,700 -1200 -1.56 76,900 76,900 75,000 929 70,120,400
LX세미콘 (108320) 66,700 2300 3.57 64,500 67,400 64,300 46,518 3,071,906,500
LX하우시스 (108670) 33,550 450 1.36 33,200 33,800 32,875 28,550 955,192,175
LX하우시스우 (108675) 19,110 40 .21 19,030 19,210 19,030 1,250 23,832,870
주성코퍼레이션 (109070) 870 -4 -.46 874 895 864 107,284 93,349,658
호전실업 (111110) 9,060 10 .11 9,050 9,120 8,960 26,139 235,325,460
동인기연 (111380) 16,250 290 1.82 16,000 16,330 15,800 14,400 231,726,560
영원무역 (111770) 62,400 2200 3.65 59,600 62,600 58,700 64,042 3,922,829,850
씨에스윈드 (112610) 47,350 -1050 -2.17 48,350 48,350 47,150 155,575 7,389,553,050
GKL (114090) 17,010 -440 -2.52 17,370 17,510 16,960 280,286 4,811,466,980
대성에너지 (117580) 8,760 -80 -.9 8,920 8,950 8,730 91,024 801,496,105
메타케어 (118000) 332 -13 -3.77 348 348 330 743,747 250,905,346
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 106,600 -1200 -1.11 107,700 107,700 105,000 1,931 204,941,600
코오롱인더 (120110) 45,700 -450 -.98 46,250 46,650 45,350 173,485 7,976,261,325
코오롱인더우 (120115) 26,000 800 3.17 25,200 26,150 25,200 29,604 763,350,275
아이마켓코리아 (122900) 8,570 40 .47 8,530 8,570 8,480 32,558 278,072,020
한국화장품 (123690) 10,980 1860 20.39 11,090 11,790 10,620 6,922,181 77,440,087,020
SJM (123700) 3,715 55 1.5 3,665 3,740 3,645 77,049 285,472,164
한국자산신탁 (123890) 2,690 10 .37 2,680 2,690 2,665 176,432 472,876,085
현대퓨처넷 (126560) 3,515 -55 -1.54 3,570 3,580 3,480 151,820 533,642,414
수산인더스트리 (126720) 24,150 -400 -1.63 24,550 24,550 24,000 40,531 979,924,500
대성산업 (128820) 5,960 30 .51 6,150 6,250 5,800 729,553 4,401,770,525
한미약품 (128940) 280,000 -5500 -1.93 285,500 287,000 279,000 60,946 17,114,030,750
인터지스 (129260) 3,295 85 2.65 3,210 3,470 3,170 1,304,185 4,352,214,682
한전산업 (130660) 13,050 -160 -1.21 13,140 13,270 13,000 141,100 1,844,514,980
화인베스틸 (133820) 895 -6 -.67 901 910 892 77,851 70,126,202
미원화학 (134380) 82,600 1100 1.35 84,500 84,500 82,600 882 73,224,200
시디즈 (134790) 33,750 2050 6.47 31,900 40,000 31,250 353,004 12,175,318,150
선진 (136490) 13,590 330 2.49 13,260 13,790 13,260 94,789 1,284,693,870
에스디바이오센서 (137310) 10,320 -10 -.1 10,260 10,370 10,220 75,249 774,722,425
메리츠금융지주 (138040) 123,100 4800 4.06 118,000 123,600 117,900 375,215 45,508,360,000
코오롱ENP (138490) 7,220 40 .56 7,170 7,400 7,040 234,022 1,695,157,835
BNK금융지주 (138930) 15,860 550 3.59 15,260 15,920 15,250 2,034,309 31,777,224,158
iM금융지주 (139130) 15,470 490 3.27 14,870 15,480 14,700 1,237,196 18,800,746,800
이마트 (139480) 99,100 2900 3.01 96,700 100,000 96,400 171,719 16,997,321,400
아주스틸 (139990) 4,025 -10 -.25 4,055 4,070 4,005 18,125 72,728,317
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,700 -63 -3.57 1,763 1,763 1,700 19,296 33,393,138
다이나믹디자인 (145210) 892 -13 -1.44 900 910 877 78,248 69,663,098
케이탑리츠 (145270) 963 2 .21 963 965 952 156,189 150,018,330
덴티움 (145720) 70,500 800 1.15 69,700 71,000 68,600 49,021 3,441,378,000
삼양사 (145990) 59,200 600 1.02 58,600 59,500 58,000 23,380 1,372,631,950
삼양사우 (145995) 39,800 200 .51 39,900 39,900 39,650 2,237 88,963,850
한국ANKOR유전 (152550) 250 1 .4 249 253 249 848,323 212,660,177
DSR (155660) 4,090 -50 -1.21 4,150 4,150 4,060 27,688 113,611,700
애경케미칼 (161000) 12,820 -200 -1.54 12,800 12,910 12,340 1,053,510 13,278,346,645
한국타이어앤테크놀로지 (161390) 46,750 2450 5.53 44,050 47,100 44,050 497,873 23,015,692,400
한국콜마 (161890) 108,000 2100 1.98 108,000 108,400 105,500 143,042 15,317,458,750
동일고무벨트 (163560) 7,390 20 .27 7,340 7,400 7,300 34,744 254,874,950
동아에스티 (170900) 50,200 -100 -.2 50,400 50,500 49,550 13,926 696,170,000
JB금융지주 (175330) 25,300 -50 -.2 25,300 25,650 25,200 1,046,911 26,550,843,100
PI첨단소재 (178920) 18,800 70 .37 18,720 18,800 18,420 72,105 1,343,910,260
한진칼 (180640) 123,800 1200 .98 121,200 124,500 121,100 53,211 6,568,899,900
한진칼우 (18064K) 40,600 400 1 39,000 41,600 39,000 12,762 515,575,750
NHN (181710) 29,150 -1550 -5.05 30,200 30,400 28,950 233,922 6,878,180,700
아세아시멘트 (183190) 12,590 410 3.37 12,180 12,590 12,180 63,957 797,407,910
종근당 (185750) 84,200 -300 -.36 84,200 84,900 83,800 16,410 1,379,891,200
더블유게임즈 (192080) 60,000 100 .17 59,900 60,500 59,400 51,993 3,119,222,100
쿠쿠홀딩스 (192400) 33,450 1000 3.08 32,300 33,600 32,300 32,788 1,084,193,425
드림텍 (192650) 6,220 20 .32 6,220 6,230 6,110 91,926 567,485,030
코스맥스 (192820) 252,500 7000 2.85 246,000 254,500 242,000 120,698 30,189,809,500
제이에스코퍼레이션 (194370) 13,590 -40 -.29 13,430 13,760 13,230 266,136 3,593,046,980
해성디에스 (195870) 26,650 -550 -2.02 27,350 27,350 26,150 196,802 5,209,540,475
서연이화 (200880) 13,120 590 4.71 12,540 13,280 12,430 182,516 2,364,918,985
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,600 350 .99 35,200 36,200 34,900 254,608 9,058,723,100
삼성바이오로직스 (207940) 1,042,000 -15000 -1.42 1,054,000 1,059,000 1,037,000 55,795 58,271,125,000
디와이파워 (210540) 13,100 140 1.08 12,890 13,190 12,840 49,436 644,892,585
SK디앤디 (210980) 10,920 140 1.3 10,780 10,930 10,720 63,126 682,983,205
한솔제지 (213500) 9,260 110 1.2 9,140 9,270 9,130 107,259 989,891,155
이노션 (214320) 21,850 900 4.3 21,000 21,900 20,950 186,937 4,022,724,475
금호에이치티 (214330) 674 -10 -1.46 684 690 668 1,147,199 777,386,824
경보제약 (214390) 5,070 -30 -.59 5,100 5,140 5,060 6,335 32,137,045
토니모리 (214420) 11,670 490 4.38 12,100 12,330 11,440 2,614,076 31,280,177,750
잇츠한불 (226320) 14,360 70 .49 14,790 14,870 14,180 153,325 2,223,476,445
현대코퍼레이션홀딩스 (227840) 14,570 220 1.53 14,350 14,590 14,210 37,850 547,126,470
LS에코에너지 (229640) 31,350 -1300 -3.98 32,600 32,600 31,350 130,554 4,141,003,875
JW생명과학 (234080) 12,690 -70 -.55 12,770 12,830 12,660 56,607 719,981,700
두산밥캣 (241560) 57,100 500 .88 57,900 58,000 56,500 308,389 17,639,842,700
화승엔터프라이즈 (241590) 8,070 -310 -3.7 8,380 8,380 7,960 533,892 4,308,121,405
에이플러스에셋 (244920) 6,440 130 2.06 6,440 6,500 6,250 180,932 1,162,164,930
솔루엠 (248070) 17,410 460 2.71 16,990 17,600 16,990 289,922 5,046,111,885
샘표식품 (248170) 27,750 100 .36 27,700 28,550 27,650 45,895 1,287,392,900
일동제약 (249420) 19,720 1260 6.83 19,000 19,720 19,000 703,115 13,642,575,140
넷마블 (251270) 61,700 0 0 61,500 62,500 60,800 208,115 12,804,579,550
크래프톤 (259960) 347,000 -6500 -1.84 352,000 352,500 343,500 141,270 48,993,261,750
크라운제과 (264900) 9,690 100 1.04 9,600 9,890 9,510 44,556 432,316,705
크라운제과우 (26490K) 10,460 50 .48 10,360 10,540 10,360 1,689 17,669,430
HD현대 (267250) 138,300 2100 1.54 134,700 140,200 134,200 231,025 31,961,408,200
HD현대일렉트릭 (267260) 450,500 8000 1.81 435,000 454,500 434,500 178,958 79,779,794,000
HD현대건설기계 (267270) 74,800 -1800 -2.35 76,100 76,300 73,600 115,588 8,623,775,600
경동도시가스 (267290) 22,750 200 .89 22,700 22,800 22,400 17,602 398,149,600
아시아나IDT (267850) 12,530 180 1.46 12,350 12,570 12,350 15,784 197,083,145
미원에스씨 (268280) 154,400 -600 -.39 153,700 157,900 153,700 600 92,943,600
오리온 (271560) 121,000 300 .25 119,700 121,500 119,700 78,075 9,422,535,300
일진하이솔루스 (271940) 17,530 400 2.34 17,300 17,910 17,180 102,120 1,798,518,005
제일약품 (271980) 15,420 110 .72 15,650 15,730 15,220 37,249 575,858,670
한화시스템 (272210) 53,500 -700 -1.29 54,300 55,100 52,500 825,815 44,298,280,550
진에어 (272450) 9,490 60 .64 9,410 9,660 9,300 296,044 2,808,941,670
삼양패키징 (272550) 14,420 20 .14 14,400 14,520 14,270 20,986 301,518,660
에이피알 (278470) 174,200 7900 4.75 175,300 178,000 169,800 525,328 91,517,914,400
롯데웰푸드 (280360) 124,200 -100 -.08 123,800 125,400 122,500 24,616 3,049,389,200
케이씨텍 (281820) 27,500 -450 -1.61 28,450 28,450 27,500 51,511 1,427,846,150
BGF리테일 (282330) 123,600 3000 2.49 121,100 124,500 120,800 51,251 6,329,219,000
쿠쿠홈시스 (284740) 30,150 2500 9.04 27,500 30,500 27,500 178,899 5,270,139,775
SK케미칼 (285130) 72,800 0 0 72,100 73,900 71,500 63,705 4,651,429,400
SK케미칼우 (28513K) 30,350 950 3.23 29,400 30,850 29,200 19,401 583,142,300
롯데이노베이트 (286940) 22,900 -400 -1.72 23,400 23,450 22,800 45,552 1,045,818,225
하나제약 (293480) 12,400 0 0 12,470 12,470 12,340 20,645 255,628,430
신한알파리츠 (293940) 5,530 -70 -1.25 5,600 5,600 5,490 348,003 1,922,839,250
HDC현대산업개발 (294870) 23,750 400 1.71 23,450 23,850 23,150 212,951 5,030,119,400
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 267,500 1000 .38 268,000 270,000 264,500 8,116 2,166,166,750
효성중공업 (298040) 1,008,000 30000 3.07 969,000 1,015,000 959,000 65,937 65,334,129,000
HS효성첨단소재 (298050) 212,000 -2500 -1.17 215,000 215,000 210,000 8,389 1,775,199,250
에어부산 (298690) 2,230 5 .22 2,205 2,260 2,200 309,677 693,823,697
한일시멘트 (300720) 19,480 780 4.17 18,700 19,490 18,670 102,411 1,970,460,340
SK바이오사이언스 (302440) 47,600 -550 -1.14 47,900 48,200 47,400 74,155 3,532,981,475
세아제강 (306200) 158,000 300 .19 156,800 158,100 155,100 13,568 2,121,853,000
현대오토에버 (307950) 166,100 -2300 -1.37 168,300 168,300 164,100 80,565 13,320,749,200
씨티알모빌리티 (308170) 5,570 60 1.09 5,540 5,650 5,450 9,691 53,342,970
우리금융지주 (316140) 26,700 850 3.29 25,900 26,800 25,800 2,788,163 73,760,764,475
자이에스앤디 (317400) 3,695 10 .27 3,685 3,765 3,630 60,847 224,310,909
HD현대에너지솔루션 (322000) 44,000 -750 -1.68 45,200 45,500 43,350 70,744 3,104,700,975
카카오뱅크 (323410) 30,950 -400 -1.28 30,850 31,100 30,150 1,499,276 46,104,527,625
SK바이오팜 (326030) 95,600 -2700 -2.75 98,300 99,000 95,400 172,378 16,595,240,100
HD현대중공업 (329180) 387,000 -1000 -.26 384,000 392,500 381,500 119,751 46,239,310,250
롯데리츠 (330590) 3,810 -40 -1.04 3,850 3,860 3,745 358,925 1,358,552,556
이지스밸류플러스리츠 (334890) 4,640 -35 -.75 4,675 4,685 4,600 96,634 447,910,232
두산퓨얼셀 (336260) 23,200 -800 -3.33 23,850 23,900 22,850 348,727 8,102,642,800
두산퓨얼셀1우 (33626K) 6,140 60 .99 6,080 6,170 6,030 86,101 526,249,105
두산퓨얼셀2우B (33626L) 11,230 -80 -.71 11,310 11,410 11,170 18,934 212,618,070
솔루스첨단소재 (336370) 8,370 -280 -3.24 8,670 8,680 8,300 186,655 1,569,863,745
솔루스첨단소재1우 (33637K) 1,887 1 .05 1,886 1,911 1,840 190,147 360,017,877
솔루스첨단소재2우B (33637L) 4,350 130 3.08 4,280 4,415 4,220 41,337 178,048,265
NH프라임리츠 (338100) 4,770 10 .21 4,760 4,785 4,740 62,893 299,855,872
교촌에프앤비 (339770) 5,960 -60 -1 6,000 6,000 5,840 102,824 606,563,545
KCC글라스 (344820) 34,100 250 .74 33,850 34,400 33,500 27,130 920,644,275
제이알글로벌리츠 (348950) 2,615 -15 -.57 2,650 2,650 2,605 427,366 1,116,885,750
이지스레지던스리츠 (350520) 4,130 0 0 4,130 4,130 4,105 55,139 226,938,020
하이브 (352820) 272,500 1500 .55 271,000 275,000 267,500 168,016 45,698,915,000
대덕전자 (353200) 17,920 270 1.53 17,680 18,000 17,560 178,834 3,173,109,135
대덕전자1우 (35320K) 8,300 0 0 8,300 8,330 8,230 3,926 32,596,660
코람코라이프인프라리츠 (357120) 4,470 -45 -1 4,515 4,515 4,445 68,755 306,525,422
미래에셋맵스리츠 (357250) 2,770 5 .18 2,775 2,775 2,755 36,732 101,581,169
마스턴프리미어리츠 (357430) 1,457 8 .55 1,449 1,457 1,444 75,666 109,855,867
SK아이이테크놀로지 (361610) 27,950 -500 -1.76 28,250 28,850 27,900 106,844 3,013,311,725
티와이홀딩스 (363280) 4,415 110 2.56 4,345 4,620 4,320 308,687 1,379,396,064
티와이홀딩스우 (36328K) 6,360 160 2.58 6,140 6,450 6,140 16,838 107,022,740
ESR켄달스퀘어리츠 (365550) 4,380 -5 -.11 4,385 4,385 4,295 235,515 1,023,896,216
한컴라이프케어 (372910) 3,220 0 0 3,220 3,260 3,190 267,667 864,749,543
LG에너지솔루션 (373220) 315,000 -6500 -2.02 321,000 321,000 313,500 191,507 60,434,568,500
DL이앤씨 (375500) 49,150 -350 -.71 49,500 49,500 48,600 170,255 8,340,099,675
DL이앤씨우 (37550K) 24,800 1150 4.86 24,200 25,300 24,000 57,029 1,422,353,025
DL이앤씨2우(전환) (37550L) 34,050 50 .15 34,400 35,400 33,450 7,234 245,169,100
디앤디플랫폼리츠 (377190) 3,230 -10 -.31 3,240 3,240 3,210 37,200 119,867,574
카카오페이 (377300) 69,700 -9900 -12.44 77,800 77,800 69,200 3,550,335 256,836,953,100
바이오노트 (377740) 5,290 40 .76 5,250 5,290 5,190 105,325 551,853,790
화승알앤에이 (378850) 3,390 65 1.95 3,340 3,400 3,340 60,866 205,268,150
케이카 (381970) 17,080 1070 6.68 16,150 17,150 16,110 318,619 5,329,144,110
F&F (383220) 80,500 900 1.13 79,300 82,200 78,700 54,830 4,431,110,200
LX홀딩스 (383800) 9,870 140 1.44 9,740 9,890 9,670 482,346 4,724,990,135
LX홀딩스1우 (38380K) 9,400 0 0 9,400 9,400 9,290 2,448 22,920,190
SK리츠 (395400) 4,790 -15 -.31 4,800 4,805 4,750 161,833 772,030,801
미래에셋글로벌리츠 (396690) 2,775 5 .18 2,770 2,775 2,750 94,632 261,583,913
NH올원리츠 (400760) 3,305 -85 -2.51 3,360 3,360 3,240 565,321 1,860,950,897
SK스퀘어 (402340) 178,300 4300 2.47 175,100 181,300 175,100 336,773 60,139,293,500
쏘카 (403550) 13,130 -60 -.45 13,250 13,250 13,060 2,570 33,738,900
신한서부티엔디리츠 (404990) 3,770 -30 -.79 3,820 3,820 3,705 114,644 432,876,095
KB발해인프라 (415640) 8,170 0 0 8,130 8,200 8,090 183,949 1,491,097,685
코람코더원리츠 (417310) 5,270 0 0 5,260 5,320 5,190 77,813 406,467,525
KB스타리츠 (432320) 4,015 0 0 4,015 4,030 4,000 65,331 262,150,674
HD현대마린솔루션 (443060) 184,300 -4300 -2.28 187,500 190,700 183,300 101,892 18,845,413,150
유니드비티플러스 (446070) 4,465 5 .11 4,480 4,480 4,435 13,227 58,948,440
삼성FN리츠 (448730) 4,555 -30 -.65 4,600 4,600 4,525 96,527 438,697,759
에코프로머티 (450080) 51,600 100 .19 52,200 52,300 51,200 431,642 22,332,325,650
코오롱모빌리티그룹 (450140) 2,625 60 2.34 2,565 2,650 2,525 711,362 1,863,505,939
코오롱모빌리티그룹우 (45014K) 4,530 30 .67 4,500 4,540 4,490 11,643 52,510,815
한화리츠 (451800) 4,100 60 1.49 4,040 4,100 4,020 267,243 1,085,451,620
한화갤러리아 (452260) 1,278 2 .16 1,276 1,289 1,266 382,688 488,809,785
한화갤러리아우 (45226K) 2,390 -10 -.42 2,405 2,405 2,375 473 1,128,655
현대그린푸드 (453340) 17,750 50 .28 17,710 17,930 17,650 31,926 567,737,435
두산로보틱스 (454910) 60,900 -800 -1.3 61,900 62,500 60,500 149,266 9,136,962,700
OCI (456040) 57,500 -700 -1.2 57,900 58,000 57,100 32,242 1,850,619,400
이수스페셜티케미컬 (457190) 41,550 -1100 -2.58 42,700 42,700 41,400 162,541 6,792,854,325
동국씨엠 (460850) 6,800 20 .29 6,810 6,830 6,720 80,711 547,689,690
동국제강 (460860) 11,210 20 .18 11,440 11,500 11,170 276,837 3,137,577,495
조선내화 (462520) 13,930 360 2.65 13,610 13,980 13,610 11,170 154,689,580
시프트업 (462870) 44,800 -50 -.11 45,300 45,850 44,800 91,981 4,162,330,600
STX그린로지스 (465770) 8,080 -110 -1.34 8,190 8,210 8,050 69,087 559,957,275
SK이터닉스 (475150) 22,500 -300 -1.32 22,600 22,700 22,250 400,198 8,984,700,250
더본코리아 (475560) 28,550 250 .88 28,300 28,650 28,150 37,093 1,057,179,600
씨케이솔루션 (480370) 12,000 -170 -1.4 12,170 12,170 11,940 54,842 659,668,650
신한글로벌액티브리츠 (481850) 1,490 10 .68 1,484 1,496 1,475 106,395 158,063,351
달바글로벌 (483650) 238,000 8000 3.48 236,500 241,000 229,500 236,332 55,869,837,250
엠앤씨솔루션 (484870) 168,300 5600 3.44 165,000 181,100 165,000 55,957 9,573,329,450
HS효성 (487570) 78,700 700 .9 78,100 81,000 76,500 64,285 5,118,084,150
한화비전 (489790) 53,500 -2000 -3.6 54,400 54,700 52,900 683,228 36,651,704,650
GS피앤엘 (499790) 44,750 2100 4.92 43,400 46,500 43,200 290,889 13,213,409,100
엘브이엠씨홀딩스 (900140) 2,085 86 4.3 2,025 2,100 1,999 1,098,720 2,262,590,191
프레스티지바이오파마 (950210) 17,600 -830 -4.5 18,430 18,880 17,400 483,376 8,665,681,590

Leave a Comment