KOSPI 20250721

KOSPI 일별 조회 데이터 [962] (2025-07-21)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 7,000 0 0 7,000 7,110 6,910 77,829 544,840,510
KR모터스 (000040) 445 -18 -3.89 463 463 440 256,561 114,948,090
경방 (000050) 7,870 -170 -2.11 7,890 7,980 7,740 71,943 564,601,210
삼양홀딩스 (000070) 93,100 -1600 -1.69 94,400 94,400 92,500 27,030 2,515,068,800
삼양홀딩스우 (000075) 92,900 -1100 -1.17 92,900 98,800 92,400 37 3,459,100
하이트진로 (000080) 21,100 -350 -1.63 21,500 21,500 21,000 233,779 4,942,934,875
하이트진로2우B (000087) 16,200 10 .06 16,290 16,400 16,160 149 2,415,630
유한양행 (000100) 125,900 -6100 -4.62 134,800 134,800 125,000 1,532,486 195,408,648,800
유한양행우 (000105) 106,700 -3300 -3 112,500 113,000 106,700 8,987 971,889,700
CJ대한통운 (000120) 92,200 -100 -.11 91,400 93,000 91,100 42,828 3,935,814,450
하이트진로홀딩스 (000140) 11,000 -60 -.54 11,080 11,210 10,910 64,576 711,930,590
하이트진로홀딩스우 (000145) 13,090 -160 -1.21 13,250 13,250 13,060 538 7,046,490
두산 (000150) 573,000 -17000 -2.88 587,000 593,000 557,000 143,767 82,191,141,500
두산우 (000155) 378,000 -9000 -2.33 387,000 389,000 372,000 42,357 15,991,699,750
두산2우B (000157) 420,500 5000 1.2 415,500 424,500 404,000 4,857 2,015,249,750
성창기업지주 (000180) 1,661 9 .54 1,652 1,681 1,642 33,897 56,464,131
DL (000210) 51,400 -1200 -2.28 52,600 52,600 51,300 87,277 4,511,013,400
DL우 (000215) 27,800 -400 -1.42 28,200 29,100 27,100 18,779 522,031,125
유유제약 (000220) 4,640 -60 -1.28 4,700 4,710 4,620 47,326 219,684,125
유유제약1우 (000225) 5,000 -40 -.79 5,040 5,040 4,990 2,573 12,895,530
유유제약2우B (000227) 10,590 0 0 10,590 10,590 10,550 303 3,202,970
일동홀딩스 (000230) 9,190 -300 -3.16 9,490 9,490 9,070 89,488 821,011,890
한국앤컴퍼니 (000240) 24,850 -650 -2.55 24,650 25,650 24,400 92,443 2,316,545,850
기아 (000270) 99,300 -500 -.5 99,700 100,200 99,100 422,784 42,011,064,650
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 23,700 -100 -.42 23,800 23,950 23,450 45,766 1,084,772,750
노루홀딩스우 (000325) 36,300 -900 -2.42 37,200 37,600 35,200 498 18,052,250
한화손해보험 (000370) 6,850 -150 -2.14 6,990 6,990 6,790 525,626 3,603,866,860
삼화페인트 (000390) 6,280 10 .16 6,230 6,290 6,230 31,779 199,140,930
롯데손해보험 (000400) 1,952 58 3.06 1,894 1,966 1,894 694,525 1,349,665,157
대원강업 (000430) 3,740 25 .67 3,715 3,740 3,700 46,412 172,278,552
CR홀딩스 (000480) 5,520 -30 -.54 5,560 5,560 5,500 35,173 194,142,345
대동 (000490) 10,540 180 1.74 10,400 10,730 10,400 143,248 1,519,161,600
가온전선 (000500) 65,600 300 .46 64,500 66,300 63,000 33,247 2,154,374,550
삼일제약 (000520) 10,820 -520 -4.59 11,330 11,500 10,820 212,727 2,344,317,165
흥국화재 (000540) 4,940 -25 -.5 4,965 5,030 4,920 248,840 1,234,011,315
흥국화재우 (000545) 8,600 -690 -7.43 8,900 9,500 8,540 268,469 2,390,693,405
CS홀딩스 (000590) 90,800 -2900 -3.09 93,000 94,900 90,800 841 77,016,300
동아쏘시오홀딩스 (000640) 119,000 -2500 -2.06 123,500 123,500 118,800 9,218 1,105,678,250
천일고속 (000650) 43,000 950 2.26 43,000 43,400 42,050 61 2,606,050
SK하이닉스 (000660) 272,500 3500 1.3 267,500 274,500 266,500 2,424,891 659,154,203,750
영풍 (000670) 44,650 -150 -.33 44,850 46,000 43,750 47,684 2,127,327,925
LS네트웍스 (000680) 4,000 -85 -2.08 4,095 4,095 3,980 291,308 1,167,071,143
유수홀딩스 (000700) 6,210 -60 -.96 6,270 6,340 6,180 12,072 74,944,850
현대건설 (000720) 70,800 -100 -.14 71,600 71,600 67,800 1,536,140 107,265,091,000
현대건설우 (000725) 58,900 -100 -.17 59,000 59,300 58,000 7,720 453,484,200
이화산업 (000760) 12,860 220 1.74 12,700 12,890 12,700 541 6,962,240
삼성화재 (000810) 461,500 -5000 -1.07 462,000 466,500 453,500 146,685 67,439,221,648
삼성화재우 (000815) 348,000 -4500 -1.28 352,000 352,000 343,000 8,953 3,103,897,000
화천기공 (000850) 33,500 0 0 33,400 33,900 33,300 3,720 124,534,700
강남제비스코 (000860) 12,600 -50 -.4 12,720 12,800 12,560 15,388 194,484,050
한화 (000880) 93,000 600 .65 91,400 93,900 91,200 268,368 24,872,955,850
한화3우B (00088K) 39,450 250 .64 38,700 39,700 37,200 90,593 3,549,436,625
보해양조 (000890) 476 0 0 477 483 474 402,460 191,995,034
유니온 (000910) 5,040 85 1.72 4,970 5,070 4,945 172,859 867,314,465
전방 (000950) 37,350 150 .4 37,200 37,950 36,400 2,394 89,197,850
한국주철관 (000970) 7,420 -10 -.13 7,500 7,510 7,410 57,668 430,395,495
DB하이텍 (000990) 47,050 -250 -.53 47,000 47,300 46,500 103,069 4,827,202,600
페이퍼코리아 (001020) 725 -15 -2.03 740 758 725 38,090 27,927,907
CJ (001040) 161,300 -2800 -1.71 162,400 163,900 160,600 107,088 17,289,261,200
CJ우 (001045) 88,600 -1200 -1.34 89,300 90,400 87,600 10,890 971,788,800
CJ4우(전환) (00104K) 133,300 -2700 -1.99 135,800 135,800 132,200 4,815 641,401,500
JW중외제약 (001060) 23,450 -250 -1.05 23,800 23,900 23,250 75,002 1,759,900,700
JW중외제약우 (001065) 29,300 -600 -2.01 29,550 29,550 29,100 324 9,455,850
JW중외제약2우B (001067) 62,900 -100 -.16 62,200 62,900 62,200 20 1,253,800
대한방직 (001070) 6,980 -150 -2.1 7,070 7,120 6,970 8,518 59,853,160
만호제강 (001080) 25,350 50 .2 25,250 25,650 25,200 191 4,834,700
LX인터내셔널 (001120) 33,400 300 .91 33,050 33,550 32,800 157,166 5,234,333,900
대한제분 (001130) 160,000 500 .31 159,500 161,100 158,100 3,228 516,034,200
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,820 -55 -1.42 3,830 3,850 3,780 924,855 3,529,569,454
금호전기 (001210) 1,058 2 .19 1,065 1,090 1,045 218,554 232,180,554
동국홀딩스 (001230) 8,970 260 2.99 8,880 9,030 8,730 185,664 1,660,464,860
GS글로벌 (001250) 2,775 20 .73 2,760 2,775 2,745 498,756 1,377,109,338
남광토건 (001260) 9,170 80 .88 9,180 9,210 9,070 18,090 164,766,640
부국증권 (001270) 56,800 -2100 -3.57 58,100 58,700 56,200 75,178 4,285,601,200
부국증권우 (001275) 26,700 -600 -2.2 27,000 27,000 26,700 8,003 215,066,700
상상인증권 (001290) 766 -23 -2.92 783 784 766 545,664 421,099,914
PKC (001340) 6,240 210 3.48 6,110 6,290 6,080 155,164 966,415,865
삼성제약 (001360) 1,680 10 .6 1,671 1,695 1,654 180,980 301,293,867
SG글로벌 (001380) 1,741 18 1.04 1,729 1,745 1,711 157,269 272,289,225
KG케미칼 (001390) 4,855 -10 -.21 4,940 4,940 4,830 187,494 913,316,487
태원물산 (001420) 3,835 -10 -.26 3,830 3,840 3,810 10,466 39,912,461
세아베스틸지주 (001430) 34,200 550 1.63 33,750 34,500 32,700 151,728 5,128,875,325
대한전선 (001440) 16,020 20 .13 15,980 16,080 15,850 698,760 11,172,280,575
현대해상 (001450) 27,300 -550 -1.97 27,350 27,800 27,150 317,053 8,666,378,900
BYC (001460) 42,000 700 1.69 41,350 42,500 41,300 4,316 179,926,350
BYC우 (001465) 26,000 -300 -1.14 26,300 27,800 25,300 21,967 571,988,575
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,500 -60 -.63 9,490 9,520 9,370 190,539 1,797,587,570
SK증권 (001510) 722 -8 -1.1 730 731 716 3,173,259 2,293,306,376
SK증권우 (001515) 2,375 30 1.28 2,390 2,395 2,375 5,262 12,566,995
동양 (001520) 672 5 .75 667 675 663 308,459 206,282,775
동양우 (001525) 4,220 -20 -.47 4,210 4,340 4,210 1,260 5,366,740
동양2우B (001527) 9,240 10 .11 9,240 9,240 9,240 237 2,189,880
DI동일 (001530) 42,950 100 .23 43,200 43,400 42,600 63,986 2,742,764,900
조비 (001550) 13,850 -150 -1.07 13,900 14,170 13,790 25,962 360,951,465
제일연마 (001560) 10,200 330 3.34 9,860 10,200 9,830 13,930 139,983,670
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 518 2 .39 511 543 505 256,201 134,037,361
종근당홀딩스 (001630) 53,700 -300 -.56 53,900 54,500 53,500 1,896 102,008,000
대상 (001680) 23,750 -150 -.63 23,850 23,900 23,550 68,566 1,624,240,400
대상우 (001685) 17,740 190 1.08 17,550 17,780 17,550 7,898 139,394,470
신영증권 (001720) 139,300 -800 -.57 138,700 140,500 137,600 24,693 3,428,126,750
SK네트웍스 (001740) 4,745 -55 -1.15 4,815 4,815 4,735 300,534 1,428,343,177
한양증권 (001750) 18,710 -390 -2.04 18,900 19,280 18,700 108,724 2,049,549,385
한양증권우 (001755) 17,470 -280 -1.58 17,740 17,740 17,410 2,272 39,733,980
SHD (001770) 19,730 160 .82 19,420 19,740 19,170 2,861 55,552,880
알루코 (001780) 2,410 25 1.05 2,390 2,435 2,360 484,480 1,165,017,849
대한제당 (001790) 3,180 15 .47 3,200 3,200 3,135 259,441 822,056,294
대한제당우 (001795) 2,585 0 0 2,585 2,595 2,570 46,743 120,773,527
오리온홀딩스 (001800) 23,900 -250 -1.04 23,700 24,350 23,450 175,636 4,207,569,475
삼화콘덴서 (001820) 27,100 750 2.85 26,450 27,250 26,300 45,735 1,225,883,550
KISCO홀딩스 (001940) 26,400 -250 -.94 26,650 27,000 26,050 12,068 319,044,375
코오롱 (002020) 56,000 -1300 -2.27 56,000 57,900 55,600 146,736 8,288,408,800
코오롱우 (002025) 26,100 -1450 -5.26 27,550 28,100 26,000 18,499 490,592,550
아세아 (002030) 336,000 -1000 -.3 337,000 337,000 328,000 1,637 545,232,500
비비안 (002070) 772 -13 -1.66 785 785 767 565,072 437,211,839
경농 (002100) 10,090 40 .4 10,120 10,200 9,990 67,054 677,609,740
고려산업 (002140) 2,940 20 .68 2,915 2,950 2,910 71,909 210,482,882
도화엔지니어링 (002150) 6,800 50 .74 6,770 6,810 6,760 24,555 166,693,710
삼양통상 (002170) 56,200 -600 -1.06 56,400 57,300 54,600 6,437 358,878,600
한국수출포장 (002200) 2,960 -40 -1.33 3,000 3,030 2,940 68,337 202,872,835
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,000 105 3.63 2,855 3,060 2,855 117,356 350,587,770
고려제강 (002240) 18,680 30 .16 18,680 18,680 18,440 12,990 241,036,760
아세아제지 (002310) 8,400 -110 -1.29 8,420 8,490 8,360 64,699 543,870,600
한진 (002320) 21,850 0 0 21,700 21,950 21,500 36,809 798,687,525
넥센타이어 (002350) 6,230 0 0 6,230 6,260 6,170 72,787 451,368,720
넥센타이어1우B (002355) 3,520 -60 -1.68 3,580 3,615 3,515 35,171 125,047,000
SH에너지화학 (002360) 474 3 .64 471 475 465 162,763 76,916,423
KCC (002380) 375,000 -4000 -1.06 374,000 380,000 367,000 48,987 18,255,700,250
한독 (002390) 12,050 -150 -1.23 12,200 12,380 11,990 15,835 191,419,600
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,590 10 .18 5,750 5,750 5,520 1,586 8,812,740
삼익악기 (002450) 1,326 4 .3 1,320 1,360 1,307 239,829 316,462,715
HS화성 (002460) 11,340 40 .35 11,400 11,400 11,180 5,217 58,746,100
조흥 (002600) 154,800 -900 -.58 155,500 156,300 154,700 65 10,083,200
제일파마홀딩스 (002620) 9,120 -60 -.65 9,170 9,220 9,080 6,253 57,243,510
오리엔트바이오 (002630) 733 2 .27 733 740 724 631,408 461,823,809
동일제강 (002690) 1,642 -11 -.67 1,652 1,652 1,604 13,541 22,094,261
신일전자 (002700) 1,516 27 1.81 1,495 1,520 1,490 874,977 1,321,006,599
TCC스틸 (002710) 18,310 1050 6.08 17,310 19,040 17,280 559,988 10,239,792,675
국제약품 (002720) 4,880 -75 -1.51 4,950 4,950 4,870 129,555 633,025,526
보락 (002760) 1,032 0 0 1,040 1,040 1,026 109,886 113,059,264
진흥기업 (002780) 768 -9 -1.16 776 777 767 352,577 271,670,479
진흥기업우B (002785) 3,600 25 .7 3,645 3,645 3,545 48 170,615
진흥기업2우B (002787) 8,060 90 1.13 7,950 8,060 7,870 587 4,630,710
아모레퍼시픽홀딩스 (002790) 31,850 -800 -2.45 32,800 32,950 31,500 167,680 5,364,563,400
아모레퍼시픽홀딩스우 (002795) 13,190 -60 -.45 13,270 13,380 12,760 15,830 208,459,190
아모레퍼시픽홀딩스3우C (00279K) 23,800 -400 -1.65 24,200 24,250 23,750 8,437 202,323,150
삼영무역 (002810) 17,030 -300 -1.73 17,300 17,330 16,810 44,636 756,932,520
SUN&L (002820) 2,920 20 .69 2,880 2,945 2,880 3,661 10,610,455
미원상사 (002840) 163,500 -500 -.3 164,000 164,900 163,400 2,199 360,706,600
신풍 (002870) 1,164 -60 -4.9 1,224 1,224 1,164 169,229 200,088,104
대유에이텍 (002880) 1,209 15 1.26 1,189 1,215 1,173 64,499 76,905,930
TYM (002900) 5,200 60 1.17 5,190 5,230 5,130 84,918 441,611,360
유성기업 (002920) 2,330 5 .22 2,325 2,345 2,320 10,633 24,776,965
한국쉘석유 (002960) 472,000 4000 .85 467,500 477,000 467,000 2,028 955,636,500
금호건설 (002990) 3,575 15 .42 3,580 3,600 3,530 35,051 124,723,745
금호건설우 (002995) 12,230 -10 -.08 12,240 12,240 12,080 355 4,314,650
부광약품 (003000) 3,495 -110 -3.05 3,615 3,615 3,470 536,271 1,879,164,329
혜인 (003010) 5,320 50 .95 5,310 5,380 5,260 39,306 208,789,045
세아제강지주 (003030) 218,000 6000 2.83 211,000 218,500 211,000 6,377 1,372,943,750
에이프로젠바이오로직스 (003060) 643 -16 -2.43 664 667 643 619,152 403,192,303
코오롱글로벌 (003070) 9,950 -40 -.4 9,880 10,060 9,880 11,580 115,257,390
코오롱글로벌우 (003075) 15,680 -80 -.51 15,760 15,870 15,600 737 11,581,660
SB성보 (003080) 2,835 -35 -1.22 2,870 2,870 2,825 24,425 69,492,980
대웅 (003090) 25,250 -900 -3.44 26,250 26,550 25,150 163,036 4,148,150,875
대신밸류리츠 (0030R0) 4,470 -35 -.78 4,505 4,505 4,465 92,603 414,400,786
일성아이에스 (003120) 26,500 350 1.34 26,150 26,700 25,750 24,946 654,987,150
디아이 (003160) 14,230 -120 -.84 14,330 14,400 14,110 180,037 2,553,331,855
일신방직 (003200) 11,140 -20 -.18 11,190 11,200 11,080 32,297 359,383,130
대원제약 (003220) 13,420 -30 -.22 13,390 13,480 13,370 41,630 557,876,810
삼양식품 (003230) 1,393,000 -9000 -.64 1,400,000 1,409,000 1,362,000 46,040 63,723,129,000
태광산업 (003240) 1,049,000 -106000 -9.18 1,101,000 1,105,000 1,035,000 6,872 7,275,943,000
흥아해운 (003280) 1,825 -18 -.98 1,839 1,840 1,803 2,128,762 3,868,226,824
한일홀딩스 (003300) 18,540 150 .82 18,450 18,560 18,250 10,257 188,552,540
한국화장품제조 (003350) 60,500 500 .83 59,800 60,600 59,000 54,971 3,287,831,300
유화증권 (003460) 3,000 -70 -2.28 3,055 3,055 2,980 69,830 209,404,434
유화증권우 (003465) 2,750 -20 -.72 2,880 2,880 2,665 18,883 51,011,055
유안타증권 (003470) 4,025 -30 -.74 4,045 4,100 3,995 585,932 2,362,547,700
유안타증권우 (003475) 3,970 0 0 3,970 3,975 3,905 12,898 50,972,802
한진중공업홀딩스 (003480) 5,760 140 2.49 5,670 5,810 5,500 103,050 580,890,325
대한항공 (003490) 25,400 -550 -2.12 25,800 25,900 25,300 1,765,303 44,919,056,350
대한항공우 (003495) 25,300 -250 -.98 25,600 25,750 25,250 4,253 107,886,150
영진약품 (003520) 2,295 15 .66 2,270 2,300 2,255 247,417 562,794,846
한화투자증권 (003530) 6,450 -130 -1.98 6,470 6,600 6,400 1,802,370 11,658,325,305
한화투자증권우 (003535) 8,260 -300 -3.5 8,550 8,550 8,240 33,676 280,364,335
대신증권 (003540) 28,150 -300 -1.05 28,000 28,450 27,750 223,312 6,271,866,225
대신증권우 (003545) 20,050 -700 -3.37 20,450 20,650 19,990 169,360 3,421,931,310
대신증권2우B (003547) 19,210 -510 -2.59 19,600 19,600 19,180 69,707 1,346,771,515
LG (003550) 80,100 -600 -.74 80,700 81,000 79,700 243,185 19,478,316,500
LG우 (003555) 63,800 -500 -.78 64,300 64,400 63,500 6,416 408,821,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 52,100 0 0 52,400 53,000 51,600 58,099 3,033,263,450
HLB글로벌 (003580) 2,725 -85 -3.02 2,800 2,865 2,670 141,812 390,589,947
방림 (003610) 4,425 -90 -1.99 4,515 4,530 4,420 61,860 276,044,120
KG모빌리티 (003620) 3,695 -70 -1.86 3,745 3,780 3,675 215,568 797,822,588
미창석유 (003650) 118,300 2500 2.16 115,800 118,300 114,200 686 79,969,900
포스코퓨처엠 (003670) 156,400 -500 -.32 153,000 158,500 152,300 652,502 101,336,116,500
한성기업 (003680) 5,080 0 0 5,080 5,150 5,070 11,575 59,021,820
코리안리 (003690) 11,030 40 .36 10,900 11,080 10,890 338,220 3,726,796,710
삼영 (003720) 3,950 40 1.02 3,880 3,975 3,880 121,911 481,153,090
진양산업 (003780) 5,730 -10 -.17 5,750 5,800 5,730 84,559 486,934,845
대한화섬 (003830) 135,800 -5200 -3.69 138,600 138,600 132,000 715 96,694,600
보령 (003850) 8,590 -40 -.46 8,620 8,630 8,520 63,797 545,976,610
남양유업 (003920) 64,400 -1000 -1.53 65,200 65,500 64,300 3,542 228,771,900
남양유업우 (003925) 40,500 -350 -.86 41,700 41,700 40,100 7,290 295,783,800
사조대림 (003960) 42,650 -250 -.58 43,050 43,150 42,400 11,134 475,701,825
롯데정밀화학 (004000) 43,300 300 .7 42,550 44,000 42,150 124,479 5,379,456,750
현대제철 (004020) 36,650 1850 5.32 34,950 37,450 34,700 1,501,219 54,879,964,950
SG세계물산 (004060) 353 4 1.15 349 353 348 371,666 130,160,755
신흥 (004080) 14,390 -110 -.76 14,450 14,500 14,390 5,058 72,790,590
한국석유 (004090) 14,080 -210 -1.47 14,190 14,190 13,980 73,652 1,034,480,205
태양금속 (004100) 2,585 15 .58 2,575 2,610 2,550 264,788 682,628,184
태양금속우 (004105) 3,640 -40 -1.09 3,685 3,720 3,635 30,860 112,820,675
동방 (004140) 3,595 -115 -3.1 3,615 3,755 3,570 3,016,667 11,039,688,564
한솔홀딩스 (004150) 3,415 15 .44 3,400 3,455 3,370 183,050 626,936,925
신세계 (004170) 184,800 -2400 -1.28 187,100 190,900 183,000 24,287 4,481,113,200
NPC (004250) 4,560 -10 -.22 4,590 4,625 4,550 17,152 78,705,279
NPC우 (004255) 2,695 25 .94 2,670 2,700 2,665 8,718 23,373,165
남성 (004270) 1,107 -2 -.18 1,112 1,112 1,100 9,146 10,091,692
현대약품 (004310) 4,005 -200 -4.76 4,175 4,205 4,005 1,627,595 6,619,888,776
세방 (004360) 15,320 -190 -1.23 15,510 15,780 15,230 117,610 1,814,856,860
세방우 (004365) 10,590 -200 -1.85 10,790 10,880 10,400 44,552 473,521,860
농심 (004370) 405,000 -5500 -1.34 410,500 410,500 403,500 18,085 7,329,981,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 158 -1 -.63 160 160 157 1,366,692 216,239,732
서울식품우 (004415) 1,267 -2 -.16 1,272 1,272 1,254 4,358 5,508,725
송원산업 (004430) 12,620 170 1.37 12,450 12,650 12,400 29,724 373,219,965
삼일씨엔에스 (004440) 5,130 -290 -5.35 5,420 5,660 5,040 181,269 956,457,395
삼화왕관 (004450) 37,400 100 .27 37,950 37,950 36,300 341 12,745,800
세방전지 (004490) 72,900 1000 1.39 72,500 73,100 72,100 31,987 2,326,911,100
깨끗한나라 (004540) 2,195 0 0 2,175 2,200 2,160 136,686 298,990,525
깨끗한나라우 (004545) 12,010 20 .17 12,000 12,010 11,910 368 4,393,420
현대비앤지스틸 (004560) 13,090 120 .93 13,100 13,110 12,950 20,872 271,815,315
삼천리 (004690) 152,000 100 .07 150,500 152,800 150,100 21,357 3,228,497,500
조광피혁 (004700) 71,900 -2000 -2.71 72,500 74,700 70,300 15,476 1,108,819,050
한솔테크닉스 (004710) 5,890 -140 -2.32 6,000 6,080 5,820 257,850 1,524,941,125
팜젠사이언스 (004720) 4,370 -75 -1.69 4,445 4,485 4,360 84,729 372,229,160
써니전자 (004770) 1,867 32 1.74 1,835 1,880 1,835 463,070 861,021,662
효성 (004800) 77,400 -500 -.64 76,700 78,300 76,700 65,642 5,089,753,300
덕성 (004830) 6,100 50 .83 6,000 6,120 6,000 73,279 445,350,845
덕성우 (004835) 8,290 90 1.1 8,150 8,300 8,060 3,846 31,550,425
DRB동일 (004840) 5,580 120 2.2 5,460 5,610 5,420 48,807 269,756,770
티웨이홀딩스 (004870) 681 17 2.56 677 690 658 284,836 192,778,569
동일산업 (004890) 46,150 100 .22 46,000 46,150 45,500 900 41,161,350
조광페인트 (004910) 5,940 140 2.41 5,810 6,150 5,810 68,690 411,130,450
씨아이테크 (004920) 1,231 -12 -.97 1,256 1,268 1,230 49,432 61,152,096
한신공영 (004960) 8,560 -40 -.47 8,600 8,610 8,390 20,618 174,727,205
신라교역 (004970) 10,480 -40 -.38 10,590 10,640 10,330 30,588 318,937,115
성신양회 (004980) 9,330 10 .11 9,350 9,410 9,290 74,830 699,302,810
성신양회우 (004985) 11,860 20 .17 12,020 12,020 11,800 2,828 33,466,010
롯데지주 (004990) 30,450 -600 -1.93 30,600 30,700 29,950 504,984 15,275,936,475
롯데지주우 (00499K) 33,900 -250 -.73 33,500 34,150 33,200 731 24,518,900
휴스틸 (005010) 4,685 20 .43 4,675 4,715 4,630 267,480 1,250,963,045
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,800 1250 3.33 37,550 38,950 37,350 383,477 14,736,843,500
SGC에너지 (005090) 26,700 250 .95 26,850 27,000 26,400 27,809 743,733,450
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 86,300 -500 -.58 87,900 87,900 86,100 32,183 2,788,594,700
녹십자홀딩스 (005250) 17,040 -120 -.7 17,160 17,210 17,020 70,663 1,208,719,615
녹십자홀딩스2우 (005257) 33,650 -300 -.88 33,500 34,000 33,500 2,885 97,033,100
롯데칠성 (005300) 139,800 2100 1.53 137,600 140,500 136,400 32,194 4,495,092,050
롯데칠성우 (005305) 79,400 100 .13 80,000 80,000 78,600 1,457 115,290,550
온타이드 (005320) 549 -5 -.9 554 557 534 601,028 327,071,512
모나미 (005360) 2,125 10 .47 2,125 2,130 2,100 24,581 52,010,535
현대차 (005380) 209,000 -1500 -.71 209,500 210,500 208,000 460,835 96,324,075,500
현대차우 (005385) 160,900 -1000 -.62 161,900 161,900 160,300 80,595 12,970,779,400
현대차2우B (005387) 164,200 -1500 -.91 164,900 166,000 162,000 88,958 14,625,285,400
현대차3우B (005389) 160,700 -500 -.31 161,200 161,600 160,600 22,186 3,573,116,250
신성통상 (005390) 4,045 25 .62 4,030 4,055 4,027 161,056 650,317,192
코스모화학 (005420) 16,650 580 3.61 16,280 16,740 16,070 304,459 5,012,616,120
한국공항 (005430) 66,200 0 0 65,700 67,100 64,200 25,553 1,687,155,500
현대지에프홀딩스 (005440) 9,330 -120 -1.27 9,420 9,500 9,270 215,072 2,011,020,955
POSCO홀딩스 (005490) 327,000 16000 5.14 310,000 329,500 308,500 569,061 184,504,986,500
삼진제약 (005500) 20,000 -200 -.99 20,200 20,350 19,890 24,650 493,063,715
SPC삼립 (005610) 57,100 600 1.06 56,600 57,500 56,200 7,028 400,163,200
삼영전자 (005680) 11,300 -100 -.88 11,310 11,450 11,300 16,729 190,095,270
파미셀 (005690) 12,940 -330 -2.49 13,250 13,270 12,860 566,498 7,361,694,110
넥센 (005720) 6,800 -330 -4.63 7,120 7,120 6,690 152,608 1,039,555,645
넥센우 (005725) 4,725 -275 -5.5 5,000 5,000 4,720 10,149 48,360,115
크라운해태홀딩스 (005740) 8,390 -230 -2.67 8,610 8,640 8,360 116,430 984,817,920
크라운해태홀딩스우 (005745) 9,220 -50 -.54 9,210 9,300 9,160 1,405 12,956,960
대림바스 (005750) 4,500 20 .45 4,480 4,540 4,350 31,017 137,875,010
신영와코루 (005800) 13,580 60 .44 13,520 13,590 13,250 11,626 156,593,780
풍산홀딩스 (005810) 51,600 600 1.18 50,200 51,800 50,100 49,415 2,516,215,700
원림 (005820) 16,120 -100 -.62 16,220 16,270 16,120 400 6,476,770
DB손해보험 (005830) 136,800 -900 -.65 134,300 137,500 134,100 250,348 34,038,373,700
에스엘 (005850) 32,250 -50 -.15 32,350 32,550 32,050 53,377 1,721,079,750
휴니드 (005870) 9,650 60 .63 9,640 9,700 9,510 112,181 1,078,316,720
대한해운 (005880) 1,868 -16 -.85 1,880 1,898 1,827 4,114,232 7,619,688,466
삼성전자 (005930) 67,800 700 1.04 67,400 68,800 67,200 17,723,148 1,204,016,863,750
삼성전자우 (005935) 56,100 1200 2.19 54,900 56,100 54,900 1,713,009 95,410,664,300
NH투자증권 (005940) 21,700 -50 -.23 21,550 21,900 21,500 455,808 9,890,299,400
NH투자증권우 (005945) 17,780 -310 -1.71 18,050 18,050 17,740 136,541 2,433,997,300
이수화학 (005950) 6,440 130 2.06 6,330 6,480 6,290 61,995 396,743,250
동부건설 (005960) 5,510 -20 -.36 5,600 5,620 5,450 25,374 139,370,500
동부건설우 (005965) 19,670 -320 -1.6 19,810 19,810 19,670 106 2,085,720
동원산업 (006040) 46,900 -1150 -2.39 47,700 48,150 46,450 55,897 2,614,900,275
화승인더 (006060) 4,885 -100 -2.01 4,985 4,985 4,885 178,335 880,287,513
사조오양 (006090) 10,360 -80 -.77 10,330 10,400 10,290 2,981 30,759,140
삼아알미늄 (006110) 21,500 2630 13.94 19,000 22,300 18,900 810,957 17,215,536,800
SK디스커버리 (006120) 59,400 -1000 -1.66 60,500 61,200 59,100 25,552 1,530,791,250
SK디스커버리우 (006125) 42,400 250 .59 42,150 43,300 41,950 2,382 101,117,050
한국전자홀딩스 (006200) 774 3 .39 779 780 767 31,191 24,118,174
제주은행 (006220) 15,670 -330 -2.06 15,850 15,970 15,500 356,385 5,589,958,800
LS (006260) 178,500 -4700 -2.57 180,500 181,400 175,600 242,941 43,212,097,250
녹십자 (006280) 154,200 700 .46 153,600 155,900 152,500 87,283 13,459,975,250
대원전선 (006340) 2,960 10 .34 2,930 2,960 2,910 520,596 1,530,559,244
대원전선우 (006345) 3,870 35 .91 3,875 3,875 3,820 12,648 48,495,039
GS건설 (006360) 20,250 -350 -1.7 20,500 20,550 20,150 397,871 8,064,837,225
대구백화점 (006370) 6,460 0 0 6,580 6,580 6,450 7,454 48,428,970
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,910 -530 -2.73 19,430 19,430 18,800 85,204 1,613,664,645
삼성SDI (006400) 185,800 3300 1.81 182,500 186,500 180,900 517,341 95,775,413,550
삼성SDI우 (006405) 123,300 2300 1.9 121,000 124,900 119,000 12,474 1,535,035,450
인스코비 (006490) 1,329 1 .08 1,348 1,372 1,323 869,999 1,175,148,799
대림통상 (006570) 2,955 100 3.5 2,865 3,195 2,860 75,219 225,716,720
대한유화 (006650) 105,000 4400 4.37 100,700 106,400 100,000 45,049 4,708,391,200
삼성공조 (006660) 14,090 0 0 14,240 14,240 13,940 25,151 352,607,015
영풍제지 (006740) 1,063 1 .09 1,062 1,070 1,054 54,287 57,511,137
미래에셋증권 (006800) 20,400 -300 -1.45 20,250 20,750 20,100 2,069,202 42,058,573,450
미래에셋증권우 (006805) 9,950 -240 -2.36 10,140 10,140 9,760 235,025 2,346,001,995
미래에셋증권2우B (00680K) 9,100 -90 -.98 8,980 9,180 8,860 899,938 8,125,092,270
AK홀딩스 (006840) 12,660 -110 -.86 12,770 12,770 12,500 10,054 127,137,800
신송홀딩스 (006880) 8,250 -30 -.36 8,200 8,300 8,170 42,437 348,513,305
태경케미컬 (006890) 11,050 0 0 11,100 11,160 11,010 30,420 336,469,045
우성 (006980) 17,860 -10 -.06 17,870 18,170 17,860 1,082 19,431,440
GS리테일 (007070) 17,540 -10 -.06 17,670 17,800 17,270 203,326 3,562,122,220
일신석재 (007110) 2,225 -50 -2.2 2,275 2,285 2,165 1,715,014 3,792,846,085
미래아이앤지 (007120) 1,016 -7 -.68 1,023 1,023 1,012 48,074 48,876,111
사조산업 (007160) 52,300 200 .38 53,000 53,000 51,600 8,537 444,810,300
벽산 (007210) 2,245 -15 -.66 2,255 2,255 2,235 91,503 205,075,572
한국특강 (007280) 1,530 -19 -1.23 1,530 1,574 1,530 20,290 31,153,443
오뚜기 (007310) 403,500 -4500 -1.1 406,000 408,500 402,000 3,718 1,500,309,750
DN오토모티브 (007340) 27,700 100 .36 27,150 28,250 27,150 77,268 2,145,898,200
에이프로젠 (007460) 652 -4 -.61 659 673 648 1,803,020 1,188,938,516
샘표 (007540) 49,800 -1100 -2.16 50,900 50,900 49,400 13,808 687,581,450
일양약품 (007570) 13,680 -170 -1.23 13,720 13,800 13,640 32,207 440,835,900
일양약품우 (007575) 14,500 0 0 14,500 14,500 14,340 110 1,581,240
동방아그로 (007590) 6,290 -20 -.32 6,320 6,340 6,260 13,348 84,211,540
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 61,200 900 1.49 60,200 61,800 59,400 778,830 47,390,302,750
국도화학 (007690) 41,800 1550 3.85 41,000 42,250 40,550 82,901 3,458,424,875
F&F홀딩스 (007700) 20,300 -300 -1.46 20,350 21,000 20,100 49,982 1,018,430,675
코리아써키트 (007810) 12,040 10 .08 12,050 12,230 11,850 28,463 341,399,350
코리아써우 (007815) 6,190 -10 -.16 6,180 6,220 6,040 407 2,480,590
코리아써키트2우B (00781K) 5,650 -30 -.53 5,680 5,680 5,530 56 311,730
서연 (007860) 11,150 -150 -1.33 11,350 11,460 11,090 58,340 651,222,945
TP (007980) 1,507 -1 -.07 1,512 1,526 1,501 149,056 224,941,544
사조동아원 (008040) 1,140 12 1.06 1,134 1,155 1,129 329,091 374,912,538
대덕 (008060) 8,390 -10 -.12 8,400 8,490 8,330 61,093 512,556,850
대덕1우 (00806K) 9,110 -130 -1.41 9,030 9,240 8,950 1,608 14,522,730
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,610 0 0 5,630 5,710 5,610 19,407 109,561,560
NI스틸 (008260) 3,825 55 1.46 3,750 3,830 3,745 79,216 301,856,005
남선알미늄 (008350) 1,273 21 1.68 1,252 1,294 1,252 1,204,857 1,534,668,110
남선알미우 (008355) 12,910 -90 -.69 13,400 13,400 12,780 579 7,454,130
문배철강 (008420) 2,445 10 .41 2,450 2,450 2,425 47,603 116,206,150
서흥 (008490) 20,950 -500 -2.33 21,450 21,500 20,750 18,013 380,039,600
일정실업 (008500) 11,890 -20 -.17 11,930 12,120 11,890 2,971 35,514,930
윌비스 (008600) 431 -7 -1.6 436 441 427 376,914 162,441,758
아남전자 (008700) 1,446 -10 -.69 1,460 1,462 1,433 362,071 524,126,254
율촌화학 (008730) 28,850 1150 4.15 28,000 28,850 27,800 163,560 4,651,490,225
호텔신라 (008770) 52,200 100 .19 52,000 52,600 51,500 181,850 9,476,859,400
호텔신라우 (008775) 51,800 2000 4.02 50,000 52,500 49,950 16,832 867,183,350
금비 (008870) 59,900 300 .5 59,800 60,000 59,500 317 18,949,900
한미사이언스 (008930) 48,500 -1350 -2.71 49,200 49,800 47,850 186,423 9,034,857,325
동양철관 (008970) 1,854 18 .98 1,882 1,920 1,810 47,488,996 88,568,543,868
KCTC (009070) 7,040 -310 -4.22 7,090 7,310 6,910 1,916,833 13,629,427,820
경인전자 (009140) 21,150 -200 -.94 21,300 21,300 21,000 972 20,519,450
삼성전기 (009150) 137,300 -1400 -1.01 138,200 140,000 136,800 256,275 35,271,372,000
삼성전기우 (009155) 62,600 -600 -.95 63,200 64,200 62,600 10,230 645,669,750
SIMPAC (009160) 5,070 0 0 5,070 5,110 4,950 176,086 881,303,725
한솔로지스틱스 (009180) 3,050 -95 -3.02 3,145 3,145 3,015 339,683 1,045,494,991
대양금속 (009190) 1,612 -4 -.25 1,616 1,628 1,602 146,820 236,914,006
무림페이퍼 (009200) 2,280 -75 -3.18 2,355 2,360 2,280 372,425 858,807,558
한샘 (009240) 45,700 -300 -.65 46,000 46,150 45,400 20,298 927,881,275
신원 (009270) 1,727 -23 -1.31 1,750 1,756 1,727 758,761 1,316,324,615
광동제약 (009290) 6,300 -40 -.63 6,350 6,390 6,270 58,364 368,212,170
참엔지니어링 (009310) 1,383 -4 -.29 1,387 1,390 1,369 18,147 25,090,548
아진전자부품 (009320) 1,000 1 .1 1,012 1,012 997 30,115 30,062,661
태영건설 (009410) 2,780 25 .91 2,770 2,790 2,700 65,275 179,801,400
태영건설우 (009415) 5,800 0 0 5,680 5,800 5,680 2,318 13,371,760
한올바이오파마 (009420) 28,650 -650 -2.22 29,600 29,750 28,400 293,293 8,431,545,825
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 83,000 0 0 83,000 84,300 82,100 93,423 7,760,677,850
한창제지 (009460) 715 -2 -.28 711 720 711 49,652 35,423,934
삼화전기 (009470) 27,750 50 .18 27,800 27,850 27,500 17,386 480,914,200
HD한국조선해양 (009540) 341,000 9500 2.87 334,500 341,500 330,500 202,689 68,503,183,000
무림P&P (009580) 2,855 -5 -.17 2,880 2,900 2,850 50,556 144,461,295
모토닉 (009680) 10,780 -70 -.65 10,840 10,890 10,750 46,540 502,463,215
삼정펄프 (009770) 30,250 0 0 30,200 30,600 30,050 1,587 47,959,400
플레이그램 (009810) 380 -1 -.26 393 393 377 200,246 76,431,569
한화솔루션 (009830) 37,900 2600 7.37 35,850 39,900 35,800 13,259,806 512,176,525,150
한화솔루션우 (009835) 28,850 1300 4.72 27,650 30,000 27,650 88,773 2,583,898,375
명신산업 (009900) 8,690 100 1.16 8,620 8,760 8,620 181,473 1,577,694,280
영원무역홀딩스 (009970) 135,400 -500 -.37 134,600 137,000 133,000 12,668 1,709,331,950
한국내화 (010040) 2,410 -20 -.82 2,390 2,425 2,390 10,480 25,253,310
OCI홀딩스 (010060) 91,000 1500 1.68 89,500 93,100 88,900 202,209 18,549,937,550
한국무브넥스 (010100) 4,550 25 .55 4,525 4,565 4,495 162,127 732,078,724
LS ELECTRIC (010120) 284,500 -2000 -.7 278,000 285,000 274,500 177,832 49,892,074,000
고려아연 (010130) 834,000 25000 3.09 810,000 835,000 810,000 15,884 13,144,456,500
삼성중공업 (010140) 19,400 610 3.25 19,000 19,550 18,880 7,802,994 150,637,241,690
우진아이엔에스 (010400) 2,615 15 .58 2,605 2,725 2,595 17,027 44,980,716
한솔PNS (010420) 1,877 -10 -.53 1,887 1,891 1,876 3,702 6,961,720
에스엠벡셀 (010580) 1,701 73 4.48 1,628 1,722 1,619 298,880 506,012,509
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 201,000 1000 .5 199,700 205,000 199,600 169,495 34,255,207,750
진양폴리 (010640) 4,065 65 1.63 4,000 4,085 4,000 71,030 288,053,257
화천기계 (010660) 5,790 -70 -1.19 5,870 5,910 5,680 260,289 1,504,111,260
화신 (010690) 8,420 -50 -.59 8,460 8,550 8,340 89,462 751,128,140
평화홀딩스 (010770) 5,360 -910 -14.51 6,350 6,400 5,310 2,091,536 11,816,636,860
아이에스동서 (010780) 21,250 250 1.19 21,250 21,500 21,200 14,179 303,052,150
퍼스텍 (010820) 4,675 -65 -1.37 4,740 4,900 4,640 1,980,083 9,430,445,198
S-Oil (010950) 62,400 500 .81 61,900 62,600 61,300 146,349 9,085,467,600
S-Oil우 (010955) 42,150 550 1.32 41,950 42,550 41,650 16,782 706,988,900
삼호개발 (010960) 3,600 20 .56 3,600 3,630 3,585 25,295 91,112,760
진원생명과학 (011000) 2,355 -50 -2.08 2,405 2,425 2,330 484,523 1,141,645,183
LG이노텍 (011070) 154,200 -400 -.26 154,800 155,400 152,700 98,590 15,135,789,350
에넥스 (011090) 647 -5 -.77 653 655 644 99,334 64,234,385
CJ씨푸드 (011150) 3,000 5 .17 3,015 3,020 2,990 160,422 481,091,634
CJ씨푸드1우 (011155) 17,600 60 .34 17,540 17,600 17,510 738 12,926,240
롯데케미칼 (011170) 68,900 2900 4.39 66,400 70,000 65,900 212,537 14,601,722,450
HMM (011200) 24,400 -600 -2.4 24,750 24,900 24,150 1,789,266 43,644,120,925
현대위아 (011210) 51,700 700 1.37 51,600 52,500 51,400 94,712 4,916,804,050
삼화전자 (011230) 5,160 -30 -.58 5,210 5,320 5,100 72,927 376,335,180
태림포장 (011280) 2,135 5 .23 2,130 2,160 2,130 24,878 53,216,325
성안머티리얼스 (011300) 487 21 4.51 468 510 468 4,274,685 2,084,886,200
유니켐 (011330) 1,814 41 2.31 1,802 1,830 1,750 1,050,564 1,899,163,796
부산산업 (011390) 93,000 -600 -.64 92,600 93,300 91,200 5,338 492,492,700
갤럭시아에스엠 (011420) 2,485 -75 -2.93 2,565 2,665 2,485 1,319,920 3,395,179,574
한농화성 (011500) 15,400 310 2.05 15,120 15,700 15,120 195,782 3,019,548,820
와이투솔루션 (011690) 3,410 -130 -3.67 3,500 3,600 3,365 364,025 1,266,519,081
한신기계 (011700) 3,745 115 3.17 3,650 3,755 3,630 318,686 1,179,474,456
현대코퍼레이션 (011760) 27,000 50 .19 26,550 27,000 26,550 56,414 1,513,220,600
금호석유화학 (011780) 130,300 4000 3.17 126,600 131,900 126,300 165,878 21,507,440,100
금호석유화학우 (011785) 67,100 1800 2.76 65,300 70,000 65,300 23,957 1,605,136,300
SKC (011790) 102,900 2900 2.9 100,300 103,400 99,800 194,415 19,865,369,350
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,612 16 1 1,583 1,633 1,583 3,408,975 5,507,475,056
DB (012030) 1,426 -9 -.63 1,445 1,446 1,410 191,777 273,116,560
영흥 (012160) 639 -2 -.31 641 654 626 184,277 116,652,940
아센디오 (012170) 3,015 -45 -1.47 3,150 3,150 2,990 35,642 107,293,105
계양전기 (012200) 1,500 12 .81 1,494 1,502 1,486 43,779 65,421,418
계양전기우 (012205) 3,590 -40 -1.1 3,640 3,640 3,580 1,201 4,306,550
영화금속 (012280) 846 -13 -1.51 859 859 842 73,130 61,997,944
경동인베스트 (012320) 64,500 -500 -.77 65,100 65,300 63,100 6,669 430,256,650
현대모비스 (012330) 299,000 -4000 -1.32 301,000 306,000 296,500 167,353 50,094,907,750
한화에어로스페이스 (012450) 919,000 23000 2.57 891,000 926,000 881,000 224,163 204,812,315,000
더존비즈온 (012510) 79,800 -300 -.37 79,900 80,600 78,000 230,898 18,315,876,600
경인양행 (012610) 3,335 10 .3 3,325 3,355 3,290 68,158 225,449,780
HDC (012630) 21,550 -650 -2.93 21,500 22,100 21,450 151,034 3,283,435,075
모나리자 (012690) 2,595 -30 -1.14 2,620 2,620 2,550 137,006 353,182,262
에스원 (012750) 71,000 -400 -.56 70,800 71,400 70,600 17,920 1,270,976,150
대창 (012800) 1,474 28 1.94 1,440 1,479 1,436 1,056,412 1,545,375,076
세우글로벌 (013000) 1,137 -1 -.09 1,138 1,140 1,130 32,982 37,486,438
일성건설 (013360) 1,682 27 1.63 1,655 1,689 1,647 273,461 456,009,468
화승코퍼레이션 (013520) 2,085 -70 -3.25 2,155 2,155 2,060 194,780 407,052,735
디와이 (013570) 4,615 0 0 4,570 4,650 4,550 27,613 127,180,610
계룡건설 (013580) 20,400 50 .25 20,350 20,600 20,200 31,928 649,172,425
까뮤이앤씨 (013700) 1,119 -9 -.8 1,128 1,130 1,100 54,617 61,175,144
지엠비코리아 (013870) 4,185 40 .97 4,145 4,200 4,130 11,288 47,093,820
지누스 (013890) 19,460 -410 -2.06 19,630 19,990 19,350 50,862 994,851,695
한익스프레스 (014130) 3,635 20 .55 3,615 3,685 3,580 14,229 51,627,140
대영포장 (014160) 1,233 1 .08 1,246 1,255 1,215 957,018 1,175,687,642
금강공업 (014280) 4,870 95 1.99 4,835 4,880 4,800 89,689 434,928,708
금강공업우 (014285) 7,100 0 0 7,100 7,100 7,030 68 478,950
영보화학 (014440) 4,555 0 0 4,555 4,565 4,530 34,696 157,742,036
극동유화 (014530) 3,630 5 .14 3,605 3,645 3,595 89,403 324,027,380
태경비케이 (014580) 5,630 -350 -5.85 5,880 5,940 5,580 4,163,914 23,912,811,615
한솔케미칼 (014680) 181,300 600 .33 179,000 182,300 178,400 44,711 8,053,622,600
사조씨푸드 (014710) 8,050 -250 -3.01 8,220 8,220 7,970 22,947 184,609,300
HL D&I (014790) 2,780 10 .36 2,760 2,800 2,740 29,406 81,395,945
동원시스템즈 (014820) 31,650 100 .32 31,400 31,950 31,250 19,783 626,874,125
동원시스템즈우 (014825) 18,000 110 .61 17,900 18,000 17,900 421 7,559,560
유니드 (014830) 86,400 1600 1.89 86,100 87,100 85,800 31,035 2,680,940,600
성문전자 (014910) 1,253 -4 -.32 1,261 1,285 1,239 29,131 36,625,304
성문전자우 (014915) 4,675 -65 -1.37 4,660 4,735 4,600 525 2,449,365
인디에프 (014990) 1,249 -28 -2.19 1,271 1,285 1,235 506,598 632,569,366
이스타코 (015020) 700 -5 -.71 708 708 655 278,325 193,118,631
대창단조 (015230) 5,950 60 1.02 5,880 5,980 5,860 55,882 331,342,460
에이엔피 (015260) 502 0 0 502 520 495 276,410 139,121,750
INVENI (015360) 62,000 -1500 -2.36 63,200 63,200 61,600 10,066 625,933,050
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,150 900 2.48 36,500 37,250 36,150 2,458,815 90,589,433,650
일진홀딩스 (015860) 5,920 -90 -1.5 5,800 5,950 5,730 240,243 1,403,432,570
태경산업 (015890) 5,490 -90 -1.61 5,580 5,590 5,480 386,080 2,132,474,365
대현 (016090) 1,912 -4 -.21 1,905 1,921 1,905 52,758 100,906,587
삼성증권 (016360) 74,100 -500 -.67 73,400 74,400 72,800 639,234 47,013,189,950
KG스틸 (016380) 6,490 130 2.04 6,370 6,540 6,190 92,358 596,668,600
한세예스24홀딩스 (016450) 4,520 -5 -.11 4,505 4,545 4,450 44,488 199,795,972
환인제약 (016580) 12,720 -80 -.63 12,840 12,870 12,590 48,072 610,179,510
신대양제지 (016590) 13,880 -610 -4.21 14,500 14,650 13,750 55,806 782,624,570
DB증권 (016610) 9,970 -80 -.8 9,900 10,260 9,810 217,857 2,180,398,640
대성홀딩스 (016710) 10,110 10 .1 10,020 10,260 10,020 21,674 218,535,450
두올 (016740) 3,545 -40 -1.12 3,585 3,600 3,510 69,574 246,709,165
퍼시스 (016800) 47,350 -450 -.94 47,450 47,900 47,200 1,057 50,267,100
웅진 (016880) 2,810 -55 -1.92 2,865 2,880 2,720 693,009 1,928,237,021
광명전기 (017040) 1,715 -1 -.06 1,701 1,777 1,695 335,648 579,946,153
명문제약 (017180) 1,709 12 .71 1,697 1,717 1,680 33,928 57,641,559
우신시스템 (017370) 7,910 120 1.54 7,860 7,980 7,860 38,334 303,603,640
서울가스 (017390) 64,800 -200 -.31 64,600 65,400 64,100 18,718 1,210,077,650
수산세보틱스 (017550) 1,836 23 1.27 1,817 1,837 1,813 127,776 233,278,645
SK텔레콤 (017670) 55,900 -100 -.18 56,200 56,400 55,900 416,089 23,314,028,200
현대엘리베이터 (017800) 85,000 -400 -.47 85,500 86,700 84,200 134,145 11,407,952,100
풀무원 (017810) 12,510 40 .32 12,480 12,570 12,430 60,088 751,392,855
DS단석 (017860) 27,700 350 1.28 27,250 27,800 27,200 89,118 2,458,665,725
광전자 (017900) 1,980 -30 -1.49 2,010 2,010 1,974 66,391 131,651,468
E1 (017940) 91,400 700 .77 90,800 91,700 90,100 19,453 1,770,960,550
한국카본 (017960) 26,550 450 1.72 26,600 26,650 25,900 422,835 11,135,283,675
애경산업 (018250) 16,870 -130 -.76 17,030 17,090 16,750 48,309 815,762,590
삼성에스디에스 (018260) 183,300 -2700 -1.45 184,000 185,600 181,900 194,324 35,659,462,850
조일알미늄 (018470) 1,570 60 3.97 1,519 1,602 1,512 3,849,664 6,050,260,457
동원금속 (018500) 1,485 41 2.84 1,442 1,498 1,435 304,543 450,711,813
SK가스 (018670) 282,000 3000 1.08 282,000 284,500 279,000 9,966 2,808,134,500
한온시스템 (018880) 3,225 5 .16 3,225 3,265 3,205 474,935 1,530,702,980
신풍제약 (019170) 13,100 -570 -4.17 13,520 13,640 12,810 351,347 4,602,590,255
신풍제약우 (019175) 26,500 -1650 -5.86 27,500 27,500 25,650 13,059 344,665,800
티에이치엔 (019180) 2,925 -15 -.51 2,940 2,950 2,910 22,465 65,645,579
세아특수강 (019440) 15,380 -10 -.06 15,390 15,430 15,300 8,545 131,186,430
엑시큐어하이트론 (019490) 652 -4 -.61 657 661 645 506,048 329,757,192
대교 (019680) 2,455 -45 -1.8 2,475 2,505 2,450 31,417 77,381,430
대교우B (019685) 1,331 0 0 1,339 1,349 1,310 33,758 44,840,875
한섬 (020000) 17,450 10 .06 17,440 17,510 17,270 31,796 553,105,385
키다리스튜디오 (020120) 3,870 0 0 3,890 3,930 3,870 114,045 443,606,940
롯데에너지머티리얼즈 (020150) 26,450 2850 12.08 23,750 27,150 23,500 513,385 13,227,289,025
아시아나항공 (020560) 9,750 -10 -.1 9,770 9,900 9,720 66,052 644,187,140
일진디스플 (020760) 912 -62 -6.37 973 973 911 173,087 160,706,840
서원 (021050) 1,320 8 .61 1,313 1,326 1,305 281,217 370,278,147
코웨이 (021240) 108,000 1500 1.41 106,000 108,800 106,000 103,087 11,133,053,400
세원정공 (021820) 11,550 -320 -2.7 11,780 11,870 11,550 28,985 337,453,360
포스코DX (022100) 25,650 300 1.18 25,150 25,900 24,950 607,458 15,542,133,900
삼원강재 (023000) 2,540 -35 -1.36 2,570 2,625 2,540 15,605 40,029,754
MH에탄올 (023150) 5,410 -20 -.37 5,430 5,430 5,370 5,101 27,458,060
한국종합기술 (023350) 5,310 -30 -.56 5,340 5,370 5,310 17,384 92,812,870
동남합성 (023450) 33,200 -350 -1.04 33,500 33,500 33,200 896 29,836,675
롯데쇼핑 (023530) 74,100 -500 -.67 74,800 75,200 73,800 57,790 4,286,432,150
다우기술 (023590) 37,550 -300 -.79 37,250 38,100 37,000 121,974 4,593,943,675
인지컨트롤스 (023800) 6,090 -10 -.16 6,100 6,150 6,070 24,175 147,504,880
인팩 (023810) 6,280 -10 -.16 6,250 6,280 6,200 20,091 125,049,860
에쓰씨엔지니어링 (023960) 1,349 16 1.2 1,333 1,365 1,323 212,790 285,960,784
WISCOM (024070) 2,040 -15 -.73 2,100 2,100 2,030 9,968 20,369,840
디씨엠 (024090) 14,120 40 .28 14,020 14,150 14,000 2,739 38,496,840
기업은행 (024110) 20,250 -250 -1.22 20,200 20,500 20,100 764,611 15,487,104,575
콜마홀딩스 (024720) 14,800 -180 -1.2 14,830 14,950 14,520 217,712 3,193,779,265
대원화성 (024890) 909 2 .22 927 928 902 17,764 16,233,661
디와이덕양 (024900) 2,575 10 .39 2,565 2,590 2,535 46,791 119,819,513
KPX케미칼 (025000) 52,900 800 1.54 51,900 53,100 51,900 11,023 582,089,650
SJM홀딩스 (025530) 3,775 -25 -.66 3,800 3,865 3,760 16,528 62,846,530
한국단자 (025540) 65,700 200 .31 65,800 66,100 65,100 14,298 937,446,900
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,890 200 2.6 7,690 7,990 7,500 25,063 194,385,565
한솔홈데코 (025750) 759 -3 -.39 763 764 756 238,005 180,737,122
이구산업 (025820) 5,330 200 3.9 5,150 5,350 5,140 816,528 4,302,210,905
남해화학 (025860) 7,620 50 .66 7,640 7,770 7,600 122,401 937,347,770
한국주강 (025890) 1,885 -11 -.58 1,883 1,897 1,873 7,929 14,946,849
스틱인베스트먼트 (026890) 10,710 -290 -2.64 11,000 11,000 10,650 80,822 874,697,435
부국철강 (026940) 2,400 0 0 2,390 2,410 2,380 66,942 160,487,075
동서 (026960) 30,650 0 0 30,500 30,900 30,100 74,804 2,280,320,100
BGF (027410) 4,200 -85 -1.98 4,290 4,295 4,160 285,190 1,199,276,837
마니커 (027740) 949 0 0 949 957 933 256,214 240,905,937
한국제지 (027970) 849 0 0 849 855 839 64,763 54,818,409
삼성E&A (028050) 25,800 200 .78 25,650 26,100 25,400 552,205 14,270,686,300
동아지질 (028100) 16,690 80 .48 16,590 16,740 16,560 25,440 423,974,180
삼성물산 (028260) 174,200 -200 -.11 173,200 175,600 173,200 320,252 55,836,557,150
삼성물산우B (02826K) 128,400 1300 1.02 127,100 128,500 125,600 12,024 1,530,470,300
팬오션 (028670) 4,210 0 0 4,190 4,230 4,125 1,668,094 6,980,444,801
케이씨 (029460) 24,200 -550 -2.22 24,500 24,700 24,000 26,589 643,711,800
신도리코 (029530) 50,500 -100 -.2 50,600 50,900 50,100 6,699 337,821,050
삼성카드 (029780) 52,800 -1900 -3.47 53,800 54,400 51,800 121,694 6,460,580,600
제일기획 (030000) 21,400 -500 -2.28 21,750 21,750 21,300 292,226 6,258,282,375
NICE평가정보 (030190) 17,200 -50 -.29 17,250 17,250 16,510 73,505 1,248,766,555
KT (030200) 56,600 -600 -1.05 56,800 57,300 56,600 266,710 15,175,588,286
다올투자증권 (030210) 3,705 -50 -1.33 3,775 3,800 3,685 101,205 375,825,035
교보증권 (030610) 9,660 -80 -.82 9,690 9,770 9,510 286,038 2,750,695,760
동원수산 (030720) 6,090 -90 -1.46 6,170 6,170 6,060 10,576 64,493,350
서울보증보험 (031210) 42,600 -1200 -2.74 43,700 43,800 42,600 93,584 4,020,280,875
신세계인터내셔날 (031430) 12,530 -80 -.63 12,480 12,610 12,410 85,642 1,069,159,600
신세계푸드 (031440) 41,350 150 .36 41,200 41,550 40,900 6,562 270,229,700
아이티센씨티에스 (031820) 680 31 4.78 710 788 680 16,963,805 12,532,853,135
롯데관광개발 (032350) 17,790 120 .68 17,700 17,920 17,540 369,987 6,555,452,895
황금에스티 (032560) 6,140 120 1.99 6,020 6,190 6,000 28,940 176,283,585
LG유플러스 (032640) 14,920 -70 -.47 15,000 15,040 14,860 851,022 12,700,210,089
삼성생명 (032830) 132,600 -3000 -2.21 133,200 134,400 131,800 278,303 36,898,848,750
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,620 340 1.97 17,220 17,830 16,650 216,615 3,749,050,725
체시스 (033250) 1,170 6 .52 1,164 1,177 1,156 178,982 208,583,641
유나이티드제약 (033270) 22,050 50 .23 22,000 22,200 21,800 44,980 988,574,900
SJG세종 (033530) 4,690 -20 -.42 4,710 4,720 4,670 57,455 269,193,872
KT&G (033780) 136,900 -2600 -1.86 138,400 139,400 136,500 248,447 34,108,608,150
무학 (033920) 8,330 10 .12 8,310 8,360 8,240 67,722 561,817,905
두산에너빌리티 (034020) 68,400 3600 5.56 65,800 68,500 64,700 12,003,142 803,634,945,300
SBS (034120) 22,000 150 .69 22,050 22,050 21,550 48,630 1,060,516,875
LG디스플레이 (034220) 9,170 -40 -.43 9,230 9,260 9,110 916,818 8,396,662,515
파라다이스 (034230) 19,320 270 1.42 19,100 19,480 18,900 778,158 14,997,399,840
NICE (034310) 13,630 -170 -1.23 13,680 13,830 13,450 46,767 635,038,580
인천도시가스 (034590) 26,450 100 .38 26,600 26,600 26,275 1,765 46,635,575
SK (034730) 212,500 -9000 -4.06 216,000 217,500 211,000 320,853 68,133,101,750
SK우 (03473K) 171,300 -6500 -3.66 174,300 175,700 170,500 4,652 799,630,050
한국토지신탁 (034830) 1,240 -5 -.4 1,245 1,258 1,239 398,594 497,069,549
HS애드 (035000) 8,440 80 .96 8,440 8,470 8,300 21,213 178,186,050
백산 (035150) 15,470 0 0 15,450 15,500 15,300 43,618 672,952,770
강원랜드 (035250) 20,100 410 2.08 19,680 20,200 19,680 543,581 10,890,424,710
NAVER (035420) 240,000 -2000 -.83 241,500 245,500 240,000 674,282 162,797,204,500
신세계 I&C (035510) 16,770 -70 -.42 16,930 16,930 16,630 90,170 1,504,573,645
카카오 (035720) 56,900 0 0 56,700 57,400 56,400 1,111,739 63,188,610,600
콘텐트리중앙 (036420) 10,680 -100 -.93 10,840 10,870 10,500 40,908 440,074,605
한국가스공사 (036460) 44,900 850 1.93 44,550 44,900 43,900 352,117 15,652,050,225
SNT홀딩스 (036530) 56,500 -1100 -1.91 56,200 57,300 55,400 38,967 2,187,155,850
엔씨소프트 (036570) 208,000 -1500 -.72 208,000 211,500 206,500 49,534 10,308,011,500
팜스코 (036580) 3,055 -55 -1.77 3,075 3,120 3,000 60,261 183,240,995
YG PLUS (037270) 9,080 1090 13.64 8,160 9,250 8,150 8,254,853 73,455,703,255
LG헬로비전 (037560) 3,045 0 0 3,010 3,120 3,010 419,400 1,278,956,534
광주신세계 (037710) 33,800 -400 -1.17 34,000 34,200 33,600 34,652 1,173,949,575
하나투어 (039130) 56,500 0 0 56,500 56,700 56,100 29,816 1,681,062,600
키움증권 (039490) 225,500 -4500 -1.96 226,000 226,000 220,500 120,164 26,865,216,000
HDC랩스 (039570) 9,950 290 3 9,660 10,090 9,600 50,845 506,865,145
상신브레이크 (041650) 2,980 -5 -.17 2,985 2,995 2,970 24,510 72,943,895
한화오션 (042660) 84,400 4000 4.98 82,800 85,100 82,300 2,654,951 222,883,787,950
HD현대인프라코어 (042670) 11,300 100 .89 11,230 11,340 11,150 814,018 9,153,756,005
한미반도체 (042700) 88,700 900 1.03 88,100 89,000 87,800 232,481 20,558,040,600
주연테크 (044380) 470 -2 -.42 472 488 461 327,920 154,755,790
KSS해운 (044450) 10,360 -140 -1.33 10,460 10,520 10,310 43,528 453,279,485
코스맥스비티아이 (044820) 20,850 -600 -2.8 21,200 21,650 20,850 36,216 766,402,200
대우건설 (047040) 3,995 -20 -.5 4,015 4,015 3,975 661,068 2,635,853,590
포스코인터내셔널 (047050) 53,400 1700 3.29 52,000 53,900 51,600 698,601 37,269,619,150
유니온머티리얼 (047400) 1,684 12 .72 1,672 1,705 1,658 128,248 215,320,647
한국항공우주 (047810) 91,500 1100 1.22 90,400 91,500 90,100 380,602 34,588,843,450
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 2,025 15 .75 2,020 2,060 1,962 45,419 90,840,559
한전KPS (051600) 52,600 0 0 52,700 53,100 52,200 113,503 5,958,786,250
진양화학 (051630) 2,020 0 0 2,035 2,045 2,010 70,225 142,637,949
LG생활건강 (051900) 330,500 0 0 330,000 332,000 328,000 31,131 10,268,204,750
LG생활건강우 (051905) 133,000 300 .23 132,700 133,800 132,600 8,683 1,156,726,700
LG화학 (051910) 287,000 14500 5.32 273,000 293,000 271,000 575,916 165,281,639,500
LG화학우 (051915) 149,600 8600 6.1 141,100 151,300 140,700 75,322 11,125,625,750
한전기술 (052690) 89,400 800 .9 89,200 91,100 88,100 248,061 22,166,930,600
스카이라이프 (053210) 5,100 -20 -.39 5,120 5,190 5,040 24,064 122,297,370
한미글로벌 (053690) 19,210 -50 -.26 19,370 19,420 19,070 40,430 778,124,090
테이팩스 (055490) 15,500 850 5.8 14,650 15,500 14,600 42,394 644,225,710
신한지주 (055550) 69,000 100 .15 68,500 69,500 68,200 919,832 63,193,718,450
현대홈쇼핑 (057050) 58,200 -500 -.85 58,800 59,100 58,100 6,049 353,791,050
포스코스틸리온 (058430) 42,200 1000 2.43 41,450 42,700 40,100 21,112 887,800,900
세아홀딩스 (058650) 135,000 2000 1.5 133,100 135,700 131,800 1,915 256,160,700
다스코 (058730) 3,100 40 1.31 3,045 3,120 3,045 46,035 142,441,100
KTcs (058850) 2,810 -15 -.53 2,820 2,830 2,805 84,043 236,543,600
KTis (058860) 2,900 -25 -.85 2,920 2,920 2,892 94,143 273,172,822
HL홀딩스 (060980) 41,000 -300 -.73 41,300 41,700 40,800 13,684 563,036,075
산일전기 (062040) 96,100 400 .42 96,500 97,000 93,400 284,502 27,225,882,600
종근당바이오 (063160) 23,800 -250 -1.04 24,050 24,300 23,650 23,509 560,404,450
현대로템 (064350) 199,800 5500 2.83 194,000 199,800 193,900 726,631 144,203,602,350
LG씨엔에스 (064400) 74,600 -300 -.4 75,100 75,400 74,300 363,227 27,121,986,850
SNT모티브 (064960) 33,550 -1100 -3.17 34,600 34,600 33,500 35,950 1,212,630,075
LG전자 (066570) 76,600 400 .52 76,100 77,000 75,800 277,303 21,194,314,400
LG전자우 (066575) 38,850 400 1.04 38,400 38,900 38,250 25,359 980,298,475
엘앤에프 (066970) 62,800 600 .96 61,000 64,000 60,300 526,964 33,018,320,300
세이브존I&C (067830) 2,725 -60 -2.15 2,790 2,890 2,690 90,711 248,449,103
셀트리온 (068270) 181,200 900 .5 187,300 188,800 180,900 889,998 163,261,812,100
삼성출판사 (068290) 18,440 90 .49 18,110 18,460 18,110 12,802 234,154,980
TKG휴켐스 (069260) 17,620 300 1.73 17,340 17,670 17,270 88,151 1,546,660,825
대호에이엘 (069460) 1,835 -30 -1.61 1,888 1,888 1,835 309,715 573,569,862
대웅제약 (069620) 166,100 -5300 -3.09 169,900 169,900 162,900 54,984 9,135,785,700
한세엠케이 (069640) 1,058 -6 -.56 1,064 1,077 1,049 239,213 252,515,866
DSR제강 (069730) 3,785 15 .4 3,780 3,785 3,755 5,092 19,198,533
현대백화점 (069960) 78,200 -1500 -1.88 79,000 80,800 78,100 44,302 3,482,279,050
모나용평 (070960) 4,540 -165 -3.51 4,660 4,690 4,385 482,608 2,170,831,403
한국금융지주 (071050) 148,600 -300 -.2 143,700 148,700 143,300 523,630 76,848,302,025
한국금융지주우 (071055) 97,700 -1800 -1.81 97,100 98,300 96,500 39,772 3,873,766,450
하이스틸 (071090) 4,660 15 .32 4,645 4,790 4,545 1,806,787 8,463,394,337
지역난방공사 (071320) 93,700 3500 3.88 89,100 94,200 89,100 30,702 2,825,240,100
롯데하이마트 (071840) 9,150 -70 -.76 9,220 9,220 9,120 23,376 214,084,180
코아스 (071950) 8,290 -390 -4.49 8,760 8,930 8,290 10,658 90,286,720
HD현대마린엔진 (071970) 53,000 2400 4.74 51,200 53,800 50,900 404,929 21,320,645,450
유엔젤 (072130) 5,500 30 .55 5,450 5,520 5,410 58,776 322,121,470
농심홀딩스 (072710) 85,300 400 .47 84,000 85,500 82,700 11,733 981,577,150
금호타이어 (073240) 4,700 -50 -1.05 4,705 4,770 4,665 433,259 2,035,755,528
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,645 10 .28 3,635 3,685 3,610 5,844 21,238,135
세진중공업 (075580) 11,310 460 4.24 10,950 11,400 10,920 678,204 7,617,073,180
유니퀘스트 (077500) 6,180 -70 -1.12 6,300 6,300 6,120 63,029 389,158,040
STX엔진 (077970) 20,750 700 3.49 20,300 20,900 20,200 220,132 4,540,095,800
텔코웨어 (078000) 14,970 -230 -1.51 15,200 15,660 14,600 19,319 287,027,850
에이블씨엔씨 (078520) 9,300 -140 -1.48 9,440 9,490 9,050 360,803 3,327,403,480
GS (078930) 51,800 -1100 -2.08 52,200 52,300 51,400 296,479 15,358,093,500
GS우 (078935) 46,450 -400 -.85 46,850 47,000 46,200 15,920 740,370,550
CJ CGV (079160) 5,140 -50 -.96 5,180 5,210 5,110 141,352 726,759,965
현대리바트 (079430) 8,110 -10 -.12 8,120 8,170 8,090 18,006 146,320,580
LIG넥스원 (079550) 630,000 -1000 -.16 630,000 644,000 623,000 93,725 59,507,041,000
전진건설로봇 (079900) 51,300 1650 3.32 50,500 51,700 50,400 61,089 3,124,455,250
휴비스 (079980) 3,250 5 .15 3,245 3,300 3,235 39,322 128,375,161
일진다이아 (081000) 13,390 70 .53 13,320 13,490 13,270 8,110 108,162,025
미스토홀딩스 (081660) 36,600 -150 -.41 36,550 37,100 36,350 98,511 3,613,185,900
동양생명 (082640) 8,540 540 6.75 8,200 8,540 8,200 325,446 2,739,598,880
한화엔진 (082740) 28,950 1950 7.22 27,800 29,300 27,700 1,393,447 40,094,148,700
그린케미칼 (083420) 8,000 30 .38 7,940 8,080 7,940 69,053 554,848,650
대한제강 (084010) 17,630 300 1.73 17,330 17,830 17,150 17,870 314,984,260
동양고속 (084670) 8,500 40 .47 8,460 8,720 8,460 4,840 41,532,670
이월드 (084680) 1,617 -8 -.49 1,625 1,631 1,597 149,252 240,003,375
대상홀딩스 (084690) 10,830 -110 -1.01 10,880 10,960 10,750 101,667 1,099,119,670
대상홀딩스우 (084695) 15,290 10 .07 15,280 15,450 15,110 3,705 56,304,630
TBH글로벌 (084870) 1,371 5 .37 1,353 1,377 1,351 12,082 16,471,547
엔케이 (085310) 820 -2 -.24 820 821 807 96,484 78,630,762
미래에셋생명 (085620) 7,570 230 3.13 7,340 7,650 7,280 197,774 1,489,189,680
현대글로비스 (086280) 141,000 -1600 -1.12 140,700 143,000 140,600 89,707 12,663,218,300
하나금융지주 (086790) 91,900 400 .44 89,700 92,500 89,700 686,302 62,804,518,850
이리츠코크렙 (088260) 4,545 10 .22 4,545 4,545 4,505 40,174 182,067,397
한화생명 (088350) 3,770 -80 -2.08 3,795 3,835 3,700 2,698,927 10,130,885,178
진도 (088790) 2,070 -15 -.72 2,075 2,130 2,055 28,581 59,829,610
맥쿼리인프라 (088980) 11,380 -40 -.35 11,380 11,420 11,350 702,248 7,984,044,175
HDC현대EP (089470) 4,070 -55 -1.33 4,125 4,125 4,065 22,756 92,848,515
제주항공 (089590) 7,000 -40 -.57 7,000 7,030 6,960 110,628 773,281,030
롯데렌탈 (089860) 33,500 -250 -.74 33,600 33,700 33,150 43,361 1,446,909,225
평화산업 (090080) 1,115 -23 -2.02 1,158 1,158 1,089 1,349,068 1,496,799,224
노루페인트 (090350) 9,290 30 .32 9,260 9,320 9,200 44,045 408,405,465
노루페인트우 (090355) 16,060 -30 -.19 16,350 16,350 15,900 757 12,124,940
메타랩스 (090370) 1,388 8 .58 1,377 1,408 1,342 57,059 78,137,176
아모레퍼시픽 (090430) 136,000 400 .29 135,200 137,100 134,800 143,818 19,519,028,100
아모레퍼시픽우 (090435) 45,000 500 1.12 44,000 45,250 43,950 26,429 1,180,946,875
비에이치 (090460) 13,910 320 2.35 13,700 14,130 13,540 491,030 6,782,729,285
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,947 -24 -1.22 1,971 1,971 1,945 1,117,406 2,178,198,990
디아이씨 (092200) 4,450 -55 -1.22 4,505 4,530 4,445 143,543 641,990,635
KEC (092220) 805 9 1.13 796 810 795 317,454 254,362,444
KPX홀딩스 (092230) 70,100 -600 -.85 70,700 71,200 69,900 3,115 218,818,650
기신정기 (092440) 2,790 -35 -1.24 2,815 2,815 2,725 76,050 211,377,523
DYP (092780) 4,450 15 .34 4,435 4,500 4,405 8,811 39,219,600
넥스틸 (092790) 14,600 210 1.46 14,580 14,750 14,480 250,338 3,653,635,075
LF (093050) 20,150 -250 -1.23 20,400 20,600 19,890 112,485 2,268,159,625
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,430 95 2.85 3,290 3,450 3,290 509,997 1,717,942,242
후성 (093370) 4,950 160 3.34 4,815 4,980 4,790 489,770 2,408,973,233
효성ITX (094280) 13,580 30 .22 13,520 13,680 13,520 14,136 192,149,695
맵스리얼티1 (094800) 4,525 -15 -.33 4,515 4,535 4,475 144,358 649,433,640
AJ네트웍스 (095570) 4,360 -80 -1.8 4,400 4,405 4,340 271,794 1,185,451,700
웅진씽크빅 (095720) 2,360 0 0 2,395 2,430 2,335 764,294 1,821,615,648
JW홀딩스 (096760) 3,735 40 1.08 3,700 3,745 3,660 91,691 339,435,757
SK이노베이션 (096770) 114,900 1400 1.23 112,600 115,300 112,400 228,201 26,083,230,750
SK이노베이션우 (096775) 77,300 1700 2.25 75,600 77,600 75,500 2,714 208,131,300
HJ중공업 (097230) 7,540 180 2.45 7,420 7,610 7,360 481,794 3,617,106,645
엠씨넥스 (097520) 28,400 -50 -.18 28,500 28,600 28,000 36,545 1,037,109,200
CJ제일제당 (097950) 253,000 -1500 -.59 253,000 254,500 251,000 29,570 7,464,917,750
CJ제일제당 우 (097955) 148,800 1400 .95 147,400 149,000 146,900 6,043 893,211,850
SK오션플랜트 (100090) 20,800 1500 7.77 19,350 21,200 19,350 1,002,370 20,756,029,160
비상교육 (100220) 6,570 350 5.63 6,560 6,670 6,110 259,245 1,651,915,020
진양홀딩스 (100250) 3,430 -50 -1.44 3,480 3,480 3,400 93,245 319,932,003
SNT에너지 (100840) 37,900 500 1.34 36,900 38,050 36,650 121,228 4,559,336,925
인바이오젠 (101140) 10,640 70 .66 10,570 10,700 10,310 17,587 184,742,240
해태제과식품 (101530) 7,600 90 1.2 7,720 7,740 7,560 58,237 444,539,915
동성케미컬 (102260) 4,455 -10 -.22 4,475 4,485 4,420 44,145 196,713,122
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,100 -220 -1.79 12,250 12,320 12,020 20,810 251,625,530
풍산 (103140) 160,300 -500 -.31 156,800 162,600 156,400 333,811 53,442,839,950
일진전기 (103590) 39,900 50 .13 38,000 40,150 37,900 1,042,460 40,900,729,125
한국철강 (104700) 9,670 -10 -.1 9,740 9,780 9,630 16,757 162,732,925
KB금융 (105560) 115,000 1600 1.41 115,400 115,600 114,100 739,614 84,966,732,950
한세실업 (105630) 11,070 -10 -.09 11,090 11,190 10,960 140,606 1,556,283,620
우진 (105840) 10,710 570 5.62 10,200 10,800 10,140 545,258 5,743,368,100
미원홀딩스 (107590) 77,200 -300 -.39 77,500 77,600 77,200 60 4,652,200
LX세미콘 (108320) 64,300 -1200 -1.83 65,500 65,600 63,900 29,619 1,906,664,050
LX하우시스 (108670) 32,700 150 .46 32,600 33,000 32,400 23,865 779,154,825
LX하우시스우 (108675) 19,170 130 .68 19,050 19,210 19,050 1,321 25,197,110
주성코퍼레이션 (109070) 835 -8 -.95 842 856 820 113,008 94,876,010
호전실업 (111110) 8,820 -80 -.9 8,940 8,940 8,780 20,307 179,277,485
동인기연 (111380) 16,110 -10 -.06 16,120 16,370 15,720 21,079 337,877,060
영원무역 (111770) 59,900 -300 -.5 60,000 60,300 59,300 39,077 2,333,841,450
씨에스윈드 (112610) 51,600 4700 10.02 47,700 52,900 47,700 2,142,637 109,877,859,375
GKL (114090) 17,000 120 .71 16,890 17,160 16,830 168,391 2,872,377,430
대성에너지 (117580) 8,660 -60 -.69 8,690 8,700 8,630 46,469 402,092,185
메타케어 (118000) 348 4 1.16 344 349 342 326,720 112,628,455
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 103,000 -200 -.19 104,100 104,100 101,600 1,583 162,125,000
코오롱인더 (120110) 44,050 550 1.26 44,150 45,150 43,850 188,871 8,408,136,125
코오롱인더우 (120115) 24,450 -100 -.41 24,550 24,900 24,350 9,246 227,481,750
아이마켓코리아 (122900) 8,540 10 .12 8,550 8,620 8,540 34,686 297,270,005
한국화장품 (123690) 10,860 -420 -3.72 11,020 11,150 10,810 302,939 3,307,859,385
SJM (123700) 3,665 -35 -.95 3,695 3,710 3,635 64,396 237,473,275
한국자산신탁 (123890) 2,580 -5 -.19 2,610 2,610 2,540 185,055 474,037,009
현대퓨처넷 (126560) 3,480 40 1.16 3,440 3,495 3,420 26,778 92,768,645
수산인더스트리 (126720) 24,250 150 .62 24,250 24,500 24,050 44,268 1,074,538,050
대성산업 (128820) 4,945 -5 -.1 4,950 4,985 4,830 291,032 1,426,334,129
한미약품 (128940) 288,500 -4000 -1.37 294,500 295,500 287,000 41,019 11,850,954,000
인터지스 (129260) 3,155 -10 -.32 3,075 3,165 3,065 451,851 1,412,516,123
한전산업 (130660) 12,970 110 .86 12,910 13,060 12,810 125,020 1,615,184,470
화인베스틸 (133820) 876 -6 -.68 888 888 873 32,851 28,966,775
미원화학 (134380) 82,800 -2700 -3.16 85,500 85,500 82,600 460 38,354,700
시디즈 (134790) 30,350 -250 -.82 30,550 30,600 30,300 3,811 115,949,650
선진 (136490) 13,980 -840 -5.67 14,820 14,820 13,740 239,599 3,364,819,860
에스디바이오센서 (137310) 10,030 -190 -1.86 10,150 10,230 10,010 124,185 1,247,707,775
메리츠금융지주 (138040) 119,200 3000 2.58 115,800 119,300 115,100 247,041 29,117,847,850
코오롱ENP (138490) 6,980 10 .14 6,970 7,100 6,950 23,531 164,962,020
BNK금융지주 (138930) 15,420 -230 -1.47 15,490 15,555 15,200 1,111,611 17,123,435,595
iM금융지주 (139130) 14,730 50 .34 14,600 14,810 14,450 711,900 10,452,497,235
이마트 (139480) 95,200 -200 -.21 95,400 96,100 94,300 111,267 10,547,368,200
아주스틸 (139990) 4,040 10 .25 4,030 4,045 4,010 7,504 30,196,165
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,750 0 0 1,758 1,789 1,731 10,167 17,896,569
다이나믹디자인 (145210) 1,019 80 8.52 956 1,220 956 6,157,650 6,735,204,757
케이탑리츠 (145270) 963 0 0 964 964 955 56,262 54,033,415
덴티움 (145720) 67,300 -1400 -2.04 68,700 68,800 67,000 43,280 2,921,620,450
삼양사 (145990) 55,500 -800 -1.42 56,300 56,300 55,200 16,606 923,388,400
삼양사우 (145995) 36,800 -450 -1.21 36,800 36,800 36,550 1,132 41,503,450
한국ANKOR유전 (152550) 249 0 0 251 251 249 444,374 110,811,885
DSR (155660) 4,060 10 .25 4,050 4,065 4,035 8,599 34,791,010
애경케미칼 (161000) 12,800 -120 -.93 12,960 13,000 12,710 453,814 5,826,215,210
한국타이어앤테크놀로지 (161390) 46,700 350 .76 46,500 47,150 46,000 238,545 11,112,228,775
한국콜마 (161890) 97,300 -1000 -1.02 97,700 98,800 96,000 279,585 27,114,124,800
동일고무벨트 (163560) 7,270 60 .83 7,230 7,330 7,210 15,442 112,319,190
동아에스티 (170900) 50,300 -500 -.98 50,900 51,000 49,900 13,773 691,437,950
JB금융지주 (175330) 24,050 300 1.26 23,550 24,150 23,500 437,427 10,497,101,325
PI첨단소재 (178920) 21,550 150 .7 23,300 23,500 21,300 826,501 18,213,108,825
한진칼 (180640) 118,400 -1600 -1.33 118,900 120,000 117,000 56,279 6,657,802,700
한진칼우 (18064K) 37,800 -200 -.53 38,000 38,750 37,150 3,220 122,157,250
NHN (181710) 29,450 400 1.38 29,250 29,650 29,100 57,211 1,680,458,925
아세아시멘트 (183190) 12,160 160 1.33 12,000 12,230 11,920 30,411 367,879,945
종근당 (185750) 85,400 -1900 -2.18 87,000 87,400 85,400 24,114 2,070,984,000
더블유게임즈 (192080) 57,800 0 0 57,500 58,300 57,300 36,892 2,131,568,100
쿠쿠홀딩스 (192400) 30,950 -400 -1.28 31,050 31,350 30,800 9,984 309,907,825
드림텍 (192650) 6,310 0 0 6,310 6,340 6,230 100,962 634,847,430
코스맥스 (192820) 240,500 -2500 -1.03 239,500 244,000 239,000 117,413 28,255,769,250
제이에스코퍼레이션 (194370) 12,160 -260 -2.09 12,460 12,500 11,900 280,792 3,395,447,470
해성디에스 (195870) 25,800 -450 -1.71 26,100 26,450 25,700 89,991 2,330,502,425
서연이화 (200880) 12,590 -200 -1.56 12,790 12,840 12,500 45,341 571,765,380
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,900 -100 -.29 35,050 35,200 34,800 99,762 3,485,246,000
삼성바이오로직스 (207940) 1,039,000 -12000 -1.14 1,054,000 1,057,000 1,035,000 57,668 60,011,894,500
디와이파워 (210540) 12,810 40 .31 12,710 12,900 12,710 10,356 132,481,770
SK디앤디 (210980) 10,200 -10 -.1 10,210 10,420 10,150 75,654 777,879,420
한솔제지 (213500) 8,990 50 .56 8,900 9,050 8,900 74,346 666,863,530
이노션 (214320) 20,650 -50 -.24 20,700 20,750 20,450 45,817 945,411,425
금호에이치티 (214330) 650 4 .62 642 654 642 208,410 134,940,076
경보제약 (214390) 5,150 40 .78 5,100 5,160 5,040 18,667 95,639,660
토니모리 (214420) 11,470 -40 -.35 11,630 11,660 11,350 165,620 1,903,005,405
잇츠한불 (226320) 14,100 -100 -.7 14,050 14,200 14,000 29,281 412,423,385
현대코퍼레이션홀딩스 (227840) 13,650 -60 -.44 13,710 13,770 13,510 17,620 239,669,670
LS에코에너지 (229640) 35,500 150 .42 34,700 35,550 34,100 136,657 4,802,872,600
JW생명과학 (234080) 12,730 -160 -1.24 12,890 12,900 12,690 33,006 420,907,620
두산밥캣 (241560) 55,900 -400 -.71 55,800 56,300 55,400 147,296 8,212,688,900
화승엔터프라이즈 (241590) 7,850 -110 -1.38 7,900 7,970 7,730 209,994 1,644,012,155
에이플러스에셋 (244920) 6,000 -330 -5.21 6,330 6,440 5,970 147,716 897,091,270
솔루엠 (248070) 16,600 0 0 16,600 16,670 16,380 92,216 1,523,478,540
샘표식품 (248170) 27,200 0 0 26,950 27,200 26,850 5,787 156,590,200
일동제약 (249420) 21,750 -1450 -6.25 22,400 22,650 21,500 413,855 9,043,215,575
넷마블 (251270) 63,800 2600 4.25 62,300 64,200 61,800 517,943 32,860,739,600
크래프톤 (259960) 353,500 -500 -.14 354,000 356,000 350,000 64,787 22,887,221,500
크라운제과 (264900) 9,580 90 .95 9,490 9,640 9,430 27,319 259,533,640
크라운제과우 (26490K) 10,190 0 0 10,370 10,370 10,120 917 9,335,640
HD현대 (267250) 137,200 2400 1.78 133,500 137,200 133,200 223,707 30,378,316,800
HD현대일렉트릭 (267260) 495,000 12500 2.59 466,500 495,500 464,500 274,140 133,127,190,000
HD현대건설기계 (267270) 74,800 1600 2.19 73,700 75,500 73,500 76,165 5,660,587,900
경동도시가스 (267290) 21,150 150 .71 21,000 21,150 20,850 12,691 266,078,850
아시아나IDT (267850) 12,470 80 .65 12,370 12,600 12,370 5,433 68,097,800
미원에스씨 (268280) 153,700 -100 -.07 153,800 156,500 151,200 1,495 228,462,000
오리온 (271560) 114,000 -700 -.61 114,700 114,700 113,000 92,662 10,535,651,800
일진하이솔루스 (271940) 17,120 -230 -1.33 17,580 17,580 17,100 42,965 739,310,940
제일약품 (271980) 15,230 -200 -1.3 15,540 15,600 15,170 12,040 184,260,190
한화시스템 (272210) 56,600 900 1.62 56,200 57,600 55,500 827,328 46,897,070,400
진에어 (272450) 9,190 10 .11 9,160 9,210 9,140 46,571 426,954,015
삼양패키징 (272550) 14,160 20 .14 14,140 14,230 14,110 9,448 133,638,270
에이피알 (278470) 172,100 2100 1.24 170,700 175,900 170,100 266,777 46,078,601,150
롯데웰푸드 (280360) 123,500 2800 2.32 120,800 123,900 120,500 14,600 1,784,021,900
케이씨텍 (281820) 27,300 -100 -.36 27,400 27,450 27,000 44,608 1,212,861,075
BGF리테일 (282330) 120,500 -500 -.41 121,900 122,700 119,300 42,321 5,094,887,450
쿠쿠홈시스 (284740) 29,250 -100 -.34 29,350 29,550 28,800 40,853 1,193,273,425
SK케미칼 (285130) 71,000 -2100 -2.87 73,100 74,000 70,900 67,687 4,853,268,750
SK케미칼우 (28513K) 29,350 -550 -1.84 29,900 30,450 29,150 11,185 332,311,075
롯데이노베이트 (286940) 22,100 -50 -.23 22,250 22,250 21,900 27,006 595,981,425
하나제약 (293480) 12,110 -140 -1.14 12,250 12,250 12,100 15,419 186,992,720
신한알파리츠 (293940) 5,350 -100 -1.83 5,450 5,470 5,310 453,998 2,440,246,645
HDC현대산업개발 (294870) 23,150 -350 -1.49 23,450 23,500 23,000 223,401 5,169,208,400
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 260,500 6000 2.36 253,000 264,000 252,000 17,394 4,509,775,000
효성중공업 (298040) 1,053,000 -5000 -.47 1,033,000 1,068,000 1,033,000 61,670 64,633,551,000
HS효성첨단소재 (298050) 203,000 1000 .5 203,000 205,500 200,500 9,594 1,944,585,500
에어부산 (298690) 2,105 -20 -.94 2,125 2,135 2,105 99,224 209,854,082
한일시멘트 (300720) 18,710 -210 -1.11 18,670 18,860 18,570 115,118 2,152,981,100
SK바이오사이언스 (302440) 47,600 -100 -.21 48,100 49,100 47,550 94,974 4,560,499,550
세아제강 (306200) 153,400 -300 -.2 153,700 154,400 152,200 5,662 868,468,700
현대오토에버 (307950) 162,700 -1100 -.67 162,300 164,200 162,200 31,796 5,169,940,050
씨티알모빌리티 (308170) 5,450 -30 -.55 5,670 5,670 5,410 11,545 62,928,460
우리금융지주 (316140) 24,950 100 .4 24,500 25,100 24,500 1,604,998 39,979,747,450
자이에스앤디 (317400) 3,800 10 .26 3,815 3,840 3,760 64,062 242,827,888
HD현대에너지솔루션 (322000) 46,450 1050 2.31 45,450 47,850 45,300 306,176 14,360,986,075
카카오뱅크 (323410) 29,650 250 .85 29,200 29,750 29,200 831,286 24,570,268,150
SK바이오팜 (326030) 102,400 -600 -.58 103,900 104,000 101,300 167,547 17,160,519,800
HD현대중공업 (329180) 425,000 19500 4.81 410,500 427,000 405,500 227,064 95,369,403,750
롯데리츠 (330590) 3,825 5 .13 3,820 3,835 3,800 219,496 838,765,765
이지스밸류플러스리츠 (334890) 4,620 20 .43 4,605 4,645 4,600 77,920 360,172,475
두산퓨얼셀 (336260) 22,800 400 1.79 22,400 22,950 22,400 182,184 4,147,095,125
두산퓨얼셀1우 (33626K) 6,050 0 0 6,050 6,090 6,000 30,509 184,343,930
두산퓨얼셀2우B (33626L) 11,060 -60 -.54 11,010 11,290 10,980 11,373 126,065,355
솔루스첨단소재 (336370) 8,940 380 4.44 8,620 9,030 8,560 410,557 3,628,908,005
솔루스첨단소재1우 (33637K) 1,919 57 3.06 1,862 1,920 1,859 101,989 193,387,966
솔루스첨단소재2우B (33637L) 4,425 55 1.26 4,305 4,470 4,305 11,563 50,898,315
NH프라임리츠 (338100) 4,655 25 .54 4,635 4,660 4,620 25,830 119,984,762
교촌에프앤비 (339770) 5,720 -10 -.17 5,800 5,810 5,630 97,835 559,609,455
KCC글라스 (344820) 33,250 -100 -.3 33,350 33,900 33,250 27,911 932,400,700
제이알글로벌리츠 (348950) 2,595 -15 -.57 2,610 2,610 2,580 686,537 1,777,168,367
이지스레지던스리츠 (350520) 4,080 15 .37 4,070 4,095 4,055 31,426 127,712,124
하이브 (352820) 276,000 8000 2.99 267,000 277,000 266,500 255,728 70,280,806,000
대덕전자 (353200) 20,500 200 .99 20,300 20,800 20,250 514,909 10,584,117,375
대덕전자1우 (35320K) 8,580 10 .12 8,580 8,600 8,520 1,940 16,614,335
코람코라이프인프라리츠 (357120) 4,465 10 .22 4,450 4,470 4,400 91,200 405,265,648
미래에셋맵스리츠 (357250) 2,775 10 .36 2,770 2,775 2,755 21,999 60,840,982
마스턴프리미어리츠 (357430) 1,499 18 1.22 1,481 1,499 1,479 60,751 90,645,557
SK아이이테크놀로지 (361610) 29,800 650 2.23 29,300 29,900 28,800 159,618 4,721,461,850
티와이홀딩스 (363280) 3,780 -180 -4.55 3,950 3,950 3,725 232,908 887,637,411
티와이홀딩스우 (36328K) 6,120 -380 -5.85 6,400 6,400 5,910 44,817 271,276,180
ESR켄달스퀘어리츠 (365550) 4,360 10 .23 4,350 4,365 4,290 340,799 1,476,489,851
한컴라이프케어 (372910) 3,020 -115 -3.67 3,135 3,140 2,955 932,008 2,811,744,563
LG에너지솔루션 (373220) 331,000 8500 2.64 324,500 333,000 320,000 329,882 108,676,079,500
DL이앤씨 (375500) 49,000 -600 -1.21 49,600 49,600 48,500 294,813 14,389,517,325
DL이앤씨우 (37550K) 25,250 250 1 24,900 25,400 24,400 11,542 287,167,925
DL이앤씨2우(전환) (37550L) 33,650 -850 -2.46 33,800 34,500 33,100 4,046 136,709,150
디앤디플랫폼리츠 (377190) 3,235 5 .15 3,225 3,235 3,215 78,995 254,976,705
카카오페이 (377300) 56,900 -2000 -3.4 59,300 59,500 56,300 1,697,610 96,832,928,850
바이오노트 (377740) 5,280 -20 -.38 5,330 5,330 5,220 42,783 224,997,580
화승알앤에이 (378850) 3,400 15 .44 3,385 3,405 3,355 39,526 133,563,451
케이카 (381970) 16,430 -20 -.12 16,500 16,570 16,240 84,119 1,378,130,545
F&F (383220) 77,900 -1000 -1.27 78,300 79,900 75,000 69,129 5,397,848,450
LX홀딩스 (383800) 9,050 -170 -1.84 9,160 9,190 9,000 274,390 2,492,093,320
LX홀딩스1우 (38380K) 9,190 -70 -.76 9,260 9,260 9,120 2,287 20,988,720
SK리츠 (395400) 4,770 25 .53 4,745 4,775 4,740 255,394 1,216,546,371
미래에셋글로벌리츠 (396690) 2,740 5 .18 2,755 2,755 2,725 60,993 166,702,838
NH올원리츠 (400760) 3,320 5 .15 3,325 3,330 3,305 84,796 281,116,831
SK스퀘어 (402340) 161,400 900 .56 160,900 162,400 158,700 385,203 61,761,779,250
쏘카 (403550) 13,200 -20 -.15 13,220 13,330 13,010 4,406 58,179,065
신한서부티엔디리츠 (404990) 3,790 -25 -.66 3,810 3,830 3,740 126,683 481,005,012
KB발해인프라 (415640) 8,310 160 1.96 8,150 8,370 8,110 133,457 1,102,540,740
코람코더원리츠 (417310) 5,400 50 .93 5,350 5,400 5,340 50,566 272,078,955
KB스타리츠 (432320) 3,995 5 .13 4,005 4,005 3,940 251,105 994,442,830
HD현대마린솔루션 (443060) 185,100 7100 3.99 178,600 186,300 178,500 147,926 27,232,306,500
유니드비티플러스 (446070) 4,420 0 0 4,380 4,445 4,375 11,708 51,844,750
삼성FN리츠 (448730) 4,495 15 .33 4,460 4,495 4,450 87,407 390,036,555
에코프로머티 (450080) 54,300 1700 3.23 52,500 55,100 51,800 765,149 41,330,452,550
코오롱모빌리티그룹 (450140) 2,630 5 .19 2,625 2,665 2,605 224,914 591,862,099
코오롱모빌리티그룹우 (45014K) 4,390 -25 -.57 4,415 4,415 4,380 4,064 17,870,395
한화리츠 (451800) 4,045 -5 -.12 3,990 4,070 3,990 188,362 762,962,071
한화갤러리아 (452260) 1,249 13 1.05 1,236 1,252 1,233 330,897 411,109,365
한화갤러리아우 (45226K) 2,365 10 .42 2,335 2,390 2,335 2,035 4,803,495
현대그린푸드 (453340) 18,100 -100 -.55 18,530 18,530 17,560 26,073 470,820,560
두산로보틱스 (454910) 62,400 900 1.46 61,500 62,600 61,100 152,828 9,480,370,150
OCI (456040) 60,400 2900 5.04 58,900 61,400 58,900 166,495 10,035,033,750
이수스페셜티케미컬 (457190) 46,550 600 1.31 46,250 47,300 45,700 422,751 19,614,829,400
동국씨엠 (460850) 6,790 80 1.19 6,730 6,860 6,710 54,025 366,360,920
동국제강 (460860) 11,760 330 2.89 11,430 11,900 11,410 382,111 4,471,068,590
조선내화 (462520) 14,800 320 2.21 14,480 14,820 14,480 16,956 248,909,260
시프트업 (462870) 44,250 -300 -.67 44,550 44,600 44,000 71,618 3,168,986,350
STX그린로지스 (465770) 7,950 -60 -.75 8,000 8,040 7,920 44,237 352,389,485
SK이터닉스 (475150) 23,550 1000 4.43 23,000 23,800 22,900 1,036,289 24,225,641,375
더본코리아 (475560) 27,600 -200 -.72 27,800 27,850 27,600 17,734 491,299,125
씨케이솔루션 (480370) 11,940 -30 -.25 11,980 12,140 11,860 27,673 330,801,940
신한글로벌액티브리츠 (481850) 1,500 11 .74 1,495 1,501 1,485 113,926 170,064,888
달바글로벌 (483650) 211,000 0 0 209,000 213,000 207,000 112,032 23,429,896,750
엠앤씨솔루션 (484870) 189,000 2600 1.39 187,900 197,600 186,000 43,436 8,324,531,000
HS효성 (487570) 67,200 -2500 -3.59 68,000 68,500 67,200 32,321 2,187,083,050
한화비전 (489790) 55,300 1800 3.36 54,000 55,400 53,900 729,134 40,011,319,850
GS피앤엘 (499790) 42,450 -1050 -2.41 42,850 44,150 42,350 149,095 6,389,752,700
엘브이엠씨홀딩스 (900140) 1,987 6 .3 1,981 1,998 1,967 398,639 790,507,710
프레스티지바이오파마 (950210) 15,530 -570 -3.54 16,150 16,480 15,480 282,924 4,455,907,760

Leave a Comment