KOSPI 20250723

KOSPI 일별 조회 데이터 [962] (2025-07-23)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,920 0 0 6,970 6,980 6,850 70,011 482,279,210
KR모터스 (000040) 534 -44 -7.61 610 661 526 13,139,732 7,592,897,811
경방 (000050) 7,790 -50 -.64 7,880 7,880 7,690 41,303 320,272,965
삼양홀딩스 (000070) 91,000 -200 -.22 91,800 92,000 89,000 20,496 1,852,712,500
삼양홀딩스우 (000075) 90,000 -700 -.77 90,000 90,000 89,300 218 19,498,900
하이트진로 (000080) 20,850 -100 -.48 21,000 21,100 20,550 122,503 2,545,569,300
하이트진로2우B (000087) 16,170 40 .25 16,110 16,200 16,100 836 13,484,350
유한양행 (000100) 125,200 200 .16 126,200 126,600 124,000 490,296 61,468,691,900
유한양행우 (000105) 105,300 100 .1 106,000 107,300 104,200 4,869 513,321,550
CJ대한통운 (000120) 91,500 -1000 -1.08 93,100 93,100 90,800 59,784 5,473,999,550
하이트진로홀딩스 (000140) 10,720 -130 -1.2 10,950 10,950 10,520 47,676 509,497,240
하이트진로홀딩스우 (000145) 12,750 -260 -2 13,010 13,010 12,750 2,657 33,768,230
두산 (000150) 556,000 -2000 -.36 561,000 565,000 540,000 123,289 67,733,046,000
두산우 (000155) 375,000 8500 2.32 373,000 380,000 366,500 31,406 11,731,554,750
두산2우B (000157) 407,000 6500 1.62 402,000 410,000 381,000 5,858 2,343,974,250
성창기업지주 (000180) 1,634 9 .55 1,590 1,635 1,587 134,796 216,221,414
DL (000210) 53,500 1200 2.29 53,800 55,000 52,900 224,674 12,110,994,150
DL우 (000215) 28,600 500 1.78 28,400 29,100 27,950 29,486 837,826,550
유유제약 (000220) 4,660 50 1.08 4,610 4,670 4,545 33,542 154,614,735
유유제약1우 (000225) 5,030 45 .9 4,985 5,030 4,965 886 4,429,785
유유제약2우B (000227) 10,480 -80 -.76 10,530 10,530 10,430 938 9,805,480
일동홀딩스 (000230) 8,930 -270 -2.93 8,610 9,080 8,080 87,432 762,756,910
한국앤컴퍼니 (000240) 25,550 800 3.23 25,050 25,700 25,050 118,417 3,015,921,150
기아 (000270) 106,100 8300 8.49 100,800 106,100 100,500 3,318,750 345,230,718,300
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 23,200 -200 -.85 23,550 23,550 22,600 39,839 915,599,950
노루홀딩스우 (000325) 34,050 -1350 -3.81 35,400 35,400 33,150 1,655 56,129,350
한화손해보험 (000370) 6,500 -130 -1.96 6,670 6,670 6,420 517,106 3,364,848,565
삼화페인트 (000390) 6,220 -30 -.48 6,210 6,300 6,160 42,963 266,974,775
롯데손해보험 (000400) 1,888 -14 -.74 1,902 1,903 1,850 421,196 792,554,358
대원강업 (000430) 3,710 30 .82 3,715 3,785 3,685 217,510 810,641,450
CR홀딩스 (000480) 5,450 -40 -.73 5,500 5,520 5,430 52,861 288,489,105
대동 (000490) 10,640 210 2.01 10,480 11,120 10,310 531,925 5,652,940,975
가온전선 (000500) 64,200 -300 -.47 63,900 65,600 62,400 40,252 2,565,763,900
삼일제약 (000520) 10,750 40 .37 10,710 10,850 10,510 91,607 978,671,850
흥국화재 (000540) 4,790 -145 -2.94 4,910 4,915 4,745 267,659 1,285,314,314
흥국화재우 (000545) 7,970 -230 -2.8 8,200 8,200 7,850 30,766 245,272,810
CS홀딩스 (000590) 91,200 -600 -.65 91,200 92,000 88,600 534 48,006,600
동아쏘시오홀딩스 (000640) 121,600 -2400 -1.94 122,700 123,600 121,500 6,525 797,383,800
천일고속 (000650) 42,700 -50 -.12 42,150 43,300 42,150 44 1,873,825
SK하이닉스 (000660) 269,000 500 .19 267,500 271,000 264,500 3,116,279 835,260,110,076
영풍 (000670) 43,850 -400 -.9 44,900 45,500 43,350 31,071 1,367,112,875
LS네트웍스 (000680) 3,925 -10 -.25 3,970 3,970 3,865 199,537 779,313,755
유수홀딩스 (000700) 6,120 -60 -.97 6,230 6,230 6,050 21,684 132,357,540
현대건설 (000720) 66,000 -1100 -1.64 67,200 67,800 65,500 1,529,800 101,047,745,250
현대건설우 (000725) 58,200 100 .17 57,800 59,200 57,000 6,569 379,826,650
이화산업 (000760) 12,740 240 1.92 12,400 12,780 12,400 548 6,920,310
삼성화재 (000810) 463,000 0 0 465,500 466,000 458,000 186,461 86,163,584,000
삼성화재우 (000815) 347,000 1000 .29 347,500 353,500 343,000 6,734 2,330,300,750
화천기공 (000850) 32,950 -150 -.45 33,100 33,450 32,850 1,725 57,090,050
강남제비스코 (000860) 12,730 130 1.03 12,630 13,020 12,620 45,569 586,514,840
한화 (000880) 92,400 0 0 93,500 95,900 91,500 414,709 38,656,760,350
한화3우B (00088K) 39,450 300 .77 39,350 40,250 38,800 125,142 4,927,810,475
보해양조 (000890) 470 -3 -.63 474 475 469 326,283 153,710,093
유니온 (000910) 4,935 -65 -1.3 5,010 5,040 4,920 74,098 366,952,458
전방 (000950) 36,350 -900 -2.42 37,250 38,100 36,000 10,631 386,683,650
한국주철관 (000970) 7,280 -40 -.55 7,340 7,360 7,270 36,680 268,211,070
DB하이텍 (000990) 45,900 300 .66 45,800 46,000 44,700 148,353 6,725,789,800
페이퍼코리아 (001020) 715 -13 -1.79 730 738 700 154,117 109,564,842
CJ (001040) 156,900 -3700 -2.3 160,700 161,700 154,000 135,254 21,202,787,650
CJ우 (001045) 87,500 -1500 -1.69 89,800 89,800 86,300 7,427 648,811,300
CJ4우(전환) (00104K) 130,600 -2300 -1.73 132,700 133,300 127,000 10,572 1,368,872,950
JW중외제약 (001060) 23,300 350 1.53 23,150 24,250 22,750 72,407 1,672,250,950
JW중외제약우 (001065) 29,500 0 0 29,500 29,500 29,250 7 206,250
JW중외제약2우B (001067) 62,900 0 0 0 0 0 0 0
대한방직 (001070) 7,090 -90 -1.25 7,180 7,180 6,840 16,380 114,730,755
만호제강 (001080) 25,300 100 .4 25,200 25,300 25,050 1,266 31,987,300
LX인터내셔널 (001120) 34,100 550 1.64 33,550 34,150 33,250 181,704 6,127,306,900
대한제분 (001130) 155,500 -3100 -1.95 158,600 158,600 153,300 2,344 366,491,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,740 -40 -1.06 3,805 3,805 3,645 941,519 3,493,167,430
금호전기 (001210) 1,038 -9 -.86 1,037 1,040 1,021 63,850 65,834,841
동국홀딩스 (001230) 8,770 80 .92 8,720 8,950 8,670 163,734 1,444,536,570
GS글로벌 (001250) 2,780 55 2.02 2,740 2,810 2,715 1,464,818 4,046,058,351
남광토건 (001260) 8,940 -20 -.22 9,040 9,040 8,780 23,829 212,047,440
부국증권 (001270) 59,300 -8200 -12.15 64,900 65,800 58,800 288,519 17,546,218,500
부국증권우 (001275) 26,650 -900 -3.27 27,150 27,150 26,650 6,114 163,544,350
상상인증권 (001290) 734 -58 -7.32 792 792 731 780,313 580,925,447
PKC (001340) 6,040 -40 -.66 6,130 6,150 5,970 91,378 551,622,660
삼성제약 (001360) 1,647 -2 -.12 1,649 1,671 1,620 194,979 321,230,447
SG글로벌 (001380) 1,710 1 .06 1,705 1,724 1,680 156,242 266,353,018
KG케미칼 (001390) 4,845 90 1.89 4,790 4,895 4,750 219,444 1,059,346,892
태원물산 (001420) 3,900 65 1.69 3,985 3,985 3,790 2,894 11,061,090
세아베스틸지주 (001430) 34,250 -100 -.29 34,000 34,900 33,850 124,371 4,268,035,500
대한전선 (001440) 16,220 450 2.85 15,970 16,590 15,900 1,847,054 29,864,602,425
현대해상 (001450) 27,150 150 .56 27,250 27,550 26,800 284,806 7,724,044,125
BYC (001460) 40,700 -100 -.25 40,950 41,350 40,000 2,011 81,289,750
BYC우 (001465) 26,000 0 0 26,700 26,700 25,350 3,722 95,907,300
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,230 -150 -1.6 9,370 9,400 9,040 303,234 2,786,668,460
SK증권 (001510) 714 -8 -1.11 722 728 703 3,012,708 2,147,897,034
SK증권우 (001515) 2,340 -35 -1.47 2,375 2,375 2,320 4,764 11,180,185
동양 (001520) 660 -4 -.6 662 666 651 511,107 335,800,523
동양우 (001525) 4,450 200 4.71 4,285 4,455 4,285 4,134 17,948,305
동양2우B (001527) 8,900 -180 -1.98 9,250 9,250 8,720 200 1,769,580
DI동일 (001530) 42,550 -300 -.7 42,850 43,350 41,950 26,109 1,108,900,350
조비 (001550) 13,680 10 .07 13,670 13,730 13,400 20,399 276,555,915
제일연마 (001560) 9,950 -230 -2.26 10,170 10,170 9,820 5,789 57,490,060
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 524 0 0 527 527 514 39,123 20,247,808
종근당홀딩스 (001630) 52,800 100 .19 53,000 53,800 51,900 5,548 291,045,100
대상 (001680) 23,800 -100 -.42 24,000 24,250 23,700 91,768 2,198,528,475
대상우 (001685) 17,710 -60 -.34 17,780 17,800 17,570 9,961 176,284,340
신영증권 (001720) 141,600 -6800 -4.58 144,600 145,400 137,000 77,485 10,878,063,300
SK네트웍스 (001740) 4,635 -70 -1.49 4,720 4,740 4,600 427,094 1,982,711,140
한양증권 (001750) 18,570 -270 -1.43 18,840 18,900 18,310 88,574 1,646,319,550
한양증권우 (001755) 17,630 160 .92 17,410 17,730 17,310 991 17,255,750
SHD (001770) 19,560 -90 -.46 19,650 19,780 19,370 2,841 55,619,320
알루코 (001780) 2,420 -10 -.41 2,450 2,460 2,390 628,772 1,518,231,980
대한제당 (001790) 3,160 50 1.61 3,090 3,165 3,085 477,638 1,496,755,790
대한제당우 (001795) 2,545 10 .39 2,540 2,565 2,510 41,122 104,837,144
오리온홀딩스 (001800) 23,350 -450 -1.89 24,000 24,050 23,050 145,978 3,418,090,375
삼화콘덴서 (001820) 26,400 -200 -.75 26,850 27,150 26,050 29,932 789,243,000
KISCO홀딩스 (001940) 26,050 -550 -2.07 26,500 26,500 25,300 40,942 1,057,167,975
코오롱 (002020) 52,900 -2100 -3.82 54,500 55,300 52,300 271,766 14,466,263,450
코오롱우 (002025) 24,950 -900 -3.48 26,350 26,350 24,350 28,273 706,271,050
아세아 (002030) 337,000 3000 .9 333,000 338,000 330,500 1,390 465,358,500
비비안 (002070) 770 3 .39 767 773 764 289,879 222,508,896
경농 (002100) 9,870 -60 -.6 9,930 9,930 9,780 28,047 276,023,580
고려산업 (002140) 2,895 -5 -.17 2,890 2,925 2,880 76,485 221,700,511
도화엔지니어링 (002150) 6,730 -40 -.59 6,770 6,770 6,690 18,308 123,212,665
삼양통상 (002170) 55,500 -600 -1.07 57,400 58,500 55,000 3,301 183,365,600
한국수출포장 (002200) 2,945 -10 -.34 2,980 2,990 2,925 72,177 212,433,800
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,045 85 2.87 2,960 3,100 2,925 143,245 434,096,087
고려제강 (002240) 18,740 80 .43 18,660 18,880 18,610 27,663 519,662,075
아세아제지 (002310) 8,380 -160 -1.87 8,440 8,530 8,340 62,861 527,224,140
한진 (002320) 21,050 -300 -1.41 21,500 21,500 20,800 49,152 1,038,142,125
넥센타이어 (002350) 6,250 90 1.46 6,170 6,270 6,160 69,968 434,500,915
넥센타이어1우B (002355) 3,460 35 1.02 3,490 3,490 3,405 20,027 68,545,535
SH에너지화학 (002360) 476 -4 -.83 479 480 472 391,641 185,786,583
KCC (002380) 369,500 -4000 -1.07 377,500 378,000 362,500 29,493 10,843,851,750
한독 (002390) 12,200 160 1.33 12,040 12,350 11,870 14,741 177,194,770
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,690 130 2.34 5,500 5,780 5,500 6,347 35,641,470
삼익악기 (002450) 1,297 -2 -.15 1,300 1,300 1,280 112,997 145,465,820
HS화성 (002460) 11,250 80 .72 11,150 11,250 11,100 2,764 30,850,730
조흥 (002600) 153,000 -1100 -.71 154,100 155,200 153,000 186 28,496,200
제일파마홀딩스 (002620) 9,050 -20 -.22 8,950 9,070 8,930 5,365 48,283,350
오리엔트바이오 (002630) 699 -24 -3.32 721 728 693 1,119,156 789,424,583
동일제강 (002690) 1,617 -3 -.19 1,604 1,650 1,592 14,659 23,717,293
신일전자 (002700) 1,464 -21 -1.41 1,485 1,486 1,451 660,787 966,581,448
TCC스틸 (002710) 17,550 -60 -.34 18,000 18,020 17,100 143,690 2,519,263,780
국제약품 (002720) 4,845 20 .41 4,830 4,865 4,765 115,272 554,851,070
보락 (002760) 1,019 -9 -.88 1,029 1,030 1,008 232,422 236,615,135
진흥기업 (002780) 760 -1 -.13 763 764 756 232,038 176,147,488
진흥기업우B (002785) 3,630 0 0 3,655 3,655 3,630 82 299,225
진흥기업2우B (002787) 8,010 -20 -.25 8,070 8,070 7,900 385 3,061,490
아모레퍼시픽홀딩스 (002790) 32,100 0 0 32,650 32,700 31,850 77,676 2,498,570,600
아모레퍼시픽홀딩스우 (002795) 13,080 -80 -.61 13,190 13,210 12,620 19,822 256,162,545
아모레퍼시픽홀딩스3우C (00279K) 23,800 -100 -.42 23,900 24,150 23,700 8,385 200,761,450
삼영무역 (002810) 17,160 -260 -1.49 17,500 17,500 17,040 14,593 250,461,410
SUN&L (002820) 2,900 -50 -1.69 2,950 2,955 2,890 14,334 41,588,990
미원상사 (002840) 163,600 -700 -.43 164,300 165,000 162,500 2,919 477,438,600
신풍 (002870) 1,192 -3 -.25 1,183 1,216 1,164 59,271 70,902,198
대유에이텍 (002880) 1,176 -24 -2 1,192 1,214 1,173 75,845 90,277,806
TYM (002900) 5,100 20 .39 5,090 5,150 5,010 82,530 420,659,920
유성기업 (002920) 2,370 30 1.28 2,330 2,375 2,330 53,990 127,268,224
한국쉘석유 (002960) 466,000 1500 .32 464,500 467,000 460,500 1,539 711,994,250
금호건설 (002990) 3,505 -5 -.14 3,525 3,570 3,495 37,399 131,622,360
금호건설우 (002995) 12,140 0 0 12,180 12,180 12,050 169 2,045,310
부광약품 (003000) 3,545 35 1 3,525 3,595 3,500 545,208 1,934,323,994
혜인 (003010) 5,290 0 0 5,300 5,310 5,190 48,704 255,327,030
세아제강지주 (003030) 226,000 10500 4.87 218,500 227,000 217,000 18,819 4,212,469,500
에이프로젠바이오로직스 (003060) 635 2 .32 633 647 630 324,306 206,995,802
코오롱글로벌 (003070) 9,730 -40 -.41 9,850 9,880 9,630 10,950 106,551,980
코오롱글로벌우 (003075) 15,570 -20 -.13 15,650 15,650 15,460 1,806 27,996,590
SB성보 (003080) 2,840 10 .35 2,825 2,860 2,785 38,282 107,642,525
대웅 (003090) 25,650 100 .39 25,800 26,300 25,350 95,700 2,457,552,175
대신밸류리츠 (0030R0) 4,465 20 .45 4,445 4,470 4,430 57,822 257,687,958
일성아이에스 (003120) 26,500 -600 -2.21 26,800 26,850 25,950 32,012 841,925,200
디아이 (003160) 13,580 -260 -1.88 13,870 13,870 13,320 322,589 4,353,803,795
일신방직 (003200) 10,780 -90 -.83 10,950 10,950 10,575 43,181 461,977,910
대원제약 (003220) 13,290 -10 -.08 13,300 13,340 13,240 30,783 408,917,845
삼양식품 (003230) 1,345,000 -6000 -.44 1,360,000 1,364,000 1,328,000 44,511 59,754,857,000
태광산업 (003240) 1,086,000 11000 1.02 1,097,000 1,097,000 1,058,000 2,693 2,900,849,000
흥아해운 (003280) 1,791 -3 -.17 1,795 1,817 1,779 1,487,471 2,669,577,283
한일홀딩스 (003300) 18,200 -70 -.38 18,270 18,510 18,200 18,313 335,205,475
한국화장품제조 (003350) 64,900 3500 5.7 64,000 65,700 63,100 139,003 8,935,370,300
유화증권 (003460) 2,960 -30 -1 3,060 3,060 2,920 67,177 197,752,525
유화증권우 (003465) 2,760 15 .55 2,815 2,815 2,755 4,612 12,787,730
유안타증권 (003470) 3,895 -60 -1.52 3,975 3,990 3,800 1,190,959 4,606,523,561
유안타증권우 (003475) 3,845 -35 -.9 3,885 3,885 3,770 34,591 131,958,525
한진중공업홀딩스 (003480) 5,400 -160 -2.88 5,510 5,600 5,300 158,464 854,692,060
대한항공 (003490) 25,250 150 .6 25,400 25,700 24,850 1,343,344 33,885,830,850
대한항공우 (003495) 25,200 300 1.2 24,900 25,250 24,900 4,273 107,184,300
영진약품 (003520) 2,235 -5 -.22 2,240 2,265 2,210 210,796 469,079,669
한화투자증권 (003530) 6,230 -150 -2.35 6,410 6,410 6,180 1,199,102 7,491,269,890
한화투자증권우 (003535) 8,070 -120 -1.47 8,230 8,240 7,890 29,333 237,172,180
대신증권 (003540) 27,550 -950 -3.33 28,250 28,450 27,300 272,424 7,516,425,675
대신증권우 (003545) 20,100 -150 -.74 20,300 20,400 19,710 189,801 3,807,760,610
대신증권2우B (003547) 19,060 -170 -.88 19,230 19,240 18,700 54,802 1,036,444,665
LG (003550) 80,100 200 .25 80,800 81,600 79,200 285,199 22,856,189,600
LG우 (003555) 64,300 500 .78 63,800 64,600 63,700 4,435 284,043,750
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 50,800 -800 -1.55 51,200 51,300 50,200 44,687 2,266,897,900
HLB글로벌 (003580) 2,655 -30 -1.12 2,690 2,710 2,655 73,401 196,291,920
방림 (003610) 4,380 15 .34 4,365 4,480 4,355 123,434 542,426,970
KG모빌리티 (003620) 3,645 55 1.53 3,675 3,725 3,630 218,408 804,417,027
미창석유 (003650) 116,600 -1300 -1.1 117,000 118,000 115,000 540 62,745,850
포스코퓨처엠 (003670) 150,900 1100 .73 153,000 154,700 148,000 443,783 67,309,662,100
한성기업 (003680) 5,100 30 .59 5,070 5,140 5,060 25,598 130,776,770
코리안리 (003690) 11,010 -130 -1.17 11,140 11,220 10,910 277,517 3,053,378,335
삼영 (003720) 3,935 70 1.81 3,900 3,945 3,850 97,530 380,673,555
진양산업 (003780) 5,650 -10 -.18 5,690 5,690 5,600 40,669 229,250,100
대한화섬 (003830) 136,600 600 .44 137,700 137,700 135,000 580 78,955,900
보령 (003850) 8,470 -20 -.24 8,500 8,530 8,370 62,459 527,153,055
남양유업 (003920) 64,300 -600 -.92 65,400 65,400 64,000 2,913 187,226,800
남양유업우 (003925) 40,000 -500 -1.23 41,250 41,250 37,800 9,217 367,500,800
사조대림 (003960) 42,750 450 1.06 42,750 43,050 41,950 25,555 1,088,935,725
롯데정밀화학 (004000) 42,750 -450 -1.04 43,600 43,750 42,500 43,486 1,869,958,750
현대제철 (004020) 37,450 900 2.46 37,350 38,450 36,700 1,132,890 42,528,593,525
SG세계물산 (004060) 349 -2 -.57 351 352 346 281,750 98,311,245
신흥 (004080) 14,400 0 0 14,260 14,400 14,250 1,942 27,879,940
한국석유 (004090) 13,970 40 .29 13,960 14,040 13,900 39,411 550,024,130
태양금속 (004100) 2,570 40 1.58 2,530 2,600 2,520 226,864 581,834,282
태양금속우 (004105) 3,665 30 .83 3,655 3,665 3,525 36,323 129,570,560
동방 (004140) 3,580 130 3.77 3,575 3,715 3,455 9,458,627 33,999,925,055
한솔홀딩스 (004150) 3,395 35 1.04 3,355 3,405 3,345 120,539 406,018,931
신세계 (004170) 183,800 -1400 -.76 186,800 186,800 181,600 24,300 4,453,375,900
NPC (004250) 4,470 50 1.13 4,445 4,540 4,395 13,874 61,646,462
NPC우 (004255) 2,690 -5 -.19 2,735 2,735 2,660 2,655 7,108,550
남성 (004270) 1,093 -9 -.82 1,102 1,102 1,081 25,422 27,641,642
현대약품 (004310) 4,225 240 6.02 3,950 4,890 3,855 35,838,097 162,981,140,938
세방 (004360) 14,800 -150 -1 15,030 15,140 14,660 60,752 897,453,845
세방우 (004365) 10,100 -190 -1.85 10,380 10,380 10,100 3,989 40,631,780
농심 (004370) 398,000 -5000 -1.24 407,000 407,000 396,000 32,588 13,006,358,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 159 1 .63 159 159 157 851,089 134,223,133
서울식품우 (004415) 1,271 6 .47 1,271 1,274 1,267 2,908 3,697,587
송원산업 (004430) 12,500 80 .64 12,430 12,540 12,360 26,538 330,395,690
삼일씨엔에스 (004440) 5,270 80 1.54 5,230 5,290 5,060 17,891 92,980,410
삼화왕관 (004450) 36,150 -1150 -3.08 37,950 37,950 35,750 814 29,888,150
세방전지 (004490) 74,400 2600 3.62 72,400 75,600 72,400 113,329 8,461,164,950
깨끗한나라 (004540) 2,150 10 .47 2,140 2,155 2,130 79,604 170,449,676
깨끗한나라우 (004545) 12,110 60 .5 11,930 12,140 11,930 30 360,120
현대비앤지스틸 (004560) 13,060 210 1.63 12,860 13,090 12,800 53,694 695,820,255
삼천리 (004690) 148,100 -2000 -1.33 151,000 151,900 146,200 34,519 5,102,809,950
조광피혁 (004700) 71,800 -4200 -5.53 75,000 77,600 71,100 19,724 1,448,218,700
한솔테크닉스 (004710) 5,900 130 2.25 5,850 5,930 5,730 102,171 597,462,550
팜젠사이언스 (004720) 4,315 35 .82 4,285 4,345 4,225 64,146 274,813,000
써니전자 (004770) 1,796 -20 -1.1 1,808 1,836 1,787 272,326 491,594,058
효성 (004800) 78,100 700 .9 77,100 78,100 75,700 44,903 3,465,559,450
덕성 (004830) 5,990 -10 -.17 6,010 6,040 5,950 95,330 571,429,185
덕성우 (004835) 8,190 -130 -1.56 8,300 8,300 8,060 5,655 46,181,070
DRB동일 (004840) 5,460 -40 -.73 5,490 5,490 5,350 25,173 136,312,010
티웨이홀딩스 (004870) 675 -12 -1.75 677 685 672 207,420 140,073,199
동일산업 (004890) 46,000 500 1.1 46,000 46,250 45,350 1,252 57,204,200
조광페인트 (004910) 5,850 0 0 5,860 5,860 5,750 11,110 64,567,810
씨아이테크 (004920) 1,201 -10 -.83 1,203 1,227 1,198 78,299 94,438,381
한신공영 (004960) 8,320 -60 -.72 8,380 8,480 8,060 37,219 307,089,850
신라교역 (004970) 10,160 -50 -.49 10,220 10,330 10,020 19,062 193,186,260
성신양회 (004980) 9,370 90 .97 9,280 9,430 9,160 118,240 1,100,518,910
성신양회우 (004985) 11,680 -120 -1.02 11,800 11,800 11,560 8,427 98,576,780
롯데지주 (004990) 30,300 -600 -1.94 30,700 30,850 29,500 459,455 13,794,434,450
롯데지주우 (00499K) 34,300 150 .44 34,100 34,750 32,450 2,437 81,494,900
휴스틸 (005010) 4,870 270 5.87 4,670 4,905 4,670 3,601,552 17,324,911,727
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,350 550 1.46 38,500 38,550 36,750 236,681 8,942,100,200
SGC에너지 (005090) 26,350 -50 -.19 26,350 26,550 25,500 28,184 733,837,275
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 85,000 -1100 -1.28 86,800 86,800 84,000 41,699 3,547,093,000
녹십자홀딩스 (005250) 16,920 -210 -1.23 17,130 17,190 16,810 70,909 1,203,230,815
녹십자홀딩스2우 (005257) 31,800 300 .95 31,750 32,350 31,750 1,944 62,054,450
롯데칠성 (005300) 136,300 -6200 -4.35 141,200 142,000 135,500 45,345 6,249,613,900
롯데칠성우 (005305) 77,700 -1500 -1.89 79,000 79,000 77,200 1,683 130,822,800
온타이드 (005320) 547 2 .37 544 557 537 583,335 324,741,523
모나미 (005360) 2,100 -10 -.47 2,120 2,120 2,095 18,713 39,339,014
현대차 (005380) 222,000 15500 7.51 213,000 223,000 213,000 2,832,242 620,296,725,500
현대차우 (005385) 165,200 5800 3.64 161,700 165,300 161,600 458,571 75,027,248,450
현대차2우B (005387) 171,500 8900 5.47 166,000 171,500 165,600 405,208 68,672,255,650
현대차3우B (005389) 164,800 5500 3.45 161,100 164,800 161,000 58,443 9,560,584,200
신성통상 (005390) 4,045 -30 -.74 4,070 4,070 4,040 242,741 981,176,375
코스모화학 (005420) 15,920 -210 -1.3 16,400 16,490 15,720 128,761 2,061,029,700
한국공항 (005430) 67,000 2500 3.88 63,800 67,000 63,600 19,699 1,285,241,600
현대지에프홀딩스 (005440) 9,010 -300 -3.22 9,320 9,400 8,860 452,597 4,071,417,435
POSCO홀딩스 (005490) 335,000 12000 3.72 330,000 342,000 329,000 768,304 258,082,227,500
삼진제약 (005500) 20,100 100 .5 19,980 20,200 19,810 19,658 392,310,725
SPC삼립 (005610) 56,500 -600 -1.05 57,300 57,400 56,300 4,997 283,403,200
삼영전자 (005680) 11,310 110 .98 11,240 11,320 11,110 25,850 289,931,410
파미셀 (005690) 12,770 -90 -.7 12,860 12,860 12,530 412,792 5,223,570,845
넥센 (005720) 6,830 130 1.94 6,640 7,010 6,630 142,678 976,365,330
넥센우 (005725) 4,560 -30 -.65 4,500 4,570 4,420 30,243 134,783,675
크라운해태홀딩스 (005740) 8,140 -190 -2.28 8,340 8,430 8,120 59,190 486,140,500
크라운해태홀딩스우 (005745) 9,120 20 .22 9,200 9,200 9,100 1,927 17,539,040
대림바스 (005750) 4,380 -70 -1.57 4,450 4,495 4,370 11,650 51,253,075
신영와코루 (005800) 13,670 60 .44 13,550 13,670 13,460 3,784 51,430,090
풍산홀딩스 (005810) 51,100 700 1.39 50,500 51,500 50,000 45,178 2,299,875,300
원림 (005820) 15,950 -80 -.5 16,000 16,290 15,550 525 8,362,790
DB손해보험 (005830) 133,800 -1700 -1.25 136,700 137,400 132,200 206,134 27,528,455,450
에스엘 (005850) 35,700 4050 12.8 32,400 36,250 32,400 1,443,481 50,479,183,878
휴니드 (005870) 9,380 0 0 9,390 9,420 9,210 72,767 677,507,920
대한해운 (005880) 1,848 12 .65 1,845 1,879 1,831 2,882,799 5,350,389,751
삼성전자 (005930) 66,400 400 .61 66,200 66,500 64,900 15,687,058 1,033,696,388,650
삼성전자우 (005935) 55,100 300 .55 54,800 55,300 53,800 1,051,577 57,510,849,650
NH투자증권 (005940) 21,100 -350 -1.63 21,500 21,600 20,650 823,309 17,230,928,500
NH투자증권우 (005945) 17,340 -280 -1.59 17,640 17,690 16,940 187,343 3,211,624,110
이수화학 (005950) 6,550 -60 -.91 6,750 6,790 6,460 77,789 511,906,200
동부건설 (005960) 5,600 70 1.27 5,560 5,670 5,520 45,347 254,320,965
동부건설우 (005965) 19,890 280 1.43 19,790 19,940 19,610 78 1,542,760
동원산업 (006040) 47,000 -400 -.84 47,700 47,750 46,600 21,135 992,687,675
화승인더 (006060) 4,820 -15 -.31 4,895 4,895 4,805 131,079 635,974,474
사조오양 (006090) 10,130 -30 -.3 10,160 10,260 10,100 7,083 71,888,270
삼아알미늄 (006110) 20,850 -350 -1.65 21,400 21,400 20,150 110,737 2,305,141,775
SK디스커버리 (006120) 59,500 800 1.36 58,900 59,700 58,400 35,480 2,084,346,700
SK디스커버리우 (006125) 41,850 200 .48 42,350 42,500 41,450 2,815 117,994,150
한국전자홀딩스 (006200) 770 1 .13 769 772 763 18,039 13,844,355
제주은행 (006220) 14,700 -400 -2.65 15,120 15,250 14,550 262,668 3,873,587,855
LS (006260) 176,600 -100 -.06 178,200 178,600 171,500 167,564 29,206,041,000
녹십자 (006280) 153,100 -3000 -1.92 156,400 156,700 152,700 43,284 6,672,048,450
대원전선 (006340) 2,915 10 .34 2,925 2,955 2,900 614,339 1,791,179,046
대원전선우 (006345) 3,800 -30 -.78 3,850 3,850 3,790 12,519 47,737,905
GS건설 (006360) 20,300 250 1.25 20,250 20,400 19,880 268,953 5,424,065,755
대구백화점 (006370) 6,270 -140 -2.18 6,430 6,480 6,220 17,457 110,158,750
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,580 320 1.75 18,450 18,640 18,170 56,197 1,035,472,540
삼성SDI (006400) 184,600 2700 1.48 184,000 185,900 180,100 404,059 74,206,196,550
삼성SDI우 (006405) 122,200 0 0 123,100 124,500 120,300 7,068 861,944,200
인스코비 (006490) 1,198 -7 -.58 1,210 1,279 1,190 1,067,896 1,298,011,912
대림통상 (006570) 2,840 -105 -3.57 2,915 2,960 2,840 9,946 28,728,620
대한유화 (006650) 104,100 -1300 -1.23 107,200 108,300 103,500 27,339 2,891,322,750
삼성공조 (006660) 13,920 -90 -.64 13,920 13,990 13,710 23,951 330,856,200
영풍제지 (006740) 1,050 -10 -.94 1,060 1,065 1,049 69,383 72,996,903
미래에셋증권 (006800) 20,150 -50 -.25 20,300 20,400 19,600 2,309,705 46,048,848,120
미래에셋증권우 (006805) 10,000 -100 -.99 10,090 10,140 9,620 132,179 1,301,059,330
미래에셋증권2우B (00680K) 9,050 -60 -.66 9,150 9,150 8,640 1,240,424 10,987,005,570
AK홀딩스 (006840) 12,270 -120 -.97 12,350 12,480 12,200 9,218 113,712,680
신송홀딩스 (006880) 8,090 -50 -.61 8,140 8,170 7,950 60,267 485,028,715
태경케미컬 (006890) 10,800 -110 -1.01 10,920 10,970 10,720 33,267 358,726,325
우성 (006980) 17,730 30 .17 17,600 17,870 17,600 1,518 26,960,700
GS리테일 (007070) 16,870 -500 -2.88 17,510 17,510 16,690 251,680 4,245,871,335
일신석재 (007110) 2,125 -60 -2.75 2,180 2,215 2,115 1,501,462 3,226,357,591
미래아이앤지 (007120) 1,010 -6 -.59 1,009 1,024 1,003 80,804 81,459,487
사조산업 (007160) 51,100 -2100 -3.95 53,300 53,300 50,600 12,152 626,135,550
벽산 (007210) 2,200 -25 -1.12 2,230 2,230 2,180 89,131 195,716,520
한국특강 (007280) 1,490 5 .34 1,493 1,521 1,458 32,803 48,451,126
오뚜기 (007310) 403,000 -1000 -.25 405,500 406,500 401,000 3,435 1,384,458,750
DN오토모티브 (007340) 29,000 1800 6.62 27,450 29,350 27,250 197,752 5,674,105,325
에이프로젠 (007460) 636 -6 -.93 641 644 634 1,451,107 925,488,673
샘표 (007540) 49,100 -2000 -3.91 51,000 51,000 48,850 27,052 1,337,399,575
일양약품 (007570) 13,640 -40 -.29 13,780 13,780 13,470 13,152 178,583,255
일양약품우 (007575) 14,250 -140 -.97 14,200 14,390 14,200 114 1,620,680
동방아그로 (007590) 6,300 20 .32 6,320 6,330 6,280 6,690 42,238,550
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 59,200 0 0 59,000 59,400 58,000 662,895 38,894,099,000
국도화학 (007690) 40,950 0 0 40,950 41,400 40,500 16,978 696,067,500
F&F홀딩스 (007700) 19,550 -380 -1.91 19,990 20,100 19,500 40,014 785,603,350
코리아써키트 (007810) 11,740 -20 -.17 11,780 11,930 11,440 46,460 541,051,930
코리아써우 (007815) 6,180 -20 -.32 6,130 6,190 6,090 237 1,457,250
코리아써키트2우B (00781K) 5,760 40 .7 5,720 5,760 5,680 1,136 6,508,920
서연 (007860) 11,120 60 .54 11,300 11,430 11,050 178,183 2,002,158,690
TP (007980) 1,490 8 .54 1,482 1,491 1,461 153,349 226,252,583
사조동아원 (008040) 1,129 -1 -.09 1,137 1,137 1,118 291,639 328,134,947
대덕 (008060) 8,220 -70 -.84 8,330 8,340 8,180 60,244 495,998,810
대덕1우 (00806K) 8,920 -220 -2.41 9,130 9,220 8,910 1,644 14,838,080
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,610 10 .18 5,630 5,630 5,520 18,575 103,127,400
NI스틸 (008260) 3,770 15 .4 3,755 3,790 3,715 32,904 123,678,725
남선알미늄 (008350) 1,250 3 .24 1,247 1,260 1,237 386,993 482,706,804
남선알미우 (008355) 12,990 190 1.48 12,900 13,000 12,770 278 3,571,320
문배철강 (008420) 2,480 45 1.85 2,435 2,495 2,425 140,781 346,359,515
서흥 (008490) 21,450 0 0 21,500 21,600 21,050 12,793 273,942,425
일정실업 (008500) 11,800 90 .77 11,710 11,850 11,460 7,385 86,111,570
윌비스 (008600) 415 -9 -2.12 423 426 413 307,691 128,530,800
아남전자 (008700) 1,426 3 .21 1,426 1,432 1,406 217,852 309,568,361
율촌화학 (008730) 31,250 -200 -.64 30,950 31,900 30,600 193,326 6,032,291,525
호텔신라 (008770) 52,400 100 .19 52,600 52,800 51,300 150,648 7,842,787,350
호텔신라우 (008775) 50,100 -200 -.4 50,100 50,700 49,350 4,242 212,141,850
금비 (008870) 59,400 -200 -.34 59,800 60,000 59,200 359 21,331,900
한미사이언스 (008930) 48,550 1750 3.74 47,500 49,300 47,150 240,807 11,693,398,625
동양철관 (008970) 1,978 219 12.45 1,849 2,065 1,832 275,971,931 543,062,260,377
KCTC (009070) 6,700 40 .6 6,820 7,080 6,530 3,292,202 22,348,685,445
경인전자 (009140) 21,200 -300 -1.4 21,650 21,650 21,200 2,378 50,635,850
삼성전기 (009150) 135,900 1400 1.04 135,300 137,000 132,500 256,124 34,536,989,350
삼성전기우 (009155) 62,200 300 .48 62,400 62,700 61,700 8,514 528,689,100
SIMPAC (009160) 5,070 10 .2 5,030 5,140 4,965 295,414 1,490,660,205
한솔로지스틱스 (009180) 3,125 50 1.63 3,075 3,155 3,075 219,011 684,427,563
대양금속 (009190) 1,602 2 .13 1,600 1,636 1,600 186,023 299,922,598
무림페이퍼 (009200) 2,250 0 0 2,250 2,285 2,225 201,046 452,335,194
한샘 (009240) 45,850 -250 -.54 46,800 46,800 45,600 27,490 1,264,123,750
신원 (009270) 1,667 -19 -1.13 1,687 1,697 1,657 1,007,161 1,685,053,060
광동제약 (009290) 6,280 0 0 6,350 6,380 6,250 80,711 510,932,310
참엔지니어링 (009310) 1,348 -16 -1.17 1,364 1,365 1,339 23,502 31,710,180
아진전자부품 (009320) 1,000 0 0 1,000 1,024 999 21,877 21,908,473
태영건설 (009410) 2,290 -50 -2.14 2,340 2,340 2,260 791,865 1,807,395,239
태영건설우 (009415) 5,700 -40 -.7 5,760 5,760 5,600 766 4,377,050
한올바이오파마 (009420) 28,950 300 1.05 29,050 29,300 28,500 216,590 6,261,998,225
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 86,900 2400 2.84 85,300 88,400 84,300 152,568 13,162,671,000
한창제지 (009460) 709 -2 -.28 719 719 706 88,458 62,715,443
삼화전기 (009470) 27,100 -100 -.37 27,400 27,400 26,450 32,437 872,641,850
HD한국조선해양 (009540) 334,500 -3000 -.89 341,000 341,500 327,000 196,917 65,325,554,000
무림P&P (009580) 2,815 5 .18 2,785 2,835 2,780 49,537 138,803,985
모토닉 (009680) 10,940 170 1.58 10,800 11,080 10,710 86,186 938,600,030
삼정펄프 (009770) 30,000 -150 -.5 30,150 30,400 29,900 798 23,985,450
플레이그램 (009810) 363 -7 -1.89 367 368 357 231,117 83,758,165
한화솔루션 (009830) 37,800 350 .93 38,800 38,850 36,650 3,271,744 123,351,087,850
한화솔루션우 (009835) 28,400 -50 -.18 28,700 29,200 27,850 22,568 643,802,000
명신산업 (009900) 8,640 180 2.13 8,560 9,150 8,550 466,635 4,107,737,525
영원무역홀딩스 (009970) 134,200 -1000 -.74 138,000 138,000 131,700 18,084 2,415,381,800
한국내화 (010040) 2,410 -10 -.41 2,420 2,435 2,380 11,891 28,521,420
OCI홀딩스 (010060) 96,100 5700 6.31 95,700 99,600 94,000 570,005 55,310,850,800
한국무브넥스 (010100) 4,600 155 3.49 4,480 4,650 4,480 426,434 1,956,098,623
LS ELECTRIC (010120) 280,000 4000 1.45 278,000 285,500 276,500 157,675 44,168,376,000
고려아연 (010130) 826,000 -8000 -.96 839,000 843,000 818,000 12,124 10,028,892,000
삼성중공업 (010140) 19,140 -430 -2.2 19,540 19,540 18,980 8,099,585 154,829,518,850
우진아이엔에스 (010400) 2,580 -65 -2.46 2,645 2,650 2,580 12,762 33,364,365
한솔PNS (010420) 1,876 0 0 1,876 1,877 1,875 6,864 12,875,929
에스엠벡셀 (010580) 1,638 -21 -1.27 1,670 1,675 1,608 153,654 250,363,789
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 194,000 -5000 -2.51 199,600 201,000 190,700 292,958 56,707,148,050
진양폴리 (010640) 4,030 5 .12 4,025 4,040 4,010 13,615 54,711,610
화천기계 (010660) 5,270 -100 -1.86 5,370 5,500 5,270 270,046 1,449,044,485
화신 (010690) 9,040 770 9.31 8,620 9,590 8,600 5,022,262 46,533,066,440
평화홀딩스 (010770) 5,310 60 1.14 5,250 5,400 5,160 312,568 1,652,874,105
아이에스동서 (010780) 21,150 -200 -.94 21,250 21,500 20,900 19,403 408,959,400
퍼스텍 (010820) 4,700 -10 -.21 4,700 4,775 4,630 722,095 3,383,590,966
S-Oil (010950) 62,700 0 0 63,000 63,300 62,000 80,845 5,061,726,800
S-Oil우 (010955) 42,100 650 1.57 41,450 42,300 41,450 6,793 285,424,075
삼호개발 (010960) 3,525 -25 -.7 3,525 3,560 3,500 30,721 108,162,230
진원생명과학 (011000) 2,295 -5 -.22 2,300 2,325 2,270 352,185 810,350,880
LG이노텍 (011070) 154,000 2100 1.38 153,100 154,400 150,700 140,816 21,555,569,600
에넥스 (011090) 636 -9 -1.4 638 645 632 131,838 83,869,578
CJ씨푸드 (011150) 2,985 0 0 2,995 3,080 2,960 716,660 2,155,736,180
CJ씨푸드1우 (011155) 17,540 -120 -.68 17,660 17,660 17,540 390 6,842,740
롯데케미칼 (011170) 66,900 -1900 -2.76 69,600 71,900 66,000 235,508 16,209,459,900
HMM (011200) 24,700 350 1.44 24,600 25,100 24,500 1,372,846 33,965,360,025
현대위아 (011210) 51,900 1300 2.57 51,500 52,700 51,400 188,217 9,829,017,850
삼화전자 (011230) 5,290 250 4.96 5,040 5,310 4,975 69,238 356,875,435
태림포장 (011280) 2,085 -30 -1.42 2,115 2,115 2,085 45,494 95,277,425
성안머티리얼스 (011300) 451 -17 -3.63 468 471 442 1,756,950 799,970,194
유니켐 (011330) 1,794 -8 -.44 1,800 1,875 1,730 2,362,458 4,161,979,979
부산산업 (011390) 92,400 800 .87 91,500 92,500 90,800 2,628 240,632,800
갤럭시아에스엠 (011420) 2,335 -70 -2.91 2,390 2,420 2,300 447,261 1,045,157,044
한농화성 (011500) 15,200 130 .86 15,540 15,600 15,050 114,910 1,754,804,900
와이투솔루션 (011690) 3,340 -40 -1.18 3,395 3,395 3,295 113,867 379,367,419
한신기계 (011700) 3,620 60 1.69 3,585 3,620 3,505 205,378 732,930,464
현대코퍼레이션 (011760) 26,700 0 0 27,050 27,050 26,200 31,374 831,559,925
금호석유화학 (011780) 127,000 -2200 -1.7 130,400 131,800 125,300 94,902 12,089,521,050
금호석유화학우 (011785) 65,200 -900 -1.36 66,100 66,700 64,800 7,390 482,771,200
SKC (011790) 102,400 1500 1.49 101,800 102,700 99,400 154,254 15,627,261,900
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,591 18 1.14 1,578 1,591 1,545 1,887,765 2,966,728,433
DB (012030) 1,400 4 .29 1,400 1,413 1,381 281,800 393,608,346
영흥 (012160) 629 8 1.29 621 640 619 167,172 105,166,220
아센디오 (012170) 2,925 -90 -2.99 3,015 3,015 2,860 49,582 145,578,275
계양전기 (012200) 1,490 -1 -.07 1,500 1,500 1,477 45,722 68,474,905
계양전기우 (012205) 3,510 -25 -.71 3,600 3,600 3,510 257 904,540
영화금속 (012280) 845 1 .12 844 856 837 55,868 47,043,551
경동인베스트 (012320) 65,000 500 .78 64,300 65,100 63,700 7,651 492,211,900
현대모비스 (012330) 299,000 6000 2.05 298,500 304,500 297,500 315,829 94,882,989,050
한화에어로스페이스 (012450) 910,000 -12000 -1.3 924,000 931,000 898,000 213,391 194,057,539,000
더존비즈온 (012510) 79,000 1000 1.28 78,500 80,400 77,300 203,341 16,037,976,400
경인양행 (012610) 3,305 -5 -.15 3,310 3,350 3,275 31,257 103,248,825
HDC (012630) 21,950 150 .69 21,900 22,250 21,450 99,751 2,190,640,150
모나리자 (012690) 2,605 15 .58 2,575 2,610 2,575 43,297 112,102,765
에스원 (012750) 71,000 -400 -.56 72,400 72,500 70,800 30,198 2,156,108,500
대창 (012800) 1,506 4 .27 1,504 1,565 1,490 2,916,381 4,465,849,989
세우글로벌 (013000) 1,136 -1 -.09 1,137 1,143 1,126 69,917 79,207,617
일성건설 (013360) 1,628 -21 -1.27 1,645 1,657 1,627 183,846 300,517,006
화승코퍼레이션 (013520) 2,080 20 .97 2,040 2,100 1,998 422,654 858,666,201
디와이 (013570) 4,580 -20 -.43 4,600 4,610 4,500 39,888 182,058,829
계룡건설 (013580) 19,990 -110 -.55 20,000 21,950 19,760 254,955 5,196,015,630
까뮤이앤씨 (013700) 1,124 4 .36 1,118 1,124 1,106 77,498 86,074,433
지엠비코리아 (013870) 4,110 -35 -.84 4,155 4,155 4,110 5,960 24,614,425
지누스 (013890) 20,050 750 3.89 19,220 20,450 19,190 170,385 3,422,260,445
한익스프레스 (014130) 3,630 45 1.26 3,585 3,645 3,560 12,198 43,870,505
대영포장 (014160) 1,196 -12 -.99 1,208 1,218 1,195 620,242 745,394,901
금강공업 (014280) 4,880 105 2.2 4,775 4,885 4,755 101,716 491,789,953
금강공업우 (014285) 7,170 200 2.87 7,200 7,200 7,090 241 1,732,840
영보화학 (014440) 4,535 -5 -.11 4,525 4,570 4,500 71,218 322,902,734
극동유화 (014530) 3,575 5 .14 3,580 3,595 3,540 92,777 331,140,526
태경비케이 (014580) 5,480 -140 -2.49 5,620 5,710 5,310 2,045,290 11,168,384,050
한솔케미칼 (014680) 170,300 -10500 -5.81 180,800 180,800 164,000 203,573 35,187,712,800
사조씨푸드 (014710) 8,240 350 4.44 7,900 8,380 7,750 74,133 598,580,640
HL D&I (014790) 2,720 5 .18 2,750 2,750 2,675 44,324 119,861,495
동원시스템즈 (014820) 31,400 250 .8 31,300 31,450 30,650 18,332 569,896,150
동원시스템즈우 (014825) 18,000 -100 -.55 18,100 18,100 17,940 263 4,758,680
유니드 (014830) 85,400 -600 -.7 86,800 86,900 84,800 28,224 2,413,944,200
성문전자 (014910) 1,253 3 .24 1,250 1,266 1,213 15,280 18,885,992
성문전자우 (014915) 4,200 -415 -8.99 4,565 4,630 3,305 4,257 18,051,360
인디에프 (014990) 1,219 -4 -.33 1,200 1,238 1,191 581,433 706,060,184
이스타코 (015020) 672 -18 -2.61 690 696 667 241,763 163,203,280
대창단조 (015230) 6,060 180 3.06 5,890 6,270 5,820 260,584 1,566,293,215
에이엔피 (015260) 495 11 2.27 484 552 479 1,354,575 700,375,578
INVENI (015360) 61,300 -1400 -2.23 62,700 63,500 60,900 7,428 456,789,200
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,800 550 1.48 37,600 38,500 37,050 3,425,796 128,522,894,525
일진홀딩스 (015860) 5,810 -70 -1.19 5,880 5,900 5,670 228,643 1,314,978,180
태경산업 (015890) 5,410 -40 -.73 5,420 5,480 5,340 162,949 881,020,830
대현 (016090) 1,930 9 .47 1,921 1,933 1,903 146,045 279,586,989
삼성증권 (016360) 72,500 -300 -.41 73,300 73,400 71,000 336,238 24,255,626,000
KG스틸 (016380) 6,660 180 2.78 6,490 6,690 6,470 206,731 1,369,662,280
한세예스24홀딩스 (016450) 4,385 -60 -1.35 4,500 4,535 4,365 79,281 348,980,500
환인제약 (016580) 12,440 -260 -2.05 12,700 12,700 12,380 66,639 831,803,040
신대양제지 (016590) 12,780 -1320 -9.36 14,100 14,100 12,700 457,107 5,422,629,885
DB증권 (016610) 9,610 -240 -2.44 9,850 9,890 9,470 313,248 2,998,373,910
대성홀딩스 (016710) 9,830 -170 -1.7 10,000 10,050 9,750 50,018 494,050,325
두올 (016740) 3,590 35 .98 3,585 3,610 3,540 121,982 437,097,935
퍼시스 (016800) 47,350 0 0 47,500 48,600 47,100 843 40,194,650
웅진 (016880) 2,825 -10 -.35 2,845 2,860 2,760 398,837 1,111,386,965
광명전기 (017040) 1,621 -42 -2.53 1,663 1,663 1,621 193,942 318,087,614
명문제약 (017180) 1,710 34 2.03 1,678 1,774 1,666 372,739 642,335,708
우신시스템 (017370) 7,860 130 1.68 7,840 7,880 7,730 31,599 247,547,935
서울가스 (017390) 64,200 200 .31 64,300 65,100 63,900 17,485 1,127,015,050
수산세보틱스 (017550) 1,869 13 .7 1,856 1,880 1,855 163,850 306,163,804
SK텔레콤 (017670) 56,100 -400 -.71 56,600 56,800 56,000 462,969 26,044,908,300
현대엘리베이터 (017800) 83,300 -2600 -3.03 86,400 86,400 82,400 189,355 15,793,634,900
풀무원 (017810) 15,050 2560 20.5 14,600 15,880 13,890 5,692,434 85,944,502,480
DS단석 (017860) 26,800 -50 -.19 26,950 27,150 26,150 76,598 2,041,165,875
광전자 (017900) 1,964 -11 -.56 1,975 1,979 1,959 19,535 38,359,122
E1 (017940) 88,700 -1800 -1.99 90,300 90,300 87,000 16,510 1,456,749,050
한국카본 (017960) 26,900 -100 -.37 26,850 27,200 25,800 556,233 14,771,291,200
애경산업 (018250) 16,860 210 1.26 16,680 17,090 16,500 66,081 1,107,672,760
삼성에스디에스 (018260) 173,900 -4300 -2.41 178,800 178,800 171,800 237,848 41,391,987,200
조일알미늄 (018470) 1,549 -11 -.71 1,561 1,575 1,547 399,602 622,711,632
동원금속 (018500) 1,521 44 2.98 1,478 1,548 1,478 1,251,124 1,903,045,889
SK가스 (018670) 280,500 2000 .72 278,500 282,500 275,500 10,519 2,937,834,500
한온시스템 (018880) 3,345 120 3.72 3,255 3,365 3,255 1,435,286 4,762,431,098
신풍제약 (019170) 13,010 10 .08 13,000 13,130 12,800 198,223 2,576,945,550
신풍제약우 (019175) 25,300 100 .4 25,150 26,500 24,400 12,077 304,758,850
티에이치엔 (019180) 2,950 10 .34 2,940 2,965 2,925 115,984 341,827,090
세아특수강 (019440) 15,340 80 .52 15,260 15,400 15,190 15,253 232,960,025
엑시큐어하이트론 (019490) 630 -10 -1.56 646 646 627 686,812 435,921,480
대교 (019680) 2,400 -40 -1.64 2,440 2,440 2,395 14,453 34,763,510
대교우B (019685) 1,331 0 0 1,339 1,340 1,325 4,633 6,154,440
한섬 (020000) 16,960 -90 -.53 17,050 17,120 16,780 38,706 653,087,000
키다리스튜디오 (020120) 3,780 -70 -1.82 3,825 3,900 3,750 126,147 477,523,048
롯데에너지머티리얼즈 (020150) 25,200 -650 -2.51 26,200 26,350 24,950 113,293 2,877,824,100
아시아나항공 (020560) 9,660 -50 -.51 9,730 9,750 9,620 75,187 726,755,735
일진디스플 (020760) 884 -23 -2.54 907 911 881 138,993 123,929,639
서원 (021050) 1,320 11 .84 1,313 1,350 1,309 303,990 404,516,643
코웨이 (021240) 109,000 1300 1.21 110,000 111,500 107,800 238,286 26,001,329,550
세원정공 (021820) 11,150 -20 -.18 11,180 11,370 10,890 25,427 282,505,110
포스코DX (022100) 26,800 1250 4.89 25,750 27,400 25,600 1,602,850 42,646,509,700
삼원강재 (023000) 2,550 0 0 2,570 2,590 2,550 8,607 22,055,315
MH에탄올 (023150) 5,480 110 2.05 5,370 5,490 5,370 15,667 85,102,535
한국종합기술 (023350) 5,190 -110 -2.08 5,290 5,310 5,080 76,767 398,361,985
동남합성 (023450) 32,500 0 0 32,500 32,950 32,300 442 14,340,350
롯데쇼핑 (023530) 74,600 -400 -.53 75,700 75,700 74,100 99,333 7,403,935,150
다우기술 (023590) 36,200 -450 -1.23 37,500 37,550 35,600 183,995 6,677,002,975
인지컨트롤스 (023800) 6,180 90 1.48 6,090 6,180 6,030 52,908 324,329,160
인팩 (023810) 6,260 0 0 6,270 6,280 6,200 15,935 99,410,710
에쓰씨엔지니어링 (023960) 1,335 5 .38 1,330 1,350 1,301 164,628 218,070,937
WISCOM (024070) 2,020 10 .5 2,010 2,025 1,987 16,747 33,551,158
디씨엠 (024090) 14,020 20 .14 14,060 14,080 13,960 2,060 28,879,430
기업은행 (024110) 20,100 -100 -.5 20,350 20,500 19,970 763,180 15,371,218,930
콜마홀딩스 (024720) 14,950 40 .27 16,330 16,330 14,950 855,867 13,353,266,175
대원화성 (024890) 904 0 0 924 924 904 17,171 15,561,072
디와이덕양 (024900) 2,560 20 .79 2,550 2,605 2,550 140,377 362,103,980
KPX케미칼 (025000) 54,000 1000 1.89 52,600 54,000 52,600 12,744 681,722,650
SJM홀딩스 (025530) 3,790 20 .53 3,770 3,835 3,770 17,656 67,140,990
한국단자 (025540) 67,200 2400 3.7 65,500 67,500 65,400 73,828 4,935,943,950
미래산업 (025560) 10,780 -1090 -9.18 11,730 11,750 10,500 243,422 2,622,120,310
제이준코스메틱 (025620) 7,500 -120 -1.57 7,620 7,660 7,350 29,611 221,598,060
한솔홈데코 (025750) 741 -5 -.67 746 747 733 210,962 155,797,634
이구산업 (025820) 5,360 160 3.08 5,300 5,440 5,200 1,498,792 7,977,549,400
남해화학 (025860) 7,450 -90 -1.19 7,550 7,550 7,400 81,976 610,516,970
한국주강 (025890) 2,040 179 9.62 1,861 2,045 1,860 298,420 592,764,044
스틱인베스트먼트 (026890) 10,030 -490 -4.66 10,520 10,580 9,950 210,427 2,136,435,480
부국철강 (026940) 2,410 25 1.05 2,385 2,425 2,380 148,414 356,214,250
동서 (026960) 31,200 500 1.63 31,300 31,950 30,450 113,520 3,533,009,475
BGF (027410) 4,180 -5 -.12 4,195 4,205 4,140 94,867 395,050,479
마니커 (027740) 930 0 0 930 944 921 115,337 107,176,722
한국제지 (027970) 839 -1 -.12 840 850 836 35,289 29,622,460
삼성E&A (028050) 24,950 -350 -1.38 25,300 25,500 24,650 734,950 18,359,966,675
동아지질 (028100) 16,580 280 1.72 16,310 16,660 16,140 37,999 625,792,890
삼성물산 (028260) 170,000 -200 -.12 171,900 172,000 166,300 357,200 60,145,332,650
삼성물산우B (02826K) 121,800 -3000 -2.4 124,800 125,100 118,500 20,955 2,533,938,650
팬오션 (028670) 4,270 95 2.28 4,225 4,280 4,205 1,980,369 8,416,999,518
케이씨 (029460) 23,250 -650 -2.72 23,900 24,050 22,800 34,294 795,742,425
신도리코 (029530) 52,000 -400 -.76 52,900 52,900 51,200 10,402 536,096,450
삼성카드 (029780) 53,400 400 .75 53,500 53,800 52,500 65,161 3,451,696,600
제일기획 (030000) 21,600 0 0 21,700 21,800 21,300 261,497 5,630,507,750
NICE평가정보 (030190) 16,540 -250 -1.49 16,980 16,980 16,500 41,155 684,902,345
KT (030200) 56,400 -900 -1.57 57,800 57,800 56,300 286,948 16,293,391,148
다올투자증권 (030210) 3,565 -70 -1.93 3,635 3,675 3,495 228,315 812,720,038
교보증권 (030610) 9,370 -170 -1.78 9,540 9,540 9,250 223,704 2,093,957,180
동원수산 (030720) 6,100 -40 -.65 6,260 6,260 6,020 11,887 72,319,420
서울보증보험 (031210) 41,900 -800 -1.87 42,750 42,800 41,650 81,985 3,441,123,500
신세계인터내셔날 (031430) 12,170 -130 -1.06 12,340 12,380 12,060 106,286 1,291,104,960
신세계푸드 (031440) 39,300 -850 -2.12 40,100 40,150 39,100 10,027 395,720,350
아이티센씨티에스 (031820) 666 -3 -.45 664 671 654 658,603 435,137,094
롯데관광개발 (032350) 17,280 -400 -2.26 17,300 17,440 16,690 1,127,925 19,242,178,590
황금에스티 (032560) 6,100 50 .83 6,070 6,110 6,000 7,009 42,494,300
LG유플러스 (032640) 14,920 -200 -1.32 15,150 15,290 14,790 811,102 12,119,397,590
삼성생명 (032830) 129,100 -2200 -1.68 132,600 132,600 126,100 324,956 41,718,106,000
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,480 680 3.82 17,700 18,600 17,300 319,778 5,800,139,385
체시스 (033250) 1,155 -1 -.09 1,163 1,163 1,142 156,694 180,008,688
유나이티드제약 (033270) 22,100 200 .91 22,000 22,100 21,700 24,487 536,976,800
SJG세종 (033530) 4,760 140 3.03 4,650 4,785 4,640 139,017 656,949,935
KT&G (033780) 134,900 -1600 -1.17 137,200 137,800 134,400 215,097 29,115,682,250
무학 (033920) 8,160 -20 -.24 8,140 8,240 8,060 45,395 369,591,355
두산에너빌리티 (034020) 63,400 800 1.28 63,400 64,100 62,400 4,609,170 291,540,976,050
SBS (034120) 22,100 650 3.03 21,500 22,200 21,250 83,958 1,836,314,075
LG디스플레이 (034220) 9,210 100 1.1 9,170 9,270 9,020 839,084 7,696,549,665
파라다이스 (034230) 19,500 0 0 19,720 19,790 18,750 888,631 17,070,002,930
NICE (034310) 13,930 250 1.83 13,680 13,950 13,570 101,257 1,404,576,915
인천도시가스 (034590) 26,500 200 .76 26,300 26,500 26,300 2,178 57,450,000
SK (034730) 210,500 -4000 -1.86 214,000 216,500 206,000 232,042 48,576,594,250
SK우 (03473K) 168,500 -2600 -1.52 172,900 174,100 166,900 7,211 1,215,162,400
한국토지신탁 (034830) 1,235 -1 -.08 1,236 1,243 1,230 376,262 465,103,400
HS애드 (035000) 8,280 60 .73 8,300 8,300 8,040 27,896 226,242,310
백산 (035150) 15,660 390 2.55 15,270 15,730 15,180 50,516 785,483,730
강원랜드 (035250) 19,940 -160 -.8 20,150 20,350 19,790 528,747 10,550,654,380
NAVER (035420) 231,500 -3500 -1.49 236,000 237,500 229,500 719,824 167,112,508,000
신세계 I&C (035510) 16,290 -250 -1.51 16,590 16,590 16,150 108,856 1,775,003,845
카카오 (035720) 55,000 -1500 -2.65 56,700 56,900 54,100 1,861,734 102,443,926,450
콘텐트리중앙 (036420) 10,530 -70 -.66 10,790 10,790 10,280 35,356 370,844,540
한국가스공사 (036460) 45,750 2050 4.69 44,150 46,000 44,150 1,158,339 52,448,107,175
SNT홀딩스 (036530) 55,500 -700 -1.25 55,800 57,000 55,200 16,248 908,030,900
엔씨소프트 (036570) 198,700 -6800 -3.31 205,500 207,000 196,100 136,957 27,186,679,250
팜스코 (036580) 2,945 -70 -2.32 3,015 3,150 2,880 132,946 391,437,120
YG PLUS (037270) 9,080 -1280 -12.36 9,840 9,840 8,860 4,750,363 43,543,478,445
LG헬로비전 (037560) 2,975 15 .51 2,960 3,000 2,930 351,854 1,041,789,920
광주신세계 (037710) 33,600 -50 -.15 33,650 33,850 33,200 18,511 618,572,025
하나투어 (039130) 56,700 -100 -.18 56,800 57,000 55,900 47,551 2,691,800,050
키움증권 (039490) 223,000 500 .22 224,000 228,500 217,000 140,995 31,130,532,750
HDC랩스 (039570) 9,830 -20 -.2 10,100 10,100 9,770 23,099 228,127,750
상신브레이크 (041650) 2,980 -15 -.5 2,995 3,015 2,970 65,531 196,316,750
한화오션 (042660) 83,500 -2600 -3.02 85,900 87,000 82,300 2,031,904 171,070,527,200
HD현대인프라코어 (042670) 13,230 2090 18.76 11,210 13,420 11,060 13,959,809 176,807,635,400
한미반도체 (042700) 86,100 -500 -.58 86,200 87,200 84,800 323,488 27,740,350,750
주연테크 (044380) 440 -11 -2.44 451 454 432 372,628 163,152,428
KSS해운 (044450) 10,590 480 4.75 10,110 10,620 10,110 139,349 1,462,821,400
코스맥스비티아이 (044820) 20,600 500 2.49 20,450 20,800 19,970 28,830 588,479,850
대우건설 (047040) 3,960 -5 -.13 3,965 4,000 3,915 852,518 3,363,109,668
포스코인터내셔널 (047050) 55,700 4500 8.79 51,900 57,500 51,600 2,751,986 151,601,654,800
유니온머티리얼 (047400) 1,663 -17 -1.01 1,672 1,680 1,645 84,580 140,510,161
한국항공우주 (047810) 92,200 2300 2.56 90,300 94,700 89,600 853,345 78,682,172,700
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 2,010 13 .65 1,997 2,015 1,997 8,279 16,591,514
한전KPS (051600) 51,600 200 .39 51,200 52,000 50,400 135,550 6,952,372,600
진양화학 (051630) 2,010 -10 -.5 2,005 2,205 2,000 637,107 1,320,690,077
LG생활건강 (051900) 331,500 500 .15 332,500 334,500 328,500 40,621 13,467,715,250
LG생활건강우 (051905) 132,700 500 .38 132,600 133,800 131,000 5,711 756,096,550
LG화학 (051910) 291,000 2000 .69 296,000 301,000 289,000 431,760 126,709,798,750
LG화학우 (051915) 149,600 0 0 150,000 153,600 148,000 44,231 6,661,324,550
한전기술 (052690) 86,700 -400 -.46 87,200 87,800 85,000 169,435 14,610,049,250
스카이라이프 (053210) 5,050 -10 -.2 5,070 5,070 4,990 39,723 198,903,720
한미글로벌 (053690) 18,820 -150 -.79 19,010 19,010 18,420 70,626 1,314,903,700
테이팩스 (055490) 14,870 -50 -.34 15,000 15,200 14,650 8,414 124,824,400
신한지주 (055550) 68,100 -100 -.15 68,500 69,700 67,600 783,907 53,557,868,700
현대홈쇼핑 (057050) 57,400 -100 -.17 57,600 57,900 56,700 9,946 569,340,700
포스코스틸리온 (058430) 44,600 2250 5.31 42,700 44,700 42,650 103,864 4,550,348,050
세아홀딩스 (058650) 132,000 200 .15 131,900 134,700 129,600 2,257 297,231,600
다스코 (058730) 3,065 15 .49 3,050 3,075 3,015 47,530 144,589,800
KTcs (058850) 2,760 0 0 2,775 2,780 2,730 176,064 484,989,340
KTis (058860) 2,880 5 .17 2,875 2,890 2,850 56,504 162,077,355
HL홀딩스 (060980) 41,300 350 .85 40,900 42,500 40,550 15,049 620,136,200
산일전기 (062040) 99,100 6400 6.9 93,400 99,900 93,400 928,436 90,100,347,600
종근당바이오 (063160) 24,200 -50 -.21 24,250 24,350 23,750 28,297 678,687,900
현대로템 (064350) 192,500 -600 -.31 195,100 195,100 189,600 545,609 104,750,668,600
LG씨엔에스 (064400) 69,800 -2100 -2.92 72,200 73,200 68,800 669,035 47,286,118,650
SNT모티브 (064960) 34,900 1900 5.76 33,050 35,200 33,050 141,033 4,898,858,450
LG전자 (066570) 79,100 2200 2.86 77,700 79,500 77,100 1,017,097 79,923,458,050
LG전자우 (066575) 39,950 1150 2.96 39,100 40,000 38,750 78,278 3,097,807,750
엘앤에프 (066970) 61,800 400 .65 62,600 63,300 60,300 302,795 18,702,393,950
세이브존I&C (067830) 2,720 -50 -1.81 2,770 2,810 2,700 36,735 100,356,100
셀트리온 (068270) 179,800 -1100 -.61 181,600 182,300 179,500 374,434 67,578,183,150
삼성출판사 (068290) 18,330 -160 -.87 18,490 18,490 18,110 16,953 310,735,360
TKG휴켐스 (069260) 18,150 -20 -.11 18,350 18,540 18,000 91,233 1,658,703,165
대호에이엘 (069460) 1,842 4 .22 1,838 1,848 1,816 157,716 289,370,820
대웅제약 (069620) 164,000 -2500 -1.5 166,900 170,700 162,700 29,559 4,884,830,750
한세엠케이 (069640) 992 -17 -1.68 1,021 1,021 969 407,243 402,640,199
DSR제강 (069730) 3,770 80 2.17 3,690 3,780 3,675 16,647 62,026,845
현대백화점 (069960) 75,500 -1500 -1.95 77,700 77,900 74,600 62,905 4,743,199,650
모나용평 (070960) 4,190 -220 -4.99 4,415 4,415 4,095 684,681 2,886,783,829
한국금융지주 (071050) 149,900 -1600 -1.06 151,700 151,900 146,000 337,807 50,038,527,700
한국금융지주우 (071055) 96,800 -1100 -1.12 98,000 98,400 94,500 47,843 4,595,499,800
하이스틸 (071090) 5,780 1330 29.89 4,670 5,780 4,620 41,826,776 223,734,360,324
지역난방공사 (071320) 90,300 -2400 -2.59 93,500 94,300 89,800 21,819 1,982,701,100
롯데하이마트 (071840) 8,980 -110 -1.21 9,170 9,170 8,950 17,981 161,801,775
코아스 (071950) 8,730 420 5.05 8,390 9,220 8,330 52,263 458,940,720
HD현대마린엔진 (071970) 56,600 -900 -1.57 56,800 56,800 53,800 467,685 25,938,999,700
유엔젤 (072130) 5,720 130 2.33 5,600 5,720 5,540 196,119 1,106,847,795
농심홀딩스 (072710) 84,800 900 1.07 83,800 84,800 82,500 10,422 869,030,150
금호타이어 (073240) 4,750 130 2.81 4,640 4,820 4,640 614,586 2,929,974,708
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,650 -15 -.41 3,620 3,750 3,620 36,597 134,151,510
세진중공업 (075580) 11,490 310 2.77 11,180 11,500 10,950 499,819 5,663,844,085
유니퀘스트 (077500) 6,030 30 .5 6,000 6,060 5,900 85,657 510,769,150
STX엔진 (077970) 20,600 -50 -.24 20,700 20,700 20,050 181,800 3,687,658,300
텔코웨어 (078000) 15,610 130 .84 15,450 15,680 14,830 36,449 552,913,340
에이블씨엔씨 (078520) 9,160 300 3.39 8,960 9,340 8,870 461,625 4,226,596,865
GS (078930) 51,700 100 .19 52,000 52,800 51,200 205,242 10,611,220,100
GS우 (078935) 46,600 250 .54 46,950 46,950 46,100 9,029 419,508,725
CJ CGV (079160) 5,290 170 3.32 5,300 5,380 5,030 746,246 3,877,898,080
현대리바트 (079430) 8,050 -30 -.37 8,120 8,120 7,910 20,006 160,295,510
LIG넥스원 (079550) 593,000 2000 .34 594,000 599,000 583,000 88,717 52,479,636,500
전진건설로봇 (079900) 52,400 900 1.75 51,800 52,500 50,500 59,397 3,075,598,250
휴비스 (079980) 3,190 5 .16 3,205 3,235 3,150 35,416 112,739,470
일진다이아 (081000) 13,270 90 .68 13,180 13,400 13,080 17,824 235,475,210
미스토홀딩스 (081660) 37,500 600 1.63 37,250 38,200 37,050 127,758 4,795,960,875
동양생명 (082640) 8,710 100 1.16 8,720 8,890 8,550 217,602 1,892,984,745
한화엔진 (082740) 30,900 50 .16 30,300 30,950 29,800 878,198 26,679,060,125
그린케미칼 (083420) 7,960 -60 -.75 8,030 8,070 7,880 62,540 497,822,540
대한제강 (084010) 17,740 280 1.6 17,510 17,830 17,360 12,209 214,606,375
동양고속 (084670) 8,660 60 .7 8,530 8,750 8,530 2,657 22,976,910
이월드 (084680) 1,610 -15 -.92 1,620 1,641 1,588 215,302 346,498,528
대상홀딩스 (084690) 10,720 -20 -.19 10,730 10,830 10,610 83,682 898,445,520
대상홀딩스우 (084695) 15,260 20 .13 15,040 15,390 15,040 5,370 81,897,500
TBH글로벌 (084870) 1,389 -2 -.14 1,380 1,399 1,352 24,578 33,826,062
엔케이 (085310) 823 6 .73 814 825 810 126,965 103,610,978
미래에셋생명 (085620) 7,250 -240 -3.2 7,460 7,480 7,110 139,954 1,019,006,170
현대글로비스 (086280) 143,000 2700 1.92 141,600 147,200 141,600 293,046 42,372,943,750
하나금융지주 (086790) 90,800 -400 -.44 92,600 92,700 89,800 526,573 47,740,718,700
이리츠코크렙 (088260) 4,495 -40 -.88 4,555 4,555 4,450 52,208 233,950,241
한화생명 (088350) 3,670 -65 -1.74 3,745 3,805 3,605 2,495,580 9,136,168,209
진도 (088790) 2,085 20 .97 2,060 2,095 2,045 21,245 43,868,195
맥쿼리인프라 (088980) 11,400 -10 -.09 11,410 11,410 11,330 793,476 9,023,222,505
HDC현대EP (089470) 4,140 65 1.6 4,075 4,155 4,070 62,650 257,918,719
제주항공 (089590) 6,970 -10 -.14 7,010 7,020 6,950 61,756 431,739,225
롯데렌탈 (089860) 32,400 -400 -1.22 32,750 32,750 32,000 60,094 1,934,589,825
평화산업 (090080) 1,097 -8 -.72 1,090 1,112 1,085 547,137 601,143,778
노루페인트 (090350) 9,100 10 .11 9,110 9,230 9,030 48,324 439,770,065
노루페인트우 (090355) 15,750 -250 -1.56 15,800 15,800 15,600 531 8,338,970
메타랩스 (090370) 1,390 10 .72 1,365 1,400 1,365 58,373 80,513,693
아모레퍼시픽 (090430) 134,600 -100 -.07 135,100 136,300 132,900 127,178 17,106,192,050
아모레퍼시픽우 (090435) 44,700 -200 -.45 45,000 45,450 43,800 26,381 1,174,433,275
비에이치 (090460) 16,150 -450 -2.71 16,010 16,240 15,350 1,734,671 27,596,077,870
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,945 -12 -.61 1,957 1,961 1,942 304,208 593,155,891
디아이씨 (092200) 4,400 30 .69 4,415 4,525 4,385 317,269 1,407,476,328
KEC (092220) 792 1 .13 792 795 783 240,911 189,817,269
KPX홀딩스 (092230) 70,300 700 1.01 69,600 70,500 69,500 3,190 223,113,850
기신정기 (092440) 2,705 -10 -.37 2,695 2,730 2,685 22,752 61,518,416
DYP (092780) 4,410 -25 -.56 4,435 4,435 4,370 12,564 55,136,680
넥스틸 (092790) 16,100 1860 13.06 14,990 16,120 14,720 4,992,374 77,197,702,480
LF (093050) 20,200 -150 -.74 20,150 20,600 19,950 64,911 1,315,777,575
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,245 -205 -5.94 3,485 3,510 3,180 1,601,091 5,264,405,837
후성 (093370) 4,840 -15 -.31 4,875 4,890 4,740 254,400 1,227,192,164
효성ITX (094280) 13,380 -10 -.07 13,560 13,560 13,160 15,866 210,643,480
맵스리얼티1 (094800) 4,510 30 .67 4,515 4,515 4,430 322,928 1,438,937,270
AJ네트웍스 (095570) 4,290 -70 -1.61 4,305 4,315 4,210 273,189 1,163,283,289
웅진씽크빅 (095720) 2,230 -45 -1.98 2,300 2,305 2,170 1,646,556 3,690,121,575
JW홀딩스 (096760) 3,675 -10 -.27 3,690 3,725 3,650 95,266 351,224,325
SK이노베이션 (096770) 116,300 2400 2.11 114,700 116,700 113,100 270,859 31,282,046,550
SK이노베이션우 (096775) 76,700 1700 2.27 75,900 76,900 74,400 2,629 198,873,700
HJ중공업 (097230) 8,000 -150 -1.84 8,080 8,130 7,850 814,514 6,491,690,430
엠씨넥스 (097520) 28,600 -300 -1.04 28,950 29,050 28,050 44,416 1,264,140,750
CJ제일제당 (097950) 252,500 500 .2 252,500 254,500 248,500 50,085 12,585,566,250
CJ제일제당 우 (097955) 148,900 200 .13 149,000 149,900 147,100 9,185 1,362,711,400
SK오션플랜트 (100090) 20,250 -50 -.25 20,900 20,950 20,000 312,997 6,360,656,350
비상교육 (100220) 6,270 50 .8 6,220 6,290 6,110 33,501 208,736,580
진양홀딩스 (100250) 3,380 -35 -1.02 3,450 3,450 3,340 136,144 458,278,121
SNT에너지 (100840) 37,900 1600 4.41 36,550 38,050 35,550 147,860 5,432,284,050
인바이오젠 (101140) 10,070 70 .7 10,010 10,370 9,960 12,870 129,577,070
해태제과식품 (101530) 7,390 -90 -1.2 7,460 7,480 7,240 63,001 462,651,850
동성케미컬 (102260) 4,360 -35 -.8 4,370 4,415 4,320 69,447 303,212,177
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,840 40 .34 11,820 11,980 11,690 20,061 237,085,655
풍산 (103140) 162,400 7500 4.84 157,000 163,500 154,100 423,224 67,610,082,700
일진전기 (103590) 39,100 650 1.69 38,600 39,200 38,000 504,519 19,489,419,600
한국철강 (104700) 9,520 -60 -.63 9,590 9,730 9,410 23,321 222,022,740
KB금융 (105560) 115,300 700 .61 117,500 117,500 114,300 834,382 96,277,308,850
한세실업 (105630) 11,100 180 1.65 10,920 11,110 10,840 93,561 1,028,108,180
우진 (105840) 10,300 40 .39 10,330 10,430 10,130 103,455 1,062,521,425
미원홀딩스 (107590) 76,300 -200 -.26 77,400 77,400 76,200 167 12,751,500
LX세미콘 (108320) 63,300 400 .64 63,000 63,600 62,000 26,412 1,660,884,350
LX하우시스 (108670) 32,800 450 1.39 32,200 32,800 31,900 23,623 762,990,400
LX하우시스우 (108675) 19,000 -120 -.63 19,150 19,150 18,960 1,122 21,331,610
주성코퍼레이션 (109070) 826 0 0 826 837 821 134,777 111,743,417
호전실업 (111110) 8,790 20 .23 8,760 8,810 8,620 16,614 144,138,240
동인기연 (111380) 15,770 0 0 15,990 16,110 15,580 6,977 109,574,900
영원무역 (111770) 59,400 -300 -.5 60,400 60,700 58,500 59,179 3,505,799,450
씨에스윈드 (112610) 50,100 200 .4 50,800 50,900 49,050 264,979 13,196,989,875
GKL (114090) 15,900 -1440 -8.3 17,300 17,300 15,730 686,516 11,010,593,005
대성에너지 (117580) 8,520 70 .83 8,450 8,600 8,410 55,877 475,483,440
메타케어 (118000) 335 -4 -1.18 339 340 332 248,744 83,415,182
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 102,700 -200 -.19 102,100 103,600 101,500 3,162 324,267,650
코오롱인더 (120110) 44,200 -200 -.45 44,300 44,800 43,650 147,014 6,519,397,050
코오롱인더우 (120115) 24,500 -200 -.81 24,550 24,800 24,150 10,044 246,007,700
아이마켓코리아 (122900) 8,490 -10 -.12 8,450 8,560 8,420 31,462 266,040,565
한국화장품 (123690) 11,100 50 .45 11,400 11,430 11,040 397,204 4,439,400,275
SJM (123700) 3,650 15 .41 3,635 3,700 3,620 35,188 129,128,680
한국자산신탁 (123890) 2,535 -5 -.2 2,540 2,550 2,510 143,486 362,131,333
현대퓨처넷 (126560) 3,420 -15 -.44 3,405 3,470 3,375 73,237 248,854,325
수산인더스트리 (126720) 23,500 0 0 23,550 23,600 22,950 28,561 663,357,075
대성산업 (128820) 4,915 -50 -1.01 5,010 5,010 4,845 322,201 1,583,548,501
한미약품 (128940) 287,500 500 .17 289,500 290,000 283,000 39,213 11,234,036,250
인터지스 (129260) 3,060 -20 -.65 3,120 3,170 3,030 393,104 1,213,958,446
한전산업 (130660) 12,580 -70 -.55 12,600 12,690 12,320 131,127 1,636,753,205
화인베스틸 (133820) 901 6 .67 901 918 888 178,596 160,915,190
미원화학 (134380) 84,100 100 .12 84,000 85,000 84,000 2,927 247,761,000
시디즈 (134790) 29,150 -250 -.85 29,150 29,500 28,950 7,607 221,435,625
선진 (136490) 14,040 230 1.67 13,830 14,090 13,340 182,379 2,502,082,340
에스디바이오센서 (137310) 9,990 -70 -.7 10,180 10,180 9,910 91,145 912,177,010
메리츠금융지주 (138040) 116,800 -300 -.26 117,800 119,200 116,500 249,806 29,283,061,000
코오롱ENP (138490) 6,880 40 .58 7,000 7,000 6,740 43,800 300,128,560
BNK금융지주 (138930) 15,460 40 .26 15,570 15,610 15,130 919,981 14,123,065,490
iM금융지주 (139130) 14,690 -70 -.47 14,800 14,800 14,480 487,809 7,122,086,625
이마트 (139480) 92,300 -1500 -1.6 94,700 94,900 92,100 79,222 7,347,290,250
아주스틸 (139990) 4,055 5 .12 4,050 4,135 4,010 20,016 81,258,112
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,723 1 .06 1,722 1,779 1,687 17,643 30,426,770
다이나믹디자인 (145210) 943 -23 -2.38 958 979 931 210,853 200,354,521
케이탑리츠 (145270) 961 -2 -.21 955 964 955 30,562 29,284,988
덴티움 (145720) 66,800 -100 -.15 66,900 67,600 66,000 20,036 1,337,098,050
삼양사 (145990) 54,800 200 .37 54,700 55,400 54,200 10,800 591,726,250
삼양사우 (145995) 36,050 -450 -1.23 37,000 37,000 35,850 713 25,687,350
한국ANKOR유전 (152550) 248 -1 -.4 249 250 248 355,579 88,436,628
DSR (155660) 4,030 0 0 4,015 4,055 3,995 12,084 48,584,270
애경케미칼 (161000) 12,080 -100 -.82 12,290 12,350 11,810 360,574 4,344,635,390
한국타이어앤테크놀로지 (161390) 47,150 800 1.73 46,750 47,750 46,400 331,275 15,636,175,950
한국콜마 (161890) 95,900 -900 -.93 97,300 97,500 94,500 141,728 13,559,027,300
동일고무벨트 (163560) 7,250 80 1.12 7,220 7,270 7,140 16,953 121,881,500
동아에스티 (170900) 50,100 100 .2 50,100 50,200 49,200 12,177 604,557,400
JB금융지주 (175330) 24,150 -350 -1.43 24,500 24,650 23,900 385,441 9,330,932,325
PI첨단소재 (178920) 21,050 -350 -1.64 21,750 21,800 20,750 227,542 4,811,770,375
한진칼 (180640) 115,900 -800 -.69 118,900 118,900 114,200 78,528 9,124,876,750
한진칼우 (18064K) 38,250 450 1.19 38,250 38,450 36,400 19,366 718,637,750
NHN (181710) 28,700 -1050 -3.53 29,900 29,900 28,550 66,548 1,923,730,700
아세아시멘트 (183190) 12,200 0 0 12,120 12,270 11,930 86,495 1,044,630,345
종근당 (185750) 85,600 700 .82 85,900 86,100 84,800 18,591 1,591,048,700
더블유게임즈 (192080) 57,200 100 .18 57,400 57,900 56,800 48,126 2,753,733,700
쿠쿠홀딩스 (192400) 30,300 -250 -.82 30,600 31,000 30,300 13,961 427,469,175
드림텍 (192650) 6,160 -10 -.16 6,210 6,210 6,040 145,323 888,340,000
코스맥스 (192820) 241,500 -2500 -1.02 246,000 246,500 239,000 39,649 9,549,503,250
제이에스코퍼레이션 (194370) 12,300 -80 -.65 12,270 12,300 11,880 170,094 2,058,789,800
해성디에스 (195870) 24,800 -200 -.8 25,050 25,150 24,350 65,225 1,612,332,600
서연이화 (200880) 13,100 850 6.94 12,530 13,350 12,500 436,589 5,667,774,790
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,950 2600 7.57 35,000 37,350 35,000 1,163,216 42,228,834,250
삼성바이오로직스 (207940) 1,064,000 22000 2.11 1,058,000 1,078,000 1,046,000 107,244 113,966,313,500
디와이파워 (210540) 13,040 270 2.11 12,770 13,060 12,650 65,693 846,865,580
SK디앤디 (210980) 10,070 -80 -.79 10,250 10,310 9,940 54,056 542,580,725
한솔제지 (213500) 8,970 100 1.13 8,930 8,970 8,800 52,588 466,916,475
이노션 (214320) 20,500 50 .24 20,550 20,700 20,250 54,963 1,121,566,625
금호에이치티 (214330) 631 -6 -.94 642 643 630 239,777 151,814,884
경보제약 (214390) 5,150 90 1.78 5,060 5,210 5,030 15,048 76,896,440
토니모리 (214420) 11,390 -120 -1.04 11,670 11,690 11,290 149,823 1,714,507,915
잇츠한불 (226320) 14,110 40 .28 14,110 14,200 13,950 33,461 470,679,855
현대코퍼레이션홀딩스 (227840) 12,970 -200 -1.52 13,200 13,230 12,950 31,588 411,733,275
LS에코에너지 (229640) 37,100 150 .41 37,150 37,500 36,100 261,309 9,607,355,675
JW생명과학 (234080) 12,720 -40 -.31 12,760 12,790 12,600 29,429 373,635,210
두산밥캣 (241560) 57,000 2300 4.2 55,100 57,600 54,500 341,815 19,224,446,750
화승엔터프라이즈 (241590) 7,780 -30 -.38 7,800 7,810 7,680 93,757 726,665,730
에이플러스에셋 (244920) 6,040 30 .5 6,030 6,120 5,970 84,444 509,857,740
솔루엠 (248070) 16,400 -70 -.43 16,520 16,550 16,090 204,745 3,332,324,410
샘표식품 (248170) 27,100 150 .56 26,950 27,200 26,700 12,862 346,500,075
일동제약 (249420) 20,600 -650 -3.06 19,060 20,800 18,330 2,131,663 41,210,413,445
넷마블 (251270) 60,200 -3100 -4.9 62,600 62,900 59,600 1,985,690 116,960,662,620
크래프톤 (259960) 348,000 -4500 -1.28 355,000 355,000 343,000 112,412 39,055,287,551
크라운제과 (264900) 9,420 -120 -1.26 9,450 9,520 9,220 18,434 172,622,465
크라운제과우 (26490K) 10,060 60 .6 10,100 10,170 9,990 4,109 41,159,355
HD현대 (267250) 136,300 200 .15 137,300 138,500 133,400 163,979 22,240,563,750
HD현대일렉트릭 (267260) 479,500 11500 2.46 480,000 503,000 471,000 491,871 238,965,840,750
HD현대건설기계 (267270) 83,200 9800 13.35 73,900 85,000 73,500 755,677 60,998,570,750
경동도시가스 (267290) 20,600 -150 -.72 20,700 20,800 20,400 24,836 510,818,175
아시아나IDT (267850) 12,200 -40 -.33 12,260 12,320 12,050 5,573 67,919,820
미원에스씨 (268280) 147,500 -2400 -1.6 149,900 153,400 147,500 1,244 186,473,150
오리온 (271560) 112,700 -1000 -.88 114,400 114,400 112,400 78,581 8,870,157,700
일진하이솔루스 (271940) 16,490 -140 -.84 16,650 16,780 16,200 144,066 2,366,879,375
제일약품 (271980) 14,810 -160 -1.07 14,930 15,140 14,740 10,312 152,887,440
한화시스템 (272210) 54,900 -800 -1.44 56,200 56,300 54,100 665,150 36,544,582,850
진에어 (272450) 9,180 20 .22 9,200 9,240 9,070 72,422 661,208,290
삼양패키징 (272550) 14,100 -50 -.35 14,080 14,200 14,050 9,206 129,901,650
에이피알 (278470) 179,300 1500 .84 177,100 182,700 176,600 436,701 78,374,427,550
롯데웰푸드 (280360) 123,300 -900 -.72 125,400 125,400 123,200 17,252 2,146,639,050
케이씨텍 (281820) 27,450 850 3.2 26,600 28,000 26,000 121,430 3,300,771,025
BGF리테일 (282330) 119,200 -3000 -2.45 123,900 123,900 119,100 29,047 3,475,731,700
쿠쿠홈시스 (284740) 29,050 200 .69 28,900 29,350 28,500 35,773 1,034,579,375
SK케미칼 (285130) 72,000 -1400 -1.91 73,400 73,500 71,400 66,472 4,788,648,050
SK케미칼우 (28513K) 29,200 -300 -1.02 29,500 29,700 28,850 9,681 281,558,350
롯데이노베이트 (286940) 21,850 -50 -.23 21,900 21,900 21,300 20,031 432,869,100
하나제약 (293480) 12,110 -20 -.16 12,130 12,190 12,030 9,465 114,588,230
신한알파리츠 (293940) 5,430 20 .37 5,410 5,430 5,380 173,431 936,936,485
HDC현대산업개발 (294870) 23,300 -150 -.64 23,600 23,600 22,900 188,040 4,347,908,950
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 252,000 -2500 -.98 254,000 256,500 249,000 13,411 3,377,179,000
효성중공업 (298040) 1,059,000 19000 1.83 1,045,000 1,070,000 1,030,000 51,665 54,166,400,000
HS효성첨단소재 (298050) 199,500 -500 -.25 201,000 203,500 197,100 13,590 2,713,016,400
에어부산 (298690) 2,100 -15 -.71 2,120 2,125 2,085 120,003 252,258,183
한일시멘트 (300720) 18,650 320 1.75 18,230 18,950 18,230 182,749 3,405,081,135
SK바이오사이언스 (302440) 47,600 350 .74 47,900 47,900 46,900 72,737 3,449,892,400
세아제강 (306200) 170,800 16800 10.91 156,600 172,200 155,700 71,203 11,825,324,800
현대오토에버 (307950) 159,200 300 .19 160,800 162,500 158,000 74,957 11,957,796,350
씨티알모빌리티 (308170) 5,540 20 .36 5,520 5,540 5,450 5,857 32,163,035
우리금융지주 (316140) 25,150 200 .8 25,250 25,550 25,000 2,051,536 51,755,388,925
자이에스앤디 (317400) 3,660 -90 -2.4 3,750 3,800 3,660 64,669 239,679,356
HD현대에너지솔루션 (322000) 47,200 -100 -.21 48,400 48,650 45,200 173,695 8,136,505,100
카카오뱅크 (323410) 28,700 -600 -2.05 29,350 29,650 28,500 1,140,192 32,783,761,725
SK바이오팜 (326030) 101,700 500 .49 102,000 102,300 99,300 141,271 14,268,505,750
HD현대중공업 (329180) 413,000 -3500 -.84 420,000 421,000 403,500 160,242 65,914,861,250
롯데리츠 (330590) 3,835 -5 -.13 3,840 3,845 3,795 224,459 857,320,800
이지스밸류플러스리츠 (334890) 4,625 -20 -.43 4,605 4,640 4,575 72,017 331,576,675
두산퓨얼셀 (336260) 22,200 100 .45 22,200 22,350 21,600 193,807 4,252,716,600
두산퓨얼셀1우 (33626K) 5,880 -40 -.68 5,920 5,940 5,740 28,449 165,270,190
두산퓨얼셀2우B (33626L) 10,980 10 .09 10,900 11,250 10,710 7,105 76,947,880
솔루스첨단소재 (336370) 8,710 40 .46 8,790 8,830 8,460 178,299 1,543,960,600
솔루스첨단소재1우 (33637K) 1,923 16 .84 1,910 1,938 1,886 75,577 144,406,451
솔루스첨단소재2우B (33637L) 4,440 90 2.07 4,350 4,465 4,305 32,053 141,170,185
NH프라임리츠 (338100) 4,590 -20 -.43 4,580 4,610 4,565 37,307 171,017,412
교촌에프앤비 (339770) 5,410 -90 -1.64 5,560 5,560 5,300 133,841 723,293,895
KCC글라스 (344820) 33,500 200 .6 33,150 33,500 33,100 17,035 567,476,800
제이알글로벌리츠 (348950) 2,560 -20 -.78 2,580 2,590 2,550 525,226 1,345,252,674
이지스레지던스리츠 (350520) 4,065 5 .12 4,085 4,085 4,050 27,107 109,996,431
하이브 (352820) 267,500 -5000 -1.83 273,500 274,750 264,500 150,763 40,317,491,500
대덕전자 (353200) 20,400 440 2.2 19,900 20,650 19,630 478,352 9,688,846,190
대덕전자1우 (35320K) 8,560 -30 -.35 8,630 8,630 8,420 2,896 24,586,080
코람코라이프인프라리츠 (357120) 4,410 -20 -.45 4,430 4,440 4,380 92,912 408,685,084
미래에셋맵스리츠 (357250) 2,730 -35 -1.27 2,765 2,765 2,705 45,086 122,995,628
마스턴프리미어리츠 (357430) 1,537 2 .13 1,533 1,540 1,506 37,734 57,583,732
SK아이이테크놀로지 (361610) 28,850 -250 -.86 29,300 29,550 28,600 85,287 2,470,070,000
티와이홀딩스 (363280) 3,590 -60 -1.64 3,590 3,670 3,490 281,979 1,003,457,937
티와이홀딩스우 (36328K) 6,040 70 1.17 5,890 6,240 5,890 17,656 107,402,930
ESR켄달스퀘어리츠 (365550) 4,255 20 .47 4,235 4,270 4,215 441,738 1,877,223,818
한컴라이프케어 (372910) 2,945 -20 -.67 2,935 2,970 2,910 140,689 413,328,433
LG에너지솔루션 (373220) 336,500 3000 .9 337,500 339,500 330,000 177,219 59,551,527,500
DL이앤씨 (375500) 47,950 250 .52 48,000 48,700 47,350 174,922 8,380,838,650
DL이앤씨우 (37550K) 24,900 250 1.01 24,800 24,900 24,100 17,987 440,264,700
DL이앤씨2우(전환) (37550L) 33,050 -150 -.45 33,250 33,400 32,550 7,141 235,623,150
디앤디플랫폼리츠 (377190) 3,220 -5 -.16 3,200 3,230 3,200 61,711 198,451,660
카카오페이 (377300) 59,000 500 .85 58,400 59,200 56,500 914,744 53,265,433,500
바이오노트 (377740) 5,290 10 .19 5,280 5,290 5,200 43,701 229,278,760
화승알앤에이 (378850) 3,365 30 .9 3,350 3,660 3,300 1,269,000 4,458,367,237
케이카 (381970) 16,160 -60 -.37 16,120 16,320 16,030 112,489 1,816,120,935
F&F (383220) 77,100 -1000 -1.28 78,600 78,700 76,000 54,474 4,197,727,050
LX홀딩스 (383800) 8,920 -40 -.45 9,010 9,050 8,800 209,462 1,864,259,555
LX홀딩스1우 (38380K) 9,260 0 0 9,330 9,330 9,150 1,181 10,908,880
SK리츠 (395400) 4,765 10 .21 4,755 4,780 4,740 449,379 2,131,262,861
미래에셋글로벌리츠 (396690) 2,720 -5 -.18 2,725 2,725 2,705 47,775 129,604,262
NH올원리츠 (400760) 3,320 5 .15 3,315 3,320 3,310 67,627 224,244,459
SK스퀘어 (402340) 156,000 -800 -.51 157,300 157,300 152,600 460,621 71,310,737,950
쏘카 (403550) 13,210 -90 -.68 13,300 13,300 13,050 4,556 60,386,720
신한서부티엔디리츠 (404990) 3,810 -10 -.26 3,820 3,825 3,755 175,208 662,390,465
KB발해인프라 (415640) 8,390 30 .36 8,380 8,400 8,270 53,474 447,685,490
코람코더원리츠 (417310) 5,390 -10 -.19 5,380 5,430 5,350 55,619 300,456,845
KB스타리츠 (432320) 4,000 0 0 4,000 4,000 3,970 86,045 343,436,344
HD현대마린솔루션 (443060) 183,200 -2800 -1.51 187,400 188,500 181,100 58,590 10,709,129,200
유니드비티플러스 (446070) 4,385 -10 -.23 4,390 4,395 4,320 18,014 78,671,020
삼성FN리츠 (448730) 4,470 20 .45 4,450 4,475 4,420 131,133 582,081,033
에코프로머티 (450080) 52,300 100 .19 53,300 53,400 51,100 327,239 17,116,707,700
코오롱모빌리티그룹 (450140) 2,630 30 1.15 2,605 2,645 2,585 245,803 644,266,929
코오롱모빌리티그룹우 (45014K) 4,400 110 2.56 4,350 4,400 4,160 17,621 75,262,310
한화리츠 (451800) 4,045 60 1.51 3,985 4,045 3,980 242,163 972,399,199
한화갤러리아 (452260) 1,203 -26 -2.12 1,235 1,235 1,199 738,357 892,863,787
한화갤러리아우 (45226K) 2,315 20 .87 2,315 2,320 2,290 1,227 2,829,405
현대그린푸드 (453340) 17,960 80 .45 18,000 18,100 17,670 25,872 462,587,955
두산로보틱스 (454910) 61,100 -200 -.33 61,800 61,800 60,200 107,030 6,515,613,700
OCI (456040) 59,200 -900 -1.5 61,200 62,300 59,000 146,418 8,857,910,550
이수스페셜티케미컬 (457190) 45,750 950 2.12 47,150 47,300 44,700 422,439 19,348,513,475
동국씨엠 (460850) 6,820 110 1.64 6,760 6,830 6,690 54,423 369,300,935
동국제강 (460860) 12,170 320 2.7 11,970 12,200 11,730 329,743 3,970,794,430
조선내화 (462520) 14,800 -60 -.4 14,800 14,900 14,700 10,169 150,364,125
시프트업 (462870) 43,700 -200 -.46 44,150 44,150 43,150 82,218 3,581,280,725
STX그린로지스 (465770) 7,910 30 .38 7,810 7,980 7,780 37,854 297,727,480
SK이터닉스 (475150) 22,950 -250 -1.08 23,600 23,600 22,400 305,967 7,006,325,600
더본코리아 (475560) 27,650 0 0 27,750 27,800 27,450 21,069 582,192,100
씨케이솔루션 (480370) 11,490 -260 -2.21 11,760 11,810 11,460 38,508 445,005,925
신한글로벌액티브리츠 (481850) 1,496 -4 -.27 1,500 1,501 1,486 61,859 92,283,476
달바글로벌 (483650) 210,000 2500 1.2 206,000 213,000 203,000 133,614 27,847,682,250
엠앤씨솔루션 (484870) 183,400 -1900 -1.03 186,000 188,700 180,000 31,986 5,854,624,750
HS효성 (487570) 63,900 -2100 -3.18 65,900 66,000 63,900 23,881 1,540,495,300
한화비전 (489790) 54,700 -1000 -1.8 55,600 56,100 53,800 666,938 36,484,804,247
GS피앤엘 (499790) 42,550 -1500 -3.41 44,350 44,450 41,000 243,124 10,288,953,550
엘브이엠씨홀딩스 (900140) 2,010 -40 -1.95 2,070 2,070 1,996 431,674 866,850,848
프레스티지바이오파마 (950210) 15,220 -370 -2.37 15,590 15,640 15,100 177,274 2,719,702,700

Leave a Comment