KOSPI 20250715

KOSPI 일별 조회 데이터 [962] (2025-07-15)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,990 -20 -.29 7,020 7,060 6,960 58,905 412,110,410
KR모터스 (000040) 430 2 .47 441 441 424 165,422 71,349,210
경방 (000050) 8,320 70 .85 8,250 8,570 8,130 133,853 1,122,865,820
삼양홀딩스 (000070) 100,600 100 .1 100,700 100,900 98,900 25,152 2,509,744,500
삼양홀딩스우 (000075) 96,500 -1900 -1.93 98,700 98,700 96,000 505 49,026,500
하이트진로 (000080) 21,900 -100 -.45 21,900 22,000 21,750 249,017 5,441,112,150
하이트진로2우B (000087) 16,220 -60 -.37 16,340 16,340 16,200 1,975 32,061,910
유한양행 (000100) 112,800 1400 1.26 111,400 114,000 111,400 292,109 32,932,604,500
유한양행우 (000105) 98,700 700 .71 97,900 99,700 97,700 5,471 540,626,000
CJ대한통운 (000120) 94,100 -700 -.74 94,600 95,500 93,200 56,707 5,348,841,750
하이트진로홀딩스 (000140) 11,790 10 .08 11,780 11,870 11,500 142,047 1,662,290,950
하이트진로홀딩스우 (000145) 13,230 -170 -1.27 13,400 13,400 13,200 699 9,244,230
두산 (000150) 603,000 32000 5.6 576,000 604,000 566,000 153,544 90,685,917,500
두산우 (000155) 401,500 25500 6.78 385,500 404,000 373,000 99,263 38,860,358,000
두산2우B (000157) 435,500 9500 2.23 440,000 440,000 426,000 7,943 3,439,348,750
성창기업지주 (000180) 1,717 -31 -1.77 1,747 1,747 1,688 161,619 276,971,801
DL (000210) 52,900 100 .19 52,400 53,100 52,000 84,569 4,456,656,800
DL우 (000215) 27,000 -150 -.55 27,450 27,450 26,350 15,898 427,684,525
유유제약 (000220) 4,690 25 .54 4,665 4,690 4,620 46,310 215,534,385
유유제약1우 (000225) 5,020 -30 -.59 5,070 5,090 4,965 41,485 206,625,860
유유제약2우B (000227) 10,670 0 0 10,670 10,740 10,670 2,906 31,018,280
일동홀딩스 (000230) 9,680 240 2.54 9,550 9,900 9,320 274,451 2,635,248,740
한국앤컴퍼니 (000240) 26,100 200 .77 25,650 26,750 25,600 223,651 5,844,510,400
기아 (000270) 100,000 -3000 -2.91 102,100 102,300 99,800 1,241,921 124,735,516,722
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 25,000 -450 -1.77 25,300 25,350 24,350 88,767 2,196,256,925
노루홀딩스우 (000325) 37,150 150 .41 37,250 37,250 35,800 862 31,592,600
한화손해보험 (000370) 7,690 -290 -3.63 7,980 8,030 7,600 1,194,737 9,316,417,465
삼화페인트 (000390) 6,300 20 .32 6,320 6,330 6,240 44,634 280,325,095
롯데손해보험 (000400) 1,949 -51 -2.55 2,000 2,005 1,922 1,017,523 1,988,854,158
대원강업 (000430) 3,840 0 0 3,880 3,880 3,805 93,830 358,593,265
CR홀딩스 (000480) 5,540 -80 -1.42 5,600 5,600 5,510 56,129 310,700,760
대동 (000490) 10,480 140 1.35 10,400 10,510 10,340 93,002 968,835,390
가온전선 (000500) 66,200 2000 3.12 65,200 67,700 64,000 84,995 5,652,968,300
삼일제약 (000520) 10,250 110 1.08 10,120 10,320 10,110 56,041 573,095,555
흥국화재 (000540) 5,640 -150 -2.59 5,800 5,830 5,570 797,774 4,546,253,465
흥국화재우 (000545) 8,310 -170 -2 8,590 8,590 8,310 24,009 202,058,600
CS홀딩스 (000590) 97,200 1800 1.89 96,400 98,100 94,600 1,651 159,516,400
동아쏘시오홀딩스 (000640) 120,300 -2700 -2.2 123,900 124,400 119,000 10,876 1,318,050,100
천일고속 (000650) 42,400 200 .47 41,650 42,950 41,650 119 5,061,150
SK하이닉스 (000660) 298,500 -1500 -.5 296,000 298,500 290,000 4,196,196 1,231,459,054,812
영풍 (000670) 45,150 -700 -1.53 45,400 45,700 44,900 21,809 985,722,225
LS네트웍스 (000680) 4,145 55 1.34 4,100 4,160 4,050 312,299 1,285,343,906
유수홀딩스 (000700) 6,330 -170 -2.62 6,500 6,540 6,220 64,067 404,976,185
현대건설 (000720) 73,600 2400 3.37 73,300 75,200 72,100 1,585,866 116,393,342,250
현대건설우 (000725) 62,500 700 1.13 62,000 63,600 61,700 7,401 463,663,200
이화산업 (000760) 13,230 50 .38 13,110 13,320 13,100 296 3,899,250
삼성화재 (000810) 485,500 -32500 -6.27 500,000 505,000 478,000 316,382 153,897,877,000
삼성화재우 (000815) 368,000 -9500 -2.52 377,500 377,500 362,500 23,720 8,679,037,000
화천기공 (000850) 34,250 300 .88 34,200 34,300 33,500 6,383 216,189,775
강남제비스코 (000860) 13,300 260 1.99 13,100 13,300 12,950 76,336 996,177,600
한화 (000880) 94,800 1800 1.94 93,300 95,300 93,300 411,189 38,779,429,500
한화3우B (00088K) 40,500 100 .25 40,600 41,250 40,000 105,787 4,290,994,525
보해양조 (000890) 492 -7 -1.4 499 504 486 589,947 290,560,417
유니온 (000910) 4,995 5 .1 5,060 5,090 4,995 314,464 1,581,712,115
전방 (000950) 42,550 -1450 -3.3 44,600 44,600 42,550 4,554 195,672,650
한국주철관 (000970) 7,410 70 .95 7,340 7,450 7,320 85,529 631,521,775
DB하이텍 (000990) 48,000 1200 2.56 47,050 48,450 46,650 289,769 13,872,655,625
페이퍼코리아 (001020) 730 1 .14 739 740 722 40,689 29,509,989
CJ (001040) 175,900 1000 .57 171,500 176,800 171,500 205,642 35,967,555,450
CJ우 (001045) 95,000 100 .11 94,900 96,200 92,100 8,068 762,548,700
CJ4우(전환) (00104K) 143,500 600 .42 142,700 143,900 140,500 14,742 2,097,046,200
JW중외제약 (001060) 23,100 250 1.09 22,750 23,200 22,750 51,717 1,190,184,525
JW중외제약우 (001065) 29,300 50 .17 29,350 29,350 29,300 90 2,637,100
JW중외제약2우B (001067) 61,500 -200 -.32 61,600 61,600 60,900 70 4,297,000
대한방직 (001070) 7,600 -170 -2.19 7,770 7,770 7,550 25,285 192,325,655
만호제강 (001080) 25,850 -150 -.58 26,300 26,300 25,650 881 22,882,550
LX인터내셔널 (001120) 33,100 500 1.53 32,650 33,600 32,500 268,577 8,879,268,900
대한제분 (001130) 168,500 -1200 -.71 169,800 169,800 166,800 3,094 518,671,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 4,105 -90 -2.15 4,210 4,210 3,925 1,884,716 7,718,010,072
금호전기 (001210) 1,066 -32 -2.91 1,150 1,150 1,037 200,084 213,750,953
동국홀딩스 (001230) 9,190 -80 -.86 9,270 9,280 9,000 176,804 1,610,853,310
GS글로벌 (001250) 2,760 -25 -.9 2,780 2,790 2,740 634,430 1,751,533,649
남광토건 (001260) 9,050 -30 -.33 9,150 9,190 9,000 11,730 106,166,025
부국증권 (001270) 68,300 0 0 70,000 70,000 67,600 54,443 3,743,639,900
부국증권우 (001275) 30,400 -150 -.49 30,550 30,600 30,350 5,800 176,601,650
상상인증권 (001290) 848 17 2.05 856 950 835 7,563,959 6,704,950,961
PKC (001340) 6,030 -50 -.82 6,090 6,250 5,980 92,862 560,286,795
삼성제약 (001360) 1,666 -2 -.12 1,668 1,668 1,644 181,615 300,751,229
SG글로벌 (001380) 1,770 -9 -.51 1,773 1,778 1,750 282,723 497,895,575
KG케미칼 (001390) 5,140 30 .59 5,120 5,200 4,720 518,473 2,622,548,784
태원물산 (001420) 3,960 0 0 3,910 3,965 3,865 5,496 21,377,943
세아베스틸지주 (001430) 33,350 1100 3.41 32,300 33,750 32,150 227,063 7,542,125,225
대한전선 (001440) 16,020 340 2.17 16,020 16,110 15,780 1,020,669 16,279,777,405
현대해상 (001450) 29,300 -950 -3.14 30,500 30,700 29,000 995,591 29,491,323,050
BYC (001460) 42,300 250 .59 42,100 42,600 41,600 8,838 371,412,300
BYC우 (001465) 29,350 650 2.26 28,700 29,500 27,700 17,583 507,668,175
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 10,440 -140 -1.32 10,670 10,730 10,220 530,694 5,495,652,985
SK증권 (001510) 771 -11 -1.41 780 782 764 6,530,779 5,043,723,141
SK증권우 (001515) 2,355 55 2.39 2,385 2,390 2,350 19,364 46,205,400
동양 (001520) 700 -5 -.71 704 704 696 362,700 253,369,061
동양우 (001525) 4,240 -45 -1.05 4,300 4,300 4,235 296 1,255,205
동양2우B (001527) 9,100 110 1.22 9,260 9,260 8,900 317 2,826,610
DI동일 (001530) 42,450 200 .47 42,000 42,450 41,800 16,760 707,228,150
조비 (001550) 14,010 -310 -2.16 14,320 14,420 14,000 29,206 411,529,745
제일연마 (001560) 10,230 -470 -4.39 10,930 10,950 10,220 23,403 241,538,890
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 522 1 .19 521 525 518 14,522 7,558,978
종근당홀딩스 (001630) 54,700 -100 -.18 55,000 55,000 54,200 1,593 86,861,100
대상 (001680) 24,100 0 0 23,950 24,300 23,750 141,070 3,402,004,400
대상우 (001685) 17,910 20 .11 17,890 18,000 17,780 8,099 144,522,010
신영증권 (001720) 157,100 -500 -.32 159,000 159,700 154,100 64,731 10,125,441,100
SK네트웍스 (001740) 4,785 -25 -.52 4,820 4,820 4,745 403,784 1,928,948,881
한양증권 (001750) 21,000 0 0 21,000 21,450 20,500 134,735 2,826,453,400
한양증권우 (001755) 19,200 30 .16 19,170 19,330 18,960 4,333 83,137,770
SHD (001770) 19,570 250 1.29 19,100 19,590 19,010 2,771 53,393,250
알루코 (001780) 2,320 -15 -.64 2,320 2,335 2,290 203,260 468,673,574
대한제당 (001790) 3,285 -40 -1.2 3,325 3,325 3,260 407,882 1,341,252,185
대한제당우 (001795) 2,655 -45 -1.67 2,700 2,700 2,600 153,442 404,959,241
오리온홀딩스 (001800) 25,450 0 0 25,500 25,700 25,100 186,407 4,739,768,725
삼화콘덴서 (001820) 26,450 250 .95 26,050 26,500 26,050 23,684 621,431,550
KISCO홀딩스 (001940) 27,800 -450 -1.59 28,000 28,200 27,450 15,622 433,385,825
코오롱 (002020) 57,600 -1200 -2.04 58,000 58,800 55,800 229,291 13,174,382,600
코오롱우 (002025) 28,450 -500 -1.73 28,900 28,900 27,500 15,422 432,184,700
아세아 (002030) 333,500 500 .15 333,000 334,000 324,000 6,786 2,214,181,500
비비안 (002070) 791 -8 -1 799 800 786 617,750 488,157,674
경농 (002100) 10,070 20 .2 10,140 10,140 10,010 56,175 564,819,455
고려산업 (002140) 2,960 0 0 2,955 2,970 2,925 88,475 260,539,230
도화엔지니어링 (002150) 6,780 0 0 6,800 6,800 6,730 27,765 187,711,370
삼양통상 (002170) 58,000 -900 -1.53 58,800 59,600 58,000 2,692 157,063,000
한국수출포장 (002200) 3,000 -15 -.5 3,015 3,020 2,990 81,313 243,992,970
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,200 45 1.43 3,120 3,250 3,055 403,594 1,270,181,742
고려제강 (002240) 18,580 -210 -1.12 18,770 18,850 18,550 11,427 212,912,265
아세아제지 (002310) 8,910 100 1.14 8,900 8,950 8,730 101,935 904,778,135
한진 (002320) 22,850 400 1.78 22,600 23,850 22,450 199,096 4,616,864,225
넥센타이어 (002350) 6,350 -150 -2.31 6,490 6,490 6,300 231,095 1,464,839,945
넥센타이어1우B (002355) 3,645 -15 -.41 3,630 3,645 3,580 21,597 78,072,225
SH에너지화학 (002360) 477 0 0 480 480 470 123,674 58,590,496
KCC (002380) 372,500 1000 .27 370,000 378,500 370,000 26,325 9,860,969,250
한독 (002390) 11,900 -10 -.08 11,900 11,910 11,800 6,995 83,049,470
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,630 -120 -2.09 5,680 5,750 5,620 2,324 13,131,010
삼익악기 (002450) 1,387 -23 -1.63 1,400 1,410 1,380 84,074 116,665,196
HS화성 (002460) 11,860 160 1.37 11,730 11,860 11,600 10,268 120,985,325
조흥 (002600) 155,300 -1700 -1.08 157,000 159,400 155,000 158 24,645,800
제일파마홀딩스 (002620) 9,160 -120 -1.29 9,280 9,320 9,100 6,183 56,722,960
오리엔트바이오 (002630) 742 -1 -.13 741 744 729 1,327,012 974,554,911
동일제강 (002690) 1,656 9 .55 1,653 1,669 1,635 13,922 22,924,461
신일전자 (002700) 1,504 -15 -.99 1,520 1,525 1,498 957,792 1,445,908,095
TCC스틸 (002710) 16,940 -190 -1.11 17,130 17,170 16,810 110,682 1,874,793,525
국제약품 (002720) 4,930 -5 -.1 4,935 4,940 4,885 90,021 441,658,843
보락 (002760) 1,041 3 .29 1,048 1,048 1,027 113,460 117,137,044
진흥기업 (002780) 782 -1 -.13 780 785 776 132,734 103,429,441
진흥기업우B (002785) 3,535 -10 -.28 3,545 3,595 3,535 2,980 10,544,670
진흥기업2우B (002787) 8,030 90 1.13 8,060 8,060 7,860 490 3,855,640
아모레퍼시픽홀딩스 (002790) 33,550 -350 -1.03 33,650 33,900 33,050 181,450 6,077,226,750
아모레퍼시픽홀딩스우 (002795) 13,920 270 1.98 13,780 13,930 13,620 31,298 429,661,610
아모레퍼시픽홀딩스3우C (00279K) 25,400 0 0 25,400 25,700 24,950 14,641 373,134,550
삼영무역 (002810) 17,980 -30 -.17 18,010 18,010 17,690 37,615 670,498,910
SUN&L (002820) 2,870 35 1.23 2,845 2,895 2,825 5,003 14,260,230
미원상사 (002840) 161,600 -2900 -1.76 164,500 164,500 161,600 4,315 702,268,700
신풍 (002870) 1,281 8 .63 1,273 1,310 1,243 72,384 91,813,276
대유에이텍 (002880) 1,217 -29 -2.33 1,226 1,240 1,182 115,987 140,575,663
TYM (002900) 5,280 -40 -.75 5,320 5,350 5,240 95,667 506,753,565
유성기업 (002920) 2,475 35 1.43 2,440 2,485 2,420 70,011 171,784,075
한국쉘석유 (002960) 479,000 -8000 -1.64 486,000 490,000 479,000 2,283 1,107,126,500
금호건설 (002990) 3,575 25 .7 3,590 3,595 3,515 54,452 193,403,522
금호건설우 (002995) 12,170 70 .58 12,110 12,250 12,110 1,031 12,554,400
부광약품 (003000) 3,650 35 .97 3,640 3,650 3,590 192,429 696,466,613
혜인 (003010) 5,340 10 .19 5,330 5,360 5,260 67,698 359,445,385
세아제강지주 (003030) 224,000 -7500 -3.24 229,000 229,500 221,000 18,642 4,166,299,250
에이프로젠바이오로직스 (003060) 651 -7 -1.06 663 668 647 327,638 213,810,963
코오롱글로벌 (003070) 10,250 0 0 10,260 10,440 10,140 32,171 329,454,185
코오롱글로벌우 (003075) 16,050 -140 -.86 16,170 16,170 15,880 2,124 34,003,620
SB성보 (003080) 2,905 50 1.75 2,860 2,905 2,850 288,901 832,182,510
대웅 (003090) 27,450 -600 -2.14 27,650 27,850 27,050 148,546 4,055,193,875
대신밸류리츠 (0030R0) 4,565 100 2.24 4,445 4,570 4,435 502,721 2,273,444,280
일성아이에스 (003120) 27,650 -250 -.9 28,200 28,200 27,000 44,757 1,222,729,375
디아이 (003160) 15,220 620 4.25 14,540 15,380 14,500 297,456 4,442,528,125
일신방직 (003200) 11,600 -150 -1.28 11,740 11,750 11,500 29,250 338,400,040
대원제약 (003220) 13,400 -10 -.07 13,330 13,410 13,330 13,029 174,217,605
삼양식품 (003230) 1,491,000 29000 1.98 1,463,000 1,494,000 1,458,000 26,496 39,121,522,000
태광산업 (003240) 1,241,000 5000 .4 1,219,000 1,272,000 1,216,000 2,750 3,394,006,500
흥아해운 (003280) 1,872 7 .38 1,867 1,910 1,822 7,352,164 13,778,331,511
한일홀딩스 (003300) 19,000 -400 -2.06 19,400 19,400 18,730 14,250 269,857,200
한국화장품제조 (003350) 64,700 -1100 -1.67 66,900 67,000 64,000 100,427 6,554,590,650
유화증권 (003460) 3,260 -70 -2.1 3,340 3,360 3,215 189,995 617,788,638
유화증권우 (003465) 2,850 -5 -.18 2,850 2,850 2,835 3,195 9,073,915
유안타증권 (003470) 4,490 -50 -1.1 4,605 4,605 4,330 1,166,007 5,163,971,841
유안타증권우 (003475) 4,270 -25 -.58 4,315 4,320 4,240 42,120 179,893,785
한진중공업홀딩스 (003480) 6,100 -180 -2.87 6,330 6,330 6,060 142,630 877,627,180
대한항공 (003490) 26,200 -50 -.19 26,050 26,500 25,700 2,873,619 75,383,207,375
대한항공우 (003495) 25,100 -150 -.59 24,900 25,250 24,900 10,908 272,873,500
영진약품 (003520) 2,300 30 1.32 2,270 2,305 2,250 289,739 661,824,542
한화투자증권 (003530) 7,000 -180 -2.51 7,110 7,160 6,920 2,432,196 17,044,482,160
한화투자증권우 (003535) 9,260 -120 -1.28 9,380 9,660 8,810 46,983 428,266,365
대신증권 (003540) 31,200 -450 -1.42 31,700 31,850 30,650 431,742 13,504,013,900
대신증권우 (003545) 22,850 -250 -1.08 23,200 23,200 22,550 99,973 2,287,324,675
대신증권2우B (003547) 21,550 -300 -1.37 21,900 21,900 21,350 42,606 920,330,575
LG (003550) 82,300 -500 -.6 82,000 82,800 81,400 294,680 24,200,742,000
LG우 (003555) 66,000 400 .61 65,800 66,100 65,200 19,331 1,272,114,400
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 54,400 800 1.49 54,400 54,800 52,300 73,005 3,921,709,000
HLB글로벌 (003580) 2,740 -10 -.36 2,745 2,760 2,725 40,903 112,069,022
방림 (003610) 4,500 -5 -.11 4,515 4,525 4,450 16,838 75,571,860
KG모빌리티 (003620) 3,800 20 .53 3,765 3,840 3,750 231,976 881,930,036
미창석유 (003650) 115,600 1600 1.4 114,700 115,900 114,000 2,800 322,741,300
포스코퓨처엠 (003670) 135,700 -1900 -1.38 137,500 137,600 134,800 219,381 29,829,532,300
한성기업 (003680) 5,120 0 0 5,130 5,150 5,030 30,016 152,221,240
코리안리 (003690) 11,540 -60 -.52 11,660 11,690 11,410 457,537 5,260,221,610
삼영 (003720) 3,875 -10 -.26 3,875 3,890 3,835 118,380 455,928,589
진양산업 (003780) 5,710 0 0 5,730 5,730 5,670 39,526 224,823,285
대한화섬 (003830) 148,300 0 0 147,200 148,300 147,000 433 63,823,000
보령 (003850) 8,630 40 .47 8,630 8,670 8,570 61,257 527,331,890
남양유업 (003920) 66,000 -600 -.9 66,800 67,100 66,000 4,666 310,007,800
남양유업우 (003925) 42,200 -1500 -3.43 44,000 44,000 42,200 9,413 400,604,600
사조대림 (003960) 44,600 -250 -.56 44,600 45,150 44,100 25,984 1,154,703,050
롯데정밀화학 (004000) 40,900 100 .25 40,650 41,000 40,250 40,943 1,664,835,475
현대제철 (004020) 35,200 50 .14 35,300 35,550 34,700 612,907 21,567,674,350
SG세계물산 (004060) 352 -1 -.28 353 355 348 522,451 182,803,229
신흥 (004080) 14,500 110 .76 14,460 14,500 14,410 910 13,180,680
한국석유 (004090) 14,110 -80 -.56 14,080 14,180 13,990 51,297 721,065,745
태양금속 (004100) 2,630 15 .57 2,620 2,635 2,585 211,825 551,598,902
태양금속우 (004105) 3,710 0 0 3,720 3,720 3,650 23,234 85,398,155
동방 (004140) 3,695 445 13.69 3,270 4,120 3,200 68,890,847 260,375,692,068
한솔홀딩스 (004150) 3,375 -90 -2.6 3,485 3,485 3,365 167,841 570,482,525
신세계 (004170) 196,200 -1600 -.81 195,500 199,200 193,000 28,560 5,615,089,350
NPC (004250) 4,575 -15 -.33 4,580 4,590 4,520 20,403 92,756,745
NPC우 (004255) 2,760 15 .55 2,745 2,765 2,685 12,098 32,909,910
남성 (004270) 1,101 -12 -1.08 1,114 1,123 1,096 33,360 36,909,983
현대약품 (004310) 3,540 -10 -.28 3,570 3,570 3,510 35,995 127,059,320
세방 (004360) 16,430 10 .06 16,530 16,700 16,210 138,521 2,275,869,135
세방우 (004365) 11,150 -50 -.45 11,300 11,390 11,030 26,241 292,464,280
농심 (004370) 417,500 -3000 -.71 425,000 428,500 414,500 39,689 16,577,553,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 161 -2 -1.23 161 162 160 1,112,071 178,949,338
서울식품우 (004415) 1,256 -2 -.16 1,242 1,258 1,242 5,536 6,943,998
송원산업 (004430) 12,670 -30 -.24 12,690 12,690 12,560 12,414 156,747,250
삼일씨엔에스 (004440) 5,470 320 6.21 5,160 5,980 5,010 342,929 1,871,143,830
삼화왕관 (004450) 37,550 50 .13 37,950 38,200 36,800 1,837 68,184,800
세방전지 (004490) 73,000 700 .97 72,300 73,100 71,300 46,135 3,337,252,500
깨끗한나라 (004540) 2,210 -20 -.9 2,230 2,235 2,200 97,452 215,822,746
깨끗한나라우 (004545) 12,160 -50 -.41 12,190 12,190 12,100 31 380,070
현대비앤지스틸 (004560) 12,740 -180 -1.39 12,960 12,960 12,560 58,382 740,690,510
삼천리 (004690) 167,200 -1500 -.89 170,000 170,200 165,200 23,698 3,954,959,400
조광피혁 (004700) 84,500 3400 4.19 81,200 84,500 79,500 6,842 554,784,100
한솔테크닉스 (004710) 6,340 60 .96 6,280 6,340 6,220 223,017 1,399,044,185
팜젠사이언스 (004720) 4,425 60 1.37 4,370 4,530 4,305 140,179 614,886,227
써니전자 (004770) 1,803 -12 -.66 1,787 1,815 1,787 330,848 594,123,601
효성 (004800) 80,300 2900 3.75 77,800 81,200 77,800 139,411 11,133,563,500
덕성 (004830) 6,060 40 .66 6,020 6,060 5,990 61,705 371,602,120
덕성우 (004835) 8,390 -10 -.12 8,210 8,410 8,190 6,021 50,158,890
DRB동일 (004840) 5,570 -30 -.54 5,600 5,600 5,480 20,677 114,728,250
티웨이홀딩스 (004870) 673 -12 -1.75 686 686 668 268,026 180,705,966
동일산업 (004890) 46,050 -700 -1.5 46,750 46,750 45,900 1,955 90,243,300
조광페인트 (004910) 5,880 -60 -1.01 5,980 5,980 5,780 43,390 253,905,560
씨아이테크 (004920) 1,220 -30 -2.4 1,250 1,273 1,220 85,211 105,774,840
한신공영 (004960) 8,760 -90 -1.02 8,850 8,850 8,590 25,305 220,853,480
신라교역 (004970) 10,780 0 0 10,800 10,800 10,660 16,747 179,804,275
성신양회 (004980) 9,570 -140 -1.44 9,650 9,780 9,550 52,753 506,477,360
성신양회우 (004985) 11,880 30 .25 11,890 11,940 11,850 2,998 35,622,540
롯데지주 (004990) 33,600 -50 -.15 35,000 35,450 33,350 1,120,226 38,221,686,450
롯데지주우 (00499K) 34,200 -600 -1.72 35,350 35,850 34,200 2,662 92,376,625
휴스틸 (005010) 4,720 -50 -1.05 4,765 4,765 4,710 294,475 1,392,269,667
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 36,600 -400 -1.08 37,000 37,250 36,300 185,047 6,779,134,575
SGC에너지 (005090) 26,750 100 .38 26,750 26,800 26,400 22,794 606,363,175
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 91,400 700 .77 91,000 91,600 90,200 33,796 3,074,950,700
녹십자홀딩스 (005250) 16,680 -170 -1.01 16,870 16,870 16,510 57,041 953,019,310
녹십자홀딩스2우 (005257) 33,500 -600 -1.76 33,900 34,200 33,450 3,749 126,225,500
롯데칠성 (005300) 130,600 -500 -.38 130,000 131,100 129,000 13,780 1,797,461,900
롯데칠성우 (005305) 80,000 800 1.01 79,500 80,000 78,600 1,157 92,059,500
온타이드 (005320) 563 -5 -.88 567 567 551 616,574 343,451,384
모나미 (005360) 2,160 10 .47 2,175 2,190 2,140 29,274 63,023,420
현대차 (005380) 211,000 -6000 -2.76 217,000 217,500 209,500 1,111,748 235,293,659,750
현대차우 (005385) 160,000 -1700 -1.05 161,700 161,700 159,200 1,283,424 198,008,483,400
현대차2우B (005387) 164,100 -3100 -1.85 167,200 167,200 163,100 144,295 23,734,118,350
현대차3우B (005389) 159,800 -1800 -1.11 161,600 162,000 159,300 18,847 3,013,356,400
신성통상 (005390) 4,125 -15 -.36 4,115 4,135 4,100 183,727 756,768,271
코스모화학 (005420) 15,290 -40 -.26 15,360 15,490 15,040 117,788 1,791,514,595
한국공항 (005430) 64,500 800 1.26 66,000 66,000 63,200 19,084 1,233,838,200
현대지에프홀딩스 (005440) 10,360 -80 -.77 10,440 10,510 9,970 468,586 4,784,834,355
POSCO홀딩스 (005490) 321,000 -500 -.16 319,000 323,000 315,500 276,462 88,450,168,000
삼진제약 (005500) 20,250 -50 -.25 20,450 20,450 20,000 23,607 475,875,025
SPC삼립 (005610) 57,600 -700 -1.2 58,600 58,600 57,300 8,589 494,538,450
삼영전자 (005680) 11,670 340 3 11,350 11,680 11,300 51,750 599,662,280
파미셀 (005690) 13,420 400 3.07 13,590 13,590 13,040 1,327,241 17,661,117,285
넥센 (005720) 7,250 -110 -1.49 7,270 7,390 7,210 53,551 388,899,965
넥센우 (005725) 5,060 -40 -.78 5,050 5,070 5,040 1,794 9,081,660
크라운해태홀딩스 (005740) 9,400 -90 -.95 9,410 9,480 9,180 254,503 2,373,967,940
크라운해태홀딩스우 (005745) 9,410 -150 -1.57 9,480 9,490 9,350 1,472 13,816,820
대림바스 (005750) 4,570 -25 -.54 4,595 4,635 4,510 29,460 134,636,115
신영와코루 (005800) 14,690 -270 -1.8 15,400 15,400 14,400 19,446 284,939,980
풍산홀딩스 (005810) 52,700 2300 4.56 50,800 53,100 50,600 262,622 13,738,821,400
원림 (005820) 16,290 80 .49 16,210 16,530 16,200 1,841 29,993,450
DB손해보험 (005830) 142,900 -2500 -1.72 145,500 147,900 142,100 323,174 46,558,251,750
에스엘 (005850) 32,700 -100 -.3 33,000 33,000 32,200 92,857 3,022,430,050
휴니드 (005870) 9,870 240 2.49 9,740 9,880 9,590 182,471 1,784,424,350
대한해운 (005880) 1,952 33 1.72 1,924 1,960 1,893 7,961,798 15,334,883,963
삼성전자 (005930) 63,700 1200 1.92 62,300 63,800 62,000 18,442,202 1,164,848,565,258
삼성전자우 (005935) 53,000 900 1.73 52,100 53,000 51,700 1,409,728 74,224,388,450
NH투자증권 (005940) 23,450 50 .21 23,450 23,500 23,100 899,295 20,976,547,400
NH투자증권우 (005945) 20,050 -100 -.5 20,100 20,200 19,840 131,630 2,637,098,335
이수화학 (005950) 6,220 10 .16 6,210 6,240 6,100 32,458 200,898,450
동부건설 (005960) 5,620 -120 -2.09 5,710 5,760 5,600 31,433 176,995,115
동부건설우 (005965) 20,100 -150 -.74 20,450 20,450 19,820 143 2,849,740
동원산업 (006040) 49,200 -450 -.91 49,650 49,800 49,050 44,940 2,218,903,775
화승인더 (006060) 5,140 -10 -.19 5,210 5,210 5,050 105,356 538,960,960
사조오양 (006090) 10,470 -100 -.95 10,570 10,570 10,310 10,242 106,136,000
삼아알미늄 (006110) 18,090 80 .44 18,030 18,120 17,920 44,451 799,038,695
SK디스커버리 (006120) 62,500 900 1.46 61,600 62,700 61,400 19,934 1,235,832,800
SK디스커버리우 (006125) 45,100 -200 -.44 45,500 45,500 44,800 1,771 79,888,150
한국전자홀딩스 (006200) 776 0 0 776 781 770 57,015 44,211,914
제주은행 (006220) 17,300 -370 -2.09 17,850 18,140 17,030 970,350 16,914,089,470
LS (006260) 187,300 1900 1.02 186,700 189,000 183,300 137,153 25,590,208,300
녹십자 (006280) 133,400 2000 1.52 130,700 133,800 130,700 22,401 2,972,708,000
대원전선 (006340) 3,035 45 1.51 3,020 3,050 3,005 1,005,793 3,045,467,882
대원전선우 (006345) 3,980 -10 -.25 4,000 4,040 3,915 19,157 76,193,385
GS건설 (006360) 21,050 -200 -.94 21,350 21,450 20,800 540,860 11,378,013,725
대구백화점 (006370) 6,520 -50 -.76 6,580 6,700 6,520 17,785 116,998,960
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,220 -400 -2.04 19,800 19,800 19,190 31,549 611,051,570
삼성SDI (006400) 179,200 -1900 -1.05 180,600 181,000 177,800 328,760 58,841,053,450
삼성SDI우 (006405) 114,900 0 0 115,200 115,600 113,500 6,689 766,024,600
인스코비 (006490) 1,354 -13 -.95 1,346 1,383 1,346 735,719 999,574,869
대림통상 (006570) 2,865 100 3.62 2,790 3,195 2,765 149,613 442,470,120
대한유화 (006650) 102,300 200 .2 101,300 104,900 101,000 35,971 3,696,018,500
삼성공조 (006660) 14,330 70 .49 14,230 14,330 14,160 35,317 503,063,320
영풍제지 (006740) 1,063 -6 -.56 1,069 1,079 1,055 83,200 88,305,970
미래에셋증권 (006800) 22,550 400 1.81 22,150 22,950 21,750 2,531,196 56,596,066,225
미래에셋증권우 (006805) 11,220 150 1.36 11,170 11,430 11,050 368,138 4,146,971,835
미래에셋증권2우B (00680K) 9,990 30 .3 9,900 10,100 9,710 953,743 9,457,184,580
AK홀딩스 (006840) 12,890 -200 -1.53 13,160 13,160 12,740 11,811 151,654,735
신송홀딩스 (006880) 8,400 -10 -.12 8,360 8,420 8,260 67,972 565,490,135
태경케미컬 (006890) 11,020 -130 -1.17 11,150 11,150 10,950 36,486 401,086,450
우성 (006980) 18,450 -10 -.05 18,570 18,570 17,960 2,418 44,003,130
GS리테일 (007070) 17,910 -350 -1.92 18,400 18,400 17,820 214,761 3,851,664,535
일신석재 (007110) 2,350 -15 -.63 2,370 2,380 2,340 692,645 1,630,155,062
미래아이앤지 (007120) 1,016 -17 -1.65 1,033 1,033 1,007 161,211 164,046,337
사조산업 (007160) 55,300 -300 -.54 55,900 56,000 54,000 10,436 569,582,800
벽산 (007210) 2,315 0 0 2,305 2,315 2,280 109,811 251,842,200
한국특강 (007280) 1,531 2 .13 1,512 1,542 1,512 20,140 30,691,381
오뚜기 (007310) 408,000 -3000 -.73 411,500 414,000 406,500 5,064 2,072,346,500
DN오토모티브 (007340) 27,450 0 0 27,200 27,600 27,000 77,832 2,122,745,400
에이프로젠 (007460) 647 -12 -1.82 659 659 643 2,340,468 1,515,922,634
샘표 (007540) 55,500 0 0 54,900 58,800 54,800 66,815 3,806,992,700
일양약품 (007570) 13,840 -210 -1.49 14,050 14,050 13,680 33,631 462,938,935
일양약품우 (007575) 14,550 -210 -1.42 14,510 14,550 14,450 570 8,257,850
동방아그로 (007590) 6,340 10 .16 6,340 6,340 6,300 5,806 36,711,670
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 59,100 2900 5.16 55,800 59,200 55,800 1,327,390 77,308,882,000
국도화학 (007690) 37,900 300 .8 37,600 37,900 36,950 13,323 496,449,475
F&F홀딩스 (007700) 21,000 -300 -1.41 21,450 21,450 20,650 35,430 739,782,350
코리아써키트 (007810) 12,160 730 6.39 11,430 12,200 11,350 187,640 2,238,298,235
코리아써우 (007815) 6,120 50 .82 6,000 6,190 5,910 1,482 9,045,740
코리아써키트2우B (00781K) 5,600 -60 -1.06 5,540 5,600 5,530 1,009 5,640,040
서연 (007860) 12,370 450 3.78 11,890 12,470 11,520 459,414 5,613,137,105
TP (007980) 1,533 9 .59 1,514 1,538 1,514 220,780 336,988,284
사조동아원 (008040) 1,175 -15 -1.26 1,181 1,191 1,169 603,511 708,618,137
대덕 (008060) 8,490 -10 -.12 8,510 8,520 8,400 79,096 668,957,810
대덕1우 (00806K) 9,450 -130 -1.36 9,500 9,600 9,310 1,690 15,848,975
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,720 -50 -.87 5,800 5,800 5,660 22,215 126,402,745
NI스틸 (008260) 3,850 -20 -.52 3,880 3,880 3,815 55,972 214,555,829
남선알미늄 (008350) 1,255 6 .48 1,245 1,262 1,245 413,389 518,303,061
남선알미우 (008355) 13,100 -90 -.68 13,400 13,400 13,100 72 945,060
문배철강 (008420) 2,445 -15 -.61 2,455 2,455 2,425 92,697 226,022,160
서흥 (008490) 21,300 800 3.9 20,500 21,750 20,150 38,711 818,912,575
일정실업 (008500) 12,010 -260 -2.12 12,270 12,270 11,930 4,172 50,397,395
윌비스 (008600) 434 3 .7 432 440 428 273,353 117,916,323
아남전자 (008700) 1,513 -2 -.13 1,522 1,539 1,490 280,656 421,670,446
율촌화학 (008730) 27,300 0 0 27,300 27,600 27,100 70,822 1,930,287,200
호텔신라 (008770) 52,300 0 0 51,800 52,600 51,400 165,719 8,635,028,400
호텔신라우 (008775) 46,800 650 1.41 46,100 47,350 45,600 7,081 330,400,250
금비 (008870) 60,300 -200 -.33 60,500 60,900 59,600 2,008 120,685,300
한미사이언스 (008930) 48,750 1700 3.61 47,200 51,000 46,700 899,115 44,806,811,800
동양철관 (008970) 1,695 -54 -3.09 1,754 1,758 1,663 19,653,376 33,256,317,373
KCTC (009070) 7,000 -340 -4.63 7,110 7,110 6,970 1,528,583 10,774,956,430
경인전자 (009140) 21,150 -500 -2.31 21,600 21,600 21,050 2,764 58,764,900
삼성전기 (009150) 139,400 1900 1.38 137,600 139,500 136,800 320,381 44,335,489,650
삼성전기우 (009155) 63,400 800 1.28 62,600 63,400 62,100 17,849 1,120,745,600
SIMPAC (009160) 5,170 -10 -.19 5,180 5,200 5,120 135,674 697,966,480
한솔로지스틱스 (009180) 2,830 50 1.8 2,780 2,940 2,745 547,348 1,567,639,381
대양금속 (009190) 1,644 10 .61 1,634 1,665 1,632 114,612 188,283,861
무림페이퍼 (009200) 2,470 -15 -.6 2,465 2,525 2,405 406,548 1,001,782,315
한샘 (009240) 47,950 -400 -.83 48,500 48,950 47,450 47,209 2,258,502,425
신원 (009270) 1,813 -14 -.77 1,830 1,830 1,786 1,606,183 2,895,466,879
광동제약 (009290) 6,570 -70 -1.05 6,640 6,740 6,520 168,969 1,116,110,915
참엔지니어링 (009310) 1,410 27 1.95 1,371 1,410 1,371 12,377 17,179,304
아진전자부품 (009320) 1,000 -3 -.3 1,003 1,007 986 65,287 64,978,238
태영건설 (009410) 2,725 -55 -1.98 2,780 2,790 2,710 101,979 278,689,123
태영건설우 (009415) 5,720 -80 -1.38 5,650 5,850 5,650 505 2,879,480
한올바이오파마 (009420) 26,900 400 1.51 26,650 27,150 26,550 200,894 5,392,937,975
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 73,500 700 .96 72,800 73,800 72,800 27,510 2,015,995,950
한창제지 (009460) 716 1 .14 713 735 712 98,938 70,955,641
삼화전기 (009470) 28,500 300 1.06 28,250 28,500 28,150 30,887 875,111,750
HD한국조선해양 (009540) 328,000 3000 .92 322,500 329,500 322,000 154,833 50,580,404,000
무림P&P (009580) 2,945 -5 -.17 2,955 2,955 2,910 72,650 212,919,010
모토닉 (009680) 11,250 -370 -3.18 11,620 11,620 11,190 113,427 1,278,968,265
삼정펄프 (009770) 30,800 -50 -.16 30,500 31,100 30,500 935 28,778,450
플레이그램 (009810) 386 1 .26 381 419 371 3,814,814 1,531,094,381
한화솔루션 (009830) 36,200 1400 4.02 35,000 36,350 34,450 2,540,612 90,978,111,350
한화솔루션우 (009835) 28,600 600 2.14 28,000 28,900 27,300 31,017 879,513,700
명신산업 (009900) 8,440 0 0 8,520 8,520 8,310 86,866 727,345,075
영원무역홀딩스 (009970) 139,100 -3900 -2.73 141,600 142,600 138,200 13,337 1,855,304,200
한국내화 (010040) 2,425 10 .41 2,400 2,435 2,390 11,124 26,773,680
OCI홀딩스 (010060) 89,700 -100 -.11 90,200 91,300 89,000 135,445 12,218,867,450
한국무브넥스 (010100) 4,725 -55 -1.15 4,765 4,780 4,650 264,795 1,240,178,899
LS ELECTRIC (010120) 278,000 13500 5.1 272,000 280,000 270,500 259,804 71,607,320,500
고려아연 (010130) 840,000 -13000 -1.52 845,000 855,000 831,000 14,431 12,162,314,300
삼성중공업 (010140) 18,040 600 3.44 17,400 18,090 17,310 7,887,623 141,067,571,650
우진아이엔에스 (010400) 2,685 0 0 2,685 2,685 2,645 3,028 8,068,310
한솔PNS (010420) 1,879 4 .21 1,876 1,880 1,874 3,193 5,988,886
에스엠벡셀 (010580) 1,639 2 .12 1,637 1,650 1,605 77,539 126,186,606
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 181,400 4100 2.31 176,200 183,600 176,200 279,096 50,391,761,850
진양폴리 (010640) 4,020 30 .75 3,990 4,025 3,975 48,402 193,338,591
화천기계 (010660) 5,870 130 2.26 5,690 5,960 5,680 327,236 1,901,121,060
화신 (010690) 8,680 -30 -.34 8,680 8,740 8,500 133,170 1,144,237,895
평화홀딩스 (010770) 6,100 -80 -1.29 6,260 6,260 6,000 232,355 1,414,848,785
아이에스동서 (010780) 21,800 0 0 22,050 22,100 21,550 16,400 355,821,750
퍼스텍 (010820) 4,275 190 4.65 4,030 4,350 4,030 1,999,443 8,456,058,047
S-Oil (010950) 63,700 400 .63 62,700 63,900 62,700 180,059 11,422,828,600
S-Oil우 (010955) 42,650 800 1.91 41,850 42,650 41,850 37,715 1,596,773,400
삼호개발 (010960) 3,645 -30 -.82 3,675 3,675 3,605 85,555 310,750,825
진원생명과학 (011000) 2,440 10 .41 2,425 2,460 2,425 207,155 504,769,029
LG이노텍 (011070) 155,700 200 .13 154,600 156,700 153,800 117,397 18,209,197,850
에넥스 (011090) 674 -5 -.74 675 678 661 131,569 87,524,816
CJ씨푸드 (011150) 3,015 -5 -.17 3,020 3,030 3,000 123,630 372,189,447
CJ씨푸드1우 (011155) 17,670 -220 -1.23 17,870 17,870 17,670 495 8,764,950
롯데케미칼 (011170) 67,100 -1200 -1.76 68,000 68,200 66,300 125,018 8,395,753,850
HMM (011200) 25,950 450 1.76 25,950 26,250 25,550 2,028,883 52,497,999,625
현대위아 (011210) 52,100 -200 -.38 52,200 52,250 51,200 93,877 4,852,688,500
삼화전자 (011230) 5,340 -180 -3.26 5,460 5,540 5,250 133,070 708,633,525
태림포장 (011280) 2,170 -20 -.91 2,215 2,215 2,150 62,461 135,004,810
성안머티리얼스 (011300) 442 -12 -2.64 450 458 437 382,169 169,223,051
유니켐 (011330) 1,635 12 .74 1,660 1,675 1,596 772,054 1,258,174,714
부산산업 (011390) 97,500 -1400 -1.42 98,700 100,200 96,500 5,638 550,384,200
갤럭시아에스엠 (011420) 2,370 -60 -2.47 2,410 2,430 2,360 203,050 483,377,651
한농화성 (011500) 14,600 40 .27 14,550 14,660 14,520 21,516 313,332,445
와이투솔루션 (011690) 3,490 70 2.05 3,405 3,490 3,380 162,073 556,535,998
한신기계 (011700) 3,845 180 4.91 3,710 3,980 3,665 1,382,474 5,289,870,012
현대코퍼레이션 (011760) 28,100 -250 -.88 28,350 28,350 27,750 34,756 972,427,100
금호석유화학 (011780) 126,000 800 .64 124,500 126,500 123,300 107,989 13,534,642,100
금호석유화학우 (011785) 68,600 600 .88 67,800 69,000 66,000 30,744 2,091,489,150
SKC (011790) 102,500 500 .49 102,200 102,600 101,000 119,411 12,154,559,100
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,656 -16 -.96 1,656 1,662 1,625 4,286,711 7,039,036,831
DB (012030) 1,484 -4 -.27 1,505 1,506 1,470 208,443 308,542,335
영흥 (012160) 676 -11 -1.6 687 689 671 370,893 251,641,541
아센디오 (012170) 3,180 -60 -1.85 3,240 3,385 3,115 37,405 119,776,871
계양전기 (012200) 1,458 6 .41 1,465 1,465 1,445 49,430 71,807,284
계양전기우 (012205) 3,610 35 .98 3,595 3,610 3,585 811 2,914,200
영화금속 (012280) 866 0 0 859 870 858 93,125 80,469,558
경동인베스트 (012320) 68,300 800 1.19 68,000 69,200 67,200 9,560 650,498,200
현대모비스 (012330) 306,500 -8000 -2.54 311,500 312,000 304,000 212,226 65,093,127,750
한화에어로스페이스 (012450) 848,000 41000 5.08 802,000 848,000 802,000 235,902 196,276,830,500
더존비즈온 (012510) 83,200 2600 3.23 80,100 83,600 79,100 352,986 28,874,093,150
경인양행 (012610) 3,380 30 .9 3,350 3,405 3,350 25,068 84,422,385
HDC (012630) 22,500 -300 -1.32 22,150 22,750 21,500 175,874 3,917,491,850
모나리자 (012690) 2,710 0 0 2,715 2,715 2,695 79,725 215,597,250
에스원 (012750) 70,800 -700 -.98 70,700 71,600 70,600 30,201 2,143,694,150
대창 (012800) 1,445 9 .63 1,432 1,450 1,420 1,048,259 1,506,397,044
세우글로벌 (013000) 1,136 -4 -.35 1,140 1,146 1,136 45,486 51,785,026
일성건설 (013360) 1,682 -32 -1.87 1,714 1,726 1,660 418,393 704,313,303
화승코퍼레이션 (013520) 2,135 -35 -1.61 2,170 2,170 2,110 88,221 187,987,080
디와이 (013570) 4,780 -25 -.52 4,800 4,800 4,735 61,424 292,442,932
계룡건설 (013580) 20,750 200 .97 20,450 20,950 20,350 80,745 1,671,842,325
까뮤이앤씨 (013700) 1,132 0 0 1,132 1,138 1,122 32,405 36,670,984
지엠비코리아 (013870) 4,245 5 .12 4,240 4,255 4,215 9,604 40,688,544
지누스 (013890) 18,670 50 .27 18,600 18,700 18,340 46,056 849,581,690
한익스프레스 (014130) 3,650 15 .41 3,635 3,790 3,575 97,634 358,241,080
대영포장 (014160) 1,230 4 .33 1,220 1,239 1,210 561,149 684,155,831
금강공업 (014280) 4,825 -25 -.52 4,850 4,875 4,800 40,876 197,333,020
금강공업우 (014285) 7,090 -10 -.14 7,100 7,100 7,010 618 4,333,650
영보화학 (014440) 4,600 -15 -.33 4,620 4,620 4,555 50,419 230,750,403
극동유화 (014530) 3,635 20 .55 3,595 3,635 3,575 128,598 463,906,470
태경비케이 (014580) 5,140 -60 -1.15 5,200 5,230 5,070 187,522 960,818,740
한솔케미칼 (014680) 174,700 400 .23 172,600 175,100 170,200 51,741 8,948,948,450
사조씨푸드 (014710) 8,270 -190 -2.25 8,420 8,610 8,160 33,774 278,414,430
HL D&I (014790) 2,780 -45 -1.59 2,805 2,820 2,770 28,297 78,730,207
동원시스템즈 (014820) 31,500 -350 -1.1 31,700 31,850 31,300 24,732 779,218,325
동원시스템즈우 (014825) 17,950 0 0 17,950 18,150 17,950 515 9,244,650
유니드 (014830) 89,500 500 .56 89,500 89,800 88,300 41,728 3,709,103,650
성문전자 (014910) 1,245 -6 -.48 1,251 1,251 1,233 49,664 61,597,207
성문전자우 (014915) 4,690 10 .21 4,690 4,690 4,570 2,447 11,219,095
인디에프 (014990) 1,359 -14 -1.02 1,366 1,366 1,330 535,763 719,662,731
이스타코 (015020) 686 -16 -2.28 702 703 683 292,094 201,068,034
대창단조 (015230) 5,990 60 1.01 5,890 6,030 5,890 118,442 709,015,140
에이엔피 (015260) 522 -26 -4.74 550 555 510 949,956 497,204,642
INVENI (015360) 65,900 -1500 -2.23 67,500 67,800 65,000 9,862 650,956,450
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,500 -450 -1.22 37,850 38,900 36,000 8,676,571 326,356,580,125
일진홀딩스 (015860) 6,470 200 3.19 6,270 6,510 6,230 414,661 2,648,611,440
태경산업 (015890) 5,460 -60 -1.09 5,500 5,520 5,390 54,167 296,065,320
대현 (016090) 1,937 5 .26 1,934 1,937 1,920 166,683 321,490,638
삼성증권 (016360) 79,700 -900 -1.12 80,400 80,900 78,800 698,122 55,626,975,950
KG스틸 (016380) 6,650 -40 -.6 6,720 6,720 6,590 112,901 748,114,095
한세예스24홀딩스 (016450) 4,625 -45 -.96 4,700 4,700 4,575 83,799 386,820,615
환인제약 (016580) 13,040 -90 -.69 13,130 13,130 12,940 38,742 505,423,785
신대양제지 (016590) 15,000 -220 -1.45 15,200 15,270 14,200 61,741 908,381,600
DB증권 (016610) 10,920 -40 -.36 11,060 11,060 10,250 618,190 6,620,684,905
대성홀딩스 (016710) 10,630 -270 -2.48 10,900 10,900 10,580 36,863 392,791,970
두올 (016740) 3,470 -20 -.57 3,480 3,495 3,430 25,105 86,766,515
퍼시스 (016800) 47,550 -350 -.73 47,750 47,850 47,050 708 33,577,900
웅진 (016880) 2,790 180 6.9 2,610 2,835 2,570 1,996,846 5,513,788,714
광명전기 (017040) 1,665 15 .91 1,643 1,667 1,635 208,593 344,922,264
명문제약 (017180) 1,668 -1 -.06 1,678 1,678 1,652 32,025 53,177,274
우신시스템 (017370) 7,940 -10 -.13 8,030 8,030 7,900 35,027 278,238,340
서울가스 (017390) 69,200 -2200 -3.08 71,500 71,700 69,000 43,452 3,041,554,050
수산세보틱스 (017550) 1,821 0 0 1,821 1,822 1,811 95,206 172,756,861
SK텔레콤 (017670) 56,000 -500 -.88 56,900 56,900 56,000 894,845 50,303,610,650
현대엘리베이터 (017800) 89,000 400 .45 88,200 90,500 88,000 211,901 18,842,288,350
풀무원 (017810) 12,620 -100 -.79 12,720 12,750 12,570 89,673 1,133,343,590
DS단석 (017860) 27,900 -150 -.53 28,200 28,250 27,650 106,353 2,966,545,675
광전자 (017900) 2,020 0 0 2,020 2,030 1,995 52,876 105,969,218
E1 (017940) 98,400 -600 -.61 99,000 99,600 97,300 21,653 2,132,658,100
한국카본 (017960) 24,600 1400 6.03 23,500 24,900 23,150 828,051 20,085,369,350
애경산업 (018250) 17,450 -1140 -6.13 17,770 17,850 17,350 365,774 6,413,941,755
삼성에스디에스 (018260) 184,000 300 .16 181,900 185,000 176,800 291,709 52,800,222,650
조일알미늄 (018470) 1,520 10 .66 1,510 1,522 1,497 247,954 374,136,618
동원금속 (018500) 1,501 2 .13 1,502 1,514 1,460 213,470 318,448,898
SK가스 (018670) 294,000 -2000 -.68 293,500 300,000 292,000 10,231 3,037,158,500
한온시스템 (018880) 3,215 -25 -.77 3,235 3,240 3,175 827,576 2,649,288,284
신풍제약 (019170) 14,090 40 .28 13,980 14,170 13,780 164,044 2,288,654,990
신풍제약우 (019175) 30,000 750 2.56 29,250 30,100 28,550 5,837 170,087,000
티에이치엔 (019180) 2,965 -5 -.17 2,955 2,965 2,930 64,884 191,223,455
세아특수강 (019440) 15,430 -60 -.39 15,500 15,500 15,390 14,299 220,745,265
엑시큐어하이트론 (019490) 656 -18 -2.67 670 679 649 648,909 427,295,993
대교 (019680) 2,460 -55 -2.19 2,495 2,500 2,460 13,654 33,862,135
대교우B (019685) 1,331 -13 -.97 1,344 1,360 1,331 10,771 14,473,046
한섬 (020000) 17,840 -140 -.78 17,980 17,980 17,580 78,289 1,388,265,980
키다리스튜디오 (020120) 3,945 -40 -1 3,925 3,990 3,910 182,495 719,121,780
롯데에너지머티리얼즈 (020150) 23,000 50 .22 23,200 23,200 22,700 37,593 861,458,625
아시아나항공 (020560) 10,050 -60 -.59 10,130 10,130 10,000 69,869 700,479,755
일진디스플 (020760) 990 87 9.63 903 990 885 402,348 374,594,111
서원 (021050) 1,374 3 .22 1,373 1,377 1,352 155,857 212,624,398
코웨이 (021240) 109,200 5000 4.8 105,900 114,700 105,900 299,719 33,030,474,100
세원정공 (021820) 12,290 -40 -.32 12,470 12,470 12,090 27,007 329,555,970
포스코DX (022100) 24,150 -200 -.82 24,350 24,400 24,000 239,055 5,777,296,425
삼원강재 (023000) 2,600 -15 -.57 2,615 2,625 2,570 26,104 67,592,103
MH에탄올 (023150) 5,440 20 .37 5,420 5,450 5,360 1,729 9,401,710
한국종합기술 (023350) 5,320 -70 -1.3 5,360 5,360 5,300 46,763 248,883,165
동남합성 (023450) 34,000 -150 -.44 34,150 34,150 33,900 2,238 76,072,875
롯데쇼핑 (023530) 78,700 -1800 -2.24 80,300 80,300 78,700 55,058 4,355,814,350
다우기술 (023590) 40,000 -1250 -3.03 41,300 41,400 39,500 197,172 7,900,501,625
인지컨트롤스 (023800) 6,120 -40 -.65 6,140 6,140 6,070 26,029 158,747,570
인팩 (023810) 6,290 20 .32 6,330 6,330 6,190 27,160 169,667,885
에쓰씨엔지니어링 (023960) 1,311 -26 -1.94 1,337 1,342 1,302 161,697 212,396,240
WISCOM (024070) 2,045 15 .74 2,030 2,080 2,015 3,252 6,610,300
디씨엠 (024090) 14,630 30 .21 14,600 14,690 14,560 795 11,622,495
기업은행 (024110) 22,000 150 .69 22,400 22,400 21,700 1,901,919 41,830,621,875
콜마홀딩스 (024720) 15,560 -240 -1.52 15,560 15,680 15,240 302,314 4,672,695,475
대원화성 (024890) 906 -10 -1.09 915 915 903 47,883 43,413,678
디와이덕양 (024900) 2,615 -10 -.38 2,615 2,625 2,585 93,756 243,643,111
KPX케미칼 (025000) 52,300 300 .58 52,000 52,600 51,800 8,466 442,293,500
SJM홀딩스 (025530) 3,875 30 .78 3,845 3,875 3,815 24,344 93,630,600
한국단자 (025540) 66,500 -300 -.45 66,800 66,800 65,800 21,008 1,389,637,500
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,120 -220 -3 7,340 7,350 7,100 23,450 167,525,120
한솔홈데코 (025750) 755 -11 -1.44 766 770 751 359,381 271,758,256
이구산업 (025820) 5,330 110 2.11 5,180 5,420 5,130 1,559,746 8,279,482,700
남해화학 (025860) 7,720 -80 -1.03 7,800 7,830 7,690 90,822 700,816,890
한국주강 (025890) 1,908 -32 -1.65 1,938 1,938 1,905 17,453 33,363,553
스틱인베스트먼트 (026890) 12,050 -230 -1.87 12,050 12,290 11,890 148,723 1,793,403,770
부국철강 (026940) 2,360 -15 -.63 2,375 2,380 2,350 128,900 304,613,339
동서 (026960) 31,700 550 1.77 31,050 32,000 31,050 130,361 4,124,285,675
BGF (027410) 4,480 -50 -1.1 4,530 4,550 4,435 235,870 1,052,270,714
마니커 (027740) 967 -5 -.51 973 973 960 273,718 263,765,707
한국제지 (027970) 860 -3 -.35 874 877 838 290,033 249,011,924
삼성E&A (028050) 25,350 0 0 25,600 26,200 25,150 968,934 24,778,923,725
동아지질 (028100) 16,820 -260 -1.52 17,010 17,010 16,700 24,267 407,415,750
삼성물산 (028260) 181,500 -2200 -1.2 182,400 184,900 179,500 538,580 97,609,878,050
삼성물산우B (02826K) 132,900 1200 .91 131,700 133,000 130,900 12,062 1,589,685,650
팬오션 (028670) 4,125 -15 -.36 4,155 4,155 4,075 2,307,294 9,505,590,980
케이씨 (029460) 26,000 0 0 26,000 26,100 25,500 40,578 1,047,048,900
신도리코 (029530) 52,700 -100 -.19 53,100 53,100 51,400 15,453 809,511,400
삼성카드 (029780) 57,400 -1000 -1.71 58,100 59,500 57,000 124,231 7,194,011,500
제일기획 (030000) 21,900 -500 -2.23 22,400 22,450 21,800 489,734 10,771,941,175
NICE평가정보 (030190) 17,680 390 2.26 17,460 17,700 17,310 123,224 2,160,088,800
KT (030200) 58,400 600 1.04 57,700 59,200 57,300 529,239 30,913,828,338
다올투자증권 (030210) 4,055 -80 -1.93 4,150 4,160 3,975 441,311 1,785,525,930
교보증권 (030610) 10,450 -220 -2.06 10,750 10,800 10,200 494,740 5,137,885,460
동원수산 (030720) 6,250 -20 -.32 6,270 6,300 6,050 23,023 143,033,720
서울보증보험 (031210) 42,750 -2150 -4.79 44,150 44,250 42,250 345,462 14,815,789,900
신세계인터내셔날 (031430) 13,500 -190 -1.39 13,730 13,910 13,410 223,427 3,027,095,415
신세계푸드 (031440) 42,500 -300 -.7 42,850 43,650 41,400 7,807 331,586,175
아이티센씨티에스 (031820) 684 25 3.79 659 684 645 833,490 554,693,004
롯데관광개발 (032350) 17,770 70 .4 17,740 17,930 17,380 639,808 11,275,611,655
황금에스티 (032560) 6,190 -50 -.8 6,240 6,240 6,180 16,471 102,079,200
LG유플러스 (032640) 14,990 -60 -.4 15,010 15,110 14,950 952,430 14,309,025,195
삼성생명 (032830) 138,500 -2200 -1.56 139,300 140,100 136,900 375,353 52,096,952,350
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 16,960 60 .36 16,900 16,970 16,580 61,714 1,033,208,235
체시스 (033250) 1,177 -13 -1.09 1,201 1,201 1,161 302,859 354,957,598
유나이티드제약 (033270) 21,950 100 .46 21,900 22,100 21,800 46,100 1,010,756,825
SJG세종 (033530) 4,780 -35 -.73 4,820 4,820 4,745 50,825 242,432,372
KT&G (033780) 140,500 -200 -.14 141,000 142,700 139,000 283,478 39,847,217,250
무학 (033920) 8,510 -180 -2.07 8,690 8,730 8,470 71,322 610,136,180
두산에너빌리티 (034020) 65,300 5100 8.47 62,400 65,300 61,100 12,238,170 775,608,648,750
SBS (034120) 22,850 -50 -.22 23,000 23,150 22,650 68,733 1,570,094,800
LG디스플레이 (034220) 9,240 -20 -.22 9,200 9,280 9,180 819,717 7,561,799,260
파라다이스 (034230) 18,690 100 .54 18,480 18,940 18,350 634,117 11,839,355,355
NICE (034310) 14,190 -20 -.14 14,200 14,200 13,890 67,590 950,551,010
인천도시가스 (034590) 26,650 0 0 26,800 26,800 26,500 3,532 93,864,100
SK (034730) 226,500 1000 .44 224,500 228,000 223,500 198,073 44,654,539,500
SK우 (03473K) 182,200 -1400 -.76 179,500 184,000 179,500 3,867 703,542,400
한국토지신탁 (034830) 1,314 -6 -.45 1,321 1,326 1,308 501,714 659,944,864
HS애드 (035000) 8,680 10 .12 8,670 8,690 8,560 14,721 127,002,275
백산 (035150) 15,600 0 0 15,580 15,600 15,430 37,142 575,831,610
강원랜드 (035250) 20,550 0 0 20,500 20,700 20,500 353,119 7,277,681,225
NAVER (035420) 249,500 500 .2 247,500 253,000 247,000 791,762 197,588,877,000
신세계 I&C (035510) 17,570 0 0 17,590 17,740 17,300 187,652 3,291,513,570
카카오 (035720) 57,200 -1100 -1.89 57,400 58,000 56,300 2,979,693 169,395,188,650
콘텐트리중앙 (036420) 11,020 30 .27 10,990 11,060 10,810 39,057 427,095,315
한국가스공사 (036460) 45,850 -300 -.65 46,150 46,750 45,500 502,731 23,169,850,500
SNT홀딩스 (036530) 60,900 300 .5 61,900 62,200 59,700 17,459 1,057,525,200
엔씨소프트 (036570) 213,500 1500 .71 210,000 218,000 210,000 70,240 15,050,645,500
팜스코 (036580) 3,150 -95 -2.93 3,220 3,235 3,100 81,377 256,820,425
YG PLUS (037270) 8,760 -250 -2.77 8,860 9,080 8,680 1,606,150 14,184,315,990
LG헬로비전 (037560) 3,105 -55 -1.74 3,165 3,205 3,090 1,173,023 3,666,823,354
광주신세계 (037710) 34,800 0 0 34,700 34,850 34,100 65,412 2,250,030,625
하나투어 (039130) 57,600 100 .17 57,800 58,400 57,200 69,135 3,983,909,800
키움증권 (039490) 237,500 -2500 -1.04 238,000 241,000 230,500 154,607 36,542,654,750
HDC랩스 (039570) 9,610 0 0 9,650 9,650 9,450 17,268 164,159,140
상신브레이크 (041650) 2,975 -10 -.34 2,985 2,985 2,960 15,987 47,452,890
한화오션 (042660) 78,000 1400 1.83 76,800 78,100 76,500 780,893 60,466,161,050
HD현대인프라코어 (042670) 11,730 90 .77 11,660 11,790 11,480 838,734 9,763,578,125
한미반도체 (042700) 91,300 1700 1.9 89,700 91,500 88,400 511,251 46,025,061,700
주연테크 (044380) 454 28 6.57 439 475 424 1,054,571 474,260,005
KSS해운 (044450) 10,620 -160 -1.48 10,710 10,780 10,550 72,201 769,803,105
코스맥스비티아이 (044820) 23,250 650 2.88 22,500 23,550 22,050 82,211 1,899,213,000
대우건설 (047040) 4,130 0 0 4,140 4,170 4,080 1,027,068 4,234,935,032
포스코인터내셔널 (047050) 52,300 -100 -.19 52,200 52,700 51,800 272,138 14,228,086,100
유니온머티리얼 (047400) 1,680 13 .78 1,703 1,733 1,671 289,964 490,623,730
한국항공우주 (047810) 88,900 3500 4.1 85,500 89,000 85,400 653,368 57,427,259,750
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 2,005 -15 -.74 2,020 2,050 2,000 12,931 26,012,592
한전KPS (051600) 53,400 -300 -.56 54,600 55,100 53,000 271,210 14,537,848,550
진양화학 (051630) 2,010 -5 -.25 2,015 2,020 1,991 38,673 77,643,361
LG생활건강 (051900) 333,000 -6000 -1.77 339,000 346,500 328,500 99,397 33,591,669,000
LG생활건강우 (051905) 138,000 1800 1.32 136,400 138,300 135,800 16,398 2,247,033,450
LG화학 (051910) 273,000 -500 -.18 273,000 274,000 265,500 256,242 69,443,989,000
LG화학우 (051915) 146,000 -2200 -1.48 148,200 148,500 138,800 92,112 13,245,009,600
한전기술 (052690) 90,500 1600 1.8 91,000 92,700 88,800 381,034 34,488,955,050
스카이라이프 (053210) 5,190 -80 -1.52 5,220 5,250 5,130 58,590 302,999,950
한미글로벌 (053690) 19,820 20 .1 19,980 19,980 19,630 98,158 1,940,407,415
테이팩스 (055490) 14,000 110 .79 13,930 14,060 13,890 6,951 97,170,490
신한지주 (055550) 70,800 -1000 -1.39 71,100 71,400 69,900 1,164,809 82,305,542,100
현대홈쇼핑 (057050) 59,500 -700 -1.16 60,300 60,300 59,000 19,627 1,167,918,050
포스코스틸리온 (058430) 41,350 -400 -.96 41,800 41,900 41,150 9,864 408,284,450
세아홀딩스 (058650) 142,300 400 .28 142,400 146,800 141,500 5,118 734,314,900
다스코 (058730) 3,110 -40 -1.27 3,150 3,150 3,070 101,018 313,001,000
KTcs (058850) 2,865 -20 -.69 2,870 2,885 2,845 137,191 392,360,690
KTis (058860) 2,970 -5 -.17 2,975 2,980 2,940 198,584 587,512,903
HL홀딩스 (060980) 42,300 -900 -2.08 43,150 43,150 42,050 13,952 591,287,550
산일전기 (062040) 96,200 4900 5.37 93,900 97,000 92,800 598,226 57,130,838,150
종근당바이오 (063160) 24,300 250 1.04 24,200 24,500 23,700 46,348 1,117,579,425
현대로템 (064350) 193,600 2600 1.36 190,400 194,500 189,600 827,183 159,342,860,550
LG씨엔에스 (064400) 77,200 400 .52 76,800 77,800 75,600 589,633 45,215,409,200
SNT모티브 (064960) 33,600 -350 -1.03 34,700 34,700 33,300 43,452 1,456,756,200
LG전자 (066570) 76,900 -300 -.39 77,100 77,400 76,200 478,176 36,676,185,600
LG전자우 (066575) 38,950 0 0 38,900 39,000 38,000 42,149 1,634,201,425
엘앤에프 (066970) 54,200 -1900 -3.39 57,000 57,000 53,200 497,843 27,182,093,400
세이브존I&C (067830) 2,930 -20 -.68 2,965 3,005 2,925 119,554 354,960,383
셀트리온 (068270) 178,600 1600 .9 175,300 178,900 175,300 307,806 54,795,122,100
삼성출판사 (068290) 18,770 -10 -.05 18,630 18,820 18,600 21,355 399,473,885
TKG휴켐스 (069260) 17,230 -50 -.29 17,220 17,340 17,160 45,665 787,729,010
대호에이엘 (069460) 1,843 -14 -.75 1,865 1,870 1,823 300,543 552,996,098
대웅제약 (069620) 164,400 100 .06 162,800 165,200 161,600 39,643 6,462,734,850
한세엠케이 (069640) 1,095 -9 -.82 1,110 1,142 1,063 829,971 907,200,650
DSR제강 (069730) 3,805 10 .26 3,795 3,820 3,765 36,760 139,168,610
현대백화점 (069960) 81,100 -2200 -2.64 82,200 83,300 81,100 46,020 3,762,790,500
모나용평 (070960) 4,915 -55 -1.11 4,945 4,945 4,750 124,286 608,589,399
한국금융지주 (071050) 160,300 -3300 -2.02 161,900 162,700 158,700 295,996 47,470,854,350
한국금융지주우 (071055) 108,600 -1300 -1.18 109,600 109,600 106,600 30,483 3,284,495,750
하이스틸 (071090) 4,245 -130 -2.97 4,330 4,330 4,145 710,985 3,000,278,410
지역난방공사 (071320) 92,000 -1200 -1.29 93,800 94,500 90,600 33,294 3,057,040,500
롯데하이마트 (071840) 9,440 0 0 9,480 9,480 9,300 60,375 565,313,085
코아스 (071950) 8,650 150 1.76 8,580 8,900 8,380 3,679 31,309,410
HD현대마린엔진 (071970) 48,900 1200 2.52 47,750 49,200 46,850 250,065 12,030,793,225
유엔젤 (072130) 5,540 40 .73 5,500 5,560 5,400 83,950 459,130,780
농심홀딩스 (072710) 87,900 300 .34 88,300 88,300 86,800 7,733 676,658,500
금호타이어 (073240) 4,945 -45 -.9 5,000 5,010 4,900 435,004 2,149,449,820
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,540 25 .71 3,490 3,595 3,490 11,051 39,017,085
세진중공업 (075580) 10,710 170 1.61 10,510 10,720 10,480 268,216 2,845,793,310
유니퀘스트 (077500) 6,160 150 2.5 5,970 6,180 5,960 78,253 474,520,780
STX엔진 (077970) 20,450 100 .49 20,500 20,650 20,150 166,835 3,389,593,000
텔코웨어 (078000) 15,050 -350 -2.27 15,690 15,690 14,900 37,885 571,606,425
에이블씨엔씨 (078520) 8,890 -40 -.45 8,930 8,990 8,550 481,632 4,210,351,295
GS (078930) 53,200 -400 -.75 53,600 54,000 52,700 302,873 16,114,378,950
GS우 (078935) 48,850 -250 -.51 49,100 49,600 48,500 9,838 480,948,675
CJ CGV (079160) 5,250 -90 -1.69 5,380 5,380 5,200 163,783 860,418,035
현대리바트 (079430) 8,380 50 .6 8,360 8,380 8,290 12,484 104,005,290
LIG넥스원 (079550) 610,000 21000 3.57 589,000 615,000 589,000 126,345 76,940,565,500
전진건설로봇 (079900) 50,900 1500 3.04 50,800 51,800 50,300 86,055 4,391,462,400
휴비스 (079980) 3,340 -30 -.89 3,370 3,395 3,320 70,390 235,562,681
일진다이아 (081000) 13,400 -90 -.67 13,530 13,600 13,300 8,551 114,395,090
미스토홀딩스 (081660) 37,250 -50 -.13 37,100 37,550 36,950 100,834 3,747,802,800
동양생명 (082640) 8,230 10 .12 8,260 8,260 8,070 181,942 1,482,482,260
한화엔진 (082740) 26,550 300 1.14 26,350 26,600 26,000 314,738 8,297,989,350
그린케미칼 (083420) 7,980 -70 -.87 7,960 8,080 7,840 210,811 1,676,288,310
대한제강 (084010) 18,830 70 .37 18,810 19,200 17,700 32,087 603,527,350
동양고속 (084670) 8,400 -200 -2.33 8,600 8,700 8,400 4,086 34,979,435
이월드 (084680) 1,671 -5 -.3 1,676 1,689 1,660 130,203 216,948,180
대상홀딩스 (084690) 11,170 50 .45 11,130 11,210 11,030 104,220 1,158,670,205
대상홀딩스우 (084695) 15,590 130 .84 15,500 15,630 15,140 10,412 159,167,250
TBH글로벌 (084870) 1,404 14 1.01 1,377 1,421 1,360 46,287 64,477,413
엔케이 (085310) 829 -5 -.6 838 838 821 98,766 81,659,769
미래에셋생명 (085620) 7,800 -70 -.89 7,910 7,990 7,530 563,523 4,405,750,360
현대글로비스 (086280) 144,800 -4000 -2.69 147,000 148,700 143,500 221,469 32,135,759,550
하나금융지주 (086790) 96,500 900 .94 95,000 97,100 93,500 971,287 92,729,438,550
이리츠코크렙 (088260) 4,565 -5 -.11 4,570 4,570 4,520 47,520 216,186,155
한화생명 (088350) 4,140 -100 -2.36 4,195 4,220 4,095 3,894,752 16,109,471,001
진도 (088790) 2,085 0 0 2,070 2,120 2,065 12,383 25,810,147
맥쿼리인프라 (088980) 11,390 -100 -.87 11,490 11,490 11,390 1,102,945 12,589,506,695
HDC현대EP (089470) 4,145 -35 -.84 4,170 4,210 4,120 71,161 294,517,520
제주항공 (089590) 7,160 -100 -1.38 7,250 7,250 7,150 126,444 908,007,250
롯데렌탈 (089860) 34,700 -250 -.72 35,100 35,150 34,400 30,150 1,044,919,150
평화산업 (090080) 1,112 -7 -.63 1,122 1,122 1,099 244,091 269,821,635
노루페인트 (090350) 9,430 -20 -.21 9,450 9,460 9,330 41,971 393,586,920
노루페인트우 (090355) 15,750 50 .32 15,750 15,750 15,620 2,313 36,372,780
메타랩스 (090370) 1,363 27 2.02 1,339 1,375 1,319 90,702 122,384,580
아모레퍼시픽 (090430) 139,400 -200 -.14 139,000 140,600 137,000 294,401 41,008,514,000
아모레퍼시픽우 (090435) 46,600 300 .65 46,650 46,800 45,550 57,979 2,684,500,100
비에이치 (090460) 13,540 840 6.61 12,740 13,620 12,640 761,869 10,105,852,445
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,005 -30 -1.47 2,015 2,030 2,005 609,578 1,226,244,501
디아이씨 (092200) 4,520 50 1.12 4,475 4,560 4,435 227,010 1,023,611,144
KEC (092220) 809 5 .62 804 810 795 354,153 284,698,902
KPX홀딩스 (092230) 72,900 -300 -.41 73,200 73,500 71,900 8,827 640,495,900
기신정기 (092440) 2,595 -5 -.19 2,600 2,600 2,560 26,454 68,229,960
DYP (092780) 4,550 -20 -.44 4,585 4,585 4,515 13,093 59,474,725
넥스틸 (092790) 14,150 -300 -2.08 14,370 14,380 14,050 295,635 4,191,326,545
LF (093050) 19,670 -120 -.61 19,620 19,800 19,500 53,929 1,059,694,470
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,345 -95 -2.76 3,355 3,480 3,270 1,160,703 3,864,559,197
후성 (093370) 4,745 -25 -.52 4,740 4,790 4,700 273,190 1,289,407,906
효성ITX (094280) 13,840 -110 -.79 13,960 13,960 13,810 11,838 163,949,255
맵스리얼티1 (094800) 4,495 45 1.01 4,500 4,500 4,440 41,154 183,546,595
AJ네트웍스 (095570) 4,620 0 0 4,605 4,645 4,540 313,638 1,446,595,407
웅진씽크빅 (095720) 2,200 0 0 2,195 2,200 2,170 140,658 307,086,788
JW홀딩스 (096760) 3,735 25 .67 3,710 3,815 3,710 107,494 404,618,010
SK이노베이션 (096770) 116,000 500 .43 116,100 119,800 115,500 489,845 57,492,745,350
SK이노베이션우 (096775) 77,400 200 .26 77,300 79,100 77,000 3,075 239,457,300
HJ중공업 (097230) 7,770 -50 -.64 7,800 7,900 7,680 440,715 3,423,002,585
엠씨넥스 (097520) 27,650 0 0 27,500 27,650 27,150 36,115 988,269,600
CJ제일제당 (097950) 257,500 -2500 -.96 261,500 261,500 256,000 70,423 18,125,029,250
CJ제일제당 우 (097955) 151,900 -1100 -.72 153,000 153,000 150,700 9,478 1,435,152,300
SK오션플랜트 (100090) 19,910 -190 -.95 20,200 20,350 19,830 309,125 6,166,936,895
비상교육 (100220) 6,570 -170 -2.52 6,740 6,780 6,540 136,072 900,388,770
진양홀딩스 (100250) 3,490 -55 -1.55 3,560 3,560 3,440 149,396 520,275,525
SNT에너지 (100840) 36,050 250 .7 35,800 36,500 35,300 150,879 5,401,843,500
인바이오젠 (101140) 10,940 -280 -2.5 11,220 11,420 10,940 7,697 84,865,940
해태제과식품 (101530) 7,690 -120 -1.54 7,760 7,940 7,660 79,929 616,886,780
동성케미컬 (102260) 4,530 -50 -1.09 4,570 4,570 4,485 136,911 617,690,245
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,080 70 .58 12,080 12,080 11,930 26,260 315,160,720
풍산 (103140) 155,200 22800 17.22 132,500 155,500 132,300 1,820,982 269,865,151,500
일진전기 (103590) 41,050 3250 8.6 38,650 41,950 38,200 2,405,155 97,523,562,450
한국철강 (104700) 9,660 10 .1 9,670 9,700 9,530 14,861 142,839,680
KB금융 (105560) 119,600 1100 .93 116,700 120,000 116,000 986,461 116,547,260,950
한세실업 (105630) 11,090 -170 -1.51 11,230 11,270 10,990 154,192 1,703,159,170
우진 (105840) 10,100 190 1.92 10,240 10,280 10,000 201,368 2,037,683,150
미원홀딩스 (107590) 77,000 1300 1.72 75,700 77,000 75,700 408 31,358,200
LX세미콘 (108320) 66,100 -600 -.9 66,700 66,800 65,700 20,598 1,363,013,700
LX하우시스 (108670) 33,100 -450 -1.34 33,350 33,400 32,750 34,863 1,149,149,000
LX하우시스우 (108675) 19,250 140 .73 19,030 19,350 19,020 3,276 62,579,450
주성코퍼레이션 (109070) 864 -6 -.69 860 875 858 139,216 120,449,796
호전실업 (111110) 8,890 -170 -1.88 9,060 9,060 8,880 17,431 155,731,665
동인기연 (111380) 16,570 320 1.97 16,280 16,730 15,940 19,311 314,687,675
영원무역 (111770) 61,700 -700 -1.12 61,200 62,400 59,900 80,878 4,957,980,300
씨에스윈드 (112610) 47,650 300 .63 47,400 47,650 46,350 145,468 6,874,521,250
GKL (114090) 16,840 -170 -1 16,960 17,240 16,730 232,266 3,941,354,770
대성에너지 (117580) 8,750 -10 -.11 8,740 8,820 8,690 81,001 707,293,040
메타케어 (118000) 352 20 6.02 332 358 332 2,218,767 775,449,390
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 106,200 -400 -.38 106,300 106,900 105,200 1,887 199,694,800
코오롱인더 (120110) 45,750 50 .11 46,050 46,500 45,250 157,802 7,232,369,500
코오롱인더우 (120115) 25,700 -300 -1.15 26,000 26,050 25,350 18,051 463,109,775
아이마켓코리아 (122900) 8,590 20 .23 8,570 8,590 8,530 24,608 210,702,795
한국화장품 (123690) 10,400 -580 -5.28 10,700 10,750 10,380 1,035,023 10,873,340,550
SJM (123700) 3,700 -15 -.4 3,715 3,715 3,625 38,858 143,252,640
한국자산신탁 (123890) 2,675 -15 -.56 2,690 2,695 2,655 194,226 518,037,245
현대퓨처넷 (126560) 3,480 -35 -1 3,520 3,535 3,435 100,565 348,642,706
수산인더스트리 (126720) 24,650 500 2.07 24,550 24,750 24,200 34,850 852,808,275
대성산업 (128820) 5,480 -480 -8.05 6,040 6,040 5,440 1,246,561 6,993,284,170
한미약품 (128940) 289,000 9000 3.21 280,000 290,500 280,000 76,793 22,081,405,500
인터지스 (129260) 3,460 165 5.01 3,275 4,005 3,185 20,784,853 78,053,080,574
한전산업 (130660) 13,210 160 1.23 13,210 13,360 13,140 154,428 2,041,186,450
화인베스틸 (133820) 900 5 .56 895 907 871 105,773 94,157,563
미원화학 (134380) 83,500 900 1.09 83,000 83,500 82,700 3,119 258,965,700
시디즈 (134790) 32,550 -1200 -3.56 33,750 33,950 32,550 34,889 1,152,914,625
선진 (136490) 13,580 -10 -.07 13,900 13,900 13,530 79,104 1,079,378,640
에스디바이오센서 (137310) 10,230 -90 -.87 10,270 10,380 10,210 83,712 858,084,155
메리츠금융지주 (138040) 121,500 -1600 -1.3 122,500 122,900 120,900 249,537 30,339,097,450
코오롱ENP (138490) 7,150 -70 -.97 7,280 7,350 7,110 108,066 777,774,385
BNK금융지주 (138930) 15,950 90 .57 16,010 16,050 15,670 1,781,950 28,279,823,165
iM금융지주 (139130) 15,510 40 .26 15,460 15,600 15,100 983,857 15,152,650,570
이마트 (139480) 99,400 300 .3 100,000 100,600 98,200 122,796 12,185,810,250
아주스틸 (139990) 4,030 5 .12 4,025 4,035 4,015 5,978 24,064,960
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,756 56 3.29 1,749 1,759 1,707 16,219 28,182,278
다이나믹디자인 (145210) 888 -4 -.45 900 908 882 45,025 39,933,688
케이탑리츠 (145270) 960 -3 -.31 964 964 954 57,804 55,379,131
덴티움 (145720) 68,900 -1600 -2.27 69,800 70,100 68,100 53,520 3,679,614,150
삼양사 (145990) 58,300 -900 -1.52 59,200 59,200 57,500 43,085 2,502,427,100
삼양사우 (145995) 39,450 -350 -.88 39,800 39,800 39,450 1,506 59,612,950
한국ANKOR유전 (152550) 248 -2 -.8 249 250 248 1,194,469 297,111,403
DSR (155660) 4,080 -10 -.24 4,120 4,120 4,070 8,501 34,700,220
애경케미칼 (161000) 12,740 -80 -.62 12,730 13,950 12,410 5,177,951 68,931,668,480
한국타이어앤테크놀로지 (161390) 46,350 -400 -.86 45,800 47,000 45,800 376,360 17,509,364,550
한국콜마 (161890) 108,700 700 .65 107,100 109,500 107,000 157,264 17,081,555,150
동일고무벨트 (163560) 7,390 0 0 7,400 7,430 7,310 42,445 313,093,160
동아에스티 (170900) 50,100 -100 -.2 50,100 50,300 49,800 11,301 565,139,350
JB금융지주 (175330) 24,700 -600 -2.37 25,200 25,650 24,550 903,262 22,443,100,375
PI첨단소재 (178920) 18,760 -40 -.21 18,790 18,800 18,390 98,353 1,827,697,480
한진칼 (180640) 123,100 -700 -.57 122,600 124,000 121,700 102,329 12,321,555,495
한진칼우 (18064K) 40,850 250 .62 41,250 41,600 40,000 7,579 308,559,325
NHN (181710) 29,550 400 1.37 29,150 29,950 29,100 87,479 2,575,701,250
아세아시멘트 (183190) 12,470 -120 -.95 12,670 12,670 12,430 23,715 296,064,025
종근당 (185750) 84,500 300 .36 83,900 84,600 83,800 20,429 1,718,217,950
더블유게임즈 (192080) 59,000 -1000 -1.67 59,400 60,100 58,600 58,623 3,465,497,450
쿠쿠홀딩스 (192400) 33,450 0 0 33,400 33,850 33,000 26,518 883,608,350
드림텍 (192650) 6,270 50 .8 6,210 6,310 6,190 91,114 569,714,890
코스맥스 (192820) 259,000 6500 2.57 251,500 261,000 251,000 84,540 21,711,169,750
제이에스코퍼레이션 (194370) 13,890 300 2.21 13,590 14,060 13,380 189,356 2,598,572,740
해성디에스 (195870) 26,850 200 .75 26,750 27,150 26,250 131,394 3,502,056,850
서연이화 (200880) 12,970 -150 -1.14 13,060 13,120 12,880 137,970 1,788,053,675
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,150 -450 -1.26 35,350 35,500 34,800 185,810 6,527,871,450
삼성바이오로직스 (207940) 1,031,000 -11000 -1.06 1,040,000 1,050,000 1,023,000 76,808 79,362,197,500
디와이파워 (210540) 13,080 -20 -.15 13,100 13,190 12,960 23,271 303,031,940
SK디앤디 (210980) 10,820 -100 -.92 10,960 11,000 10,700 66,951 724,922,400
한솔제지 (213500) 9,220 -40 -.43 9,270 9,280 9,180 84,635 780,160,550
이노션 (214320) 21,200 -650 -2.97 21,750 21,750 21,050 96,635 2,056,953,800
금호에이치티 (214330) 667 -7 -1.04 667 675 657 609,079 403,541,836
경보제약 (214390) 5,020 -50 -.99 5,070 5,090 4,990 18,654 93,720,225
토니모리 (214420) 11,880 210 1.8 11,520 12,220 11,420 813,916 9,684,509,380
잇츠한불 (226320) 14,230 -130 -.91 14,320 14,400 14,110 47,253 670,526,450
현대코퍼레이션홀딩스 (227840) 14,420 -150 -1.03 14,590 14,720 14,420 46,388 673,581,645
LS에코에너지 (229640) 32,200 850 2.71 31,800 32,400 31,650 67,977 2,178,343,525
JW생명과학 (234080) 12,750 60 .47 12,690 12,780 12,540 28,785 365,580,215
두산밥캣 (241560) 58,100 1000 1.75 58,200 58,900 57,500 334,878 19,459,380,000
화승엔터프라이즈 (241590) 8,120 50 .62 8,070 8,120 7,900 211,091 1,683,102,300
에이플러스에셋 (244920) 6,520 80 1.24 6,440 6,550 6,330 122,218 789,168,730
솔루엠 (248070) 16,830 -580 -3.33 17,100 17,150 16,510 221,885 3,734,444,165
샘표식품 (248170) 27,850 100 .36 27,800 28,050 27,450 13,780 383,203,975
일동제약 (249420) 20,400 680 3.45 20,150 20,800 19,990 751,785 15,456,753,380
넷마블 (251270) 61,700 0 0 61,300 62,500 61,100 332,907 20,523,359,000
크래프톤 (259960) 347,500 500 .14 345,000 349,500 345,000 88,480 30,725,102,000
크라운제과 (264900) 9,650 -40 -.41 9,700 9,800 9,530 37,317 358,608,110
크라운제과우 (26490K) 10,310 -150 -1.43 10,600 10,680 10,300 2,657 27,479,370
HD현대 (267250) 139,000 700 .51 137,000 141,500 136,000 201,039 27,973,364,150
HD현대일렉트릭 (267260) 474,000 23500 5.22 455,000 477,000 454,000 253,316 118,847,386,250
HD현대건설기계 (267270) 75,700 900 1.2 75,100 75,900 74,900 55,753 4,203,808,400
경동도시가스 (267290) 22,250 -500 -2.2 22,650 22,650 22,250 22,725 508,332,350
아시아나IDT (267850) 12,560 30 .24 12,500 12,640 12,390 14,754 184,539,385
미원에스씨 (268280) 150,700 -3700 -2.4 152,900 152,900 147,900 1,090 163,441,900
오리온 (271560) 118,800 -2200 -1.82 120,200 121,100 117,900 173,836 20,637,934,050
일진하이솔루스 (271940) 17,150 -380 -2.17 17,450 17,460 16,940 59,727 1,021,479,235
제일약품 (271980) 15,550 130 .84 15,400 15,700 15,250 27,838 429,550,075
한화시스템 (272210) 55,000 1500 2.8 53,000 55,700 53,000 1,022,039 56,013,259,250
진에어 (272450) 9,460 -30 -.32 9,550 9,550 9,430 81,734 773,739,200
삼양패키징 (272550) 14,650 230 1.6 14,600 14,670 14,420 49,630 722,067,595
에이피알 (278470) 176,100 1900 1.09 176,700 180,700 174,200 400,810 70,827,391,250
롯데웰푸드 (280360) 123,800 -400 -.32 123,700 124,400 122,200 16,278 2,011,147,150
케이씨텍 (281820) 28,500 1000 3.64 27,450 28,500 27,150 69,619 1,945,756,450
BGF리테일 (282330) 123,200 -400 -.32 124,000 124,700 121,900 49,796 6,128,129,600
쿠쿠홈시스 (284740) 31,150 1000 3.32 30,050 31,650 29,950 203,494 6,313,649,925
SK케미칼 (285130) 73,800 1000 1.37 72,200 74,000 72,000 49,061 3,595,767,050
SK케미칼우 (28513K) 30,500 150 .49 29,750 30,700 29,750 10,566 319,997,250
롯데이노베이트 (286940) 22,950 50 .22 23,100 23,100 22,600 22,845 519,386,375
하나제약 (293480) 12,310 -90 -.73 12,420 12,420 12,240 10,077 124,157,415
신한알파리츠 (293940) 5,450 -80 -1.45 5,560 5,560 5,370 594,266 3,226,949,530
HDC현대산업개발 (294870) 24,000 250 1.05 23,650 24,200 23,450 212,112 5,065,109,350
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 263,500 -4000 -1.5 267,000 268,000 261,000 15,403 4,050,038,250
효성중공업 (298040) 1,035,000 27000 2.68 1,035,000 1,045,000 1,002,000 65,091 66,809,450,500
HS효성첨단소재 (298050) 206,500 -5500 -2.59 211,000 211,500 201,000 32,273 6,615,064,250
에어부산 (298690) 2,225 -5 -.22 2,235 2,245 2,215 155,912 346,945,869
한일시멘트 (300720) 19,350 -130 -.67 19,420 19,500 19,180 85,983 1,663,502,370
SK바이오사이언스 (302440) 47,950 350 .74 47,500 48,150 47,450 74,081 3,544,727,125
세아제강 (306200) 157,400 -600 -.38 158,000 158,000 155,600 5,152 805,805,600
현대오토에버 (307950) 165,400 -700 -.42 165,300 167,000 161,200 60,073 9,892,952,000
씨티알모빌리티 (308170) 5,510 -60 -1.08 5,570 5,570 5,300 46,464 249,534,990
우리금융지주 (316140) 26,750 50 .19 27,000 27,100 26,500 2,740,907 73,322,021,625
자이에스앤디 (317400) 3,675 -20 -.54 3,730 3,740 3,605 32,789 120,844,136
HD현대에너지솔루션 (322000) 46,550 2550 5.8 44,000 47,300 43,000 365,494 16,761,783,075
카카오뱅크 (323410) 30,100 -850 -2.75 30,650 31,150 29,850 1,570,215 47,321,374,450
SK바이오팜 (326030) 98,900 3300 3.45 96,800 100,200 96,700 269,194 26,586,343,200
HD현대중공업 (329180) 394,500 7500 1.94 385,500 396,500 385,500 113,279 44,433,777,250
롯데리츠 (330590) 3,790 -20 -.52 3,810 3,850 3,790 256,612 977,831,498
이지스밸류플러스리츠 (334890) 4,690 50 1.08 4,685 4,695 4,635 49,469 230,768,779
두산퓨얼셀 (336260) 23,150 -50 -.22 23,350 23,500 23,000 168,291 3,894,660,100
두산퓨얼셀1우 (33626K) 6,170 30 .49 6,180 6,180 6,050 45,932 281,109,060
두산퓨얼셀2우B (33626L) 11,410 180 1.6 11,360 11,630 11,030 28,172 317,173,225
솔루스첨단소재 (336370) 8,400 30 .36 8,350 8,410 8,280 120,060 1,001,269,100
솔루스첨단소재1우 (33637K) 1,909 22 1.17 1,878 1,916 1,855 70,881 134,618,701
솔루스첨단소재2우B (33637L) 4,345 -5 -.11 4,345 4,405 4,285 15,750 68,627,020
NH프라임리츠 (338100) 4,695 -75 -1.57 4,770 4,780 4,695 85,758 405,588,644
교촌에프앤비 (339770) 5,840 -120 -2.01 6,030 6,030 5,800 161,935 951,027,075
KCC글라스 (344820) 33,850 -250 -.73 34,000 34,100 33,500 26,855 904,930,175
제이알글로벌리츠 (348950) 2,610 -5 -.19 2,615 2,620 2,605 398,042 1,038,667,680
이지스레지던스리츠 (350520) 4,105 -25 -.61 4,130 4,130 4,085 88,551 362,947,650
하이브 (352820) 271,000 -1500 -.55 272,500 275,000 269,500 203,617 55,240,080,000
대덕전자 (353200) 18,770 850 4.74 17,810 18,900 17,760 711,676 13,147,368,130
대덕전자1우 (35320K) 8,370 70 .84 8,300 8,380 8,250 4,734 39,454,600
코람코라이프인프라리츠 (357120) 4,475 5 .11 4,510 4,510 4,405 93,268 412,940,675
미래에셋맵스리츠 (357250) 2,765 -5 -.18 2,775 2,775 2,750 54,491 150,581,380
마스턴프리미어리츠 (357430) 1,480 23 1.58 1,457 1,480 1,449 123,452 181,771,670
SK아이이테크놀로지 (361610) 27,900 -50 -.18 27,950 28,150 27,650 89,993 2,504,922,025
티와이홀딩스 (363280) 4,330 -85 -1.93 4,470 4,470 4,285 148,630 644,502,606
티와이홀딩스우 (36328K) 6,490 130 2.04 6,370 6,490 6,370 32,312 208,663,670
ESR켄달스퀘어리츠 (365550) 4,380 0 0 4,380 4,380 4,315 255,960 1,113,013,356
한컴라이프케어 (372910) 3,190 -30 -.93 3,190 3,255 3,165 179,238 576,581,941
LG에너지솔루션 (373220) 316,500 1500 .48 317,000 319,000 314,500 137,843 43,585,707,750
DL이앤씨 (375500) 49,050 -100 -.2 50,100 50,300 48,500 241,418 11,858,982,375
DL이앤씨우 (37550K) 24,850 50 .2 25,100 25,350 24,150 28,188 699,109,275
DL이앤씨2우(전환) (37550L) 34,100 50 .15 34,700 34,700 33,850 3,545 121,041,100
디앤디플랫폼리츠 (377190) 3,225 -5 -.15 3,225 3,225 3,200 41,507 133,294,035
카카오페이 (377300) 67,300 -2400 -3.44 68,000 70,900 66,000 2,824,099 191,050,373,500
바이오노트 (377740) 5,340 50 .95 5,290 5,350 5,210 81,387 429,854,380
화승알앤에이 (378850) 3,350 -40 -1.18 3,380 3,380 3,340 85,291 285,907,365
케이카 (381970) 16,890 -190 -1.11 17,070 17,210 16,480 172,006 2,905,587,505
F&F (383220) 78,900 -1600 -1.99 79,700 80,900 78,500 76,949 6,088,549,900
LX홀딩스 (383800) 9,800 -70 -.71 9,870 9,910 9,700 227,557 2,221,571,610
LX홀딩스1우 (38380K) 9,400 0 0 9,550 9,550 9,340 1,817 17,021,410
SK리츠 (395400) 4,735 -55 -1.15 4,790 4,790 4,715 309,134 1,465,111,017
미래에셋글로벌리츠 (396690) 2,770 -5 -.18 2,775 2,775 2,755 52,522 145,235,165
NH올원리츠 (400760) 3,325 20 .61 3,310 3,335 3,290 114,876 381,523,321
SK스퀘어 (402340) 173,000 -5300 -2.97 175,300 175,900 170,700 473,753 81,984,279,050
쏘카 (403550) 13,110 -20 -.15 13,140 13,330 13,050 5,796 76,447,510
신한서부티엔디리츠 (404990) 3,735 -35 -.93 3,785 3,785 3,720 147,293 553,726,986
KB발해인프라 (415640) 8,170 0 0 8,100 8,170 8,090 183,819 1,489,130,695
코람코더원리츠 (417310) 5,200 -70 -1.33 5,280 5,280 5,180 58,163 303,353,360
KB스타리츠 (432320) 4,020 5 .12 4,015 4,025 4,005 64,519 259,055,863
HD현대마린솔루션 (443060) 179,100 -5200 -2.82 183,500 183,900 174,600 171,560 30,550,484,100
유니드비티플러스 (446070) 4,470 5 .11 4,480 4,510 4,425 14,476 64,616,729
삼성FN리츠 (448730) 4,535 -20 -.44 4,530 4,555 4,515 60,010 271,215,225
에코프로머티 (450080) 52,300 700 1.36 51,700 53,000 51,000 403,220 21,014,742,250
코오롱모빌리티그룹 (450140) 2,650 25 .95 2,625 2,675 2,580 477,737 1,262,444,977
코오롱모빌리티그룹우 (45014K) 4,470 -60 -1.32 4,530 4,530 4,355 8,690 38,304,860
한화리츠 (451800) 4,025 -75 -1.83 4,105 4,110 4,010 267,870 1,086,099,795
한화갤러리아 (452260) 1,266 -12 -.94 1,278 1,278 1,253 675,670 850,572,456
한화갤러리아우 (45226K) 2,390 0 0 2,400 2,400 2,380 579 1,381,910
현대그린푸드 (453340) 17,580 -170 -.96 17,750 17,880 17,520 27,458 484,732,150
두산로보틱스 (454910) 62,700 1800 2.96 61,500 64,100 60,600 295,251 18,412,185,900
OCI (456040) 57,300 -200 -.35 57,500 57,600 56,500 44,821 2,556,240,250
이수스페셜티케미컬 (457190) 41,350 -200 -.48 41,650 41,850 40,650 182,255 7,487,327,350
동국씨엠 (460850) 6,860 60 .88 6,800 6,880 6,780 72,863 498,442,265
동국제강 (460860) 11,490 280 2.5 11,330 11,750 11,020 428,861 4,939,235,265
조선내화 (462520) 13,950 20 .14 13,930 14,000 13,720 5,968 83,232,200
시프트업 (462870) 44,350 -450 -1 45,400 45,400 44,100 113,628 5,052,361,875
STX그린로지스 (465770) 8,090 10 .12 8,020 8,120 7,980 125,962 1,012,813,615
SK이터닉스 (475150) 22,850 350 1.56 22,550 22,850 22,200 489,168 11,005,602,400
더본코리아 (475560) 28,200 -350 -1.23 28,500 28,650 28,050 40,047 1,128,449,875
씨케이솔루션 (480370) 12,100 100 .83 12,160 12,170 11,800 52,680 631,414,130
신한글로벌액티브리츠 (481850) 1,490 0 0 1,495 1,495 1,470 144,659 214,123,682
달바글로벌 (483650) 233,500 -4500 -1.89 238,500 240,000 231,500 201,958 47,318,148,250
엠앤씨솔루션 (484870) 183,800 15500 9.21 171,700 183,800 171,700 51,044 9,188,919,450
HS효성 (487570) 75,700 -3000 -3.81 75,400 76,800 74,400 63,961 4,823,946,800
한화비전 (489790) 54,000 500 .93 53,100 54,500 52,300 562,780 29,975,388,250
GS피앤엘 (499790) 43,800 -950 -2.12 44,600 46,350 43,450 111,557 4,933,045,850
엘브이엠씨홀딩스 (900140) 2,045 -40 -1.92 2,085 2,105 2,025 376,716 768,735,794
프레스티지바이오파마 (950210) 16,540 -1060 -6.02 17,660 18,120 15,990 603,081 10,100,923,890

Leave a Comment