KOSPI 20250707

KOSPI 일별 조회 데이터 [962] (2025-07-07)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,810 -10 -.15 6,820 6,830 6,770 22,001 149,458,535
KR모터스 (000040) 420 9 2.19 416 420 409 102,585 42,398,621
경방 (000050) 7,550 -10 -.13 7,540 7,650 7,510 33,129 250,173,210
삼양홀딩스 (000070) 86,600 800 .93 86,500 87,700 85,200 17,622 1,525,273,650
삼양홀딩스우 (000075) 85,300 0 0 82,300 85,300 82,300 1,616 136,989,300
하이트진로 (000080) 21,750 900 4.32 21,000 22,200 21,000 889,756 19,355,196,175
하이트진로2우B (000087) 15,950 130 .82 15,820 16,050 15,810 5,057 80,588,260
유한양행 (000100) 107,600 1100 1.03 106,200 108,000 106,000 222,874 23,886,168,650
유한양행우 (000105) 96,300 -200 -.21 97,000 97,000 95,800 3,219 309,647,950
CJ대한통운 (000120) 90,900 200 .22 90,800 92,500 90,000 45,536 4,156,305,600
하이트진로홀딩스 (000140) 10,920 190 1.77 10,550 11,010 10,520 86,332 940,132,615
하이트진로홀딩스우 (000145) 13,150 0 0 13,150 13,150 12,950 425 5,528,300
두산 (000150) 560,000 5000 .9 533,000 565,000 532,000 183,070 100,546,762,500
두산우 (000155) 331,500 1500 .45 316,500 335,000 315,500 47,727 15,417,027,000
두산2우B (000157) 361,000 -2000 -.55 345,500 375,000 340,000 8,897 3,157,026,000
성창기업지주 (000180) 1,661 1 .06 1,670 1,676 1,646 63,556 105,520,806
DL (000210) 51,600 1700 3.41 50,100 52,600 49,600 180,378 9,289,709,625
DL우 (000215) 25,500 450 1.8 25,450 25,800 24,900 8,409 211,677,850
유유제약 (000220) 4,560 35 .77 4,515 4,570 4,490 54,509 246,758,140
유유제약1우 (000225) 5,180 20 .39 5,160 5,210 5,050 1,998 10,314,660
유유제약2우B (000227) 10,550 -80 -.75 10,630 10,630 10,550 286 3,035,980
일동홀딩스 (000230) 9,540 2200 29.97 7,650 9,540 7,360 2,256,977 20,319,201,330
한국앤컴퍼니 (000240) 20,350 -400 -1.93 20,450 20,750 20,100 101,487 2,066,051,725
기아 (000270) 98,600 -500 -.5 98,900 100,000 98,300 430,089 42,611,524,750
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 22,400 300 1.36 22,000 22,550 21,600 69,865 1,545,051,575
노루홀딩스우 (000325) 34,550 -550 -1.57 34,200 34,800 34,200 301 10,384,000
한화손해보험 (000370) 5,520 40 .73 5,400 5,530 5,300 179,868 984,038,555
삼화페인트 (000390) 6,220 20 .32 6,220 6,220 6,120 29,020 179,609,610
롯데손해보험 (000400) 1,853 5 .27 1,854 1,889 1,837 497,506 925,181,334
대원강업 (000430) 3,720 -55 -1.46 3,775 3,775 3,715 81,637 304,265,350
CR홀딩스 (000480) 5,550 10 .18 5,540 5,550 5,490 9,930 54,943,740
대동 (000490) 10,190 -210 -2.02 10,370 10,400 10,160 102,128 1,043,908,215
가온전선 (000500) 62,500 1800 2.97 59,400 62,900 59,300 40,909 2,539,470,750
삼일제약 (000520) 10,280 -270 -2.56 10,420 10,600 10,150 139,079 1,440,078,650
흥국화재 (000540) 4,170 20 .48 4,150 4,200 4,080 51,436 213,315,370
흥국화재우 (000545) 7,100 -110 -1.53 7,190 7,190 7,100 7,971 56,661,710
CS홀딩스 (000590) 90,000 2000 2.27 87,300 90,000 87,200 831 73,206,600
동아쏘시오홀딩스 (000640) 117,500 1200 1.03 116,300 118,800 116,200 6,627 778,613,200
천일고속 (000650) 42,950 -450 -1.04 43,350 44,200 42,650 150 6,496,300
SK하이닉스 (000660) 271,000 500 .18 266,000 272,000 264,500 2,523,564 676,974,152,250
영풍 (000670) 44,350 1050 2.42 44,100 44,500 42,850 25,505 1,121,675,975
LS네트웍스 (000680) 3,900 5 .13 3,940 3,940 3,845 330,383 1,281,572,971
유수홀딩스 (000700) 6,200 50 .81 6,230 6,230 6,080 32,878 202,806,980
현대건설 (000720) 71,700 400 .56 69,100 72,400 69,000 1,351,422 95,469,427,150
현대건설우 (000725) 59,900 -500 -.83 60,600 60,800 58,500 11,620 692,407,200
이화산업 (000760) 12,710 -130 -1.01 12,730 12,730 12,620 696 8,830,210
삼성화재 (000810) 440,500 8000 1.85 437,000 441,500 430,000 156,610 68,287,569,000
삼성화재우 (000815) 318,500 500 .16 318,000 321,000 316,000 5,577 1,773,547,500
화천기공 (000850) 32,600 -350 -1.06 32,950 32,950 32,550 991 32,400,075
강남제비스코 (000860) 12,700 100 .79 12,660 12,840 12,550 37,577 478,000,040
한화 (000880) 83,600 -400 -.48 81,200 84,700 81,200 459,793 38,291,077,050
한화우 (000885) 41,050 -1250 -2.96 38,000 41,850 37,950 27,733 1,098,834,200
한화3우B (00088K) 35,650 50 .14 34,400 35,800 33,950 191,373 6,661,040,975
보해양조 (000890) 480 -5 -1.03 486 488 479 349,002 168,360,879
유니온 (000910) 4,695 0 0 4,650 4,760 4,640 60,832 285,106,755
전방 (000950) 37,050 -800 -2.11 37,850 37,850 36,100 3,452 126,897,600
한국주철관 (000970) 7,050 -30 -.42 7,100 7,120 7,030 45,885 323,697,410
DB하이텍 (000990) 46,150 150 .33 45,850 46,600 45,300 119,692 5,508,537,675
페이퍼코리아 (001020) 730 3 .41 727 740 727 41,354 30,221,689
CJ (001040) 152,300 3400 2.28 146,200 154,500 146,200 121,663 18,319,098,400
CJ우 (001045) 80,600 1700 2.15 78,800 80,600 77,000 6,865 543,421,100
CJ4우(전환) (00104K) 126,500 5500 4.55 120,000 126,500 118,100 18,858 2,289,827,450
JW중외제약 (001060) 22,600 -150 -.66 22,800 22,800 22,450 31,920 719,616,350
JW중외제약우 (001065) 29,850 -150 -.5 29,300 29,850 29,300 329 9,736,950
JW중외제약2우B (001067) 65,200 -200 -.31 65,300 65,300 64,000 26 1,668,900
대한방직 (001070) 6,510 -70 -1.06 6,570 6,570 6,460 14,003 91,300,445
만호제강 (001080) 25,100 -750 -2.9 25,850 25,850 25,100 327 8,327,800
LX인터내셔널 (001120) 30,150 -200 -.66 30,300 30,550 29,900 150,263 4,530,664,225
대한제분 (001130) 154,800 800 .52 154,100 157,500 153,100 2,207 341,744,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,455 40 1.17 3,370 3,460 3,320 675,684 2,310,804,492
금호전기 (001210) 1,016 -19 -1.84 1,035 1,049 1,012 206,452 212,057,816
동국홀딩스 (001230) 8,560 20 .23 8,620 8,700 8,460 132,673 1,137,311,025
GS글로벌 (001250) 2,700 -20 -.74 2,720 2,725 2,680 542,480 1,462,884,577
남광토건 (001260) 9,100 -20 -.22 9,080 9,170 9,000 16,922 153,591,180
부국증권 (001270) 41,000 300 .74 39,750 41,500 39,500 6,319 256,598,200
부국증권우 (001275) 26,550 50 .19 26,450 26,550 26,300 1,244 32,916,400
상상인증권 (001290) 662 5 .76 657 669 642 282,151 184,833,146
PKC (001340) 6,090 -20 -.33 6,130 6,140 6,010 68,883 418,167,700
삼성제약 (001360) 1,699 -16 -.93 1,715 1,715 1,680 146,803 248,653,716
SG글로벌 (001380) 1,747 16 .92 1,731 1,771 1,717 538,462 942,941,044
KG케미칼 (001390) 4,785 -30 -.62 4,815 4,875 4,725 210,514 1,009,600,690
태원물산 (001420) 3,775 -115 -2.96 3,890 3,890 3,775 12,820 48,870,570
세아베스틸지주 (001430) 33,450 2550 8.25 31,050 33,500 31,050 317,243 10,437,576,075
대한전선 (001440) 15,530 60 .39 15,280 15,740 15,200 892,068 13,860,422,160
현대해상 (001450) 27,050 -300 -1.1 27,350 27,600 26,850 296,629 8,042,433,950
BYC (001460) 40,500 -500 -1.22 41,100 41,100 40,100 2,244 91,190,950
BYC우 (001465) 23,150 -350 -1.49 23,500 23,500 22,700 6,461 149,640,400
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,100 60 .75 7,940 8,110 7,940 179,494 1,443,166,665
SK증권 (001510) 668 5 .75 660 679 652 2,304,369 1,535,676,695
SK증권우 (001515) 2,080 -10 -.48 2,050 2,100 2,050 11,574 24,051,020
동양 (001520) 653 0 0 653 656 645 152,798 99,237,223
동양우 (001525) 4,050 -160 -3.8 4,260 4,260 3,930 4,941 20,477,210
동양2우B (001527) 8,760 -20 -.23 8,780 8,780 8,500 123 1,065,080
DI동일 (001530) 40,950 50 .12 40,500 41,900 40,000 35,668 1,457,782,025
조비 (001550) 13,990 -410 -2.85 14,210 14,320 13,900 48,342 680,260,590
제일연마 (001560) 9,660 310 3.32 9,350 9,700 9,270 10,800 102,883,340
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 500 1 .2 499 501 496 39,952 19,938,222
종근당홀딩스 (001630) 52,200 -1200 -2.25 53,400 53,400 52,100 3,270 171,697,600
대상 (001680) 22,900 150 .66 22,750 23,350 22,700 169,029 3,902,635,300
대상우 (001685) 17,370 50 .29 17,320 17,400 17,200 6,321 109,464,410
신영증권 (001720) 118,300 200 .17 116,900 120,200 116,900 12,549 1,486,689,000
SK네트웍스 (001740) 4,615 15 .33 4,585 4,620 4,505 246,212 1,129,853,860
한양증권 (001750) 17,970 280 1.58 17,650 17,970 17,530 31,118 553,270,860
한양증권우 (001755) 17,120 -10 -.06 17,130 18,150 16,970 1,438 24,552,715
SHD (001770) 19,340 900 4.88 18,380 19,340 18,380 6,969 131,931,020
알루코 (001780) 2,255 -45 -1.96 2,300 2,305 2,250 340,990 774,218,935
대한제당 (001790) 3,160 35 1.12 3,130 3,180 3,110 838,056 2,637,764,436
대한제당우 (001795) 2,525 -10 -.39 2,510 2,550 2,510 52,555 132,548,962
오리온홀딩스 (001800) 23,100 1250 5.72 22,200 23,650 22,150 359,099 8,259,541,900
삼화콘덴서 (001820) 25,650 -500 -1.91 26,000 26,300 25,650 19,598 505,517,850
KISCO홀딩스 (001940) 27,350 800 3.01 26,550 27,700 26,400 23,175 635,573,675
코오롱 (002020) 43,600 200 .46 42,000 44,050 41,700 293,544 12,649,099,875
코오롱우 (002025) 22,850 250 1.11 22,250 22,900 21,200 7,900 176,450,750
아세아 (002030) 322,500 2500 .78 320,000 324,000 317,000 923 296,483,000
비비안 (002070) 797 4 .5 786 798 786 403,925 321,179,007
경농 (002100) 9,890 -160 -1.59 10,050 10,070 9,820 64,623 640,768,035
고려산업 (002140) 2,915 -25 -.85 2,915 2,935 2,890 55,103 160,171,030
도화엔지니어링 (002150) 6,700 0 0 6,700 6,720 6,650 15,057 100,602,910
삼양통상 (002170) 55,500 600 1.09 54,900 56,000 54,800 1,097 60,741,600
한국수출포장 (002200) 3,035 -5 -.16 3,040 3,040 3,015 19,166 57,992,775
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,645 -155 -5.54 2,800 2,800 2,600 401,474 1,071,479,751
고려제강 (002240) 18,400 -30 -.16 18,250 18,470 18,200 11,132 204,386,780
아세아제지 (002310) 8,390 -20 -.24 8,490 8,490 8,330 47,573 399,467,580
한진 (002320) 20,900 100 .48 20,800 21,150 20,700 15,636 326,529,150
넥센타이어 (002350) 6,370 50 .79 6,510 6,510 6,300 56,610 360,118,390
넥센타이어1우B (002355) 3,365 40 1.2 3,325 3,410 3,250 17,130 57,267,970
SH에너지화학 (002360) 470 -14 -2.89 483 483 466 318,382 150,053,068
KCC (002380) 317,000 1000 .32 317,500 321,000 314,500 23,875 7,570,986,750
한독 (002390) 11,700 -50 -.43 11,660 11,740 11,580 3,356 39,110,550
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,400 -70 -1.28 5,470 5,520 5,390 1,419 7,678,490
삼익악기 (002450) 1,334 -11 -.82 1,339 1,344 1,310 138,019 182,947,542
HS화성 (002460) 11,350 -50 -.44 11,400 11,440 11,230 10,363 117,058,320
조흥 (002600) 159,300 1200 .76 158,200 159,400 157,300 27 4,270,200
제일파마홀딩스 (002620) 8,920 100 1.13 8,790 8,970 8,720 8,229 72,931,930
오리엔트바이오 (002630) 781 -2 -.26 783 801 777 1,296,236 1,019,683,331
동일제강 (002690) 1,637 -7 -.43 1,644 1,644 1,626 8,489 13,917,815
신일전자 (002700) 1,586 8 .51 1,600 1,624 1,558 3,791,239 6,014,154,889
TCC스틸 (002710) 17,060 -490 -2.79 17,730 17,740 17,000 111,421 1,924,315,100
국제약품 (002720) 4,925 85 1.76 4,825 4,980 4,825 258,188 1,269,625,105
보락 (002760) 1,043 10 .97 1,058 1,058 1,028 89,197 92,517,192
진흥기업 (002780) 780 -2 -.26 782 792 773 224,489 175,317,409
진흥기업우B (002785) 3,500 0 0 3,500 3,500 3,500 795 2,782,500
진흥기업2우B (002787) 7,960 -90 -1.12 8,050 8,050 7,890 135 1,083,260
아모레퍼시픽홀딩스 (002790) 32,050 1000 3.22 31,200 32,750 31,000 164,526 5,264,845,975
아모레퍼시픽홀딩스우 (002795) 13,110 210 1.63 12,770 13,160 12,760 14,935 194,867,750
아모레퍼시픽홀딩스3우C (00279K) 24,450 650 2.73 23,750 24,500 23,450 17,330 418,479,550
삼영무역 (002810) 16,850 120 .72 16,730 16,880 16,500 23,455 392,292,510
SUN&L (002820) 2,880 -65 -2.21 2,990 2,990 2,865 12,777 36,906,335
미원상사 (002840) 163,600 -3400 -2.04 171,500 171,500 163,100 10,326 1,703,031,700
신풍 (002870) 1,329 60 4.73 1,260 1,466 1,243 1,502,519 2,060,939,248
대유에이텍 (002880) 1,145 -15 -1.29 1,179 1,179 1,145 48,686 56,164,450
TYM (002900) 5,060 10 .2 5,050 5,070 4,980 83,367 418,377,284
유성기업 (002920) 2,270 40 1.79 2,250 2,270 2,215 52,650 117,812,325
한국쉘석유 (002960) 421,000 -3000 -.71 422,500 424,000 418,000 1,197 503,432,000
금호건설 (002990) 3,340 -75 -2.2 3,415 3,480 3,305 144,802 486,988,270
금호건설우 (002995) 12,030 -270 -2.2 12,110 12,110 12,030 796 9,611,110
부광약품 (003000) 3,560 20 .56 3,555 3,635 3,550 157,056 565,028,257
혜인 (003010) 5,240 40 .77 5,210 5,240 5,160 42,029 218,751,295
세아제강지주 (003030) 228,500 3000 1.33 226,500 229,500 223,000 4,330 984,395,000
에이프로젠바이오로직스 (003060) 660 -10 -1.49 666 671 659 182,234 120,823,541
코오롱글로벌 (003070) 10,210 -130 -1.26 10,420 10,420 10,050 25,107 256,209,910
코오롱글로벌우 (003075) 16,380 -370 -2.21 16,800 16,800 16,130 1,093 17,977,880
SB성보 (003080) 2,770 -10 -.36 2,780 2,780 2,755 23,958 66,181,316
대웅 (003090) 22,800 250 1.11 22,800 23,000 22,200 46,154 1,048,192,275
일성아이에스 (003120) 24,350 -350 -1.42 24,650 24,650 23,600 23,958 578,044,050
디아이 (003160) 15,080 -120 -.79 15,180 15,180 14,930 124,745 1,872,349,315
일신방직 (003200) 10,770 20 .19 10,750 10,860 10,690 28,944 312,096,625
대원제약 (003220) 13,280 -20 -.15 13,300 13,300 13,200 18,215 241,084,130
삼양식품 (003230) 1,334,000 65000 5.12 1,265,000 1,342,000 1,258,000 43,961 57,591,637,000
태광산업 (003240) 1,074,000 30000 2.87 1,032,000 1,108,000 1,031,000 3,134 3,396,380,000
흥아해운 (003280) 1,800 -5 -.28 1,766 1,855 1,765 7,515,949 13,605,990,742
한일홀딩스 (003300) 17,900 -10 -.06 17,950 18,180 17,870 33,191 595,420,960
한국화장품제조 (003350) 53,800 0 0 53,500 54,800 53,100 36,721 1,978,225,050
유화증권 (003460) 2,760 15 .55 2,730 2,800 2,730 28,077 77,452,285
유화증권우 (003465) 2,645 25 .95 2,555 2,645 2,555 6,431 16,850,550
유안타증권 (003470) 3,660 50 1.39 3,590 3,680 3,575 327,992 1,194,032,361
유안타증권우 (003475) 3,660 10 .27 3,655 3,660 3,635 17,970 65,594,910
한진중공업홀딩스 (003480) 5,180 -170 -3.18 5,370 5,455 5,170 114,889 607,151,035
대한항공 (003490) 23,600 50 .21 23,400 23,800 23,350 895,143 21,114,676,450
대한항공우 (003495) 24,200 100 .41 24,100 24,400 24,050 4,129 100,105,375
영진약품 (003520) 2,260 -40 -1.74 2,285 2,300 2,255 128,582 292,376,965
한화투자증권 (003530) 6,230 -20 -.32 6,070 6,370 6,040 1,571,019 9,747,022,890
한화투자증권우 (003535) 8,420 -60 -.71 8,420 8,690 8,365 20,140 170,357,345
대신증권 (003540) 24,550 600 2.51 23,850 24,700 23,500 132,706 3,244,648,150
대신증권우 (003545) 19,600 10 .05 19,310 19,670 19,310 71,616 1,399,541,365
대신증권2우B (003547) 18,560 -60 -.32 18,590 18,620 18,430 36,047 667,457,835
LG (003550) 79,600 -300 -.38 78,800 80,200 78,100 163,876 13,037,869,600
LG우 (003555) 63,100 -400 -.63 63,000 63,500 62,200 12,427 780,685,700
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 48,550 1550 3.3 45,450 49,250 45,450 76,443 3,709,596,000
HLB글로벌 (003580) 2,615 -35 -1.32 2,650 2,680 2,595 59,343 156,388,887
방림 (003610) 4,395 30 .69 4,375 4,430 4,355 24,239 106,415,791
KG모빌리티 (003620) 3,580 -65 -1.78 3,680 3,680 3,575 182,504 659,616,808
미창석유 (003650) 108,900 -500 -.46 108,100 109,300 108,100 290 31,577,600
포스코퓨처엠 (003670) 126,600 -4600 -3.51 133,000 134,500 126,600 289,741 37,240,945,800
한성기업 (003680) 5,080 -40 -.78 5,130 5,130 5,040 19,190 97,499,030
코리안리 (003690) 10,360 80 .78 10,270 10,440 10,220 208,194 2,156,303,795
삼영 (003720) 3,745 -45 -1.19 3,790 3,815 3,715 104,311 389,749,640
진양산업 (003780) 5,600 0 0 5,600 5,650 5,570 47,400 265,194,010
대한화섬 (003830) 139,900 4400 3.25 135,400 140,400 132,400 930 128,134,100
보령 (003850) 8,390 -10 -.12 8,460 8,460 8,330 36,199 302,940,315
남양유업 (003920) 65,400 1200 1.87 64,200 65,400 63,800 4,245 275,216,100
남양유업우 (003925) 42,700 -300 -.7 43,200 43,350 42,150 3,948 167,966,400
사조대림 (003960) 41,900 200 .48 42,400 43,750 41,900 22,093 941,946,750
롯데정밀화학 (004000) 40,800 300 .74 40,900 41,450 40,400 73,264 3,004,801,950
현대제철 (004020) 35,350 600 1.73 35,250 36,950 34,800 2,043,941 73,218,644,950
SG세계물산 (004060) 343 -4 -1.15 347 349 343 296,417 102,320,019
신흥 (004080) 14,510 -40 -.27 14,590 14,590 14,460 2,328 33,723,090
한국석유 (004090) 13,970 110 .79 13,860 14,100 13,820 143,785 2,011,352,305
태양금속 (004100) 2,615 -5 -.19 2,615 2,675 2,580 388,614 1,013,465,995
태양금속우 (004105) 3,700 -60 -1.6 3,685 3,760 3,670 78,286 289,220,425
동방 (004140) 3,215 215 7.17 3,010 3,440 3,010 26,791,768 88,319,956,356
한솔홀딩스 (004150) 3,175 0 0 3,175 3,205 3,130 125,992 399,630,168
신세계 (004170) 187,400 -200 -.11 188,000 189,800 186,000 24,884 4,657,992,850
NPC (004250) 4,450 -25 -.56 4,505 4,505 4,420 22,629 100,691,815
NPC우 (004255) 2,640 -20 -.75 2,630 2,690 2,610 9,748 25,891,445
남성 (004270) 1,103 1 .09 1,102 1,112 1,097 13,620 15,027,653
현대약품 (004310) 3,485 -10 -.29 3,525 3,525 3,465 42,269 147,249,120
세방 (004360) 15,250 150 .99 15,100 15,510 15,010 66,718 1,020,595,810
세방우 (004365) 10,770 -70 -.65 10,840 11,040 10,510 37,237 400,211,295
농심 (004370) 405,000 9500 2.4 400,000 407,000 397,000 40,644 16,410,341,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 167 -1 -.6 167 177 167 4,200,218 717,053,497
서울식품우 (004415) 1,249 12 .97 1,249 1,249 1,245 2,077 2,593,430
송원산업 (004430) 12,540 10 .08 12,510 12,590 12,390 10,012 124,994,740
삼일씨엔에스 (004440) 4,975 -85 -1.68 5,060 5,060 4,975 6,996 34,929,550
삼화왕관 (004450) 37,550 600 1.62 37,000 37,750 36,900 1,216 45,317,400
세방전지 (004490) 68,800 -1300 -1.85 70,100 70,100 68,700 33,138 2,289,488,150
깨끗한나라 (004540) 2,220 0 0 2,245 2,245 2,170 75,265 166,408,635
깨끗한나라우 (004545) 12,180 -20 -.16 12,090 12,180 12,090 363 4,399,840
현대비앤지스틸 (004560) 12,690 70 .55 12,720 12,890 12,540 62,798 800,142,580
삼천리 (004690) 143,900 -3500 -2.37 147,800 148,800 142,600 25,354 3,674,385,950
조광피혁 (004700) 61,800 700 1.15 62,100 62,100 60,700 1,780 109,232,700
한솔테크닉스 (004710) 6,120 -60 -.97 6,180 6,250 6,040 110,740 679,425,865
팜젠사이언스 (004720) 4,295 -25 -.58 4,370 4,370 4,280 26,642 114,592,245
써니전자 (004770) 1,851 124 7.18 1,727 1,990 1,715 8,038,154 15,238,236,692
효성 (004800) 70,600 1400 2.02 67,300 70,700 66,700 76,166 5,308,042,200
덕성 (004830) 6,010 0 0 6,010 6,060 5,990 43,625 262,827,390
덕성우 (004835) 8,010 -30 -.37 8,030 8,030 7,920 7,851 62,759,790
DRB동일 (004840) 5,440 -60 -1.09 5,520 5,520 5,300 66,465 356,168,240
티웨이홀딩스 (004870) 699 -54 -7.17 745 747 699 1,061,548 762,218,384
동일산업 (004890) 45,350 100 .22 45,100 45,750 44,850 970 43,889,150
조광페인트 (004910) 5,550 10 .18 5,540 5,570 5,520 15,025 83,186,510
씨아이테크 (004920) 1,312 93 7.63 1,229 1,485 1,209 1,394,287 1,898,561,672
한신공영 (004960) 8,280 -50 -.6 8,320 8,350 8,120 28,764 237,054,700
신라교역 (004970) 10,210 -40 -.39 10,250 10,250 10,100 18,097 183,787,285
성신양회 (004980) 9,450 -10 -.11 9,340 9,490 9,300 71,482 670,742,500
성신양회우 (004985) 11,890 -80 -.67 11,980 12,100 11,890 4,195 50,051,180
롯데지주 (004990) 28,000 -300 -1.06 28,000 28,100 27,550 180,738 5,038,122,425
롯데지주우 (00499K) 32,600 50 .15 32,400 32,700 31,850 778 25,101,425
휴스틸 (005010) 4,690 -35 -.74 4,720 4,760 4,665 332,934 1,564,665,877
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 36,500 -1550 -4.07 38,400 38,500 36,400 331,925 12,249,215,450
SGC에너지 (005090) 25,500 -100 -.39 25,650 25,650 25,000 24,792 627,287,925
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 92,500 5100 5.84 90,600 95,900 89,300 248,322 23,093,702,700
녹십자홀딩스 (005250) 16,010 -80 -.5 16,070 16,250 15,920 48,455 776,587,310
녹십자홀딩스2우 (005257) 35,000 -200 -.57 35,900 35,900 34,450 3,955 138,507,100
롯데칠성 (005300) 131,000 4300 3.39 127,500 134,900 125,800 41,898 5,540,192,850
롯데칠성우 (005305) 76,900 -100 -.13 77,000 78,100 76,000 2,097 162,475,550
온타이드 (005320) 545 -65 -10.66 593 599 545 2,090,051 1,176,082,176
모나미 (005360) 2,110 0 0 2,110 2,115 2,095 22,290 46,903,155
현대차 (005380) 208,500 -2000 -.95 210,000 210,500 207,000 398,058 82,922,076,000
현대차우 (005385) 156,600 -1300 -.82 157,100 157,800 155,800 118,813 18,585,846,250
현대차2우B (005387) 160,100 -500 -.31 158,500 160,400 158,400 66,556 10,626,824,800
현대차3우B (005389) 156,700 -700 -.44 157,100 157,400 155,200 14,238 2,226,650,450
신성통상 (005390) 4,080 -5 -.12 4,090 4,090 4,080 245,605 1,003,215,703
코스모화학 (005420) 15,270 -370 -2.37 15,990 16,000 15,180 129,323 1,993,368,885
한국공항 (005430) 53,100 -300 -.56 53,400 53,400 52,400 4,421 234,406,850
현대지에프홀딩스 (005440) 8,510 80 .95 8,320 8,540 8,250 221,669 1,873,663,705
POSCO홀딩스 (005490) 313,500 -3000 -.95 320,000 322,000 309,500 497,135 156,912,420,250
삼진제약 (005500) 19,220 -30 -.16 19,250 19,250 19,020 11,555 220,872,910
SPC삼립 (005610) 56,000 -700 -1.23 56,400 57,100 56,000 6,458 364,055,950
삼영전자 (005680) 11,080 -110 -.98 11,240 11,240 11,050 13,099 145,604,255
파미셀 (005690) 10,980 -70 -.63 11,050 11,300 10,700 943,147 10,327,891,425
넥센 (005720) 6,530 90 1.4 6,360 6,530 6,360 18,665 120,690,460
넥센우 (005725) 4,415 -20 -.45 4,435 4,435 4,380 1,549 6,835,860
크라운해태홀딩스 (005740) 8,520 90 1.07 8,510 8,830 8,440 320,562 2,757,275,085
크라운해태홀딩스우 (005745) 9,330 80 .86 9,400 9,400 9,220 3,666 34,168,240
대림바스 (005750) 4,530 -70 -1.52 4,585 4,700 4,500 37,445 170,351,831
신영와코루 (005800) 13,020 90 .7 12,800 13,180 12,760 11,410 148,158,170
풍산홀딩스 (005810) 47,900 450 .95 46,300 48,550 46,250 99,993 4,742,331,025
원림 (005820) 16,170 -100 -.61 16,320 16,320 16,130 433 7,023,610
DB손해보험 (005830) 124,700 1300 1.05 122,500 125,400 121,400 130,572 16,210,527,400
에스엘 (005850) 31,850 -300 -.93 32,000 32,350 31,750 68,235 2,181,720,475
휴니드 (005870) 8,820 10 .11 8,880 8,960 8,750 58,724 519,700,660
대한해운 (005880) 1,705 2 .12 1,701 1,710 1,682 2,766,556 4,695,547,352
삼성전자 (005930) 61,700 -1600 -2.53 62,900 63,300 61,700 17,164,708 1,069,011,093,850
삼성전자우 (005935) 51,300 -1400 -2.66 52,500 52,600 51,100 1,197,068 61,862,131,300
NH투자증권 (005940) 20,200 300 1.51 19,700 20,250 19,500 421,067 8,464,196,710
NH투자증권우 (005945) 17,940 270 1.53 17,500 17,950 17,500 84,149 1,494,572,590
이수화학 (005950) 6,270 -140 -2.18 6,360 6,370 6,250 34,868 218,985,280
동부건설 (005960) 5,150 -230 -4.28 5,400 5,400 5,120 71,627 373,247,100
동부건설우 (005965) 19,850 -60 -.3 19,910 19,910 19,650 104 2,045,280
동원산업 (006040) 48,700 -50 -.1 49,150 50,100 48,550 29,148 1,430,980,300
화승인더 (006060) 5,050 -20 -.39 5,070 5,160 5,000 299,560 1,515,225,845
사조오양 (006090) 10,640 210 2.01 10,510 10,660 10,370 5,372 56,783,230
삼아알미늄 (006110) 18,150 -370 -2 18,620 18,690 18,140 40,517 742,518,120
SK디스커버리 (006120) 60,400 1900 3.25 58,600 60,700 58,500 39,911 2,402,762,300
SK디스커버리우 (006125) 43,550 950 2.23 42,300 43,550 42,300 4,597 198,468,000
한국전자홀딩스 (006200) 783 1 .13 782 790 773 25,569 19,946,786
제주은행 (006220) 14,990 1170 8.47 13,960 15,300 13,950 3,252,307 48,434,869,745
LS (006260) 176,000 2700 1.56 170,000 177,100 170,000 189,168 32,995,218,550
녹십자 (006280) 130,200 -1200 -.91 131,300 132,000 129,200 16,335 2,129,968,950
대원전선 (006340) 3,035 -15 -.49 3,020 3,070 3,010 760,022 2,311,288,612
대원전선우 (006345) 3,995 -40 -.99 4,035 4,045 3,947 16,732 66,861,277
GS건설 (006360) 20,550 -250 -1.2 20,800 21,000 20,350 389,970 8,016,571,850
대구백화점 (006370) 6,300 -150 -2.33 6,410 6,450 6,250 21,048 132,983,630
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,840 -280 -1.46 19,270 19,270 18,750 35,529 671,241,750
삼성SDI (006400) 177,000 -4100 -2.26 182,800 183,700 176,800 504,717 90,070,109,900
삼성SDI우 (006405) 113,300 -900 -.79 114,200 114,500 110,000 7,872 890,863,700
인스코비 (006490) 1,400 -51 -3.51 1,452 1,467 1,387 1,028,542 1,450,586,972
대림통상 (006570) 2,860 0 0 2,820 2,885 2,795 28,660 80,938,180
대한유화 (006650) 92,500 -800 -.86 93,900 93,900 91,100 16,182 1,497,993,600
삼성공조 (006660) 14,160 -110 -.77 14,050 14,280 14,050 20,856 294,781,335
영풍제지 (006740) 1,082 1 .09 1,070 1,094 1,070 102,974 111,247,002
미래에셋증권 (006800) 19,490 110 .57 18,610 19,880 18,580 4,140,495 80,373,350,715
미래에셋증권우 (006805) 8,500 10 .12 8,350 8,730 8,310 143,890 1,223,859,245
미래에셋증권2우B (00680K) 8,180 150 1.87 7,850 8,180 7,760 952,584 7,618,531,710
AK홀딩스 (006840) 11,910 -250 -2.06 12,300 12,300 11,900 15,884 190,334,730
신송홀딩스 (006880) 8,010 -50 -.62 8,130 8,190 8,010 51,360 415,759,200
태경케미컬 (006890) 11,770 240 2.08 11,700 11,840 11,600 85,843 1,006,002,820
우성 (006980) 18,050 -10 -.06 18,200 18,320 17,870 3,114 56,459,090
GS리테일 (007070) 17,230 240 1.41 17,470 17,530 17,100 215,068 3,730,652,725
일신석재 (007110) 2,350 10 .43 2,325 2,375 2,325 783,563 1,837,260,371
미래아이앤지 (007120) 1,011 -3 -.3 1,013 1,023 1,010 49,205 49,928,488
사조산업 (007160) 53,500 -1100 -2.01 55,200 55,800 52,800 29,949 1,614,769,800
벽산 (007210) 2,235 5 .22 2,230 2,250 2,200 47,734 106,089,045
한국특강 (007280) 1,540 7 .46 1,551 1,600 1,525 37,249 57,779,992
오뚜기 (007310) 405,500 5000 1.25 401,000 410,000 399,000 7,393 3,003,451,250
DN오토모티브 (007340) 23,400 0 0 23,550 23,600 22,650 51,629 1,205,848,700
에이프로젠 (007460) 662 -10 -1.49 670 674 657 916,624 606,268,826
샘표 (007540) 45,600 -150 -.33 46,100 46,650 45,400 2,248 103,221,550
일양약품 (007570) 13,530 40 .3 13,560 13,630 13,400 20,573 278,556,510
일양약품우 (007575) 14,350 -10 -.07 14,360 14,360 14,240 125 1,784,780
동방아그로 (007590) 6,280 0 0 6,300 6,300 6,250 2,223 13,942,750
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 52,100 -1300 -2.43 52,500 53,100 51,400 585,703 30,507,689,400
국도화학 (007690) 36,300 -500 -1.36 36,300 36,550 35,800 12,695 458,936,425
F&F홀딩스 (007700) 19,750 -220 -1.1 19,630 20,400 19,570 88,354 1,752,556,520
코리아써키트 (007810) 11,200 -30 -.27 11,450 11,450 11,100 25,704 288,332,080
코리아써우 (007815) 5,950 -20 -.34 5,950 5,970 5,740 321 1,875,970
코리아써키트2우B (00781K) 5,550 -10 -.18 5,340 5,560 5,340 103 566,320
서연 (007860) 10,320 -190 -1.81 10,320 10,460 10,200 113,119 1,169,782,450
TP (007980) 1,470 -5 -.34 1,474 1,484 1,451 146,449 215,496,540
사조동아원 (008040) 1,166 10 .87 1,156 1,187 1,142 496,658 582,223,662
대덕 (008060) 8,030 30 .38 8,010 8,070 7,980 73,687 592,520,260
대덕1우 (00806K) 9,270 80 .87 9,160 9,270 9,060 546 5,053,810
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,740 -30 -.52 5,710 5,800 5,630 19,095 109,021,235
NI스틸 (008260) 3,815 -10 -.26 3,825 3,875 3,760 19,642 74,423,815
남선알미늄 (008350) 1,213 -8 -.66 1,222 1,222 1,211 186,262 226,098,334
남선알미우 (008355) 12,730 -300 -2.3 13,090 13,090 12,730 673 8,597,540
문배철강 (008420) 2,400 -10 -.41 2,400 2,415 2,370 98,096 233,785,435
서흥 (008490) 20,850 1160 5.89 19,690 21,000 19,690 60,367 1,249,629,435
일정실업 (008500) 12,730 350 2.83 12,380 12,800 12,320 4,987 62,407,310
윌비스 (008600) 452 -7 -1.53 459 459 445 352,853 159,044,132
아남전자 (008700) 1,502 2 .13 1,501 1,505 1,487 149,575 223,897,424
율촌화학 (008730) 29,900 -400 -1.32 31,150 31,150 29,400 55,725 1,678,040,900
호텔신라 (008770) 50,800 100 .2 50,700 51,600 50,600 134,077 6,840,401,100
호텔신라우 (008775) 44,150 150 .34 43,750 44,300 43,750 1,104 48,704,950
금비 (008870) 58,800 700 1.2 58,100 58,900 57,100 1,806 105,746,000
한미사이언스 (008930) 41,100 -650 -1.56 41,700 42,150 39,550 278,043 11,291,060,775
동양철관 (008970) 1,537 36 2.4 1,450 1,586 1,450 39,133,935 59,818,661,058
KCTC (009070) 6,160 70 1.15 6,000 6,590 5,960 7,085,775 45,060,288,030
경인전자 (009140) 20,650 0 0 20,650 20,800 20,400 1,918 39,550,350
삼성전기 (009150) 138,900 300 .22 138,600 139,800 137,100 240,096 33,333,045,250
삼성전기우 (009155) 63,000 100 .16 62,900 63,300 62,200 10,944 688,745,400
SIMPAC (009160) 5,050 65 1.3 4,950 5,080 4,950 104,722 526,194,605
한솔로지스틱스 (009180) 2,675 5 .19 2,730 2,750 2,645 174,765 473,906,823
대양금속 (009190) 1,696 3 .18 1,679 1,699 1,679 60,518 102,372,870
무림페이퍼 (009200) 2,160 -10 -.46 2,160 2,185 2,160 110,295 239,309,644
한샘 (009240) 44,500 -650 -1.44 45,100 45,100 44,500 20,175 903,369,575
신원 (009270) 1,741 -14 -.8 1,729 1,765 1,729 920,838 1,605,707,309
광동제약 (009290) 5,930 -30 -.5 5,960 5,990 5,890 80,461 477,617,200
참엔지니어링 (009310) 1,367 -4 -.29 1,354 1,391 1,354 9,691 13,297,880
아진전자부품 (009320) 1,006 2 .2 1,000 1,010 1,000 25,952 26,056,035
태영건설 (009410) 2,785 -50 -1.76 2,835 2,840 2,775 68,050 190,449,116
태영건설우 (009415) 5,700 -90 -1.55 5,670 5,790 5,600 2,688 15,200,580
한올바이오파마 (009420) 25,550 50 .2 25,600 25,700 25,350 86,355 2,205,280,375
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,600 500 .69 72,500 72,900 71,900 17,995 1,303,178,900
한창제지 (009460) 729 -1 -.14 730 745 722 88,515 64,705,148
삼화전기 (009470) 28,050 -900 -3.11 28,950 28,950 27,500 45,998 1,297,427,175
HD한국조선해양 (009540) 315,000 8000 2.61 305,000 318,000 305,000 347,036 108,330,488,000
무림P&P (009580) 2,800 5 .18 2,770 2,800 2,760 63,568 176,634,740
모토닉 (009680) 10,250 0 0 10,250 10,270 10,140 36,267 370,487,515
삼정펄프 (009770) 30,000 -350 -1.15 30,250 30,250 29,950 684 20,559,950
플레이그램 (009810) 333 -3 -.89 333 341 330 236,702 79,228,221
한화솔루션 (009830) 35,900 -550 -1.51 35,150 36,900 35,050 2,390,544 86,209,612,275
한화솔루션우 (009835) 28,050 -300 -1.06 28,100 28,600 27,100 22,355 627,513,125
명신산업 (009900) 8,120 -160 -1.93 8,270 8,270 8,120 141,937 1,158,076,235
영원무역홀딩스 (009970) 131,600 -300 -.23 131,900 135,000 130,000 19,687 2,592,935,100
한국내화 (010040) 2,380 -40 -1.65 2,420 2,420 2,380 12,584 30,192,375
OCI홀딩스 (010060) 79,700 -4800 -5.68 83,300 83,400 79,500 155,285 12,516,115,750
한국무브넥스 (010100) 4,655 -105 -2.21 4,745 4,760 4,635 249,031 1,164,211,797
LS ELECTRIC (010120) 262,500 500 .19 257,500 265,500 257,000 145,572 38,039,727,500
고려아연 (010130) 826,000 27000 3.38 810,000 833,000 785,000 15,009 12,296,716,500
삼성중공업 (010140) 16,210 490 3.12 15,610 16,280 15,610 5,176,099 83,015,476,315
우진아이엔에스 (010400) 2,850 -35 -1.21 2,840 2,870 2,690 38,883 108,336,140
한솔PNS (010420) 1,873 -3 -.16 1,874 1,899 1,872 5,233 9,832,747
에스엠벡셀 (010580) 1,587 12 .76 1,559 1,612 1,545 115,766 183,312,356
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 174,600 2600 1.51 169,900 175,700 169,700 337,225 58,440,678,800
진양폴리 (010640) 3,965 10 .25 3,950 3,970 3,935 26,455 104,409,640
화천기계 (010660) 5,260 -40 -.75 5,260 5,390 5,230 218,704 1,157,678,130
화신 (010690) 8,300 -280 -3.26 8,480 8,480 8,270 97,749 812,794,940
평화홀딩스 (010770) 5,850 530 9.96 5,600 6,140 5,250 1,960,176 11,371,556,635
아이에스동서 (010780) 20,900 -650 -3.02 21,550 21,600 20,750 36,069 758,612,550
퍼스텍 (010820) 3,705 -50 -1.33 3,755 3,760 3,645 483,855 1,784,542,817
S-Oil (010950) 62,200 -100 -.16 61,900 62,800 60,800 186,170 11,541,541,050
S-Oil우 (010955) 40,200 -50 -.12 40,250 40,250 39,900 5,645 226,165,675
삼호개발 (010960) 3,480 -25 -.71 3,500 3,505 3,440 45,379 156,765,670
진원생명과학 (011000) 2,455 -40 -1.6 2,500 2,520 2,430 341,266 838,626,862
LG이노텍 (011070) 150,200 -2200 -1.44 152,500 152,600 150,100 99,443 15,009,517,650
에넥스 (011090) 658 4 .61 654 680 644 149,351 97,256,592
CJ씨푸드 (011150) 2,995 -15 -.5 3,015 3,045 2,990 294,626 887,334,043
CJ씨푸드1우 (011155) 17,860 50 .28 17,900 17,900 17,660 20 354,970
롯데케미칼 (011170) 66,200 -1700 -2.5 67,300 67,400 65,100 100,096 6,648,865,850
HMM (011200) 24,000 -300 -1.23 24,550 24,600 23,500 1,456,575 34,928,802,725
현대위아 (011210) 46,800 -700 -1.47 47,450 47,450 46,800 41,736 1,961,264,700
삼화전자 (011230) 5,410 0 0 5,360 5,560 5,200 173,559 933,074,160
태림포장 (011280) 2,150 -10 -.46 2,160 2,185 2,140 24,358 52,350,005
성안머티리얼스 (011300) 451 -5 -1.1 456 457 447 238,571 107,696,431
유니켐 (011330) 1,418 9 .64 1,409 1,500 1,361 2,274,986 3,471,211,576
부산산업 (011390) 97,300 500 .52 96,700 98,100 94,000 2,269 220,164,100
갤럭시아에스엠 (011420) 2,425 20 .83 2,430 2,515 2,400 362,670 889,844,830
한농화성 (011500) 14,650 -260 -1.74 14,970 14,970 14,650 54,081 796,377,655
와이투솔루션 (011690) 3,385 -40 -1.17 3,370 3,515 3,340 219,749 750,467,915
한신기계 (011700) 3,760 45 1.21 3,695 3,800 3,675 241,069 903,444,667
현대코퍼레이션 (011760) 26,150 -450 -1.69 26,400 26,450 25,800 54,856 1,427,634,650
금호석유화학 (011780) 115,000 -3200 -2.71 117,500 117,700 114,600 98,858 11,427,848,650
금호석유화학우 (011785) 59,300 -800 -1.33 58,500 60,400 58,500 17,569 1,045,485,850
SKC (011790) 105,700 -3300 -3.03 107,700 108,400 105,600 174,888 18,587,575,800
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,480 -29 -1.92 1,507 1,507 1,479 1,269,058 1,884,602,928
DB (012030) 1,445 -33 -2.23 1,478 1,489 1,423 511,437 742,423,839
영흥 (012160) 588 -17 -2.81 604 605 582 113,693 67,260,799
아센디오 (012170) 3,015 -80 -2.58 3,050 3,145 2,965 49,922 151,123,066
계양전기 (012200) 1,445 0 0 1,448 1,455 1,444 28,623 41,426,215
계양전기우 (012205) 3,440 -5 -.15 3,490 3,490 3,440 156 543,435
영화금속 (012280) 857 1 .12 856 868 852 59,764 51,343,943
경동인베스트 (012320) 63,900 -1100 -1.69 64,400 64,800 63,300 6,513 416,418,200
현대모비스 (012330) 294,500 -1000 -.34 291,000 296,500 288,000 149,244 43,827,526,000
한화에어로스페이스 (012450) 805,000 26000 3.34 762,000 814,000 760,000 273,998 217,081,332,500
더존비즈온 (012510) 79,500 5000 6.71 74,500 80,000 74,400 548,004 43,012,224,300
경인양행 (012610) 3,310 20 .61 3,285 3,345 3,270 18,820 62,205,165
HDC (012630) 22,550 500 2.27 22,000 22,800 21,550 158,048 3,564,290,125
모나리자 (012690) 2,725 -10 -.37 2,730 2,760 2,725 87,043 238,735,805
에스원 (012750) 70,600 1300 1.88 69,100 70,800 69,100 27,658 1,945,819,450
대창 (012800) 1,388 -7 -.5 1,400 1,402 1,372 258,160 358,781,641
세우글로벌 (013000) 1,167 -4 -.34 1,171 1,185 1,162 47,303 55,197,179
일성건설 (013360) 1,765 -10 -.56 1,775 1,785 1,758 197,007 348,695,494
화승코퍼레이션 (013520) 2,025 -65 -3.11 2,070 2,120 2,000 242,053 490,327,330
디와이 (013570) 4,620 0 0 4,645 4,650 4,590 39,320 181,526,149
계룡건설 (013580) 20,400 -700 -3.32 20,500 20,550 19,990 128,903 2,612,391,050
까뮤이앤씨 (013700) 1,114 -4 -.36 1,118 1,124 1,109 29,113 32,507,462
지엠비코리아 (013870) 4,055 -10 -.25 4,085 4,085 4,035 5,816 23,553,745
지누스 (013890) 18,620 210 1.14 18,410 18,830 18,250 77,620 1,447,143,115
한익스프레스 (014130) 3,575 25 .7 3,570 3,600 3,550 31,613 113,024,210
대영포장 (014160) 1,203 8 .67 1,210 1,238 1,190 1,515,061 1,843,084,282
금강공업 (014280) 4,675 -35 -.74 4,700 4,770 4,620 105,755 494,177,955
금강공업우 (014285) 6,940 0 0 6,940 6,940 6,840 142 978,570
영보화학 (014440) 4,510 15 .33 4,495 4,540 4,470 38,575 173,669,655
극동유화 (014530) 3,505 10 .29 3,495 3,520 3,465 181,056 633,728,604
태경비케이 (014580) 4,765 -65 -1.35 4,825 4,825 4,760 45,756 218,590,139
한솔케미칼 (014680) 168,500 3700 2.25 164,800 168,800 162,500 18,681 3,126,404,850
사조씨푸드 (014710) 8,690 -30 -.34 8,800 8,800 8,450 49,516 427,102,425
HL D&I (014790) 2,735 -35 -1.26 2,780 2,835 2,680 66,830 182,779,990
동원시스템즈 (014820) 31,500 -700 -2.17 32,500 32,500 31,400 13,823 436,470,925
동원시스템즈우 (014825) 18,050 -70 -.39 17,900 18,050 17,750 44 786,950
유니드 (014830) 92,300 -900 -.97 92,000 92,700 90,800 22,619 2,071,778,950
성문전자 (014910) 1,222 12 .99 1,210 1,239 1,210 40,988 49,753,242
성문전자우 (014915) 4,540 -95 -2.05 4,630 4,630 4,505 4,845 22,025,765
인디에프 (014990) 1,458 19 1.32 1,450 1,460 1,378 1,269,645 1,808,645,372
이스타코 (015020) 709 -13 -1.8 722 728 686 282,582 200,663,605
대창단조 (015230) 5,650 -10 -.18 5,630 5,710 5,600 46,382 261,806,440
에이엔피 (015260) 422 1 .24 420 423 414 97,739 40,817,360
INVENI (015360) 58,000 100 .17 59,000 59,500 57,500 8,937 518,258,700
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,000 100 .27 37,650 38,250 36,500 3,875,908 144,327,293,025
일진홀딩스 (015860) 5,800 170 3.02 5,630 5,860 5,550 219,355 1,253,727,545
태경산업 (015890) 5,310 -20 -.38 5,330 5,360 5,270 30,064 159,537,040
대현 (016090) 1,894 -8 -.42 1,911 1,911 1,888 92,256 174,757,462
삼성증권 (016360) 71,000 1100 1.57 68,900 71,500 68,700 387,117 27,301,527,650
KG스틸 (016380) 6,480 20 .31 6,540 6,540 6,410 87,566 568,023,990
한세예스24홀딩스 (016450) 4,430 0 0 4,355 4,470 4,355 89,446 394,953,338
환인제약 (016580) 12,710 -100 -.78 12,800 12,870 12,650 34,681 442,912,090
신대양제지 (016590) 13,060 380 3 13,000 13,500 12,340 26,872 353,207,480
DB증권 (016610) 8,100 40 .5 8,060 8,170 8,000 97,533 789,131,300
대성홀딩스 (016710) 9,950 -30 -.3 9,890 10,130 9,890 23,924 239,508,560
두올 (016740) 3,325 20 .61 3,305 3,330 3,280 32,591 108,021,710
퍼시스 (016800) 45,100 300 .67 44,800 45,250 44,200 605 27,207,100
웅진 (016880) 2,690 -45 -1.65 2,730 2,740 2,500 819,508 2,179,331,431
광명전기 (017040) 1,892 -70 -3.57 1,962 1,965 1,891 338,873 649,563,407
명문제약 (017180) 1,668 23 1.4 1,645 1,675 1,638 27,606 45,642,565
우신시스템 (017370) 7,670 -260 -3.28 7,870 7,870 7,650 53,776 414,676,195
서울가스 (017390) 59,500 -1100 -1.82 60,600 60,700 59,300 11,464 684,574,550
수산세보틱스 (017550) 1,808 -16 -.88 1,820 1,821 1,800 54,468 98,495,170
SK텔레콤 (017670) 53,900 -500 -.92 53,200 54,500 52,800 1,812,868 97,467,713,508
현대엘리베이터 (017800) 80,000 1300 1.65 77,000 80,400 77,000 102,420 8,125,442,400
풀무원 (017810) 12,580 270 2.19 12,380 12,740 12,350 193,984 2,438,533,630
DS단석 (017860) 26,200 -450 -1.69 26,750 27,200 26,200 102,650 2,722,578,350
광전자 (017900) 1,995 -20 -.99 2,000 2,015 1,987 32,224 64,277,685
E1 (017940) 89,300 400 .45 88,800 89,500 87,400 8,156 720,929,750
한국카본 (017960) 23,100 100 .43 22,550 23,250 22,300 358,213 8,219,765,200
애경산업 (018250) 16,480 360 2.23 16,100 17,330 15,970 308,778 5,180,718,285
삼성에스디에스 (018260) 166,000 1800 1.1 164,100 167,800 163,500 178,478 29,664,973,650
조일알미늄 (018470) 1,508 -19 -1.24 1,527 1,527 1,504 218,869 330,467,604
동원금속 (018500) 1,451 -54 -3.59 1,538 1,538 1,435 493,077 722,924,647
SK가스 (018670) 277,000 -2000 -.72 272,500 278,000 266,000 13,512 3,700,104,000
한온시스템 (018880) 3,255 -120 -3.56 3,385 3,385 3,240 1,389,677 4,572,140,556
신풍제약 (019170) 14,410 650 4.72 15,260 15,490 14,100 774,745 11,274,062,215
신풍제약우 (019175) 31,150 1450 4.88 32,550 32,550 30,150 14,917 464,603,400
티에이치엔 (019180) 2,915 -25 -.85 2,920 2,920 2,900 29,344 85,462,511
세아특수강 (019440) 15,080 40 .27 15,050 15,180 14,930 10,782 162,487,220
엑시큐어하이트론 (019490) 604 -72 -10.65 689 696 586 3,419,903 2,162,454,031
대교 (019680) 2,390 10 .42 2,345 2,405 2,345 23,253 55,393,265
대교우B (019685) 1,305 0 0 1,305 1,308 1,297 9,853 12,844,220
한섬 (020000) 16,920 70 .42 16,850 17,140 16,810 47,248 802,657,060
키다리스튜디오 (020120) 3,855 35 .92 3,845 3,900 3,800 128,206 495,108,676
롯데에너지머티리얼즈 (020150) 22,700 -500 -2.16 23,200 23,400 22,500 64,558 1,467,610,375
아시아나항공 (020560) 9,790 10 .1 9,740 9,900 9,630 132,101 1,297,454,890
일진디스플 (020760) 1,058 19 1.83 1,039 1,088 1,033 156,442 165,173,519
서원 (021050) 1,341 5 .37 1,350 1,357 1,320 210,719 282,932,957
코웨이 (021240) 96,600 -300 -.31 97,000 98,200 95,500 112,874 10,877,828,150
세원정공 (021820) 11,620 -130 -1.11 11,760 11,820 11,580 19,761 231,175,510
포스코DX (022100) 23,800 -600 -2.46 24,550 24,550 23,800 278,282 6,670,406,650
삼원강재 (023000) 2,590 -10 -.38 2,605 2,625 2,580 4,733 12,282,837
MH에탄올 (023150) 5,360 50 .94 5,310 5,400 5,310 2,625 14,041,420
한국종합기술 (023350) 5,360 -180 -3.25 5,450 5,520 5,300 52,286 279,730,850
동남합성 (023450) 35,100 100 .29 35,000 35,200 34,800 2,263 79,130,500
롯데쇼핑 (023530) 76,300 300 .39 77,000 77,400 76,000 68,234 5,220,306,850
다우기술 (023590) 35,800 800 2.29 34,300 35,850 34,000 112,332 3,964,911,725
인지컨트롤스 (023800) 6,020 -50 -.82 6,070 6,080 6,000 17,987 108,398,190
인팩 (023810) 6,140 -60 -.97 6,260 6,320 6,090 61,481 378,900,250
에쓰씨엔지니어링 (023960) 1,300 -7 -.54 1,310 1,325 1,297 235,472 307,523,346
WISCOM (024070) 1,993 -52 -2.54 2,045 2,045 1,992 23,795 47,517,599
디씨엠 (024090) 13,790 -130 -.93 13,920 13,920 13,750 2,278 31,491,800
기업은행 (024110) 19,080 130 .69 18,990 19,340 18,870 838,348 16,047,589,225
콜마홀딩스 (024720) 16,180 -850 -4.99 16,400 16,500 15,910 465,136 7,527,006,550
대원화성 (024890) 902 -1 -.11 917 922 897 75,807 68,893,631
디와이덕양 (024900) 2,575 -20 -.77 2,595 2,595 2,560 33,945 87,310,123
KPX케미칼 (025000) 49,250 350 .72 48,550 49,400 48,550 15,224 748,586,275
SJM홀딩스 (025530) 3,690 0 0 3,690 3,745 3,600 52,556 192,832,905
한국단자 (025540) 65,800 600 .92 65,200 65,900 64,000 27,910 1,818,210,250
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,440 80 1.09 7,360 7,570 7,290 10,743 79,817,690
한솔홈데코 (025750) 741 9 1.23 732 750 724 390,175 285,744,471
이구산업 (025820) 4,870 -80 -1.62 4,865 4,985 4,825 508,461 2,494,986,683
남해화학 (025860) 7,690 -110 -1.41 7,700 7,800 7,660 72,283 556,424,920
한국주강 (025890) 1,894 49 2.66 1,835 1,894 1,831 11,754 21,779,793
스틱인베스트먼트 (026890) 10,670 230 2.2 10,410 10,670 10,350 54,485 574,071,465
부국철강 (026940) 2,335 -15 -.64 2,350 2,370 2,320 69,010 161,999,705
동서 (026960) 30,200 850 2.9 29,500 30,450 29,050 99,318 2,983,577,325
BGF (027410) 4,170 40 .97 4,140 4,245 4,115 201,001 841,238,675
마니커 (027740) 939 14 1.51 923 941 921 555,543 518,508,325
한국제지 (027970) 814 0 0 813 816 810 36,366 29,523,689
삼성E&A (028050) 23,750 -150 -.63 23,950 24,250 23,350 842,019 19,998,966,000
동아지질 (028100) 16,750 -840 -4.78 17,060 17,080 16,270 71,309 1,181,216,630
삼성물산 (028260) 162,700 200 .12 160,500 163,200 160,400 192,216 31,155,293,750
삼성물산우B (02826K) 119,500 -2000 -1.65 120,900 120,900 112,600 7,986 951,574,850
팬오션 (028670) 3,835 -10 -.26 3,835 3,865 3,795 903,322 3,469,067,849
케이씨 (029460) 24,150 -50 -.21 23,700 24,200 23,350 29,163 686,141,300
신도리코 (029530) 51,500 300 .59 52,200 52,500 51,200 5,991 310,050,800
삼성카드 (029780) 51,700 300 .58 51,400 52,000 51,000 46,797 2,417,023,200
제일기획 (030000) 21,000 500 2.44 20,700 21,500 20,550 535,618 11,295,108,275
NICE평가정보 (030190) 16,420 190 1.17 16,220 16,570 16,200 56,267 922,376,960
KT (030200) 57,100 -600 -1.04 58,200 58,300 57,100 398,322 22,992,353,350
다올투자증권 (030210) 3,530 -35 -.98 3,560 3,565 3,500 58,092 204,839,857
교보증권 (030610) 8,350 150 1.83 8,130 8,460 8,130 172,535 1,440,998,940
동원수산 (030720) 6,220 -30 -.48 6,250 6,300 6,160 13,213 82,075,790
서울보증보험 (031210) 41,800 250 .6 42,050 42,200 41,400 49,683 2,070,789,775
신세계인터내셔날 (031430) 12,350 -50 -.4 12,410 12,550 12,250 73,486 913,468,450
신세계푸드 (031440) 40,200 450 1.13 39,800 40,500 39,150 6,152 246,184,050
아이티센씨티에스 (031820) 666 13 1.99 670 680 659 603,154 402,781,589
롯데관광개발 (032350) 17,540 100 .57 17,150 17,680 17,020 520,596 9,094,660,270
황금에스티 (032560) 6,030 -40 -.66 6,020 6,070 6,020 8,319 50,204,240
LG유플러스 (032640) 14,170 -360 -2.48 14,390 14,550 14,050 1,593,100 22,733,443,410
삼성생명 (032830) 126,500 2600 2.1 121,900 127,200 121,100 156,476 19,730,492,300
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 16,900 1090 6.89 15,970 17,250 15,700 464,467 7,780,361,555
체시스 (033250) 1,258 63 5.27 1,198 1,277 1,190 1,212,604 1,508,929,216
유나이티드제약 (033270) 20,850 -200 -.95 20,950 21,200 20,650 41,512 866,758,300
SJG세종 (033530) 4,680 20 .43 4,645 4,710 4,630 39,764 185,797,673
KT&G (033780) 136,200 6600 5.09 130,500 137,800 130,200 432,010 58,691,644,150
무학 (033920) 8,050 50 .63 8,000 8,110 7,930 20,995 168,382,535
두산에너빌리티 (034020) 62,900 2900 4.83 58,900 63,500 58,600 9,074,725 555,050,580,000
SBS (034120) 23,150 -750 -3.14 23,700 23,850 22,750 168,576 3,880,960,250
LG디스플레이 (034220) 9,160 -140 -1.51 9,300 9,310 9,150 815,675 7,502,380,110
파라다이스 (034230) 16,790 770 4.81 16,200 16,940 16,130 1,704,754 28,443,695,510
NICE (034310) 12,930 60 .47 13,050 13,050 12,730 78,416 1,008,021,050
인천도시가스 (034590) 25,950 0 0 25,950 26,100 25,800 3,731 96,896,250
SK (034730) 194,700 -1900 -.97 193,500 197,100 192,600 179,005 34,926,184,550
SK우 (03473K) 162,400 -1800 -1.1 163,000 165,000 162,000 3,931 640,992,300
한국토지신탁 (034830) 1,263 -2 -.16 1,266 1,280 1,260 528,963 671,295,138
HS애드 (035000) 8,100 40 .5 8,090 8,100 7,950 15,712 125,961,190
백산 (035150) 15,400 170 1.12 15,080 15,470 15,030 50,912 780,463,130
강원랜드 (035250) 19,640 -150 -.76 19,850 20,200 19,490 661,593 13,045,109,825
NAVER (035420) 256,000 7000 2.81 248,500 260,500 248,500 1,175,356 301,840,750,750
신세계 I&C (035510) 17,710 -90 -.51 17,720 18,640 17,690 389,962 7,032,304,440
카카오 (035720) 60,100 1700 2.91 57,600 61,000 57,500 3,213,170 192,513,410,200
콘텐트리중앙 (036420) 11,320 -80 -.7 11,320 11,490 11,160 29,455 332,649,415
한국가스공사 (036460) 43,950 -3400 -7.18 46,400 46,800 43,100 1,887,405 83,327,140,225
SNT홀딩스 (036530) 52,400 400 .77 51,000 53,200 50,500 17,780 925,943,650
엔씨소프트 (036570) 204,500 -2500 -1.21 208,000 210,000 203,000 47,736 9,776,276,750
팜스코 (036580) 3,090 200 6.92 2,910 3,125 2,910 281,221 866,774,082
YG PLUS (037270) 8,140 -190 -2.28 8,500 8,580 7,800 2,850,236 23,156,655,830
LG헬로비전 (037560) 3,000 -315 -9.5 3,035 3,160 2,950 8,677,135 26,404,907,532
광주신세계 (037710) 30,700 0 0 30,800 30,850 30,200 21,849 670,342,400
하나투어 (039130) 56,000 1600 2.94 55,000 57,100 54,800 133,041 7,469,528,050
키움증권 (039490) 214,000 3500 1.66 205,000 215,500 205,000 190,995 40,464,497,500
HDC랩스 (039570) 9,490 -110 -1.15 9,570 9,600 9,360 30,914 291,459,240
상신브레이크 (041650) 2,960 35 1.2 2,930 3,020 2,910 63,751 187,948,612
한화오션 (042660) 73,900 800 1.09 71,500 75,000 71,500 1,264,357 93,136,769,200
HD현대인프라코어 (042670) 11,660 60 .52 11,440 11,800 11,410 1,139,505 13,316,782,635
한미반도체 (042700) 94,300 0 0 93,100 95,400 92,900 330,758 31,211,229,200
주연테크 (044380) 397 -10 -2.46 407 411 390 247,024 97,968,606
KSS해운 (044450) 9,970 40 .4 9,950 9,970 9,770 25,907 255,671,315
코스맥스비티아이 (044820) 18,840 120 .64 18,720 19,290 18,460 17,227 324,066,770
대우건설 (047040) 4,035 -60 -1.47 4,050 4,080 3,980 1,498,818 6,020,937,512
포스코인터내셔널 (047050) 49,850 -2150 -4.13 52,100 52,200 49,750 638,251 32,033,945,125
유니온머티리얼 (047400) 1,597 -13 -.81 1,610 1,618 1,593 58,068 93,169,605
한국항공우주 (047810) 85,500 800 .94 83,200 86,100 83,100 533,426 45,408,870,950
동원F&B (049770) 43,800 500 1.15 43,500 44,650 43,200 16,098 703,649,975
우진플라임 (049800) 1,995 -20 -.99 2,040 2,040 1,976 13,198 26,319,659
한전KPS (051600) 55,500 500 .91 53,800 55,600 53,700 197,908 10,886,908,800
진양화학 (051630) 1,983 -17 -.85 2,020 2,020 1,983 30,439 60,566,420
LG생활건강 (051900) 322,000 -2000 -.62 325,500 325,500 321,500 45,455 14,676,928,250
LG생활건강우 (051905) 131,400 100 .08 132,900 133,300 131,100 9,900 1,304,632,450
LG화학 (051910) 258,500 -6000 -2.27 267,500 270,500 257,000 514,957 135,152,517,500
LG화학우 (051915) 130,000 -900 -.69 131,900 134,600 128,900 85,130 11,198,361,350
한전기술 (052690) 89,500 0 0 88,400 91,100 87,400 380,827 34,003,808,500
스카이라이프 (053210) 5,000 -60 -1.19 5,060 5,140 4,990 71,064 356,969,670
한미글로벌 (053690) 20,100 -150 -.74 20,200 20,200 19,790 81,772 1,632,284,550
테이팩스 (055490) 14,270 -20 -.14 14,290 14,430 14,120 8,694 124,087,555
신한지주 (055550) 66,000 3000 4.76 63,400 66,000 63,100 1,734,023 113,413,895,750
현대홈쇼핑 (057050) 55,700 -200 -.36 55,800 56,400 55,100 18,049 1,004,869,900
포스코스틸리온 (058430) 41,500 -750 -1.78 42,250 42,300 40,600 26,626 1,096,389,275
세아홀딩스 (058650) 134,100 700 .52 133,400 136,500 131,000 7,774 1,037,460,000
다스코 (058730) 3,040 -15 -.49 3,055 3,070 3,005 16,876 51,279,055
KTcs (058850) 2,805 -20 -.71 2,810 2,820 2,785 57,658 161,751,408
KTis (058860) 2,855 -25 -.87 2,855 2,860 2,820 121,099 344,330,840
HL홀딩스 (060980) 40,850 -300 -.73 40,800 41,400 40,600 17,787 729,222,900
산일전기 (062040) 86,600 4300 5.22 81,500 87,400 81,000 374,376 31,604,955,200
종근당바이오 (063160) 23,050 350 1.54 22,700 23,050 22,600 13,782 316,285,800
현대로템 (064350) 184,500 3900 2.16 173,500 187,700 173,200 1,548,291 283,609,010,600
LG씨엔에스 (064400) 79,400 -500 -.63 83,000 85,200 79,200 1,325,075 109,237,034,900
SNT모티브 (064960) 34,000 2150 6.75 31,500 34,500 29,900 156,798 5,221,320,675
LG전자 (066570) 74,100 -3100 -4.02 77,000 77,000 74,000 791,075 59,321,492,850
LG전자우 (066575) 37,200 -1100 -2.87 38,350 38,600 37,200 72,156 2,727,910,800
엘앤에프 (066970) 51,800 -1600 -3 54,600 54,700 51,800 204,989 10,841,892,600
세이브존I&C (067830) 2,700 65 2.47 2,635 2,705 2,630 58,152 156,410,044
셀트리온 (068270) 178,800 800 .45 178,100 180,500 176,200 549,788 98,158,619,150
삼성출판사 (068290) 18,080 -200 -1.09 18,010 18,190 18,010 15,617 282,160,330
TKG휴켐스 (069260) 17,170 -150 -.87 17,320 17,360 17,170 32,245 556,018,575
대호에이엘 (069460) 1,820 -41 -2.2 1,854 1,877 1,723 512,972 938,714,573
대웅제약 (069620) 157,600 2100 1.35 155,300 158,900 153,500 28,747 4,517,284,600
한세엠케이 (069640) 1,048 -28 -2.6 1,071 1,072 1,044 21,935 23,070,526
DSR제강 (069730) 3,740 0 0 3,740 3,790 3,705 12,821 48,178,940
현대백화점 (069960) 76,900 300 .39 76,900 78,200 76,500 23,243 1,798,774,550
모나용평 (070960) 4,870 115 2.42 4,840 4,900 4,775 182,974 885,818,655
한국금융지주 (071050) 136,400 3500 2.63 128,000 136,800 127,500 186,386 25,054,313,600
한국금융지주우 (071055) 90,500 3000 3.43 87,200 90,500 86,000 58,970 5,241,842,850
하이스틸 (071090) 3,925 15 .38 3,890 3,960 3,865 217,972 850,944,441
지역난방공사 (071320) 81,300 -1600 -1.93 82,000 82,700 80,500 18,856 1,532,761,350
롯데하이마트 (071840) 8,920 130 1.48 8,790 9,050 8,730 60,294 538,765,200
코아스 (071950) 8,850 -320 -3.49 9,130 9,130 8,680 24,262 214,492,620
HD현대마린엔진 (071970) 44,450 2150 5.08 41,650 44,750 41,450 510,006 22,225,158,375
유엔젤 (072130) 5,100 -70 -1.35 5,250 5,250 5,100 138,263 712,363,835
농심홀딩스 (072710) 83,500 1600 1.95 81,800 84,500 81,500 14,986 1,249,242,950
금호타이어 (073240) 4,895 -25 -.51 4,905 4,955 4,845 332,425 1,627,161,948
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,370 -15 -.44 3,420 3,435 3,360 9,745 32,987,910
세진중공업 (075580) 10,500 -50 -.47 10,300 10,660 10,280 318,280 3,341,200,375
유니퀘스트 (077500) 5,880 0 0 5,910 5,910 5,780 86,410 504,502,555
STX엔진 (077970) 20,300 100 .5 20,000 20,350 19,910 101,425 2,047,871,810
텔코웨어 (078000) 13,950 -410 -2.86 14,370 14,370 13,810 14,732 206,156,880
에이블씨엔씨 (078520) 7,580 40 .53 7,540 7,650 7,490 52,028 394,120,880
GS (078930) 48,300 -200 -.41 48,250 48,600 47,450 159,903 7,701,014,750
GS우 (078935) 44,150 -50 -.11 44,300 44,500 43,775 7,115 313,366,350
CJ CGV (079160) 5,320 130 2.5 5,200 5,340 5,200 269,426 1,423,279,870
현대리바트 (079430) 8,140 -140 -1.69 8,280 8,320 8,140 29,398 241,079,800
LIG넥스원 (079550) 500,000 9500 1.94 479,000 503,000 479,000 109,586 54,126,497,750
전진건설로봇 (079900) 50,400 -1100 -2.14 49,900 51,400 49,800 74,804 3,790,148,900
휴비스 (079980) 3,330 130 4.06 3,215 3,380 3,205 193,249 641,700,623
일진다이아 (081000) 13,320 -40 -.3 13,400 13,400 13,050 6,104 81,076,335
미스토홀딩스 (081660) 37,850 0 0 37,750 38,250 37,250 121,170 4,580,105,075
동양생명 (082640) 7,880 1270 19.21 7,900 8,000 7,620 1,491,924 11,657,014,860
한화엔진 (082740) 25,100 -150 -.59 24,650 25,400 24,650 718,843 18,045,502,375
그린케미칼 (083420) 7,790 -150 -1.89 7,950 7,950 7,780 39,514 309,254,730
대한제강 (084010) 16,310 0 0 16,340 16,450 16,170 12,919 210,583,060
동양고속 (084670) 8,790 390 4.64 8,400 9,700 8,280 149,711 1,371,424,985
이월드 (084680) 1,680 38 2.31 1,642 1,715 1,642 252,752 423,341,078
대상홀딩스 (084690) 10,680 -110 -1.02 10,800 10,890 10,580 147,929 1,585,402,855
대상홀딩스우 (084695) 15,720 220 1.42 15,410 16,060 15,400 21,407 334,005,530
TBH글로벌 (084870) 1,317 -4 -.3 1,308 1,321 1,308 18,681 24,620,084
엔케이 (085310) 821 0 0 821 829 816 118,688 97,470,615
미래에셋생명 (085620) 6,670 310 4.87 6,490 6,670 6,360 98,072 644,577,075
현대글로비스 (086280) 135,200 100 .07 134,100 136,700 133,700 88,210 11,960,198,400
하나금융지주 (086790) 85,700 300 .35 85,400 86,900 84,000 1,005,663 86,074,139,400
이리츠코크렙 (088260) 4,525 5 .11 4,520 4,535 4,495 33,328 150,733,251
한화생명 (088350) 3,245 60 1.88 3,200 3,260 3,155 1,094,329 3,533,710,972
진도 (088790) 2,035 -20 -.97 2,035 2,055 2,010 14,010 28,457,545
맥쿼리인프라 (088980) 11,500 160 1.41 11,330 11,500 11,320 1,001,722 11,446,351,945
HDC현대EP (089470) 3,970 -50 -1.24 4,015 4,015 3,960 15,996 63,584,900
제주항공 (089590) 7,160 0 0 7,180 7,190 7,040 79,386 567,092,160
롯데렌탈 (089860) 34,750 150 .43 34,450 34,850 32,600 31,454 1,088,323,350
평화산업 (090080) 1,081 9 .84 1,090 1,114 1,077 1,236,453 1,352,606,977
노루페인트 (090350) 9,170 0 0 9,100 9,220 9,060 32,300 295,695,395
노루페인트우 (090355) 15,490 -160 -1.02 15,650 15,650 13,550 940 13,580,660
메타랩스 (090370) 1,405 17 1.22 1,388 1,412 1,373 21,664 30,332,951
아모레퍼시픽 (090430) 135,000 1400 1.05 132,900 137,200 132,800 238,622 32,225,470,600
아모레퍼시픽우 (090435) 43,500 -100 -.23 43,600 43,900 42,700 37,549 1,633,443,025
비에이치 (090460) 12,560 -120 -.95 12,660 12,660 12,490 79,091 993,020,415
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,010 0 0 2,010 2,015 2,000 520,329 1,043,071,078
디아이씨 (092200) 4,365 -110 -2.46 4,475 4,485 4,355 255,112 1,126,259,308
KEC (092220) 786 -25 -3.08 811 811 785 637,488 505,419,257
KPX홀딩스 (092230) 70,800 1400 2.02 69,000 71,400 69,000 6,366 447,914,750
기신정기 (092440) 2,550 20 .79 2,550 2,550 2,520 30,160 76,507,675
DYP (092780) 4,440 50 1.14 4,810 4,810 4,395 44,142 204,167,905
넥스틸 (092790) 14,230 120 .85 14,250 14,280 13,710 326,370 4,567,528,510
LF (093050) 18,460 280 1.54 18,170 18,550 18,010 45,270 833,477,125
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,205 5 .16 3,310 3,340 3,140 2,983,725 9,676,324,335
후성 (093370) 4,810 -95 -1.94 4,930 4,945 4,805 215,784 1,048,284,184
효성ITX (094280) 13,060 -40 -.31 13,120 13,230 13,060 34,837 457,165,865
맵스리얼티1 (094800) 4,405 15 .34 4,435 4,435 4,370 10,618 46,813,155
AJ네트웍스 (095570) 4,220 -45 -1.06 4,265 4,265 4,200 113,351 478,427,775
웅진씽크빅 (095720) 2,165 70 3.34 2,110 2,180 2,100 1,081,065 2,319,481,491
JW홀딩스 (096760) 3,520 30 .86 3,505 3,580 3,480 64,196 224,975,811
SK이노베이션 (096770) 113,000 -2200 -1.91 113,800 114,950 111,700 342,903 38,866,666,350
SK이노베이션우 (096775) 78,000 -500 -.64 78,300 79,700 77,100 4,885 383,567,650
HJ중공업 (097230) 7,340 170 2.37 7,030 7,370 7,030 375,608 2,728,257,725
엠씨넥스 (097520) 25,900 -450 -1.71 26,250 26,500 25,900 21,532 562,826,300
CJ제일제당 (097950) 260,500 -1000 -.38 259,500 266,500 256,000 83,179 21,827,154,000
CJ제일제당 우 (097955) 149,600 100 .07 147,500 151,500 147,500 8,083 1,212,853,000
SK오션플랜트 (100090) 19,950 -700 -3.39 20,200 20,300 18,800 484,332 9,602,992,310
비상교육 (100220) 6,560 -140 -2.09 6,650 6,650 6,490 88,825 583,305,125
진양홀딩스 (100250) 3,330 50 1.52 3,310 3,375 3,270 95,507 317,327,710
SNT에너지 (100840) 35,750 650 1.85 34,600 36,150 34,100 151,043 5,272,983,200
인바이오젠 (101140) 10,940 -640 -5.53 11,460 11,530 10,800 8,379 92,456,030
해태제과식품 (101530) 8,170 490 6.38 8,200 8,310 7,920 792,464 6,435,242,705
동성케미컬 (102260) 4,335 -55 -1.25 4,390 4,400 4,280 106,407 459,148,774
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,970 180 1.53 11,920 12,040 11,760 19,564 232,837,480
풍산 (103140) 120,000 5400 4.71 111,900 123,400 110,100 512,653 60,459,392,700
일진전기 (103590) 36,950 750 2.07 35,300 37,500 35,300 642,376 23,456,879,125
한국철강 (104700) 9,440 80 .85 9,380 9,500 9,250 31,638 297,859,575
KB금융 (105560) 114,400 2300 2.05 112,100 114,500 110,900 1,096,768 124,586,048,350
한세실업 (105630) 10,860 -160 -1.45 11,080 11,100 10,860 132,425 1,445,110,340
우진 (105840) 10,100 430 4.45 9,550 10,200 9,520 375,649 3,735,127,145
미원홀딩스 (107590) 78,200 100 .13 78,000 78,200 78,000 152 11,860,800
LX세미콘 (108320) 64,500 -2100 -3.15 65,800 65,800 63,000 35,264 2,270,342,500
LX하우시스 (108670) 32,450 -700 -2.11 33,500 33,500 32,400 37,477 1,223,099,525
LX하우시스우 (108675) 19,090 -130 -.68 19,390 19,390 19,060 674 12,958,085
주성코퍼레이션 (109070) 855 15 1.79 840 868 830 93,687 79,987,060
호전실업 (111110) 8,500 -130 -1.51 8,630 8,690 8,500 20,312 174,992,500
동인기연 (111380) 15,730 -110 -.69 15,610 16,070 15,530 3,712 58,700,905
영원무역 (111770) 58,900 -500 -.84 60,500 60,500 58,200 38,647 2,271,468,100
씨에스윈드 (112610) 46,950 -1150 -2.39 47,900 47,900 46,850 190,360 8,965,580,125
GKL (114090) 16,660 320 1.96 16,300 16,880 16,190 561,686 9,355,380,180
대성에너지 (117580) 8,510 0 0 8,510 8,530 8,400 73,219 620,647,370
메타케어 (118000) 337 -1 -.3 336 344 333 425,056 143,372,802
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,700 200 .2 100,500 100,600 99,000 398 39,600,800
코오롱인더 (120110) 44,150 50 .11 42,750 44,500 42,750 185,444 8,140,129,025
코오롱인더우 (120115) 23,900 50 .21 23,700 23,950 23,550 13,342 317,259,200
아이마켓코리아 (122900) 8,330 -40 -.48 8,370 8,370 8,280 20,085 167,046,040
한국화장품 (123690) 8,790 60 .69 8,500 8,960 8,430 251,348 2,211,066,190
SJM (123700) 3,555 55 1.57 3,500 3,580 3,450 112,758 399,346,070
한국자산신탁 (123890) 2,550 5 .2 2,545 2,570 2,535 79,106 201,793,858
현대퓨처넷 (126560) 3,385 5 .15 3,380 3,400 3,345 92,635 312,509,154
수산인더스트리 (126720) 24,700 50 .2 24,250 25,000 24,250 58,305 1,433,185,725
대성산업 (128820) 4,460 -105 -2.3 4,550 4,550 4,385 119,999 533,172,410
한미약품 (128940) 284,000 0 0 283,500 286,000 281,000 34,020 9,631,403,500
인터지스 (129260) 3,060 160 5.52 2,920 3,125 2,880 1,495,963 4,545,533,412
한전산업 (130660) 13,240 90 .68 13,060 13,320 13,000 135,360 1,782,552,770
화인베스틸 (133820) 865 -8 -.92 873 902 863 166,890 147,224,033
미원화학 (134380) 79,000 0 0 79,000 79,800 79,000 704 55,617,400
시디즈 (134790) 30,550 -450 -1.45 31,050 31,200 30,450 4,650 143,478,550
선진 (136490) 12,530 710 6.01 11,820 12,530 11,820 87,553 1,078,564,180
에스디바이오센서 (137310) 10,020 -140 -1.38 10,170 10,270 9,980 74,961 755,289,230
메리츠금융지주 (138040) 114,400 1100 .97 113,400 115,100 112,400 187,178 21,411,399,600
코오롱ENP (138490) 6,850 -40 -.58 6,890 6,900 6,770 52,864 361,629,935
BNK금융지주 (138930) 13,750 350 2.61 13,610 13,920 13,400 939,708 12,907,287,840
iM금융지주 (139130) 13,450 250 1.89 13,240 13,550 13,230 503,612 6,759,752,145
이마트 (139480) 92,900 2200 2.43 91,100 94,200 90,700 136,400 12,640,941,500
아주스틸 (139990) 4,105 15 .37 4,030 4,105 4,030 9,426 38,352,705
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,624 -131 -7.46 1,755 1,784 1,624 390,567 655,368,195
다이나믹디자인 (145210) 925 -47 -4.84 973 1,000 923 194,408 184,823,337
케이탑리츠 (145270) 959 -1 -.1 955 962 950 61,169 58,530,739
덴티움 (145720) 63,200 -700 -1.1 64,400 64,400 63,100 19,651 1,244,628,400
삼양사 (145990) 55,600 500 .91 55,100 57,000 55,000 25,008 1,395,524,550
삼양사우 (145995) 37,700 50 .13 37,250 37,800 37,250 642 24,137,500
한국ANKOR유전 (152550) 250 -2 -.79 252 255 245 1,007,504 250,663,342
DSR (155660) 4,070 -20 -.49 4,090 4,130 4,050 14,609 59,694,815
애경케미칼 (161000) 11,450 -420 -3.54 11,630 11,840 11,300 574,931 6,596,754,100
한국타이어앤테크놀로지 (161390) 42,800 -350 -.81 43,150 43,250 42,100 247,463 10,606,249,975
한국콜마 (161890) 99,100 3500 3.66 94,400 101,700 94,300 211,162 20,985,746,150
동일고무벨트 (163560) 7,280 -130 -1.75 7,360 7,390 7,270 39,378 288,340,280
동아에스티 (170900) 48,400 -750 -1.53 48,750 48,850 48,200 10,138 490,203,250
JB금융지주 (175330) 22,350 750 3.47 21,900 22,650 21,600 578,008 12,917,324,400
PI첨단소재 (178920) 18,540 0 0 18,670 18,740 18,280 66,535 1,231,680,495
한진칼 (180640) 117,700 -1800 -1.51 120,800 121,100 117,500 35,663 4,222,080,600
한진칼우 (18064K) 37,900 -250 -.66 38,150 39,200 37,600 4,935 188,437,800
NHN (181710) 28,000 -100 -.36 28,100 28,450 27,500 88,632 2,481,902,725
아세아시멘트 (183190) 12,390 40 .32 12,350 12,520 12,100 56,056 686,308,595
종근당 (185750) 85,900 -400 -.46 86,900 86,900 85,100 7,970 684,642,700
더블유게임즈 (192080) 57,000 300 .53 56,300 57,800 56,200 48,978 2,803,172,000
쿠쿠홀딩스 (192400) 30,800 250 .82 30,900 30,900 30,350 10,794 330,588,900
드림텍 (192650) 6,020 -30 -.5 6,060 6,090 5,980 78,704 474,572,020
코스맥스 (192820) 252,000 5500 2.23 242,000 257,500 242,000 97,509 24,640,197,270
제이에스코퍼레이션 (194370) 13,600 1360 11.11 12,460 13,940 12,440 998,276 13,415,071,465
해성디에스 (195870) 28,250 -1150 -3.91 28,900 29,100 27,900 140,377 3,965,709,600
서연이화 (200880) 12,110 -250 -2.02 12,350 12,360 12,070 45,016 546,524,415
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,650 -300 -.88 34,050 34,050 33,400 114,471 3,857,867,025
삼성바이오로직스 (207940) 1,029,000 -9000 -.87 1,039,000 1,040,000 1,024,000 45,249 46,707,148,500
디와이파워 (210540) 12,530 20 .16 12,510 12,540 12,400 16,197 201,797,160
SK디앤디 (210980) 9,930 -30 -.3 9,960 10,040 9,910 35,551 353,257,430
한솔제지 (213500) 8,930 -30 -.33 8,990 9,010 8,910 40,248 360,222,775
이노션 (214320) 20,500 500 2.5 19,890 20,750 19,850 100,245 2,049,946,220
금호에이치티 (214330) 731 -29 -3.82 760 764 715 1,399,451 1,027,787,748
경보제약 (214390) 5,000 -160 -3.1 5,170 5,180 4,960 25,424 127,412,390
토니모리 (214420) 10,360 -80 -.77 10,220 10,660 10,220 224,343 2,356,361,110
잇츠한불 (226320) 13,100 90 .69 13,010 13,280 12,910 27,711 365,677,260
현대코퍼레이션홀딩스 (227840) 13,100 100 .77 13,020 13,260 12,790 34,644 451,134,710
LS에코에너지 (229640) 32,150 -450 -1.38 32,550 32,700 31,100 76,356 2,449,662,950
JW생명과학 (234080) 12,400 10 .08 12,420 12,520 12,330 29,775 369,919,500
두산밥캣 (241560) 54,800 500 .92 52,800 55,200 52,800 199,241 10,852,770,500
화승엔터프라이즈 (241590) 8,100 30 .37 8,060 8,230 7,940 228,684 1,858,779,340
에이플러스에셋 (244920) 5,940 160 2.77 6,000 6,000 5,740 41,649 243,695,250
솔루엠 (248070) 16,930 170 1.01 16,800 17,020 16,480 211,255 3,539,550,855
샘표식품 (248170) 26,900 0 0 26,950 27,150 26,800 9,597 258,398,575
일동제약 (249420) 18,050 4160 29.95 15,020 18,050 14,610 3,508,935 59,565,446,445
넷마블 (251270) 61,700 300 .49 62,100 62,700 60,800 117,684 7,280,268,100
크래프톤 (259960) 358,000 -1500 -.42 361,500 364,000 357,500 74,905 26,955,757,000
크라운제과 (264900) 9,650 180 1.9 9,500 9,790 9,480 81,250 782,766,505
크라운제과우 (26490K) 10,500 250 2.44 10,250 10,550 10,250 4,234 44,095,805
HD현대 (267250) 123,200 1400 1.15 117,900 124,200 117,600 194,708 23,692,812,700
HD현대일렉트릭 (267260) 437,000 5000 1.16 418,500 440,000 418,000 239,682 103,409,107,250
HD현대건설기계 (267270) 75,100 -1200 -1.57 75,100 76,100 73,800 138,561 10,372,963,350
경동도시가스 (267290) 21,000 -50 -.24 21,000 21,150 20,500 12,785 267,483,600
아시아나IDT (267850) 12,140 -10 -.08 12,100 12,240 12,060 3,004 36,463,005
미원에스씨 (268280) 145,800 -3500 -2.34 149,200 152,600 144,500 1,281 190,701,650
오리온 (271560) 117,200 1200 1.03 115,100 118,500 114,700 95,318 11,198,169,750
일진하이솔루스 (271940) 16,460 -140 -.84 16,360 16,780 16,250 44,767 734,370,205
제일약품 (271980) 14,740 440 3.08 14,420 14,790 14,200 20,401 298,470,900
한화시스템 (272210) 51,900 0 0 50,300 52,400 50,300 1,015,351 52,401,624,100
진에어 (272450) 9,360 20 .21 9,330 9,410 9,250 78,436 730,333,580
삼양패키징 (272550) 14,100 -160 -1.12 14,260 14,260 13,910 44,342 623,029,450
에이피알 (278470) 149,500 11700 8.49 134,500 152,000 133,900 612,877 90,590,645,200
롯데웰푸드 (280360) 126,600 5300 4.37 125,500 130,300 123,800 41,467 5,291,969,250
케이씨텍 (281820) 27,800 -800 -2.8 28,150 28,200 27,550 68,249 1,897,879,700
BGF리테일 (282330) 124,600 3400 2.81 124,500 126,400 122,500 40,069 5,007,420,750
쿠쿠홈시스 (284740) 26,850 150 .56 26,700 26,850 26,150 27,364 725,216,725
SK케미칼 (285130) 73,300 -700 -.95 73,700 74,500 72,500 60,564 4,459,141,200
SK케미칼우 (28513K) 28,550 -100 -.35 28,650 28,950 28,450 5,856 168,134,000
롯데이노베이트 (286940) 23,100 500 2.21 22,900 23,200 22,450 26,453 608,019,800
하나제약 (293480) 12,220 -60 -.49 12,280 12,350 12,180 28,018 343,584,870
신한알파리츠 (293940) 5,630 40 .72 5,590 5,630 5,540 148,862 834,734,970
HDC현대산업개발 (294870) 22,250 50 .23 22,300 22,400 21,650 394,034 8,629,680,000
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 258,000 -7500 -2.82 265,500 265,500 258,000 11,036 2,867,423,500
효성중공업 (298040) 903,000 14000 1.57 863,000 910,000 860,000 72,291 64,239,033,000
HS효성첨단소재 (298050) 209,500 -13500 -6.05 215,000 222,000 208,500 34,977 7,494,105,750
에어부산 (298690) 2,160 -15 -.69 2,175 2,180 2,150 104,865 227,154,966
한일시멘트 (300720) 18,200 -140 -.76 18,350 18,400 17,970 68,231 1,236,067,000
SK바이오사이언스 (302440) 48,300 -450 -.92 48,700 49,000 48,200 54,991 2,670,980,450
세아제강 (306200) 158,200 -400 -.25 158,600 159,300 156,200 9,312 1,467,008,550
현대오토에버 (307950) 167,500 1300 .78 165,300 168,300 165,000 37,208 6,226,974,100
씨티알모빌리티 (308170) 5,570 -280 -4.79 5,850 5,850 5,570 42,491 241,421,190
우리금융지주 (316140) 23,450 550 2.4 23,050 23,500 22,700 1,294,598 30,239,662,525
자이에스앤디 (317400) 3,555 -30 -.84 3,600 3,635 3,550 23,648 84,537,580
HD현대에너지솔루션 (322000) 42,800 -850 -1.95 42,550 43,000 42,100 71,566 3,039,857,600
카카오뱅크 (323410) 29,250 150 .52 28,750 30,000 28,700 817,858 24,101,974,775
SK바이오팜 (326030) 92,400 1000 1.09 91,600 92,600 91,400 116,839 10,755,655,600
HD현대중공업 (329180) 377,500 5500 1.48 371,500 385,000 370,500 217,468 82,200,042,250
롯데리츠 (330590) 3,855 -50 -1.28 3,905 3,910 3,835 210,438 812,245,239
이지스밸류플러스리츠 (334890) 4,770 15 .32 4,755 4,770 4,720 24,069 114,186,070
두산퓨얼셀 (336260) 21,950 250 1.15 21,350 22,000 21,150 196,042 4,253,047,725
두산퓨얼셀1우 (33626K) 5,710 20 .35 5,690 5,760 5,590 15,843 89,918,660
두산퓨얼셀2우B (33626L) 11,170 210 1.92 10,960 11,450 10,490 16,090 175,129,380
솔루스첨단소재 (336370) 8,500 200 2.41 8,550 8,850 8,420 405,386 3,471,996,990
솔루스첨단소재1우 (33637K) 1,740 26 1.52 1,717 1,748 1,717 51,158 88,808,157
솔루스첨단소재2우B (33637L) 4,190 35 .84 4,155 4,245 4,120 7,693 32,157,045
NH프라임리츠 (338100) 4,725 -20 -.42 4,745 4,750 4,650 48,936 230,818,237
교촌에프앤비 (339770) 5,790 240 4.32 5,980 6,100 5,640 726,796 4,229,055,460
KCC글라스 (344820) 32,500 -900 -2.69 33,500 33,650 32,400 43,276 1,416,974,625
제이알글로벌리츠 (348950) 2,605 -40 -1.51 2,640 2,645 2,595 507,621 1,323,288,669
이지스레지던스리츠 (350520) 4,135 35 .85 4,100 4,140 4,100 14,862 61,236,572
하이브 (352820) 277,500 2000 .73 279,000 282,000 275,000 164,118 45,484,078,000
대덕전자 (353200) 17,470 -380 -2.13 17,700 17,750 17,370 163,609 2,865,044,425
대덕전자1우 (35320K) 8,260 -60 -.72 8,270 8,320 8,210 1,136 9,416,360
코람코라이프인프라리츠 (357120) 4,515 40 .89 4,475 4,520 4,450 109,487 492,331,720
미래에셋맵스리츠 (357250) 2,745 0 0 2,745 2,745 2,720 9,554 26,130,820
마스턴프리미어리츠 (357430) 1,399 -8 -.57 1,408 1,408 1,394 195,038 272,475,165
SK아이이테크놀로지 (361610) 28,500 -300 -1.04 28,750 29,200 28,100 135,550 3,904,220,950
티와이홀딩스 (363280) 3,690 -45 -1.2 3,700 3,760 3,650 166,321 613,916,887
티와이홀딩스우 (36328K) 5,700 230 4.2 5,500 5,700 5,500 8,704 48,981,220
ESR켄달스퀘어리츠 (365550) 4,220 20 .48 4,210 4,225 4,150 545,862 2,291,808,449
한컴라이프케어 (372910) 3,095 -55 -1.75 3,120 3,470 3,080 1,899,810 6,159,682,082
LG에너지솔루션 (373220) 315,000 4500 1.45 327,500 331,000 306,500 610,772 194,682,909,750
DL이앤씨 (375500) 48,800 -900 -1.81 49,000 49,850 47,350 540,317 26,013,766,375
DL이앤씨우 (37550K) 22,200 -300 -1.33 22,600 22,650 21,750 10,164 223,587,350
DL이앤씨2우(전환) (37550L) 33,200 -700 -2.06 34,000 34,000 32,750 7,617 253,708,300
디앤디플랫폼리츠 (377190) 3,190 10 .31 3,175 3,190 3,165 56,743 180,248,946
카카오페이 (377300) 79,700 600 .76 79,500 84,400 79,100 3,069,400 250,386,824,600
바이오노트 (377740) 5,110 90 1.79 5,070 5,140 5,000 43,577 220,780,920
화승알앤에이 (378850) 3,295 5 .15 3,265 3,295 3,260 25,021 82,047,970
케이카 (381970) 15,520 50 .32 15,450 15,770 15,310 91,990 1,434,472,845
F&F (383220) 82,700 1700 2.1 81,500 82,900 80,300 49,655 4,077,687,150
LX홀딩스 (383800) 9,490 210 2.26 9,150 9,580 9,090 355,137 3,332,433,510
LX홀딩스1우 (38380K) 9,310 20 .22 9,350 9,500 9,200 1,881 17,647,930
SK리츠 (395400) 4,755 -40 -.83 4,795 4,795 4,735 201,494 960,469,396
미래에셋글로벌리츠 (396690) 2,715 -10 -.37 2,685 2,720 2,685 59,783 162,117,832
NH올원리츠 (400760) 3,535 -10 -.28 3,545 3,545 3,530 33,588 118,822,074
SK스퀘어 (402340) 162,000 -1200 -.74 159,600 163,200 156,800 357,800 57,580,323,350
쏘카 (403550) 13,110 -100 -.76 13,210 13,490 13,050 3,707 48,638,670
신한서부티엔디리츠 (404990) 3,650 40 1.11 3,620 3,685 3,605 192,515 704,403,199
KB발해인프라 (415640) 8,100 110 1.38 8,050 8,140 8,030 28,413 230,216,535
코람코더원리츠 (417310) 5,340 -50 -.93 5,390 5,390 5,280 39,222 209,326,740
KB스타리츠 (432320) 4,025 15 .37 3,980 4,035 3,965 93,220 374,088,765
HD현대마린솔루션 (443060) 188,500 100 .05 184,000 191,600 182,600 56,988 10,761,194,450
유니드비티플러스 (446070) 4,415 15 .34 4,340 4,435 4,320 11,945 52,373,280
삼성FN리츠 (448730) 4,555 0 0 4,560 4,560 4,510 66,640 302,300,994
에코프로머티 (450080) 48,950 -2250 -4.39 51,700 52,100 48,900 611,849 30,625,079,925
코오롱모빌리티그룹 (450140) 2,500 -35 -1.38 2,505 2,580 2,460 690,874 1,745,749,544
코오롱모빌리티그룹우 (45014K) 4,540 -360 -7.35 4,760 4,765 4,500 142,665 652,835,230
한화리츠 (451800) 4,015 15 .38 4,035 4,035 3,960 206,429 826,546,974
한화갤러리아 (452260) 1,268 1 .08 1,267 1,278 1,252 271,732 343,552,299
한화갤러리아우 (45226K) 2,415 15 .63 2,365 2,450 2,365 1,382 3,318,260
현대그린푸드 (453340) 17,340 -80 -.46 17,420 17,520 17,270 12,591 219,068,565
두산로보틱스 (454910) 61,600 -800 -1.28 61,300 61,900 60,400 164,667 10,066,870,850
OCI (456040) 56,000 -900 -1.58 57,100 57,100 56,000 29,983 1,686,825,900
이수스페셜티케미컬 (457190) 42,150 -1050 -2.43 43,850 43,900 41,900 144,932 6,151,762,075
동국씨엠 (460850) 6,760 100 1.5 6,710 6,790 6,660 106,528 717,821,325
동국제강 (460860) 11,040 740 7.18 10,800 11,270 10,480 1,158,510 12,773,476,495
조선내화 (462520) 13,860 -80 -.57 14,000 14,000 13,750 2,166 29,943,715
시프트업 (462870) 43,950 -700 -1.57 44,750 44,800 43,700 142,806 6,282,076,300
STX그린로지스 (465770) 8,150 30 .37 8,110 8,340 8,000 125,115 1,017,816,330
SK이터닉스 (475150) 24,350 50 .21 23,650 24,450 23,100 467,324 11,096,897,175
더본코리아 (475560) 28,000 -550 -1.93 28,600 28,600 28,000 26,194 736,703,475
씨케이솔루션 (480370) 11,460 -420 -3.54 11,800 11,800 11,440 57,481 664,441,480
신한글로벌액티브리츠 (481850) 1,449 -10 -.69 1,459 1,462 1,448 114,282 165,961,660
달바글로벌 (483650) 195,100 18200 10.29 176,400 196,000 176,100 447,507 85,273,710,050
엠앤씨솔루션 (484870) 147,500 3500 2.43 141,100 151,800 141,100 37,596 5,593,924,750
HS효성 (487570) 73,500 -1500 -2 72,500 75,100 71,500 86,733 6,321,437,850
한화비전 (489790) 50,800 600 1.2 50,200 51,100 49,700 263,439 13,327,843,300
GS피앤엘 (499790) 39,600 4500 12.82 34,600 40,400 34,350 377,029 14,579,817,650
엘브이엠씨홀딩스 (900140) 2,000 -35 -1.72 2,035 2,040 1,995 6,276,776 12,554,528,494
프레스티지바이오파마 (950210) 18,930 260 1.39 19,250 19,290 18,160 647,542 12,144,730,130

Leave a Comment