KOSPI 20250731

KOSPI 일별 조회 데이터 [961] (2025-07-31)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,710 -60 -.89 6,770 6,800 6,680 44,652 300,318,260
KR모터스 (000040) 612 -41 -6.28 701 841 600 33,727,509 24,902,370,029
경방 (000050) 7,450 -70 -.93 7,540 7,550 7,440 14,910 111,404,930
삼양홀딩스 (000070) 84,000 -400 -.47 85,200 85,200 83,300 20,364 1,708,591,350
삼양홀딩스우 (000075) 83,500 -500 -.6 83,800 83,800 83,400 53 4,438,700
하이트진로 (000080) 20,250 -100 -.49 20,350 20,400 20,150 121,055 2,448,818,575
하이트진로2우B (000087) 15,980 10 .06 16,040 16,170 15,900 5,330 85,240,340
유한양행 (000100) 118,100 -1700 -1.42 120,200 121,700 116,100 776,051 91,858,004,050
유한양행우 (000105) 104,700 0 0 103,800 105,800 103,300 5,203 542,802,150
CJ대한통운 (000120) 89,000 -600 -.67 89,900 90,300 88,500 50,538 4,501,462,450
하이트진로홀딩스 (000140) 10,380 70 .68 10,530 10,530 10,220 42,673 441,716,300
하이트진로홀딩스우 (000145) 12,770 -50 -.39 13,180 13,180 12,630 651 8,447,520
두산 (000150) 601,000 38000 6.75 572,000 610,000 570,000 324,377 193,514,153,000
두산우 (000155) 398,500 15500 4.05 385,500 403,000 384,000 63,241 25,027,532,750
두산2우B (000157) 412,000 20500 5.24 391,500 426,000 391,500 10,605 4,394,485,250
성창기업지주 (000180) 1,609 24 1.51 1,582 1,610 1,575 73,294 116,630,315
DL (000210) 50,500 -200 -.39 50,400 52,300 49,950 103,052 5,218,159,700
DL우 (000215) 25,600 -500 -1.92 26,950 26,950 25,200 16,712 430,897,050
유유제약 (000220) 4,490 10 .22 4,480 4,510 4,440 53,767 240,480,397
유유제약1우 (000225) 4,970 15 .3 4,955 5,020 4,905 6,101 30,268,615
유유제약2우B (000227) 10,520 -50 -.47 10,560 10,560 10,520 258 2,717,060
일동홀딩스 (000230) 8,430 -20 -.24 8,450 8,620 8,360 15,357 130,221,445
한국앤컴퍼니 (000240) 24,150 50 .21 23,900 24,350 23,600 91,155 2,186,385,600
기아 (000270) 102,300 -8100 -7.34 112,700 113,200 102,300 3,132,736 329,846,203,750
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 22,800 1000 4.59 22,050 23,050 21,800 42,568 962,182,800
노루홀딩스우 (000325) 31,400 -300 -.95 32,200 32,700 31,400 553 17,691,050
한화손해보험 (000370) 6,020 -30 -.5 6,130 6,150 5,990 228,554 1,381,841,000
삼화페인트 (000390) 6,200 10 .16 6,210 6,290 6,130 27,005 167,400,080
롯데손해보험 (000400) 1,748 -13 -.74 1,761 1,785 1,739 217,159 380,164,756
대원강업 (000430) 3,690 10 .27 3,730 3,730 3,655 46,110 169,522,199
CR홀딩스 (000480) 5,300 10 .19 5,370 5,370 5,270 6,443 34,078,110
대동 (000490) 10,000 30 .3 9,970 10,040 9,870 67,542 673,692,020
가온전선 (000500) 63,500 0 0 64,100 65,200 62,600 37,295 2,368,358,450
삼일제약 (000520) 10,290 -20 -.19 10,340 10,380 10,140 117,128 1,198,442,220
흥국화재 (000540) 4,500 -40 -.88 4,595 4,600 4,450 88,733 399,773,053
흥국화재우 (000545) 8,330 -100 -1.19 8,430 8,430 8,150 18,895 157,204,810
CS홀딩스 (000590) 88,500 -1000 -1.12 89,500 89,500 86,800 758 66,222,800
동아쏘시오홀딩스 (000640) 112,000 -1000 -.88 113,500 114,700 111,200 9,677 1,082,071,150
천일고속 (000650) 42,650 50 .12 43,000 43,350 42,300 119 5,082,200
SK하이닉스 (000660) 273,500 10000 3.8 271,000 274,000 265,500 3,472,644 943,515,065,750
영풍 (000670) 42,500 -650 -1.51 42,750 43,800 42,150 26,700 1,136,532,375
LS네트웍스 (000680) 3,915 65 1.69 3,860 4,010 3,860 279,864 1,104,522,218
유수홀딩스 (000700) 5,900 -50 -.84 5,950 6,000 5,870 41,737 246,922,180
현대건설 (000720) 67,500 2300 3.53 65,500 68,500 65,000 3,239,951 218,066,514,026
현대건설우 (000725) 58,100 2600 4.68 57,200 59,000 56,000 9,513 551,727,600
이화산업 (000760) 12,750 140 1.11 12,610 12,850 12,490 393 4,978,870
삼성화재 (000810) 440,500 -3500 -.79 440,000 448,500 437,500 61,396 27,056,385,000
삼성화재우 (000815) 332,000 -3000 -.9 335,000 337,000 312,500 7,596 2,517,634,500
화천기공 (000850) 32,550 350 1.09 32,700 32,750 32,200 2,902 94,128,550
강남제비스코 (000860) 12,660 80 .64 12,600 12,680 12,510 34,078 429,999,520
한화 (000880) 99,800 4800 5.05 95,900 102,300 95,100 957,368 95,501,998,950
한화3우B (00088K) 41,650 1550 3.87 40,200 42,400 39,600 247,534 10,307,989,775
보해양조 (000890) 468 7 1.52 462 468 460 195,854 90,716,522
유니온 (000910) 4,775 -35 -.73 4,820 4,860 4,760 76,461 367,259,575
전방 (000950) 34,100 300 .89 33,650 34,400 33,350 1,472 49,544,350
한국주철관 (000970) 7,270 20 .28 7,300 7,300 7,190 22,649 163,578,420
DB하이텍 (000990) 45,700 -400 -.87 46,200 46,700 45,400 159,513 7,316,143,725
페이퍼코리아 (001020) 727 0 0 741 741 721 13,557 9,886,380
CJ (001040) 155,200 2300 1.5 153,400 158,500 153,400 132,310 20,599,587,200
CJ우 (001045) 86,500 0 0 87,800 88,900 86,500 5,143 449,952,900
CJ4우(전환) (00104K) 128,000 2600 2.07 125,400 128,200 125,400 4,897 623,529,700
JW중외제약 (001060) 22,700 150 .67 22,600 23,000 22,300 56,921 1,283,594,125
JW중외제약우 (001065) 29,850 0 0 29,900 29,900 29,850 13 388,500
JW중외제약2우B (001067) 63,200 -100 -.16 63,200 63,200 63,200 6 379,200
대한방직 (001070) 6,580 -110 -1.64 6,720 6,800 6,570 8,055 53,537,040
만호제강 (001080) 24,000 -250 -1.03 24,450 24,700 24,000 1,648 39,695,400
LX인터내셔널 (001120) 32,150 -150 -.46 32,450 32,550 31,900 153,485 4,947,951,700
대한제분 (001130) 151,100 -500 -.33 153,000 153,000 150,500 1,727 261,030,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,380 0 0 3,395 3,450 3,350 654,085 2,226,199,543
금호전기 (001210) 1,236 -50 -3.89 1,300 1,342 1,195 1,673,440 2,125,552,275
동국홀딩스 (001230) 8,430 50 .6 8,360 8,460 8,280 74,898 626,287,960
GS글로벌 (001250) 2,685 -30 -1.1 2,720 2,735 2,660 864,940 2,319,509,488
남광토건 (001260) 9,570 720 8.14 8,900 9,970 8,850 202,398 1,926,196,940
부국증권 (001270) 52,900 -700 -1.31 53,700 54,600 52,200 52,497 2,796,281,200
부국증권우 (001275) 25,150 -50 -.2 25,200 25,200 25,150 2,252 56,511,750
상상인증권 (001290) 685 -1 -.15 689 699 671 301,443 206,950,195
PKC (001340) 5,930 -10 -.17 5,950 6,100 5,920 76,985 461,346,500
삼성제약 (001360) 1,569 2 .13 1,567 1,578 1,558 168,468 264,174,142
SG글로벌 (001380) 1,664 4 .24 1,661 1,673 1,647 106,676 176,852,137
KG케미칼 (001390) 4,515 -5 -.11 4,570 4,655 4,515 156,387 716,596,913
태원물산 (001420) 3,675 -105 -2.78 3,780 3,780 3,675 3,854 14,381,925
세아베스틸지주 (001430) 31,350 50 .16 30,950 32,450 30,650 227,446 7,139,376,975
대한전선 (001440) 15,730 120 .77 15,630 16,180 15,630 1,247,477 19,840,795,895
현대해상 (001450) 26,300 -200 -.75 26,300 26,450 26,050 326,471 8,555,546,325
BYC (001460) 39,350 400 1.03 39,700 39,700 38,100 9,644 372,540,400
BYC우 (001465) 25,350 50 .2 25,300 25,650 25,050 3,242 81,854,750
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,470 -110 -1.28 8,610 8,710 8,470 123,907 1,059,461,955
SK증권 (001510) 673 4 .6 669 679 665 2,787,840 1,870,396,326
SK증권우 (001515) 2,235 10 .45 2,245 2,245 2,200 2,368 5,293,615
동양 (001520) 672 19 2.91 654 681 654 784,089 525,746,433
동양우 (001525) 4,390 -60 -1.35 4,325 4,390 4,325 2,977 13,051,915
동양2우B (001527) 8,750 60 .69 8,750 8,750 8,750 3 26,250
DI동일 (001530) 42,750 -550 -1.27 43,500 43,500 42,600 34,949 1,502,497,550
조비 (001550) 14,240 780 5.79 13,560 14,450 13,270 167,970 2,383,559,720
제일연마 (001560) 9,760 -210 -2.11 10,000 10,000 9,760 4,898 48,092,580
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 498 0 0 502 504 488 95,210 46,985,443
종근당홀딩스 (001630) 49,500 -300 -.6 49,800 49,950 49,000 7,316 361,870,300
대상 (001680) 23,550 200 .86 23,350 23,550 23,250 54,562 1,277,827,375
대상우 (001685) 17,420 -130 -.74 17,460 17,590 17,370 3,708 64,765,460
신영증권 (001720) 127,900 -300 -.23 128,400 130,000 126,400 15,524 1,988,077,400
SK네트웍스 (001740) 4,570 -30 -.65 4,620 4,635 4,545 262,667 1,203,246,826
한양증권 (001750) 17,570 160 .92 17,410 17,640 17,350 43,408 757,157,950
한양증권우 (001755) 16,840 -20 -.12 16,900 16,900 16,720 484 8,126,365
SHD (001770) 17,800 -410 -2.25 18,210 18,500 17,740 3,196 57,329,140
알루코 (001780) 2,390 -30 -1.24 2,445 2,450 2,375 608,401 1,466,898,155
대한제당 (001790) 3,075 10 .33 3,070 3,120 3,030 304,645 938,801,141
대한제당우 (001795) 2,485 5 .2 2,490 2,530 2,470 22,697 56,417,125
오리온홀딩스 (001800) 22,350 350 1.59 22,000 22,400 21,900 162,188 3,596,884,150
삼화콘덴서 (001820) 27,600 550 2.03 27,300 28,500 27,100 140,406 3,904,411,800
KISCO홀딩스 (001940) 25,000 0 0 25,050 25,500 24,850 8,031 202,351,150
코오롱 (002020) 49,250 1950 4.12 47,350 49,900 47,150 219,959 10,731,502,775
코오롱우 (002025) 23,850 1050 4.61 23,100 24,750 22,550 22,980 542,282,800
아세아 (002030) 336,500 8500 2.59 329,500 338,500 328,500 1,218 407,570,500
비비안 (002070) 750 9 1.21 749 798 741 712,384 546,399,525
경농 (002100) 9,920 170 1.74 9,730 10,000 9,730 57,131 567,065,655
고려산업 (002140) 2,880 30 1.05 2,850 2,915 2,835 120,954 347,677,034
도화엔지니어링 (002150) 6,680 50 .75 6,700 6,710 6,610 26,017 173,291,060
삼양통상 (002170) 55,500 -100 -.18 55,700 55,700 54,900 376 20,732,700
한국수출포장 (002200) 2,940 0 0 2,940 2,960 2,920 76,660 224,644,560
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,965 -15 -.5 2,955 3,100 2,880 104,578 312,897,625
고려제강 (002240) 18,150 -80 -.44 18,240 18,390 18,050 11,042 201,010,355
아세아제지 (002310) 8,000 20 .25 8,050 8,060 7,950 44,379 355,532,075
한진 (002320) 20,900 150 .72 20,800 21,150 20,750 21,989 459,257,925
넥센타이어 (002350) 5,960 -90 -1.49 6,160 6,200 5,880 177,546 1,059,132,865
넥센타이어1우B (002355) 3,305 -25 -.75 3,330 3,380 3,270 38,770 128,683,170
SH에너지화학 (002360) 478 8 1.7 477 482 466 466,072 221,775,340
KCC (002380) 370,000 -8000 -2.12 376,000 379,000 369,000 19,456 7,247,524,500
한독 (002390) 11,850 -20 -.17 11,820 11,910 11,770 7,760 91,831,235
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,540 30 .54 5,550 5,590 5,430 3,586 19,630,750
삼익악기 (002450) 1,269 6 .48 1,264 1,280 1,260 74,230 93,953,186
HS화성 (002460) 10,780 70 .65 10,710 10,850 10,680 4,857 52,120,070
조흥 (002600) 154,600 2300 1.51 154,000 154,600 151,600 22 3,350,800
제일파마홀딩스 (002620) 8,800 60 .69 8,670 8,840 8,670 3,070 26,809,840
오리엔트바이오 (002630) 685 15 2.24 670 769 658 8,559,326 6,218,439,638
동일제강 (002690) 1,598 -2 -.13 1,612 1,612 1,579 9,474 15,010,478
신일전자 (002700) 1,414 -10 -.7 1,425 1,430 1,411 474,979 674,021,011
TCC스틸 (002710) 18,010 -1100 -5.76 19,370 19,370 17,770 401,252 7,392,833,370
국제약품 (002720) 4,735 30 .64 4,700 4,740 4,685 66,070 311,424,138
보락 (002760) 1,018 7 .69 1,016 1,019 1,007 91,301 92,426,400
진흥기업 (002780) 753 5 .67 747 757 747 210,486 157,936,553
진흥기업우B (002785) 3,550 15 .42 3,505 3,550 3,505 776 2,751,375
진흥기업2우B (002787) 7,870 0 0 7,880 7,880 7,810 280 2,187,600
아모레퍼시픽홀딩스 (002790) 31,050 350 1.14 30,600 31,150 30,600 98,263 3,037,875,700
아모레퍼시픽홀딩스우 (002795) 12,040 100 .84 12,190 12,300 11,920 20,294 245,746,770
아모레퍼시픽홀딩스3우C (00279K) 23,050 150 .66 22,900 23,550 22,800 6,769 157,052,125
삼영무역 (002810) 16,590 150 .91 16,450 16,780 16,390 23,529 389,722,530
SUN&L (002820) 2,930 25 .86 2,970 2,990 2,865 755 2,191,110
미원상사 (002840) 165,600 1700 1.04 163,900 166,100 161,800 3,407 560,432,000
신풍 (002870) 1,129 -21 -1.83 1,150 1,150 1,117 46,183 52,328,402
대유에이텍 (002880) 1,178 -2 -.17 1,209 1,209 1,170 70,402 83,248,966
TYM (002900) 5,060 75 1.5 5,000 5,200 4,935 187,050 957,428,245
유성기업 (002920) 2,400 10 .42 2,385 2,435 2,380 43,878 105,409,505
한국쉘석유 (002960) 453,000 9500 2.14 443,000 454,500 442,000 2,974 1,340,869,750
금호건설 (002990) 3,425 5 .15 3,390 3,460 3,390 28,477 97,192,517
금호건설우 (002995) 11,800 -50 -.42 11,850 11,880 11,800 126 1,488,130
부광약품 (003000) 3,245 -60 -1.82 3,290 3,312 3,225 753,245 2,452,596,614
혜인 (003010) 5,440 170 3.23 5,350 5,490 5,340 158,212 858,527,300
세아제강지주 (003030) 202,000 -15000 -6.91 213,500 213,500 200,000 23,533 4,819,068,500
에이프로젠바이오로직스 (003060) 602 -11 -1.79 614 620 601 542,321 329,106,953
코오롱글로벌 (003070) 9,600 0 0 9,600 9,660 9,480 9,975 95,419,650
코오롱글로벌우 (003075) 14,810 70 .47 14,870 14,880 14,600 1,929 28,324,040
SB성보 (003080) 2,825 10 .36 2,830 2,835 2,815 7,360 20,793,990
대웅 (003090) 23,350 -450 -1.89 23,600 24,300 23,250 79,195 1,864,640,300
대신밸류리츠 (0030R0) 4,410 -10 -.23 4,420 4,430 4,405 43,759 193,035,487
일성아이에스 (003120) 24,950 0 0 25,000 25,450 24,400 9,048 223,260,450
디아이 (003160) 13,820 -130 -.93 14,120 14,170 13,740 119,986 1,669,058,025
일신방직 (003200) 10,300 0 0 10,390 10,430 10,260 23,666 244,432,050
대원제약 (003220) 13,230 0 0 13,280 13,280 13,130 34,311 452,829,565
삼양식품 (003230) 1,442,000 80000 5.87 1,363,000 1,448,000 1,362,000 77,820 110,743,090,500
태광산업 (003240) 1,005,000 -25000 -2.43 1,017,000 1,022,000 1,002,000 1,273 1,284,105,000
흥아해운 (003280) 1,764 22 1.26 1,751 1,825 1,747 4,635,973 8,289,661,570
한일홀딩스 (003300) 18,730 530 2.91 18,200 18,780 18,000 18,030 334,828,130
한국화장품제조 (003350) 64,000 3100 5.09 61,400 65,500 61,000 123,561 7,820,779,350
유화증권 (003460) 2,790 -5 -.18 2,800 2,825 2,780 46,794 130,778,410
유화증권우 (003465) 2,730 25 .92 2,900 2,900 2,685 335 903,530
유안타증권 (003470) 3,715 40 1.09 3,715 3,755 3,660 632,278 2,344,192,513
유안타증권우 (003475) 3,610 10 .28 3,620 3,770 3,585 16,413 59,769,302
한진중공업홀딩스 (003480) 4,990 -10 -.2 5,010 5,020 4,885 73,481 362,357,705
대한항공 (003490) 23,700 -300 -1.25 24,100 24,200 23,650 1,179,980 28,151,445,675
대한항공우 (003495) 24,400 -200 -.81 24,700 24,900 24,300 2,763 67,762,100
영진약품 (003520) 2,145 5 .23 2,140 2,145 2,125 169,406 361,542,638
한화투자증권 (003530) 5,860 70 1.21 5,830 5,970 5,770 1,105,280 6,484,617,110
한화투자증권우 (003535) 7,850 90 1.16 7,820 7,880 7,730 6,236 48,581,130
대신증권 (003540) 25,550 100 .39 25,700 26,000 25,350 284,684 7,287,921,700
대신증권우 (003545) 19,430 -60 -.31 19,490 19,700 19,430 71,150 1,392,384,770
대신증권2우B (003547) 18,530 -40 -.22 18,570 18,700 18,520 72,637 1,349,771,950
LG (003550) 79,200 100 .13 79,200 80,000 78,800 223,648 17,732,750,050
LG우 (003555) 63,100 0 0 63,500 63,600 63,000 2,858 180,732,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 58,600 2800 5.02 55,800 59,500 55,800 155,601 9,046,608,350
HLB글로벌 (003580) 2,510 25 1.01 2,490 2,530 2,460 65,700 163,104,547
방림 (003610) 4,450 60 1.37 4,380 4,455 4,355 39,872 176,326,305
KG모빌리티 (003620) 3,530 -60 -1.67 3,600 3,635 3,490 310,611 1,095,317,814
미창석유 (003650) 114,500 -2200 -1.89 116,500 116,600 113,100 474 54,011,400
포스코퓨처엠 (003670) 142,500 -5100 -3.46 153,000 153,000 141,300 448,284 65,658,780,500
한성기업 (003680) 5,120 20 .39 5,130 5,180 5,070 13,579 69,457,510
코리안리 (003690) 10,660 60 .57 10,680 10,730 10,570 131,166 1,401,165,750
삼영 (003720) 4,150 70 1.72 4,105 4,335 4,105 517,089 2,183,750,861
진양산업 (003780) 5,740 70 1.23 5,700 5,750 5,670 76,416 437,143,850
대한화섬 (003830) 134,800 -500 -.37 136,700 136,700 134,500 37 4,987,200
보령 (003850) 8,460 0 0 8,510 8,530 8,390 150,848 1,272,490,410
남양유업 (003920) 62,400 100 .16 62,600 62,600 61,000 6,301 388,342,900
남양유업우 (003925) 38,000 100 .26 37,900 38,350 37,250 2,613 98,504,900
사조대림 (003960) 41,300 750 1.85 41,150 41,550 40,900 15,330 630,825,550
롯데정밀화학 (004000) 43,000 950 2.26 41,950 44,600 41,900 120,230 5,244,957,675
현대제철 (004020) 35,700 -100 -.28 36,150 36,900 35,400 658,287 23,684,483,550
SG세계물산 (004060) 332 2 .61 330 334 329 274,692 90,918,136
신흥 (004080) 14,200 120 .85 14,250 14,330 14,200 701 9,990,210
한국석유 (004090) 14,160 40 .28 14,060 14,270 14,000 132,991 1,879,287,965
태양금속 (004100) 2,325 40 1.75 2,295 2,340 2,255 153,513 354,359,371
태양금속우 (004105) 3,230 5 .16 3,190 3,285 3,190 16,046 51,499,250
동방 (004140) 3,095 35 1.14 3,060 3,165 3,045 1,655,736 5,158,545,921
한솔홀딩스 (004150) 3,240 20 .62 3,265 3,265 3,200 87,545 283,829,368
신세계 (004170) 171,800 -300 -.17 171,600 173,700 170,700 19,792 3,397,028,000
NPC (004250) 4,400 -50 -1.12 4,495 4,495 4,395 25,246 111,568,524
NPC우 (004255) 2,645 -25 -.94 2,635 2,695 2,630 2,941 7,761,965
남성 (004270) 1,062 2 .19 1,061 1,068 1,041 43,069 45,624,524
현대약품 (004310) 3,845 5 .13 3,850 3,900 3,800 329,227 1,267,650,029
세방 (004360) 14,250 -30 -.21 14,300 14,350 14,080 32,983 467,377,885
세방우 (004365) 9,830 -140 -1.4 9,970 10,110 9,810 4,408 43,649,590
농심 (004370) 387,000 5000 1.31 382,500 387,500 381,500 18,794 7,243,732,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 153 -2 -1.29 154 155 152 1,339,238 205,516,286
서울식품우 (004415) 1,259 -2 -.16 1,227 1,265 1,227 11,437 14,393,557
송원산업 (004430) 10,960 -90 -.81 11,060 11,100 10,870 47,258 517,594,955
삼일씨엔에스 (004440) 5,040 0 0 4,985 5,130 4,980 12,936 64,925,230
삼화왕관 (004450) 36,150 -150 -.41 36,000 36,450 35,550 467 16,768,550
세방전지 (004490) 66,600 -5600 -7.76 70,700 70,700 65,500 156,701 10,505,867,100
깨끗한나라 (004540) 2,055 -20 -.96 2,095 2,155 2,055 265,089 551,531,231
깨끗한나라우 (004545) 12,100 0 0 12,100 12,100 12,100 573 6,933,300
현대비앤지스틸 (004560) 12,650 -110 -.86 12,770 12,830 12,570 35,507 449,732,250
삼천리 (004690) 138,200 -1300 -.93 140,300 140,300 135,000 26,659 3,657,031,050
조광피혁 (004700) 67,800 1000 1.5 66,200 68,400 66,200 3,494 234,014,350
한솔테크닉스 (004710) 6,040 10 .17 6,030 6,130 5,920 141,525 854,908,160
팜젠사이언스 (004720) 4,660 -85 -1.79 4,870 5,080 4,580 1,696,472 8,157,215,488
써니전자 (004770) 1,804 22 1.23 1,785 1,835 1,782 322,583 584,294,955
효성 (004800) 87,000 -300 -.34 88,000 89,000 86,100 66,334 5,776,062,700
덕성 (004830) 5,880 10 .17 5,920 5,930 5,850 59,249 348,469,020
덕성우 (004835) 7,920 0 0 8,090 8,140 7,860 6,106 48,961,140
DRB동일 (004840) 5,240 0 0 5,240 5,300 5,110 30,532 159,173,200
티웨이홀딩스 (004870) 640 -7 -1.08 641 658 635 184,133 117,828,081
동일산업 (004890) 44,200 -600 -1.34 44,800 44,950 43,600 1,173 51,605,550
조광페인트 (004910) 6,010 50 .84 5,960 6,200 5,950 58,920 355,183,085
씨아이테크 (004920) 1,210 11 .92 1,219 1,261 1,130 256,584 313,014,329
한신공영 (004960) 8,530 70 .83 8,460 8,580 8,380 29,049 246,925,240
신라교역 (004970) 9,860 30 .31 9,830 9,930 9,790 18,623 183,482,860
성신양회 (004980) 10,530 360 3.54 10,240 10,730 10,060 383,648 4,043,087,965
성신양회우 (004985) 12,070 250 2.12 11,980 12,260 11,870 14,390 174,366,475
롯데지주 (004990) 28,150 200 .72 27,900 28,500 27,700 236,797 6,679,107,975
롯데지주우 (00499K) 31,350 -250 -.79 32,000 32,400 31,150 625 19,665,450
휴스틸 (005010) 4,485 -205 -4.37 4,590 4,595 4,370 1,464,973 6,572,212,474
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,850 -850 -2.14 40,900 40,900 38,500 375,383 14,846,887,725
SGC에너지 (005090) 24,500 -50 -.2 24,400 24,600 24,150 30,668 747,259,550
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 81,400 1200 1.5 80,400 81,500 80,000 33,811 2,725,830,000
녹십자홀딩스 (005250) 16,000 -150 -.93 16,110 16,200 15,870 45,456 728,005,620
녹십자홀딩스2우 (005257) 29,000 50 .17 28,650 29,000 28,300 2,287 65,375,550
롯데칠성 (005300) 130,000 -1100 -.84 130,100 131,500 129,400 15,331 1,994,853,850
롯데칠성우 (005305) 73,800 -800 -1.07 75,700 75,700 73,700 809 59,981,950
온타이드 (005320) 540 -7 -1.28 547 555 535 282,199 152,659,572
모나미 (005360) 2,065 15 .73 2,050 2,065 2,045 9,846 20,240,787
현대차 (005380) 213,000 -10000 -4.48 233,000 233,000 212,000 2,956,498 645,914,516,250
현대차우 (005385) 161,400 -5600 -3.35 170,500 171,000 161,300 251,620 41,247,744,700
현대차2우B (005387) 165,200 -7600 -4.4 176,100 176,800 165,000 347,748 58,347,677,750
현대차3우B (005389) 161,600 -4700 -2.83 169,200 169,800 161,300 45,377 7,445,179,800
신성통상 (005390) 4,025 -5 -.12 4,035 4,035 4,015 22,590 90,847,000
코스모화학 (005420) 16,440 -280 -1.67 16,910 17,040 16,200 248,633 4,105,868,070
한국공항 (005430) 66,300 2700 4.25 63,200 66,500 62,400 14,663 956,230,750
현대지에프홀딩스 (005440) 8,540 30 .35 8,510 8,700 8,370 250,153 2,131,842,055
POSCO홀딩스 (005490) 308,500 -4500 -1.44 320,000 323,500 305,000 330,485 103,348,197,000
삼진제약 (005500) 20,100 -100 -.5 20,250 20,350 19,960 17,601 352,396,720
SPC삼립 (005610) 54,900 100 .18 54,500 55,400 54,500 9,232 506,662,100
삼영전자 (005680) 11,150 30 .27 11,190 11,200 11,060 4,903 54,511,940
파미셀 (005690) 12,860 760 6.28 12,170 13,070 12,090 1,030,790 13,105,163,760
넥센 (005720) 6,110 -140 -2.24 6,300 6,300 6,030 39,096 238,986,700
넥센우 (005725) 4,535 45 1 4,580 4,580 4,440 297 1,335,635
크라운해태홀딩스 (005740) 8,050 260 3.34 7,870 8,140 7,810 129,755 1,041,125,740
크라운해태홀딩스우 (005745) 8,890 90 1.02 8,750 8,980 8,740 3,217 28,409,370
대림바스 (005750) 4,355 -25 -.57 4,385 4,410 4,320 9,784 42,753,065
신영와코루 (005800) 13,300 40 .3 13,250 13,380 13,010 3,519 46,247,030
풍산홀딩스 (005810) 48,300 -300 -.62 48,000 49,000 47,750 54,253 2,620,151,325
원림 (005820) 15,450 -100 -.64 15,550 15,560 15,450 791 12,263,730
DB손해보험 (005830) 128,000 -1800 -1.39 127,700 130,600 126,500 171,284 21,981,775,150
에스엘 (005850) 33,400 -3000 -8.24 37,900 37,900 33,050 921,746 31,333,966,150
휴니드 (005870) 9,620 -50 -.52 9,510 9,720 9,510 123,347 1,184,234,860
대한해운 (005880) 1,852 58 3.23 1,818 1,978 1,817 29,511,922 55,929,744,987
삼성전자 (005930) 71,400 -1200 -1.65 73,000 74,000 71,000 26,568,072 1,907,638,117,550
삼성전자우 (005935) 57,600 -1100 -1.87 58,900 59,000 57,400 2,271,922 131,698,533,950
NH투자증권 (005940) 20,200 200 1 20,100 20,450 20,100 439,403 8,888,951,425
NH투자증권우 (005945) 16,910 10 .06 16,900 17,150 16,790 175,949 2,979,408,245
이수화학 (005950) 6,130 -50 -.81 6,180 6,280 6,120 28,877 178,759,760
동부건설 (005960) 5,530 -50 -.9 5,580 5,590 5,500 17,969 99,406,215
동부건설우 (005965) 19,430 10 .05 19,900 19,900 19,430 351 6,926,680
동원산업 (006040) 45,850 -1250 -2.65 47,050 47,700 45,050 48,047 2,210,417,450
화승인더 (006060) 4,485 -70 -1.54 4,510 4,530 4,445 190,377 851,926,385
사조오양 (006090) 9,750 30 .31 9,790 9,870 9,590 8,823 85,195,420
삼아알미늄 (006110) 26,950 -1250 -4.43 29,200 29,250 26,450 345,844 9,474,825,775
SK디스커버리 (006120) 54,700 -500 -.91 57,300 57,300 54,600 13,550 744,844,050
SK디스커버리우 (006125) 37,900 -450 -1.17 38,500 38,500 37,850 3,519 134,397,075
한국전자홀딩스 (006200) 756 10 1.34 741 760 741 24,574 18,543,133
제주은행 (006220) 13,970 -130 -.92 14,150 14,170 13,750 132,932 1,851,284,120
LS (006260) 173,300 4100 2.42 170,400 178,400 169,500 215,169 37,674,096,500
녹십자 (006280) 145,300 -100 -.07 144,700 146,500 143,000 28,075 4,063,224,650
대원전선 (006340) 2,925 35 1.21 2,910 2,945 2,875 689,914 2,006,974,544
대원전선우 (006345) 3,730 -10 -.27 3,740 3,785 3,645 15,498 57,306,362
GS건설 (006360) 19,350 -220 -1.12 19,610 19,640 19,340 892,818 17,386,385,835
대구백화점 (006370) 6,200 -100 -1.59 6,390 6,470 6,010 8,471 52,713,220
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 20,150 730 3.76 19,420 20,450 19,420 157,346 3,154,068,805
삼성SDI (006400) 201,000 -5000 -2.43 212,500 212,500 197,500 948,283 193,086,091,350
삼성SDI우 (006405) 129,100 -3500 -2.64 134,200 135,500 127,200 20,413 2,673,302,850
인스코비 (006490) 1,205 20 1.69 1,200 1,230 1,189 492,726 598,184,147
대림통상 (006570) 2,795 -5 -.18 2,790 2,835 2,790 8,610 24,085,455
대한유화 (006650) 102,400 1400 1.39 100,800 104,600 100,500 27,747 2,855,798,000
삼성공조 (006660) 13,980 30 .22 13,960 14,700 13,790 156,294 2,211,819,980
영풍제지 (006740) 1,019 -2 -.2 1,030 1,032 1,015 42,161 42,978,848
미래에셋증권 (006800) 19,090 -10 -.05 19,160 19,480 18,940 2,753,200 52,653,248,475
미래에셋증권우 (006805) 8,940 -80 -.89 9,040 9,250 8,910 157,175 1,419,256,615
미래에셋증권2우B (00680K) 8,520 0 0 8,530 8,770 8,360 731,381 6,229,151,440
AK홀딩스 (006840) 11,530 -390 -3.27 12,630 12,630 11,520 7,350 86,608,540
신송홀딩스 (006880) 7,540 -410 -5.16 7,610 7,700 7,210 200,407 1,511,320,725
태경케미컬 (006890) 10,470 -30 -.29 10,490 10,580 10,450 35,848 376,159,870
우성 (006980) 17,100 450 2.7 16,800 17,100 16,590 2,273 38,184,360
GS리테일 (007070) 16,310 -60 -.37 16,310 16,500 16,300 102,298 1,675,510,245
일신석재 (007110) 2,310 205 9.74 2,180 2,480 2,150 33,191,364 78,765,331,360
미래아이앤지 (007120) 1,006 4 .4 1,003 1,014 1,000 40,420 40,657,183
사조산업 (007160) 47,500 500 1.06 47,900 48,350 46,800 5,870 278,820,850
벽산 (007210) 2,235 15 .68 2,220 2,245 2,195 90,533 201,178,440
한국특강 (007280) 1,480 9 .61 1,480 1,514 1,479 41,247 61,788,040
오뚜기 (007310) 398,500 -1000 -.25 399,000 400,500 397,500 2,413 961,552,750
DN오토모티브 (007340) 29,000 -300 -1.02 29,200 29,350 28,050 131,193 3,784,364,725
에이프로젠 (007460) 612 -6 -.97 618 624 611 1,721,457 1,059,475,144
샘표 (007540) 48,600 1100 2.32 47,500 49,600 47,100 14,889 722,990,750
일양약품 (007570) 13,280 120 .91 13,170 13,330 13,100 19,026 251,304,515
일양약품우 (007575) 14,040 -20 -.14 14,770 14,770 14,040 323 4,536,210
동방아그로 (007590) 6,310 10 .16 6,330 6,330 6,300 2,779 17,540,210
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 65,000 1300 2.04 66,000 66,400 63,800 1,285,527 83,776,876,600
국도화학 (007690) 40,100 650 1.65 40,400 40,800 39,150 27,114 1,079,767,225
F&F홀딩스 (007700) 19,040 100 .53 18,900 19,320 18,755 23,329 445,812,285
코리아써키트 (007810) 12,030 -140 -1.15 12,100 12,190 11,840 108,063 1,298,262,010
코리아써우 (007815) 6,240 -40 -.64 6,110 6,270 6,100 307 1,889,700
코리아써키트2우B (00781K) 5,910 -20 -.34 5,930 5,930 5,800 603 3,538,970
서연 (007860) 10,070 -170 -1.66 10,590 10,590 9,900 174,015 1,767,994,800
TP (007980) 1,494 31 2.12 1,463 1,510 1,463 371,462 555,953,362
사조동아원 (008040) 1,099 -7 -.63 1,115 1,115 1,095 287,804 317,154,493
대덕 (008060) 8,390 30 .36 8,360 8,510 8,320 95,376 801,194,375
대덕1우 (00806K) 8,520 -150 -1.73 8,750 8,840 8,510 1,692 14,610,400
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,290 10 .19 5,380 5,380 5,240 43,644 231,379,880
NI스틸 (008260) 3,755 0 0 3,755 3,780 3,690 39,403 147,462,075
남선알미늄 (008350) 1,208 -11 -.9 1,229 1,229 1,204 831,603 1,008,099,963
남선알미우 (008355) 12,760 10 .08 13,000 13,000 12,700 536 6,818,480
문배철강 (008420) 2,370 -40 -1.66 2,395 2,400 2,355 59,603 141,341,205
서흥 (008490) 18,870 -110 -.58 19,200 19,210 18,710 12,644 238,748,895
일정실업 (008500) 11,230 -90 -.8 11,330 11,330 11,170 2,388 26,890,170
윌비스 (008600) 408 -1 -.24 415 415 406 206,367 84,462,658
아남전자 (008700) 1,413 -12 -.84 1,431 1,433 1,403 235,575 333,561,811
율촌화학 (008730) 34,250 -950 -2.7 34,800 35,500 33,750 272,795 9,402,019,325
호텔신라 (008770) 46,900 -250 -.53 46,950 47,500 46,800 134,605 6,330,804,325
호텔신라우 (008775) 44,600 -1850 -3.98 45,950 46,000 44,000 11,854 532,818,900
금비 (008870) 59,000 900 1.55 58,300 59,300 58,200 1,060 62,270,400
한미사이언스 (008930) 50,700 -1200 -2.31 51,200 51,600 50,000 251,500 12,763,369,600
동양철관 (008970) 1,676 -274 -14.05 1,639 1,848 1,637 61,329,436 107,190,219,722
KCTC (009070) 5,540 -40 -.72 5,540 5,680 5,450 841,442 4,671,861,065
경인전자 (009140) 20,800 0 0 20,800 21,100 20,450 3,898 80,295,075
삼성전기 (009150) 148,700 -3200 -2.11 150,300 151,800 147,200 628,014 93,727,858,650
삼성전기우 (009155) 67,400 -900 -1.32 68,200 69,500 66,600 36,014 2,434,976,400
SIMPAC (009160) 5,140 30 .59 5,090 5,170 5,090 88,537 455,200,630
한솔로지스틱스 (009180) 3,165 95 3.09 3,070 3,165 3,070 184,393 577,849,310
대양금속 (009190) 1,504 -5 -.33 1,519 1,570 1,499 126,969 192,987,695
무림페이퍼 (009200) 2,185 20 .92 2,165 2,200 2,155 110,232 239,541,670
한샘 (009240) 46,900 500 1.08 46,400 47,200 45,750 49,441 2,315,811,150
신원 (009270) 1,758 134 8.25 1,657 1,811 1,650 11,731,756 20,638,130,566
광동제약 (009290) 6,200 -120 -1.9 6,380 6,390 6,180 201,729 1,261,386,355
참엔지니어링 (009310) 1,280 -6 -.47 1,286 1,287 1,260 87,768 111,111,036
아진전자부품 (009320) 1,000 1 .1 999 1,000 995 18,561 18,540,062
태영건설 (009410) 2,240 -40 -1.75 2,280 2,290 2,235 228,296 516,206,272
태영건설우 (009415) 5,350 0 0 5,350 5,360 5,260 3,171 16,961,870
한올바이오파마 (009420) 27,100 -200 -.73 27,350 27,450 26,750 221,797 6,001,741,075
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 86,200 -400 -.46 88,000 89,100 85,800 72,049 6,300,118,700
한창제지 (009460) 702 -3 -.43 700 705 700 32,366 22,685,848
삼화전기 (009470) 27,300 0 0 27,700 27,750 27,050 22,632 619,875,250
HD한국조선해양 (009540) 359,000 4500 1.27 362,500 370,000 352,500 568,208 205,230,461,000
무림P&P (009580) 2,760 -5 -.18 2,770 2,770 2,750 22,966 63,327,025
모토닉 (009680) 10,480 -40 -.38 10,600 10,600 10,320 39,984 415,878,440
삼정펄프 (009770) 30,000 100 .33 29,900 30,000 29,450 1,730 51,162,100
플레이그램 (009810) 357 -6 -1.65 357 375 352 787,777 284,199,989
한화솔루션 (009830) 30,700 -1650 -5.1 32,650 32,800 30,350 5,953,270 184,904,629,800
한화솔루션우 (009835) 24,550 -1200 -4.66 25,900 26,600 24,500 45,338 1,137,710,975
명신산업 (009900) 8,460 -230 -2.65 8,800 8,810 8,420 179,298 1,528,436,080
영원무역홀딩스 (009970) 141,100 -2800 -1.95 141,600 144,900 140,100 21,255 3,001,915,200
한국내화 (010040) 2,425 100 4.3 2,350 2,485 2,300 23,816 56,757,208
OCI홀딩스 (010060) 93,800 -3400 -3.5 96,300 97,900 93,600 209,390 19,789,817,700
한국무브넥스 (010100) 4,190 -175 -4.01 4,465 4,500 4,165 457,363 1,954,835,785
LS ELECTRIC (010120) 310,500 13500 4.55 300,500 316,500 297,500 295,667 91,378,533,250
고려아연 (010130) 800,000 -33000 -3.96 825,000 825,000 796,000 39,770 31,916,663,500
삼성중공업 (010140) 19,040 90 .47 19,510 19,670 18,780 13,757,481 263,912,284,195
우진아이엔에스 (010400) 2,495 -85 -3.29 2,550 2,550 2,495 12,152 30,515,935
한솔PNS (010420) 1,878 6 .32 1,873 1,892 1,873 3,134 5,877,439
에스엠벡셀 (010580) 1,581 -4 -.25 1,598 1,615 1,547 55,627 87,238,852
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 212,000 7000 3.41 210,000 221,500 202,000 1,052,812 224,083,459,000
진양폴리 (010640) 3,990 0 0 4,005 4,020 3,985 18,094 72,396,507
화천기계 (010660) 5,660 60 1.07 5,600 5,780 5,420 530,527 2,957,242,670
화신 (010690) 8,780 -690 -7.29 10,380 10,390 8,720 2,038,341 19,122,453,990
평화홀딩스 (010770) 5,030 80 1.62 4,985 5,150 4,900 170,954 862,718,650
아이에스동서 (010780) 20,350 -550 -2.63 20,900 21,150 20,350 50,322 1,039,335,600
퍼스텍 (010820) 4,425 -45 -1.01 4,460 4,505 4,370 396,006 1,756,512,229
S-Oil (010950) 62,700 -500 -.79 62,700 63,700 62,000 162,737 10,173,932,400
S-Oil우 (010955) 41,700 -350 -.83 42,050 42,450 41,350 6,721 281,408,500
삼호개발 (010960) 3,440 30 .88 3,410 3,450 3,400 31,261 106,886,880
진원생명과학 (011000) 2,285 -30 -1.3 2,310 2,320 2,270 298,033 681,336,055
LG이노텍 (011070) 156,500 -2700 -1.7 160,600 160,700 155,000 157,734 24,759,624,650
에넥스 (011090) 625 -3 -.48 628 647 622 87,260 54,642,374
CJ씨푸드 (011150) 2,925 15 .52 2,925 2,965 2,920 128,940 379,506,849
CJ씨푸드1우 (011155) 17,360 50 .29 17,310 17,360 17,220 410 7,085,250
롯데케미칼 (011170) 66,500 -1500 -2.21 68,200 69,000 66,000 76,006 5,111,826,200
HMM (011200) 23,450 -200 -.85 24,150 24,300 23,400 1,188,005 28,177,159,725
현대위아 (011210) 49,850 -2150 -4.13 53,500 53,700 49,350 279,519 14,055,249,850
삼화전자 (011230) 5,290 90 1.73 5,150 5,360 5,140 82,050 432,578,245
태림포장 (011280) 2,040 15 .74 2,025 2,070 2,015 39,468 80,244,229
성안머티리얼스 (011300) 429 -10 -2.28 439 440 424 479,612 206,029,805
유니켐 (011330) 1,739 36 2.11 1,690 1,766 1,690 188,768 327,720,080
부산산업 (011390) 97,100 6700 7.41 93,000 100,000 91,300 25,207 2,453,080,100
갤럭시아에스엠 (011420) 2,340 50 2.18 2,290 2,370 2,285 183,906 429,995,330
한농화성 (011500) 15,170 -130 -.85 15,590 15,590 15,060 73,674 1,126,523,820
와이투솔루션 (011690) 3,300 0 0 3,280 3,355 3,215 138,244 450,299,603
한신기계 (011700) 3,645 20 .55 3,635 3,670 3,600 174,604 633,237,355
현대코퍼레이션 (011760) 25,100 -150 -.59 25,400 25,550 24,850 49,361 1,244,631,500
금호석유화학 (011780) 122,300 -1300 -1.05 123,600 126,500 122,300 82,370 10,194,711,000
금호석유화학우 (011785) 63,800 1100 1.75 63,300 65,300 62,400 11,480 734,435,250
SKC (011790) 101,200 -1900 -1.84 104,300 104,300 99,600 313,671 31,848,414,200
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,531 1 .07 1,534 1,551 1,529 934,909 1,437,929,151
DB (012030) 1,352 -6 -.44 1,369 1,369 1,340 137,530 185,913,230
영흥 (012160) 570 -9 -1.55 590 590 570 98,104 56,905,049
아센디오 (012170) 2,650 15 .57 2,635 2,650 2,590 21,605 56,555,265
계양전기 (012200) 1,474 21 1.45 1,448 1,474 1,443 19,521 28,539,462
계양전기우 (012205) 3,585 -5 -.14 3,505 3,610 3,495 1,301 4,581,700
영화금속 (012280) 825 -6 -.72 840 840 823 26,388 21,790,115
경동인베스트 (012320) 65,500 0 0 65,600 67,200 64,700 9,702 636,272,400
현대모비스 (012330) 294,500 -12000 -3.92 311,000 312,500 285,500 353,101 104,013,262,282
한화에어로스페이스 (012450) 996,000 19000 1.94 972,000 1,035,000 951,000 602,496 599,453,452,099
더존비즈온 (012510) 71,500 -1000 -1.38 73,000 73,000 70,700 203,223 14,546,167,950
경인양행 (012610) 3,410 -55 -1.59 3,460 3,475 3,370 68,576 233,732,712
HDC (012630) 23,100 -450 -1.91 23,400 24,150 22,950 260,619 6,119,548,650
모나리자 (012690) 2,620 20 .77 2,620 2,620 2,600 28,491 74,286,402
에스원 (012750) 74,200 200 .27 73,300 74,400 73,100 37,752 2,793,781,500
대창 (012800) 1,442 -66 -4.38 1,465 1,495 1,440 2,751,719 4,030,447,607
세우글로벌 (013000) 1,111 -3 -.27 1,121 1,124 1,111 51,865 57,940,809
일성건설 (013360) 1,615 105 6.95 1,510 1,634 1,500 741,228 1,168,979,107
화승코퍼레이션 (013520) 1,917 -10 -.52 1,965 1,965 1,886 68,994 131,876,802
디와이 (013570) 4,525 5 .11 4,585 4,600 4,430 24,204 109,028,477
계룡건설 (013580) 19,740 220 1.13 19,590 19,910 19,280 59,039 1,160,421,920
까뮤이앤씨 (013700) 1,111 31 2.87 1,080 1,304 1,078 5,612,695 6,839,107,363
지엠비코리아 (013870) 4,100 5 .12 4,100 4,145 4,085 8,674 35,641,520
지누스 (013890) 21,600 700 3.35 20,950 22,150 20,750 165,888 3,576,996,525
한익스프레스 (014130) 3,530 45 1.29 3,535 3,620 3,460 15,049 53,018,455
대영포장 (014160) 1,203 15 1.26 1,197 1,220 1,186 943,171 1,138,388,826
금강공업 (014280) 4,580 -40 -.87 4,605 4,635 4,532 76,740 350,349,482
금강공업우 (014285) 7,100 50 .71 7,200 7,200 6,850 79 547,280
영보화학 (014440) 4,515 -20 -.44 4,540 4,555 4,490 32,124 145,008,042
극동유화 (014530) 3,530 10 .28 3,515 3,555 3,500 61,819 217,836,379
태경비케이 (014580) 5,160 50 .98 5,120 5,230 5,080 338,682 1,740,302,695
한솔케미칼 (014680) 182,100 -1300 -.71 182,300 183,800 179,000 45,711 8,257,381,200
사조씨푸드 (014710) 8,230 140 1.73 8,080 8,350 7,950 17,262 140,822,280
HL D&I (014790) 2,625 -5 -.19 2,635 2,670 2,610 30,457 80,275,242
동원시스템즈 (014820) 30,950 -150 -.48 31,150 31,450 30,600 13,911 431,314,975
동원시스템즈우 (014825) 17,990 -10 -.06 17,660 17,990 17,660 9 160,860
유니드 (014830) 84,200 -300 -.36 84,900 85,300 83,600 19,488 1,643,018,750
성문전자 (014910) 1,198 3 .25 1,195 1,211 1,171 31,601 37,567,601
성문전자우 (014915) 4,330 0 0 4,430 4,430 4,150 3,089 13,495,860
인디에프 (014990) 1,432 160 12.58 1,325 1,532 1,302 23,985,268 35,205,208,641
이스타코 (015020) 666 18 2.78 642 680 642 261,974 173,850,919
대창단조 (015230) 6,100 70 1.16 6,030 6,110 6,010 82,130 497,386,680
에이엔피 (015260) 479 18 3.9 463 523 463 956,632 468,180,816
INVENI (015360) 59,900 -200 -.33 61,500 63,000 59,600 6,262 378,810,200
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 38,550 -350 -.9 39,200 39,200 38,000 2,560,309 98,468,308,775
일진홀딩스 (015860) 6,020 170 2.91 5,800 6,040 5,800 211,544 1,262,519,075
태경산업 (015890) 5,350 -30 -.56 5,380 5,420 5,310 56,743 303,777,940
대현 (016090) 1,922 -8 -.41 1,930 1,936 1,915 42,793 82,359,156
삼성증권 (016360) 70,800 -200 -.28 71,200 72,000 70,500 335,015 23,743,200,200
KG스틸 (016380) 5,940 -200 -3.26 6,130 6,180 5,920 247,429 1,483,533,560
한세예스24홀딩스 (016450) 4,315 25 .58 4,290 4,390 4,255 43,241 186,991,765
환인제약 (016580) 12,000 -180 -1.48 12,250 12,270 11,880 77,324 928,826,490
신대양제지 (016590) 10,900 410 3.91 10,590 11,240 10,510 131,531 1,445,264,140
DB증권 (016610) 8,970 -120 -1.32 9,320 9,320 8,910 124,369 1,121,891,605
대성홀딩스 (016710) 9,290 -70 -.75 9,360 9,390 9,160 31,341 289,338,140
두올 (016740) 3,585 50 1.41 3,590 3,635 3,545 87,186 312,683,005
퍼시스 (016800) 46,200 -150 -.32 46,050 46,500 45,850 251 11,582,750
웅진 (016880) 3,205 -5 -.16 3,185 3,280 3,150 1,412,993 4,521,978,859
광명전기 (017040) 1,020 -14 -1.35 1,034 1,043 1,011 1,670,549 1,708,420,203
명문제약 (017180) 1,629 -2 -.12 1,622 1,635 1,613 41,836 67,715,589
우신시스템 (017370) 7,700 70 .92 7,900 8,020 7,640 100,468 793,105,120
서울가스 (017390) 62,200 -500 -.8 62,800 63,200 61,800 12,765 794,330,550
수산세보틱스 (017550) 1,850 14 .76 1,836 1,859 1,825 73,338 135,222,084
SK텔레콤 (017670) 56,100 100 .18 55,600 56,100 55,600 528,744 29,544,383,950
현대엘리베이터 (017800) 85,300 4400 5.44 81,700 86,300 81,700 446,640 37,790,265,700
풀무원 (017810) 14,860 200 1.36 14,670 15,120 14,300 957,894 14,145,510,850
DS단석 (017860) 26,400 -150 -.56 26,850 27,250 26,300 114,548 3,052,695,325
광전자 (017900) 1,920 -9 -.47 1,930 1,946 1,804 72,546 137,847,312
E1 (017940) 82,500 300 .36 82,900 83,700 81,500 12,362 1,020,625,300
한국카본 (017960) 30,000 250 .84 30,750 31,450 29,450 608,767 18,362,574,500
애경산업 (018250) 16,590 -180 -1.07 16,610 16,770 16,510 34,748 577,102,000
삼성에스디에스 (018260) 159,700 100 .06 160,000 160,700 158,300 180,134 28,692,321,550
조일알미늄 (018470) 1,515 -25 -1.62 1,551 1,558 1,510 1,026,235 1,569,646,122
동원금속 (018500) 1,425 -54 -3.65 1,481 1,503 1,420 494,385 714,970,583
SK가스 (018670) 264,500 -2000 -.75 273,500 273,500 264,000 6,419 1,710,352,250
한온시스템 (018880) 3,280 -110 -3.24 3,450 3,450 3,255 1,814,680 5,992,567,614
신풍제약 (019170) 12,250 50 .41 12,150 12,270 12,050 111,878 1,359,351,510
신풍제약우 (019175) 21,750 0 0 21,150 21,750 21,000 11,718 248,147,050
티에이치엔 (019180) 2,870 -35 -1.2 2,920 2,930 2,865 48,089 138,719,650
세아특수강 (019440) 15,200 60 .4 15,130 15,200 15,010 12,255 185,348,210
엑시큐어하이트론 (019490) 819 64 8.48 731 829 729 2,769,415 2,223,798,985
대교 (019680) 2,320 20 .87 2,300 2,340 2,295 27,567 63,681,380
대교우B (019685) 1,297 -4 -.31 1,301 1,305 1,290 16,956 21,973,235
한섬 (020000) 16,320 50 .31 16,270 16,420 16,160 26,781 436,091,960
키다리스튜디오 (020120) 3,830 90 2.41 3,740 3,925 3,740 176,074 676,889,454
롯데에너지머티리얼즈 (020150) 25,000 -400 -1.57 26,050 26,100 24,400 117,751 2,961,020,125
아시아나항공 (020560) 9,480 0 0 9,510 9,530 9,440 66,946 634,632,700
일진디스플 (020760) 949 40 4.4 901 950 880 174,071 159,627,911
서원 (021050) 1,296 -47 -3.5 1,321 1,331 1,291 555,696 723,446,894
코웨이 (021240) 108,900 -1600 -1.45 109,200 112,000 107,400 163,071 17,797,335,650
세원정공 (021820) 10,880 130 1.21 10,800 10,990 10,640 9,564 102,803,605
포스코DX (022100) 23,950 -2050 -7.88 26,050 26,150 23,850 918,932 22,720,266,975
삼원강재 (023000) 2,550 25 .99 2,535 2,565 2,520 4,355 11,058,956
MH에탄올 (023150) 5,350 30 .56 5,320 5,390 5,320 1,665 8,888,040
한국종합기술 (023350) 5,140 20 .39 5,100 5,170 5,100 17,987 92,435,360
동남합성 (023450) 32,000 -100 -.31 32,150 32,350 31,950 264 8,460,600
롯데쇼핑 (023530) 71,800 0 0 71,300 72,400 71,300 41,272 2,963,697,150
다우기술 (023590) 35,050 50 .14 35,500 35,950 34,800 85,654 3,018,088,625
인지컨트롤스 (023800) 5,980 0 0 5,980 6,120 5,970 46,755 281,194,930
인팩 (023810) 6,230 40 .65 6,280 6,310 6,170 11,709 72,920,910
에쓰씨엔지니어링 (023960) 1,260 0 0 1,262 1,272 1,251 70,837 89,538,736
WISCOM (024070) 1,997 -33 -1.63 2,045 2,045 1,990 6,345 12,730,987
디씨엠 (024090) 13,380 40 .3 13,480 13,480 13,210 8,985 119,634,710
기업은행 (024110) 19,420 -80 -.41 19,310 19,550 19,200 675,453 13,102,430,325
콜마홀딩스 (024720) 14,420 260 1.84 14,150 15,400 14,130 407,679 5,925,711,080
대원화성 (024890) 880 -15 -1.68 894 894 869 139,673 122,705,773
디와이덕양 (024900) 2,520 -35 -1.37 2,565 2,575 2,510 85,072 215,668,143
KPX케미칼 (025000) 52,000 -700 -1.33 52,900 52,900 52,000 3,299 172,621,700
SJM홀딩스 (025530) 3,695 10 .27 3,690 3,700 3,665 5,290 19,503,335
한국단자 (025540) 66,300 -700 -1.04 68,400 68,400 65,800 28,475 1,892,984,250
미래산업 (025560) 10,330 -10 -.1 10,340 10,450 10,250 25,211 260,360,665
제이준코스메틱 (025620) 7,640 250 3.38 7,300 8,180 7,300 106,421 840,759,125
한솔홈데코 (025750) 729 6 .83 724 730 720 209,749 152,089,761
이구산업 (025820) 4,905 -235 -4.57 4,830 5,020 4,700 1,340,539 6,563,647,462
남해화학 (025860) 7,550 240 3.28 7,400 7,640 7,310 189,990 1,431,565,505
한국주강 (025890) 1,870 -9 -.48 1,879 1,890 1,863 25,483 47,702,920
스틱인베스트먼트 (026890) 9,940 -160 -1.58 10,100 10,150 9,940 89,197 894,522,905
부국철강 (026940) 2,320 -40 -1.69 2,350 2,365 2,310 116,018 270,207,475
동서 (026960) 29,800 0 0 29,700 30,200 29,500 90,132 2,685,058,300
BGF (027410) 3,990 -20 -.5 4,005 4,020 3,970 85,236 340,080,678
마니커 (027740) 880 -7 -.79 887 891 875 237,317 209,060,275
한국제지 (027970) 830 0 0 830 835 827 45,397 37,701,138
삼성E&A (028050) 26,500 100 .38 26,400 26,900 26,150 928,846 24,546,546,100
동아지질 (028100) 16,260 -70 -.43 16,390 16,390 16,180 17,801 289,229,680
삼성물산 (028260) 168,500 -7000 -3.99 173,800 173,800 166,800 702,381 118,233,482,100
삼성물산우B (02826K) 119,500 -3900 -3.16 123,400 123,400 119,000 4,932 591,674,900
팬오션 (028670) 4,210 25 .6 4,230 4,305 4,125 1,412,864 5,935,985,695
케이씨 (029460) 23,150 250 1.09 23,250 23,300 22,650 23,290 533,924,750
신도리코 (029530) 49,450 550 1.12 49,400 49,500 48,200 6,206 303,073,875
삼성카드 (029780) 49,800 50 .1 49,450 49,950 49,200 60,577 3,001,640,250
제일기획 (030000) 19,880 -170 -.85 20,000 20,200 19,840 328,059 6,540,546,710
NICE평가정보 (030190) 16,300 -50 -.31 16,280 16,680 16,280 55,969 922,356,190
KT (030200) 55,200 600 1.1 54,300 55,200 54,200 298,400 16,298,753,010
다올투자증권 (030210) 3,430 20 .59 3,415 3,485 3,385 88,270 303,796,579
교보증권 (030610) 8,700 -50 -.57 8,760 8,880 8,650 102,272 894,403,240
동원수산 (030720) 6,020 90 1.52 5,930 6,020 5,930 4,810 28,870,775
서울보증보험 (031210) 40,500 -300 -.74 41,300 41,300 40,250 49,517 2,017,121,675
신세계인터내셔날 (031430) 11,660 280 2.46 11,430 11,660 11,410 46,777 538,850,375
신세계푸드 (031440) 38,050 200 .53 37,800 38,350 37,700 6,152 234,013,775
아이티센씨티에스 (031820) 642 7 1.1 635 645 632 258,649 164,958,285
롯데관광개발 (032350) 17,430 980 5.96 16,310 17,520 16,310 936,054 16,190,249,055
황금에스티 (032560) 6,050 50 .83 6,030 6,070 5,980 14,494 87,368,870
LG유플러스 (032640) 14,630 0 0 14,520 14,700 14,520 781,295 11,430,441,950
삼성생명 (032830) 125,900 -1400 -1.1 125,700 127,500 124,900 221,388 27,824,450,250
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,360 360 2 18,130 18,690 17,800 168,740 3,086,713,090
체시스 (033250) 1,109 -7 -.63 1,122 1,123 1,098 201,973 224,704,838
유나이티드제약 (033270) 21,000 -50 -.24 20,950 21,200 20,875 33,017 694,121,775
SJG세종 (033530) 4,515 -45 -.99 4,610 4,640 4,480 80,647 365,949,665
KT&G (033780) 130,700 -800 -.61 130,200 131,400 128,600 364,854 47,417,377,664
무학 (033920) 7,720 0 0 7,720 7,780 7,635 75,503 581,094,755
두산에너빌리티 (034020) 65,600 1900 2.98 64,900 66,800 63,600 10,172,066 661,576,384,900
SBS (034120) 20,350 -500 -2.4 20,950 21,200 20,250 83,058 1,716,245,175
LG디스플레이 (034220) 10,840 320 3.04 10,610 10,910 10,550 3,117,856 33,631,778,315
파라다이스 (034230) 18,110 640 3.66 17,550 18,240 17,480 1,017,660 18,325,593,400
NICE (034310) 13,300 -70 -.52 13,440 13,440 13,185 39,183 519,477,855
인천도시가스 (034590) 26,250 50 .19 26,300 26,300 26,150 528 13,828,800
SK (034730) 203,000 0 0 202,500 206,000 199,900 190,613 38,570,446,900
SK우 (03473K) 161,600 -100 -.06 161,800 165,300 160,900 2,583 417,562,250
한국토지신탁 (034830) 1,255 15 1.21 1,240 1,257 1,240 354,945 444,352,459
HS애드 (035000) 8,030 50 .63 7,930 8,060 7,850 20,743 165,964,375
백산 (035150) 15,180 -10 -.07 15,300 15,300 15,030 19,811 299,546,875
강원랜드 (035250) 18,690 230 1.25 18,400 18,790 18,400 548,432 10,235,351,635
NAVER (035420) 235,000 1000 .43 235,000 236,500 232,500 521,064 121,965,523,500
신세계 I&C (035510) 16,640 370 2.27 16,270 16,820 16,120 123,874 2,032,121,160
카카오 (035720) 58,000 1700 3.02 56,500 58,300 55,800 2,062,382 117,784,970,450
콘텐트리중앙 (036420) 10,260 290 2.91 9,970 10,400 9,970 57,764 589,141,755
한국가스공사 (036460) 42,950 -1550 -3.48 45,400 45,400 42,000 969,838 41,644,197,050
SNT홀딩스 (036530) 55,900 -1800 -3.12 57,700 58,200 55,300 28,417 1,588,507,850
엔씨소프트 (036570) 193,700 -200 -.1 192,500 194,700 192,200 32,276 6,240,884,200
팜스코 (036580) 2,900 20 .69 2,900 2,940 2,835 48,999 141,778,680
YG PLUS (037270) 8,590 420 5.14 8,230 8,930 8,120 3,462,377 29,838,803,715
LG헬로비전 (037560) 2,955 65 2.25 2,895 2,985 2,895 204,646 598,729,446
광주신세계 (037710) 31,500 -650 -2.02 32,200 32,200 31,400 19,552 617,361,700
하나투어 (039130) 54,000 400 .75 53,500 54,800 53,500 42,601 2,305,426,350
키움증권 (039490) 215,500 -1000 -.46 217,500 219,500 213,500 111,294 24,031,906,500
HDC랩스 (039570) 9,590 130 1.37 9,480 9,610 9,440 17,804 169,548,715
상신브레이크 (041650) 3,000 -20 -.66 3,020 3,070 2,975 50,906 152,900,580
한화오션 (042660) 112,300 13300 13.43 103,700 114,900 102,800 14,226,437 1,561,456,170,850
HD현대인프라코어 (042670) 15,410 60 .39 15,320 15,630 15,090 2,373,970 36,449,761,510
한미반도체 (042700) 91,900 6000 6.98 88,800 93,000 86,700 2,082,871 188,892,808,450
주연테크 (044380) 450 -9 -1.96 455 459 444 201,130 90,371,248
KSS해운 (044450) 10,550 170 1.64 10,300 10,690 10,300 73,850 778,496,895
코스맥스비티아이 (044820) 20,200 600 3.06 19,600 20,500 19,270 30,691 612,788,055
대우건설 (047040) 3,750 -50 -1.32 3,795 3,835 3,750 2,213,713 8,349,051,391
포스코인터내셔널 (047050) 48,800 -3700 -7.05 53,600 53,700 48,100 1,978,107 97,777,122,250
유니온머티리얼 (047400) 1,622 -48 -2.87 1,670 1,670 1,621 91,684 150,789,036
한국항공우주 (047810) 94,500 0 0 93,500 95,700 92,000 818,386 77,116,870,500
우진플라임 (049800) 1,998 -27 -1.33 2,015 2,015 1,998 16,248 32,494,155
한전KPS (051600) 52,200 300 .58 52,000 52,400 51,200 205,059 10,647,421,050
진양화학 (051630) 1,993 0 0 2,000 2,000 1,974 13,779 27,444,858
LG생활건강 (051900) 316,000 -5500 -1.71 323,000 323,500 314,000 103,239 32,725,685,000
LG생활건강우 (051905) 127,700 -300 -.23 128,300 130,000 127,600 4,311 553,435,000
LG화학 (051910) 301,500 -4500 -1.47 315,500 322,500 297,500 422,313 129,620,277,500
LG화학우 (051915) 151,800 -2700 -1.75 158,600 160,700 149,600 74,297 11,475,279,500
한전기술 (052690) 92,300 -1200 -1.28 95,100 95,200 91,100 475,174 43,924,004,700
스카이라이프 (053210) 5,060 60 1.2 5,030 5,080 4,985 19,682 98,631,340
한미글로벌 (053690) 19,690 -160 -.81 19,890 19,950 19,520 60,876 1,197,456,185
테이팩스 (055490) 15,250 -400 -2.56 15,730 15,790 15,150 19,105 294,780,980
신한지주 (055550) 68,000 -900 -1.31 68,200 68,600 67,200 957,023 64,965,450,600
현대홈쇼핑 (057050) 57,300 300 .53 57,200 57,900 56,500 13,555 776,018,300
포스코스틸리온 (058430) 42,050 -1300 -3 43,950 43,950 41,950 28,633 1,222,126,550
세아홀딩스 (058650) 130,100 -1200 -.91 134,400 134,500 130,100 2,685 353,156,500
다스코 (058730) 3,060 70 2.34 2,990 3,100 2,975 73,856 225,599,426
KTcs (058850) 2,705 30 1.12 2,685 2,715 2,675 86,042 232,190,557
KTis (058860) 2,835 15 .53 2,820 2,845 2,815 87,431 247,594,924
HL홀딩스 (060980) 39,150 -50 -.13 39,300 40,050 39,100 26,800 1,055,381,025
산일전기 (062040) 118,200 2700 2.34 116,000 118,900 112,900 360,205 42,035,466,000
종근당바이오 (063160) 23,450 -300 -1.26 23,750 23,750 23,250 33,168 777,050,250
현대로템 (064350) 202,000 3500 1.76 198,500 203,500 196,300 607,991 121,951,512,050
LG씨엔에스 (064400) 70,300 -1500 -2.09 72,200 72,400 69,400 434,802 30,598,592,600
SNT모티브 (064960) 33,100 -950 -2.79 34,500 34,550 32,900 136,458 4,528,725,725
LG전자 (066570) 77,400 -1300 -1.65 79,900 80,000 76,900 735,716 57,208,707,550
LG전자우 (066575) 38,700 -350 -.9 39,550 40,100 38,600 68,642 2,690,176,300
엘앤에프 (066970) 70,300 -1700 -2.36 72,100 73,900 68,000 873,521 62,010,836,450
세이브존I&C (067830) 2,710 15 .56 2,720 2,730 2,675 29,364 79,357,927
셀트리온 (068270) 178,900 -1200 -.67 180,100 180,600 177,100 335,969 60,064,783,000
삼성출판사 (068290) 18,320 250 1.38 18,050 18,550 18,000 19,284 353,422,660
TKG휴켐스 (069260) 17,650 60 .34 17,520 17,780 17,470 50,776 895,579,205
대호에이엘 (069460) 1,840 32 1.77 1,810 1,850 1,798 405,189 738,299,088
대웅제약 (069620) 147,200 -8100 -5.22 153,800 163,700 144,600 173,393 25,870,623,550
한세엠케이 (069640) 915 -3 -.33 916 935 902 88,227 80,746,060
DSR제강 (069730) 3,635 -15 -.41 3,650 3,665 3,615 5,479 19,939,125
현대백화점 (069960) 70,700 -1100 -1.53 71,300 72,200 70,600 55,780 3,961,706,900
모나용평 (070960) 4,360 250 6.08 4,225 4,510 4,110 1,313,627 5,731,604,638
한국금융지주 (071050) 143,000 -600 -.42 144,000 145,700 141,700 183,411 26,250,521,450
한국금융지주우 (071055) 91,000 -100 -.11 91,100 92,500 90,400 13,126 1,198,383,300
하이스틸 (071090) 4,980 -720 -12.63 4,830 5,220 4,715 6,068,346 30,180,339,409
지역난방공사 (071320) 86,500 -1600 -1.82 87,100 88,600 85,400 22,240 1,918,478,900
롯데하이마트 (071840) 9,000 0 0 9,060 9,130 8,760 64,445 580,534,430
코아스 (071950) 8,820 480 5.76 8,420 8,930 8,390 9,724 84,481,170
HD현대마린엔진 (071970) 65,700 -2500 -3.67 70,200 73,300 63,200 1,286,728 87,194,248,400
유엔젤 (072130) 5,340 80 1.52 5,270 5,350 5,250 40,222 213,211,430
농심홀딩스 (072710) 82,500 -100 -.12 82,600 82,700 81,800 5,311 436,867,500
금호타이어 (073240) 4,655 -80 -1.69 4,765 4,800 4,610 808,864 3,763,626,182
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,505 0 0 3,525 3,525 3,495 2,662 9,314,035
세진중공업 (075580) 13,080 -80 -.61 13,790 14,350 12,820 2,488,814 33,695,240,655
유니퀘스트 (077500) 6,210 80 1.31 6,200 6,340 6,100 116,699 727,886,780
STX엔진 (077970) 23,800 100 .42 24,050 24,600 23,450 378,154 9,067,757,175
텔코웨어 (078000) 15,010 -70 -.46 14,960 15,220 14,790 20,903 311,933,230
에이블씨엔씨 (078520) 9,540 -90 -.93 9,720 10,080 9,440 627,426 6,134,276,795
GS (078930) 49,300 -450 -.9 49,600 50,500 49,050 152,623 7,556,158,975
GS우 (078935) 44,000 -450 -1.01 45,000 45,000 43,950 10,126 447,487,325
CJ CGV (079160) 5,140 -10 -.19 5,160 5,220 5,110 145,945 752,378,460
현대리바트 (079430) 7,940 -60 -.75 8,000 8,000 7,760 10,568 83,941,950
LIG넥스원 (079550) 628,000 13000 2.11 610,000 635,000 602,000 122,902 76,603,286,000
전진건설로봇 (079900) 49,100 -250 -.51 49,300 49,900 48,450 41,690 2,048,814,625
휴비스 (079980) 3,140 20 .64 3,120 3,170 3,090 23,963 75,296,000
일진다이아 (081000) 12,790 -220 -1.69 13,030 13,030 12,710 23,782 305,282,575
미스토홀딩스 (081660) 35,950 -50 -.14 35,950 36,350 35,750 102,099 3,673,379,750
동양생명 (082640) 8,450 40 .48 8,490 8,500 8,340 66,600 559,223,990
한화엔진 (082740) 34,650 -350 -1 35,850 36,650 33,950 2,163,155 76,141,798,400
그린케미칼 (083420) 7,790 -40 -.51 7,810 7,910 7,710 41,044 320,683,375
대한제강 (084010) 16,810 310 1.88 16,500 16,970 16,500 26,878 449,348,050
동양고속 (084670) 8,380 -30 -.36 8,400 8,690 8,320 999 8,384,270
이월드 (084680) 1,604 16 1.01 1,576 1,677 1,550 616,195 1,002,532,558
대상홀딩스 (084690) 10,040 -60 -.59 10,100 10,140 10,010 92,729 932,328,755
대상홀딩스우 (084695) 13,330 120 .91 13,210 13,610 13,160 12,291 164,715,810
TBH글로벌 (084870) 1,375 5 .36 1,397 1,397 1,360 14,964 20,577,301
엔케이 (085310) 1,064 245 29.91 820 1,064 817 18,718,677 18,608,334,430
미래에셋생명 (085620) 7,440 100 1.36 7,350 7,440 7,190 130,642 957,077,095
현대글로비스 (086280) 147,500 -1500 -1.01 148,900 151,900 145,600 228,155 33,702,792,085
하나금융지주 (086790) 85,400 -600 -.7 85,200 86,100 84,300 667,881 57,008,571,300
이리츠코크렙 (088260) 4,510 -15 -.33 4,550 4,550 4,455 34,183 153,212,805
한화생명 (088350) 3,480 -15 -.43 3,515 3,540 3,465 1,608,950 5,614,686,369
진도 (088790) 1,944 -11 -.56 1,955 1,978 1,939 18,873 36,867,079
맥쿼리인프라 (088980) 11,800 210 1.81 11,590 11,820 11,560 2,662,448 31,260,286,725
HDC현대EP (089470) 4,015 0 0 3,980 4,050 3,970 17,859 71,414,210
제주항공 (089590) 6,790 40 .59 6,790 6,830 6,760 37,655 255,989,800
롯데렌탈 (089860) 31,450 -150 -.47 31,550 31,950 31,000 23,744 750,777,575
평화산업 (090080) 1,078 18 1.7 1,065 1,094 1,055 380,346 408,997,228
노루페인트 (090350) 8,850 -10 -.11 8,910 8,950 8,800 58,364 518,347,050
노루페인트우 (090355) 14,210 -80 -.56 14,210 14,280 14,150 675 9,582,440
메타랩스 (090370) 1,354 -11 -.81 1,360 1,360 1,323 53,966 72,311,250
아모레퍼시픽 (090430) 134,700 1100 .82 133,900 136,300 133,100 266,314 35,808,772,250
아모레퍼시픽우 (090435) 44,300 -400 -.89 44,700 45,400 44,000 22,489 1,001,256,750
비에이치 (090460) 14,700 190 1.31 14,590 14,910 14,310 435,673 6,387,208,560
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,886 24 1.29 1,862 1,897 1,855 375,203 705,359,704
디아이씨 (092200) 4,300 25 .58 4,410 4,455 4,250 351,607 1,519,815,628
KEC (092220) 769 -8 -1.03 777 786 766 320,740 248,250,626
KPX홀딩스 (092230) 68,500 -700 -1.01 69,400 69,400 67,500 11,296 768,616,800
기신정기 (092440) 2,585 20 .78 2,605 2,605 2,555 18,780 48,254,035
DYP (092780) 4,320 35 .82 4,285 4,370 4,265 14,079 60,696,335
넥스틸 (092790) 14,000 -1390 -9.03 14,500 14,700 13,140 1,486,650 20,849,808,200
LF (093050) 19,880 50 .25 19,900 19,900 19,640 83,383 1,648,606,660
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,070 295 10.63 2,825 3,070 2,760 1,809,577 5,324,693,868
후성 (093370) 4,835 -65 -1.33 4,910 4,970 4,760 419,393 2,030,046,870
효성ITX (094280) 13,270 130 .99 13,160 13,320 13,140 10,765 142,448,360
맵스리얼티1 (094800) 4,545 0 0 4,545 4,565 4,530 6,087 27,642,547
AJ네트웍스 (095570) 4,260 0 0 4,260 4,300 4,210 146,023 617,646,240
웅진씽크빅 (095720) 2,035 -10 -.49 2,055 2,085 2,015 492,393 1,012,109,551
JW홀딩스 (096760) 3,525 -40 -1.12 3,595 3,595 3,520 83,784 296,707,410
SK이노베이션 (096770) 107,900 -9300 -7.94 117,600 117,800 107,300 1,145,001 126,224,057,900
SK이노베이션우 (096775) 71,700 -2800 -3.76 76,200 76,200 71,700 4,850 353,755,150
HJ중공업 (097230) 8,910 160 1.83 9,060 9,200 8,600 2,516,801 22,513,836,720
엠씨넥스 (097520) 29,500 250 .85 29,550 29,850 29,100 71,788 2,115,352,950
CJ제일제당 (097950) 251,500 0 0 252,000 253,000 249,500 37,937 9,516,638,000
CJ제일제당 우 (097955) 145,600 -300 -.21 145,900 146,900 145,600 2,003 292,304,100
SK오션플랜트 (100090) 19,870 -130 -.65 20,400 20,400 19,600 264,239 5,249,276,160
비상교육 (100220) 6,340 30 .48 6,400 6,440 6,250 34,123 216,088,565
진양홀딩스 (100250) 3,280 5 .15 3,275 3,290 3,245 32,198 104,898,685
SNT에너지 (100840) 49,350 -2250 -4.36 51,600 51,900 47,900 302,270 14,851,955,775
인바이오젠 (101140) 9,970 -20 -.2 9,990 10,050 9,630 5,721 56,186,620
해태제과식품 (101530) 7,230 0 0 7,270 7,300 7,180 60,722 438,084,440
동성케미컬 (102260) 4,360 60 1.4 4,310 4,385 4,290 97,544 423,442,052
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,550 20 .17 11,630 11,640 11,470 12,489 143,795,440
풍산 (103140) 160,800 1100 .69 154,900 164,000 152,100 456,782 72,763,502,550
일진전기 (103590) 42,550 100 .24 43,250 43,600 41,800 563,044 24,101,337,825
한국철강 (104700) 9,280 50 .54 9,230 9,370 9,170 12,409 114,385,350
KB금융 (105560) 110,900 -1900 -1.68 111,700 112,700 110,300 1,564,300 173,519,819,776
한세실업 (105630) 10,530 0 0 10,680 10,680 10,450 102,955 1,079,710,895
우진 (105840) 11,150 -60 -.54 11,260 11,340 10,960 185,290 2,053,521,815
미원홀딩스 (107590) 74,700 600 .81 74,900 74,900 74,700 50 3,744,800
LX세미콘 (108320) 55,000 -600 -1.08 56,000 56,500 55,000 41,969 2,323,765,300
LX하우시스 (108670) 30,900 -600 -1.9 31,550 31,600 30,900 19,852 618,932,825
LX하우시스우 (108675) 18,600 40 .22 18,750 18,750 18,450 1,604 29,712,180
주성코퍼레이션 (109070) 848 23 2.79 824 870 762 530,846 440,928,784
호전실업 (111110) 8,260 -60 -.72 8,330 8,360 8,220 18,138 149,890,320
동인기연 (111380) 15,250 80 .53 15,200 15,320 15,030 4,772 72,344,655
영원무역 (111770) 60,500 -100 -.17 59,500 60,500 59,300 25,095 1,507,631,300
씨에스윈드 (112610) 46,100 -200 -.43 46,600 47,100 45,700 188,857 8,707,363,750
GKL (114090) 15,530 -30 -.19 15,390 15,770 15,330 185,719 2,898,433,795
대성에너지 (117580) 8,490 -10 -.12 8,520 8,520 8,420 30,412 257,452,730
메타케어 (118000) 335 0 0 334 337 333 109,746 36,702,074
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 103,900 1900 1.86 102,200 105,000 102,200 4,266 443,849,550
코오롱인더 (120110) 41,250 -50 -.12 41,450 42,100 40,950 106,244 4,393,391,425
코오롱인더우 (120115) 23,300 -200 -.85 23,700 23,700 23,150 5,505 129,029,250
아이마켓코리아 (122900) 8,370 -60 -.71 8,430 8,460 8,360 42,214 354,279,295
한국화장품 (123690) 10,740 480 4.68 10,320 10,800 10,320 503,171 5,347,894,645
SJM (123700) 3,560 30 .85 3,550 3,595 3,540 39,348 139,977,195
한국자산신탁 (123890) 2,520 30 1.2 2,500 2,520 2,490 82,994 208,015,403
현대퓨처넷 (126560) 3,410 -40 -1.16 3,460 3,460 3,400 34,437 117,921,255
수산인더스트리 (126720) 23,100 -300 -1.28 23,450 23,550 23,000 25,022 580,968,025
대성산업 (128820) 4,475 30 .67 4,495 4,560 4,350 123,084 552,426,872
한미약품 (128940) 279,500 0 0 279,500 280,000 275,000 42,736 11,869,761,750
인터지스 (129260) 2,905 5 .17 2,900 2,950 2,865 138,164 401,779,993
한전산업 (130660) 12,570 20 .16 12,640 12,670 12,450 112,189 1,404,914,300
화인베스틸 (133820) 1,129 -50 -4.24 1,215 1,219 1,113 1,898,669 2,197,771,140
미원화학 (134380) 82,000 -1100 -1.32 82,900 82,900 81,800 473 38,840,300
시디즈 (134790) 29,900 250 .84 29,550 29,950 29,550 4,194 125,071,800
선진 (136490) 12,940 380 3.03 12,570 13,030 12,040 189,344 2,386,514,360
에스디바이오센서 (137310) 10,020 -140 -1.38 10,100 10,190 9,920 117,641 1,178,172,680
메리츠금융지주 (138040) 115,800 -900 -.77 115,800 116,700 114,800 178,289 20,639,379,500
코오롱ENP (138490) 6,640 -40 -.6 6,710 6,740 6,570 50,686 336,459,910
BNK금융지주 (138930) 14,590 30 .21 14,420 14,640 14,270 1,079,873 15,635,647,305
iM금융지주 (139130) 13,870 0 0 13,790 14,080 13,720 705,375 9,775,452,585
이마트 (139480) 89,300 -700 -.78 89,500 90,700 88,800 82,465 7,386,468,550
아주스틸 (139990) 3,980 -35 -.87 4,015 4,015 3,975 16,734 66,819,171
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,712 1 .06 1,718 1,718 1,705 13,723 23,446,658
다이나믹디자인 (145210) 840 -1 -.12 850 905 839 127,643 108,172,006
케이탑리츠 (145270) 957 -6 -.62 964 964 955 40,072 38,338,453
덴티움 (145720) 64,500 -500 -.77 64,800 65,500 63,400 38,919 2,495,358,100
삼양사 (145990) 52,900 -500 -.94 54,100 54,100 52,800 12,044 640,328,950
삼양사우 (145995) 35,500 50 .14 35,900 36,050 35,450 163 5,788,050
한국ANKOR유전 (152550) 248 -2 -.8 252 252 247 889,492 221,143,568
DSR (155660) 3,920 10 .26 3,925 3,940 3,885 8,586 33,510,480
애경케미칼 (161000) 11,960 -40 -.33 12,090 12,260 11,940 202,724 2,439,817,095
한국타이어앤테크놀로지 (161390) 44,450 -900 -1.98 45,100 45,850 44,150 383,124 17,092,855,025
한국콜마 (161890) 97,500 2600 2.74 95,400 99,200 95,200 362,180 35,409,705,350
동일고무벨트 (163560) 7,140 30 .42 7,110 7,210 7,090 16,169 115,258,360
동아에스티 (170900) 47,300 -150 -.32 48,000 48,000 47,000 13,914 657,336,100
JB금융지주 (175330) 23,100 -400 -1.7 23,200 23,500 22,750 398,830 9,227,864,675
PI첨단소재 (178920) 18,000 -300 -1.64 18,440 18,490 17,820 193,218 3,498,348,465
한진칼 (180640) 109,200 -800 -.73 108,100 111,600 108,000 73,086 7,963,617,400
한진칼우 (18064K) 34,800 300 .87 34,150 35,650 34,150 3,142 109,999,050
NHN (181710) 28,700 0 0 28,700 28,850 27,800 217,829 6,148,469,200
아세아시멘트 (183190) 14,280 630 4.62 13,660 14,330 13,660 271,422 3,829,497,875
종근당 (185750) 84,600 -1800 -2.08 85,900 85,900 84,400 57,721 4,899,002,850
더블유게임즈 (192080) 56,000 -500 -.88 56,300 56,800 56,000 48,077 2,708,940,400
쿠쿠홀딩스 (192400) 30,300 -250 -.82 30,700 30,750 29,900 29,310 884,612,575
드림텍 (192650) 6,150 50 .82 6,110 6,170 6,070 101,389 620,499,155
코스맥스 (192820) 251,500 7500 3.07 244,000 256,000 242,500 134,327 33,780,905,250
제이에스코퍼레이션 (194370) 10,750 -200 -1.83 11,010 11,060 10,700 244,505 2,652,357,590
해성디에스 (195870) 24,450 -1050 -4.12 25,600 25,700 24,250 109,495 2,704,982,225
서연이화 (200880) 12,410 -740 -5.63 13,590 13,630 12,280 418,892 5,314,853,860
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,800 -1550 -4.26 37,300 37,350 34,350 975,952 34,038,007,550
삼성바이오로직스 (207940) 1,067,000 -31000 -2.82 1,095,000 1,102,000 1,060,000 69,865 74,957,390,000
디와이파워 (210540) 13,390 -20 -.15 13,500 13,580 13,310 36,841 493,924,980
SK디앤디 (210980) 9,640 -100 -1.03 9,800 9,800 9,580 49,273 476,563,835
한솔제지 (213500) 8,550 -60 -.7 8,600 8,630 8,510 51,285 439,008,785
이노션 (214320) 19,700 -100 -.51 20,000 20,000 19,580 70,104 1,381,472,245
금호에이치티 (214330) 621 1 .16 625 629 617 290,835 181,480,925
경보제약 (214390) 5,210 60 1.17 5,150 5,290 5,110 18,424 96,287,560
토니모리 (214420) 10,920 30 .28 10,890 11,300 10,810 201,613 2,215,003,720
잇츠한불 (226320) 13,770 170 1.25 13,620 14,000 13,560 22,120 305,820,720
현대코퍼레이션홀딩스 (227840) 12,730 0 0 12,730 12,800 12,550 23,228 293,864,890
LS에코에너지 (229640) 36,100 -850 -2.3 37,150 37,350 35,750 144,974 5,278,957,050
JW생명과학 (234080) 12,520 120 .97 12,400 12,540 12,360 30,167 376,446,835
두산밥캣 (241560) 55,400 100 .18 55,300 55,600 54,600 204,789 11,286,945,800
화승엔터프라이즈 (241590) 7,530 -250 -3.21 7,610 7,640 7,380 415,173 3,101,741,560
에이플러스에셋 (244920) 6,300 180 2.94 6,080 6,330 5,990 91,479 566,269,790
솔루엠 (248070) 16,530 -350 -2.07 16,880 16,950 16,330 152,808 2,525,533,880
샘표식품 (248170) 26,800 100 .37 26,700 26,950 26,550 4,833 129,239,850
일동제약 (249420) 19,110 30 .16 19,080 19,500 18,520 360,820 6,892,135,760
넷마블 (251270) 59,600 -100 -.17 59,700 60,000 59,000 167,124 9,948,429,400
크래프톤 (259960) 328,500 2000 .61 324,000 332,000 323,500 139,251 45,633,389,250
크라운제과 (264900) 9,360 100 1.08 9,260 9,390 9,250 24,415 227,472,190
크라운제과우 (26490K) 9,910 130 1.33 9,870 10,050 9,780 793 7,858,540
HD현대 (267250) 142,600 1500 1.06 144,500 146,400 141,100 240,579 34,387,060,050
HD현대일렉트릭 (267260) 501,000 4000 .8 504,000 507,000 493,000 185,403 92,587,937,750
HD현대건설기계 (267270) 92,600 -1300 -1.38 93,900 94,500 90,900 148,652 13,732,409,600
경동도시가스 (267290) 20,300 0 0 20,350 20,450 20,100 27,291 552,107,100
아시아나IDT (267850) 11,720 -70 -.59 11,950 11,950 11,680 12,500 146,436,860
미원에스씨 (268280) 147,200 900 .62 146,300 147,500 145,800 969 141,888,900
오리온 (271560) 111,300 -200 -.18 111,100 112,200 110,700 95,137 10,580,417,800
일진하이솔루스 (271940) 16,600 -380 -2.24 17,050 17,050 16,410 48,824 813,068,535
제일약품 (271980) 13,980 -160 -1.13 14,140 14,140 13,920 11,380 159,374,245
한화시스템 (272210) 59,400 4000 7.22 56,300 62,000 56,000 6,806,848 408,586,324,900
진에어 (272450) 8,970 0 0 8,990 9,010 8,930 53,508 479,826,620
삼양패키징 (272550) 13,860 -30 -.22 13,890 13,890 13,760 13,983 193,307,700
에이피알 (278470) 183,700 9100 5.21 176,000 188,500 175,900 630,657 115,376,182,900
롯데웰푸드 (280360) 123,400 -1200 -.96 124,500 125,000 122,600 8,422 1,041,750,900
케이씨텍 (281820) 30,350 -300 -.98 30,700 30,750 29,300 200,972 6,028,491,175
BGF리테일 (282330) 113,100 -1800 -1.57 113,800 115,600 111,100 28,211 3,212,336,550
쿠쿠홈시스 (284740) 27,850 150 .54 27,700 28,100 27,500 27,080 754,190,100
SK케미칼 (285130) 68,000 -300 -.44 67,800 68,500 67,600 27,688 1,881,030,900
SK케미칼우 (28513K) 27,700 100 .36 27,600 28,000 27,450 4,534 125,563,600
롯데이노베이트 (286940) 21,700 -50 -.23 21,850 21,950 21,550 11,481 249,168,650
하나제약 (293480) 11,970 40 .34 11,950 11,990 11,870 19,154 228,435,160
신한알파리츠 (293940) 5,510 -10 -.18 5,520 5,550 5,500 148,852 821,522,800
HDC현대산업개발 (294870) 23,550 -150 -.63 23,500 23,900 23,400 191,944 4,534,405,475
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 236,000 -2000 -.84 239,500 241,000 234,500 9,966 2,361,093,000
효성중공업 (298040) 1,226,000 -15000 -1.21 1,229,000 1,265,000 1,174,000 80,252 97,952,420,500
HS효성첨단소재 (298050) 197,600 -800 -.4 199,000 202,000 196,600 10,607 2,107,276,600
에어부산 (298690) 2,060 20 .98 2,040 2,075 2,025 108,290 222,194,116
한일시멘트 (300720) 20,800 750 3.74 20,200 20,900 20,150 218,919 4,512,005,600
SK바이오사이언스 (302440) 45,750 -500 -1.08 46,050 46,450 45,300 100,261 4,581,769,250
세아제강 (306200) 151,000 -13800 -8.37 162,000 164,000 150,000 40,212 6,167,711,400
현대오토에버 (307950) 154,100 -2200 -1.41 159,000 159,400 151,500 72,116 11,090,869,250
씨티알모빌리티 (308170) 5,260 -70 -1.31 5,330 5,340 5,090 17,002 87,904,410
우리금융지주 (316140) 24,700 -300 -1.2 24,750 25,000 24,300 1,263,832 31,155,976,300
자이에스앤디 (317400) 3,575 -5 -.14 3,560 3,620 3,540 31,391 111,992,470
HD현대에너지솔루션 (322000) 44,000 -1250 -2.76 45,150 45,600 43,700 274,488 12,211,500,000
카카오뱅크 (323410) 28,100 -550 -1.92 28,400 28,750 27,950 669,796 18,847,618,800
SK바이오팜 (326030) 98,700 -1100 -1.1 99,900 100,000 98,000 155,228 15,345,391,100
HD현대중공업 (329180) 490,500 19500 4.14 492,000 513,000 475,500 687,751 339,551,881,000
롯데리츠 (330590) 3,845 -15 -.39 3,860 3,860 3,825 168,281 645,944,705
이지스밸류플러스리츠 (334890) 4,425 10 .23 4,450 4,455 4,400 51,186 225,915,836
두산퓨얼셀 (336260) 23,400 -800 -3.31 24,350 24,400 22,900 517,033 12,062,596,850
두산퓨얼셀1우 (33626K) 5,930 -70 -1.17 6,010 6,100 5,890 23,722 141,122,600
두산퓨얼셀2우B (33626L) 10,990 -230 -2.05 11,130 11,170 10,800 11,642 127,677,610
솔루스첨단소재 (336370) 8,610 -140 -1.6 8,910 8,910 8,460 168,491 1,453,363,190
솔루스첨단소재1우 (33637K) 1,891 -17 -.89 1,911 1,920 1,866 15,931 30,102,324
솔루스첨단소재2우B (33637L) 4,130 -140 -3.28 4,270 4,290 4,120 10,284 42,918,754
NH프라임리츠 (338100) 4,625 5 .11 4,620 4,630 4,610 29,371 135,700,366
교촌에프앤비 (339770) 5,170 0 0 5,190 5,260 5,110 113,386 584,317,175
KCC글라스 (344820) 32,350 -300 -.92 32,650 32,900 32,350 35,301 1,151,558,600
제이알글로벌리츠 (348950) 2,470 0 0 2,470 2,500 2,455 623,151 1,542,875,191
이지스레지던스리츠 (350520) 4,045 -5 -.12 4,045 4,065 4,025 56,603 228,392,292
하이브 (352820) 259,500 9000 3.59 249,000 263,000 249,000 309,555 80,185,721,000
대덕전자 (353200) 23,900 100 .42 23,450 24,100 23,250 1,665,595 39,542,897,375
대덕전자1우 (35320K) 8,800 -150 -1.68 8,950 8,990 8,730 13,929 122,970,010
코람코라이프인프라리츠 (357120) 4,425 -45 -1.01 4,470 4,470 4,415 61,254 271,692,684
미래에셋맵스리츠 (357250) 2,670 0 0 2,690 2,690 2,650 15,982 42,549,864
마스턴프리미어리츠 (357430) 1,533 5 .33 1,527 1,543 1,525 41,291 63,308,226
SK아이이테크놀로지 (361610) 27,750 -1450 -4.97 29,400 29,500 27,350 302,842 8,419,407,975
티와이홀딩스 (363280) 3,405 95 2.87 3,310 3,405 3,280 72,487 242,037,860
티와이홀딩스우 (36328K) 5,480 -20 -.36 5,480 5,480 5,350 10,615 57,538,850
ESR켄달스퀘어리츠 (365550) 4,250 0 0 4,245 4,270 4,230 466,454 1,984,899,637
한컴라이프케어 (372910) 2,870 -25 -.86 2,895 2,915 2,870 167,386 482,579,155
LG에너지솔루션 (373220) 382,500 -10500 -2.67 400,500 403,000 377,000 694,580 270,600,989,056
DL이앤씨 (375500) 47,150 450 .96 46,700 48,000 45,850 470,616 21,997,583,450
DL이앤씨우 (37550K) 23,250 -50 -.21 23,100 23,900 22,750 11,928 274,703,075
DL이앤씨2우(전환) (37550L) 32,900 100 .3 32,800 33,200 32,600 1,571 51,444,850
디앤디플랫폼리츠 (377190) 3,270 5 .15 3,260 3,280 3,240 98,673 322,312,129
카카오페이 (377300) 64,100 100 .16 63,500 64,400 60,300 686,762 43,379,839,900
바이오노트 (377740) 5,240 -20 -.38 5,280 5,290 5,240 27,102 142,382,585
화승알앤에이 (378850) 3,245 -85 -2.55 3,360 3,405 3,245 90,228 298,867,490
케이카 (381970) 15,860 260 1.67 15,800 15,990 15,600 78,930 1,250,895,920
F&F (383220) 69,900 200 .29 69,300 71,900 69,300 51,834 3,654,049,600
LX홀딩스 (383800) 8,330 20 .24 8,370 8,420 8,320 91,533 764,926,750
LX홀딩스1우 (38380K) 9,000 50 .56 9,140 9,140 8,720 781 6,920,980
SK리츠 (395400) 4,820 -70 -1.43 4,890 4,910 4,820 198,178 965,259,231
미래에셋글로벌리츠 (396690) 2,675 5 .19 2,665 2,680 2,655 43,185 114,982,261
NH올원리츠 (400760) 3,210 -20 -.62 3,230 3,230 3,185 107,269 343,602,635
SK스퀘어 (402340) 152,100 4100 2.77 148,300 154,300 146,300 469,088 71,330,437,900
쏘카 (403550) 13,090 20 .15 13,070 13,090 12,940 3,898 50,804,810
신한서부티엔디리츠 (404990) 3,580 10 .28 3,570 3,585 3,550 94,570 337,742,647
KB발해인프라 (415640) 8,350 50 .6 8,380 8,390 8,300 36,470 303,859,895
코람코더원리츠 (417310) 5,300 -30 -.56 5,330 5,350 5,300 11,452 60,972,865
KB스타리츠 (432320) 3,810 -70 -1.8 3,830 3,870 3,800 104,824 400,812,634
HD현대마린솔루션 (443060) 204,500 10000 5.14 198,700 207,500 192,000 193,554 38,959,025,150
유니드비티플러스 (446070) 4,165 -45 -1.07 4,210 4,225 4,135 9,304 38,883,860
삼성FN리츠 (448730) 4,345 -20 -.46 4,360 4,360 4,320 113,766 493,392,219
에코프로머티 (450080) 51,000 -100 -.2 52,900 53,000 50,100 409,342 21,065,716,700
코오롱모빌리티그룹 (450140) 2,735 120 4.59 2,605 2,740 2,605 846,609 2,291,412,890
코오롱모빌리티그룹우 (45014K) 4,170 30 .72 4,120 4,170 4,100 8,676 35,870,725
한화리츠 (451800) 3,995 -65 -1.6 4,080 4,080 3,985 236,466 947,814,758
한화갤러리아 (452260) 1,145 4 .35 1,142 1,152 1,137 318,499 364,025,212
한화갤러리아우 (45226K) 2,260 5 .22 2,235 2,260 2,235 1,816 4,088,760
현대그린푸드 (453340) 17,440 510 3.01 17,000 17,440 17,000 10,683 184,104,570
두산로보틱스 (454910) 60,400 -800 -1.31 60,900 60,900 59,800 150,704 9,062,778,200
OCI (456040) 57,900 -200 -.34 58,400 59,100 57,800 54,752 3,197,242,600
이수스페셜티케미컬 (457190) 44,200 -950 -2.1 45,900 45,950 43,750 233,912 10,480,330,625
동국씨엠 (460850) 6,060 -10 -.16 6,090 6,170 6,030 135,377 822,897,500
동국제강 (460860) 10,780 90 .84 10,790 11,220 10,650 681,325 7,484,167,635
조선내화 (462520) 14,340 -750 -4.97 14,410 14,740 14,230 30,303 435,974,725
시프트업 (462870) 41,850 300 .72 41,650 41,950 41,500 48,458 2,021,018,225
STX그린로지스 (465770) 8,130 110 1.37 8,020 8,320 8,000 93,901 767,819,825
SK이터닉스 (475150) 24,200 400 1.68 23,750 24,250 23,550 348,094 8,316,129,275
더본코리아 (475560) 26,650 -100 -.37 27,000 27,000 26,550 25,348 677,311,800
씨케이솔루션 (480370) 11,080 -250 -2.21 11,330 11,550 11,070 21,270 237,953,740
신한글로벌액티브리츠 (481850) 1,470 0 0 1,468 1,485 1,461 58,913 86,605,031
달바글로벌 (483650) 201,500 -500 -.25 203,500 209,500 199,900 140,943 28,567,300,200
엠앤씨솔루션 (484870) 162,100 -2000 -1.22 165,200 166,000 156,100 46,606 7,530,246,450
HS효성 (487570) 62,100 300 .49 62,000 63,400 61,800 13,071 817,699,200
한화비전 (489790) 61,800 -5700 -8.44 66,800 69,100 60,200 1,917,914 122,713,386,921
GS피앤엘 (499790) 38,450 500 1.32 38,650 40,400 37,800 178,035 7,007,833,375
엘브이엠씨홀딩스 (900140) 1,969 -28 -1.4 1,998 2,030 1,960 527,834 1,051,176,595
프레스티지바이오파마 (950210) 14,760 260 1.79 14,600 14,870 14,470 88,852 1,304,156,070

Leave a Comment