KOSPI 20250725

KOSPI 일별 조회 데이터 [962] (2025-07-25)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,780 -20 -.29 6,820 6,820 6,750 34,614 234,690,070
KR모터스 (000040) 501 -25 -4.75 530 541 501 1,254,052 644,283,661
경방 (000050) 7,620 -80 -1.04 7,700 7,700 7,480 50,390 382,268,995
삼양홀딩스 (000070) 88,500 300 .34 88,700 89,700 87,500 15,778 1,398,418,500
삼양홀딩스우 (000075) 87,500 300 .34 87,200 87,500 87,100 135 11,772,900
하이트진로 (000080) 20,450 -50 -.24 20,600 20,700 20,450 96,717 1,984,917,250
하이트진로2우B (000087) 16,120 20 .12 16,100 16,150 16,050 990 15,915,640
유한양행 (000100) 122,400 -900 -.73 123,300 124,000 122,200 315,061 38,702,568,350
유한양행우 (000105) 105,000 -200 -.19 105,200 105,500 104,000 6,765 707,559,650
CJ대한통운 (000120) 90,000 200 .22 89,000 90,500 88,900 48,693 4,376,226,000
하이트진로홀딩스 (000140) 10,680 200 1.91 10,470 10,740 10,420 38,515 407,938,910
하이트진로홀딩스우 (000145) 12,940 240 1.89 12,600 12,940 12,600 382 4,858,550
두산 (000150) 570,000 14000 2.52 555,000 575,000 551,000 151,309 85,588,202,500
두산우 (000155) 381,500 7000 1.87 374,500 384,500 370,500 28,253 10,688,677,500
두산2우B (000157) 406,000 -1000 -.25 398,500 412,000 397,000 2,166 877,084,500
성창기업지주 (000180) 1,574 -17 -1.07 1,591 1,591 1,562 42,427 66,841,277
DL (000210) 53,100 400 .76 52,200 54,000 52,000 96,439 5,129,971,950
DL우 (000215) 28,000 -50 -.18 28,500 28,500 27,800 7,758 217,902,150
유유제약 (000220) 4,545 -70 -1.52 4,615 4,620 4,530 47,468 216,450,201
유유제약1우 (000225) 5,020 40 .8 4,985 5,050 4,945 4,322 21,586,180
유유제약2우B (000227) 10,610 100 .95 10,510 10,610 10,370 794 8,259,080
일동홀딩스 (000230) 9,110 -10 -.11 9,010 9,360 8,960 57,745 526,630,750
한국앤컴퍼니 (000240) 24,050 -1250 -4.94 24,650 25,000 23,900 154,241 3,755,083,350
기아 (000270) 104,100 -900 -.86 105,000 107,000 102,400 1,395,349 145,833,774,300
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 23,300 500 2.19 22,750 23,450 22,500 39,455 914,819,925
노루홀딩스우 (000325) 32,650 -1050 -3.12 33,700 33,950 32,650 723 24,014,800
한화손해보험 (000370) 6,330 -30 -.47 6,300 6,390 6,260 474,922 2,996,004,695
삼화페인트 (000390) 6,170 -20 -.32 6,210 6,220 6,140 24,498 151,441,310
롯데손해보험 (000400) 1,796 -28 -1.54 1,824 1,836 1,790 337,541 608,862,552
대원강업 (000430) 3,685 5 .14 3,700 3,700 3,650 44,451 163,277,346
CR홀딩스 (000480) 5,420 0 0 5,480 5,480 5,360 66,633 358,468,355
대동 (000490) 9,660 -880 -8.35 10,510 10,510 9,600 464,770 4,626,595,300
가온전선 (000500) 62,600 -900 -1.42 63,300 63,400 62,400 19,108 1,198,504,300
삼일제약 (000520) 10,600 0 0 10,660 10,710 10,540 70,126 744,368,210
흥국화재 (000540) 4,840 110 2.33 4,720 4,880 4,720 178,953 861,537,780
흥국화재우 (000545) 8,250 -170 -2.02 8,200 8,420 8,160 27,652 228,239,160
CS홀딩스 (000590) 89,100 1000 1.14 88,100 89,900 86,600 577 50,480,400
동아쏘시오홀딩스 (000640) 118,500 -3700 -3.03 121,600 124,400 118,000 12,604 1,508,908,450
천일고속 (000650) 42,800 0 0 43,400 43,400 42,450 45 1,932,100
SK하이닉스 (000660) 266,000 -3500 -1.3 273,000 275,000 265,500 2,171,063 584,789,111,250
영풍 (000670) 44,000 800 1.85 42,800 44,150 42,800 23,054 1,008,899,325
LS네트웍스 (000680) 3,930 20 .51 3,910 3,955 3,850 219,706 859,165,425
유수홀딩스 (000700) 6,100 0 0 6,100 6,160 6,050 19,543 119,033,050
현대건설 (000720) 66,800 600 .91 66,200 67,000 65,000 808,072 53,424,061,900
현대건설우 (000725) 56,900 -600 -1.04 57,700 57,700 55,900 5,967 337,885,900
이화산업 (000760) 12,790 110 .87 12,840 12,900 12,530 1,108 13,999,960
삼성화재 (000810) 456,000 0 0 451,000 461,000 451,000 59,932 27,383,042,000
삼성화재우 (000815) 343,000 -500 -.15 344,000 348,000 342,500 4,926 1,700,915,500
화천기공 (000850) 32,300 -400 -1.22 32,800 32,800 32,050 5,329 171,741,250
강남제비스코 (000860) 12,600 0 0 12,660 12,710 12,570 9,107 114,914,510
한화 (000880) 95,500 1500 1.6 94,000 97,500 92,900 460,437 44,096,231,550
한화3우B (00088K) 41,500 1150 2.85 40,100 42,250 40,000 339,716 14,116,223,450
보해양조 (000890) 461 -1 -.22 463 466 460 279,092 129,148,982
유니온 (000910) 4,850 -10 -.21 4,860 4,915 4,820 76,120 370,151,681
전방 (000950) 35,850 -250 -.69 35,850 36,650 35,250 2,443 87,934,700
한국주철관 (000970) 7,290 0 0 7,290 7,370 7,240 66,467 486,450,685
DB하이텍 (000990) 45,300 -400 -.88 45,700 45,800 45,150 105,647 4,795,523,325
페이퍼코리아 (001020) 732 12 1.67 726 734 716 10,660 7,731,473
CJ (001040) 153,200 -1600 -1.03 153,300 155,200 151,800 113,144 17,303,375,750
CJ우 (001045) 85,300 -200 -.23 85,300 87,100 84,900 6,620 566,734,200
CJ4우(전환) (00104K) 129,400 -1900 -1.45 130,800 130,800 127,900 7,340 944,612,500
JW중외제약 (001060) 22,750 -200 -.87 23,000 23,050 22,700 53,577 1,224,162,625
JW중외제약우 (001065) 29,800 400 1.36 29,150 29,800 29,100 353 10,326,850
JW중외제약2우B (001067) 63,400 0 0 63,400 63,400 63,400 4 253,600
대한방직 (001070) 6,720 -10 -.15 6,670 6,870 6,650 6,901 46,434,265
만호제강 (001080) 24,450 100 .41 24,350 25,000 24,250 1,622 39,917,850
LX인터내셔널 (001120) 33,550 -50 -.15 33,600 33,850 33,300 91,934 3,081,807,125
대한제분 (001130) 154,200 1400 .92 154,200 156,200 152,900 1,118 172,732,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,660 15 .41 3,610 3,750 3,610 641,892 2,362,618,493
금호전기 (001210) 1,056 8 .76 1,048 1,083 1,036 414,578 438,060,109
동국홀딩스 (001230) 8,740 70 .81 8,680 8,770 8,640 70,857 616,452,675
GS글로벌 (001250) 2,710 -25 -.91 2,745 2,745 2,680 563,760 1,525,106,885
남광토건 (001260) 8,730 -90 -1.02 8,800 9,000 8,730 19,678 173,055,190
부국증권 (001270) 59,500 100 .17 59,300 62,000 58,700 121,506 7,315,360,750
부국증권우 (001275) 26,450 -250 -.94 26,300 26,500 26,300 2,459 64,892,400
상상인증권 (001290) 713 6 .85 707 719 706 346,470 246,370,913
PKC (001340) 5,950 -60 -1 5,990 6,010 5,900 46,068 274,269,400
삼성제약 (001360) 1,620 -20 -1.22 1,652 1,652 1,612 181,567 295,020,977
SG글로벌 (001380) 1,682 -10 -.59 1,678 1,699 1,678 111,762 188,273,432
KG케미칼 (001390) 4,700 -35 -.74 4,685 4,775 4,665 124,438 586,238,778
태원물산 (001420) 3,865 35 .91 3,890 3,890 3,785 1,503 5,718,365
세아베스틸지주 (001430) 33,400 -550 -1.62 33,300 33,900 32,800 61,297 2,045,755,525
대한전선 (001440) 15,820 -160 -1 15,870 16,000 15,750 589,560 9,340,653,310
현대해상 (001450) 26,750 -150 -.56 26,650 27,150 26,500 365,118 9,782,153,325
BYC (001460) 40,350 300 .75 38,400 41,000 38,400 4,635 185,708,975
BYC우 (001465) 25,650 700 2.81 24,950 25,800 24,500 6,416 160,886,000
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,100 0 0 9,210 9,420 9,070 183,325 1,684,857,755
SK증권 (001510) 696 7 1.02 693 706 690 2,188,869 1,522,533,185
SK증권우 (001515) 2,275 -15 -.66 2,285 2,285 2,275 2,228 5,109,980
동양 (001520) 634 -14 -2.16 647 648 631 611,913 390,188,718
동양우 (001525) 4,500 110 2.51 4,475 4,500 4,395 698 3,109,925
동양2우B (001527) 8,780 20 .23 8,620 8,790 8,620 2,810 24,238,520
DI동일 (001530) 42,550 -50 -.12 42,600 42,700 42,400 20,389 868,018,825
조비 (001550) 13,290 -70 -.52 13,360 13,490 13,200 18,299 244,088,330
제일연마 (001560) 9,530 -330 -3.35 9,850 9,850 9,460 15,722 150,594,065
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 502 -11 -2.14 509 513 499 195,580 98,314,335
종근당홀딩스 (001630) 52,000 0 0 52,100 52,500 50,600 3,393 176,249,700
대상 (001680) 23,300 -100 -.43 23,200 23,550 23,150 95,926 2,235,444,700
대상우 (001685) 17,540 150 .86 17,390 17,550 17,340 6,540 114,219,440
신영증권 (001720) 139,800 1300 .94 137,200 141,400 137,200 20,713 2,893,587,400
SK네트웍스 (001740) 4,580 15 .33 4,535 4,615 4,535 270,419 1,238,721,151
한양증권 (001750) 18,000 -200 -1.1 18,200 18,520 17,880 56,652 1,027,540,260
한양증권우 (001755) 17,180 -180 -1.04 17,300 17,480 17,010 2,434 41,666,290
SHD (001770) 19,590 -60 -.31 19,590 19,650 19,430 1,179 23,039,040
알루코 (001780) 2,370 -30 -1.25 2,400 2,400 2,355 245,679 583,150,955
대한제당 (001790) 3,065 5 .16 3,045 3,105 3,035 306,687 939,999,318
대한제당우 (001795) 2,525 10 .4 2,520 2,540 2,505 37,688 94,842,359
오리온홀딩스 (001800) 22,350 -500 -2.19 22,500 22,900 22,050 213,415 4,784,567,050
삼화콘덴서 (001820) 26,050 50 .19 26,000 26,300 25,850 20,432 530,766,325
KISCO홀딩스 (001940) 25,550 -700 -2.67 26,250 26,250 25,350 17,568 454,441,650
코오롱 (002020) 53,700 3100 6.13 51,100 54,300 50,900 228,152 12,077,843,800
코오롱우 (002025) 24,250 150 .62 24,050 25,100 23,050 42,111 1,010,795,825
아세아 (002030) 336,000 0 0 336,000 337,000 334,000 716 240,199,500
비비안 (002070) 768 -3 -.39 771 778 765 306,339 235,787,789
경농 (002100) 9,770 40 .41 9,730 9,800 9,680 14,128 137,438,560
고려산업 (002140) 2,870 -25 -.86 2,875 2,905 2,850 95,371 273,764,209
도화엔지니어링 (002150) 6,680 -30 -.45 6,690 6,710 6,650 26,950 179,923,340
삼양통상 (002170) 55,200 100 .18 55,100 56,100 55,000 1,944 107,691,000
한국수출포장 (002200) 2,945 10 .34 2,935 2,965 2,925 22,808 67,016,390
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,815 -110 -3.76 2,900 3,010 2,800 80,841 232,810,022
고려제강 (002240) 18,540 -20 -.11 18,500 18,560 18,230 14,348 263,899,085
아세아제지 (002310) 8,140 -80 -.97 8,190 8,230 8,100 62,605 509,958,045
한진 (002320) 20,750 150 .73 20,700 20,800 20,400 20,737 427,831,525
넥센타이어 (002350) 6,100 -130 -2.09 6,200 6,220 6,100 92,764 570,629,280
넥센타이어1우B (002355) 3,405 -45 -1.3 3,450 3,495 3,400 23,611 81,037,005
SH에너지화학 (002360) 472 -2 -.42 474 478 467 228,069 107,306,612
KCC (002380) 366,500 500 .14 362,500 373,500 362,500 15,420 5,680,396,250
한독 (002390) 12,050 -90 -.74 12,050 12,080 11,920 10,399 124,581,180
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,600 -120 -2.1 5,670 5,680 5,510 8,362 46,598,205
삼익악기 (002450) 1,290 11 .86 1,279 1,290 1,266 197,619 251,521,590
HS화성 (002460) 11,100 -10 -.09 11,200 11,200 10,990 4,884 53,979,880
조흥 (002600) 151,800 -500 -.33 153,300 153,300 151,500 125 18,981,700
제일파마홀딩스 (002620) 8,710 -70 -.8 8,780 8,910 8,710 14,581 128,069,970
오리엔트바이오 (002630) 681 -19 -2.71 709 709 678 1,219,942 836,552,679
동일제강 (002690) 1,632 15 .93 1,634 1,634 1,617 3,772 6,120,439
신일전자 (002700) 1,458 2 .14 1,465 1,483 1,444 776,494 1,134,841,543
TCC스틸 (002710) 17,910 -220 -1.21 18,140 18,220 17,620 112,698 2,016,776,025
국제약품 (002720) 4,830 -10 -.21 4,835 4,835 4,780 54,446 261,502,864
보락 (002760) 1,009 1 .1 1,010 1,011 1,000 141,088 141,933,469
진흥기업 (002780) 754 -6 -.79 760 760 753 230,963 174,553,173
진흥기업우B (002785) 3,535 -30 -.84 3,600 3,600 3,535 29 102,775
진흥기업2우B (002787) 8,040 60 .75 7,980 8,060 7,900 162 1,302,600
아모레퍼시픽홀딩스 (002790) 31,400 -350 -1.1 31,450 32,100 31,050 131,221 4,121,921,750
아모레퍼시픽홀딩스우 (002795) 12,460 -80 -.64 12,520 12,630 12,400 14,264 177,978,300
아모레퍼시픽홀딩스3우C (00279K) 23,450 -100 -.42 23,700 23,700 23,250 4,813 112,618,950
삼영무역 (002810) 16,520 -140 -.84 16,660 16,800 16,270 21,573 357,789,170
SUN&L (002820) 2,990 50 1.7 2,940 3,000 2,900 11,009 32,371,750
미원상사 (002840) 160,400 -1800 -1.11 161,900 161,900 159,800 1,829 293,947,500
신풍 (002870) 1,166 5 .43 1,161 1,174 1,151 69,029 80,154,542
대유에이텍 (002880) 1,221 46 3.91 1,169 1,350 1,167 982,946 1,244,625,400
TYM (002900) 5,050 -50 -.98 5,110 5,120 5,030 49,883 252,446,170
유성기업 (002920) 2,345 30 1.3 2,340 2,350 2,300 16,230 37,625,710
한국쉘석유 (002960) 468,000 4500 .97 469,000 470,000 461,000 1,753 819,017,500
금호건설 (002990) 3,460 -35 -1 3,495 3,515 3,440 58,012 201,644,800
금호건설우 (002995) 12,050 220 1.86 11,830 12,050 11,730 1,176 13,906,000
부광약품 (003000) 3,390 0 0 3,400 3,430 3,375 803,868 2,730,799,491
혜인 (003010) 5,330 190 3.7 5,150 5,430 5,110 153,467 816,338,360
세아제강지주 (003030) 221,500 0 0 219,000 223,500 219,000 4,946 1,095,067,500
에이프로젠바이오로직스 (003060) 630 -10 -1.56 640 644 629 224,287 141,822,148
코오롱글로벌 (003070) 9,720 0 0 9,890 9,890 9,590 9,448 91,587,170
코오롱글로벌우 (003075) 15,120 -340 -2.2 15,460 15,460 15,120 2,312 35,119,700
SB성보 (003080) 2,845 40 1.43 2,805 2,860 2,795 18,275 51,506,050
대웅 (003090) 24,550 -700 -2.77 25,000 25,500 24,250 109,899 2,694,057,925
대신밸류리츠 (0030R0) 4,485 20 .45 4,465 4,490 4,445 76,674 342,784,326
일성아이에스 (003120) 26,300 -100 -.38 26,400 26,800 26,200 14,654 387,704,275
디아이 (003160) 13,500 -130 -.95 13,300 13,680 13,300 142,785 1,922,520,065
일신방직 (003200) 10,610 -10 -.09 10,620 10,760 10,590 16,025 170,830,950
대원제약 (003220) 13,240 0 0 13,330 13,330 13,220 17,283 229,036,040
삼양식품 (003230) 1,338,000 15000 1.13 1,316,000 1,346,000 1,311,000 34,455 45,921,647,000
태광산업 (003240) 1,043,000 -15000 -1.42 1,060,000 1,063,000 1,043,000 1,025 1,080,767,000
흥아해운 (003280) 1,780 15 .85 1,767 1,810 1,757 1,306,145 2,330,958,343
한일홀딩스 (003300) 18,200 170 .94 17,950 18,200 17,950 6,320 114,480,240
한국화장품제조 (003350) 62,400 600 .97 62,900 63,900 61,600 45,115 2,826,260,400
유화증권 (003460) 2,880 0 0 2,870 2,900 2,860 79,119 227,852,071
유화증권우 (003465) 2,735 0 0 2,910 2,910 2,725 155 430,485
유안타증권 (003470) 3,840 30 .79 3,795 3,895 3,795 560,272 2,160,485,780
유안타증권우 (003475) 3,785 15 .4 3,765 3,805 3,740 24,953 94,200,259
한진중공업홀딩스 (003480) 5,340 60 1.14 5,320 5,410 5,260 93,088 496,335,270
대한항공 (003490) 24,350 -250 -1.02 24,550 24,650 24,200 1,003,136 24,442,493,875
대한항공우 (003495) 24,950 -100 -.4 25,050 25,250 24,700 4,132 102,852,175
영진약품 (003520) 2,185 -15 -.68 2,200 2,210 2,170 145,058 316,556,041
한화투자증권 (003530) 6,180 20 .32 6,110 6,390 6,100 1,166,262 7,238,248,325
한화투자증권우 (003535) 7,940 30 .38 7,940 8,080 7,900 20,575 164,147,305
대신증권 (003540) 27,150 -100 -.37 27,150 27,950 27,050 154,925 4,235,372,250
대신증권우 (003545) 20,300 300 1.5 19,770 20,350 19,770 102,501 2,069,036,735
대신증권2우B (003547) 19,010 150 .8 18,750 19,060 18,750 29,450 558,515,565
LG (003550) 79,400 200 .25 78,500 80,100 78,400 167,876 13,318,117,350
LG우 (003555) 63,700 100 .16 63,700 64,200 63,500 7,177 457,191,650
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 52,300 -700 -1.32 53,100 53,200 51,600 62,770 3,274,199,950
HLB글로벌 (003580) 2,605 -15 -.57 2,620 2,650 2,590 51,738 135,490,024
방림 (003610) 4,395 25 .57 4,370 4,430 4,340 75,039 327,478,470
KG모빌리티 (003620) 3,620 15 .42 3,605 3,790 3,550 193,616 703,496,295
미창석유 (003650) 115,400 -800 -.69 114,800 117,500 114,800 311 35,967,000
포스코퓨처엠 (003670) 148,600 -1600 -1.07 151,700 151,800 146,200 313,785 46,622,816,000
한성기업 (003680) 5,110 -10 -.2 5,120 5,130 5,060 9,727 49,686,410
코리안리 (003690) 11,030 50 .46 11,080 11,080 10,940 152,355 1,680,438,890
삼영 (003720) 3,915 -15 -.38 3,905 3,970 3,885 91,764 360,243,350
진양산업 (003780) 5,590 0 0 5,580 5,630 5,570 42,775 238,989,385
대한화섬 (003830) 136,300 1200 .89 134,500 136,400 133,700 366 49,233,700
보령 (003850) 8,940 340 3.95 9,710 9,710 8,830 1,981,900 18,207,206,115
남양유업 (003920) 63,600 0 0 63,000 64,000 63,000 5,060 320,980,900
남양유업우 (003925) 39,900 400 1.01 38,650 40,500 38,650 5,587 218,511,000
사조대림 (003960) 41,900 250 .6 42,000 42,750 41,650 14,897 627,975,775
롯데정밀화학 (004000) 42,350 -300 -.7 42,250 43,000 42,000 25,110 1,063,498,900
현대제철 (004020) 37,600 850 2.31 36,650 38,100 36,600 1,048,202 39,298,194,725
SG세계물산 (004060) 334 -5 -1.47 339 340 334 514,392 172,694,843
신흥 (004080) 14,350 -40 -.28 14,400 14,400 14,230 9,403 134,716,180
한국석유 (004090) 13,970 90 .65 13,940 14,030 13,820 39,762 554,749,320
태양금속 (004100) 2,360 -45 -1.87 2,430 2,440 2,325 601,572 1,427,183,806
태양금속우 (004105) 3,335 -65 -1.91 3,415 3,415 3,300 33,125 110,963,375
동방 (004140) 3,410 -220 -6.06 3,605 3,850 3,395 15,615,744 57,460,868,970
한솔홀딩스 (004150) 3,320 0 0 3,320 3,355 3,280 124,416 413,202,870
신세계 (004170) 176,400 -1700 -.95 177,700 179,000 175,900 21,933 3,876,731,300
NPC (004250) 4,535 -30 -.66 4,630 4,630 4,535 15,968 73,084,597
NPC우 (004255) 2,665 5 .19 2,660 2,700 2,650 8,870 23,620,084
남성 (004270) 1,066 -13 -1.2 1,078 1,079 1,060 24,684 26,410,967
현대약품 (004310) 3,980 -55 -1.36 4,020 4,180 3,960 2,044,285 8,268,880,293
세방 (004360) 14,560 160 1.11 14,400 14,620 14,320 49,061 711,291,445
세방우 (004365) 10,140 230 2.32 10,100 10,250 9,850 30,246 304,473,900
농심 (004370) 388,000 0 0 388,000 389,500 387,000 19,169 7,437,828,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 157 0 0 157 158 156 478,290 74,844,553
서울식품우 (004415) 1,267 2 .16 1,271 1,271 1,265 669 847,761
송원산업 (004430) 11,450 -870 -7.06 12,310 12,320 11,330 129,052 1,514,349,125
삼일씨엔에스 (004440) 5,240 120 2.34 5,100 5,330 5,070 24,537 127,915,960
삼화왕관 (004450) 36,000 -750 -2.04 36,550 37,550 36,000 4,303 158,876,000
세방전지 (004490) 72,400 -1000 -1.36 73,000 73,600 72,000 41,532 3,013,585,900
깨끗한나라 (004540) 2,135 10 .47 2,125 2,380 2,125 1,017,143 2,273,109,407
깨끗한나라우 (004545) 12,010 -30 -.25 12,020 12,020 12,010 162 1,946,930
현대비앤지스틸 (004560) 12,890 50 .39 12,850 13,180 12,700 50,614 656,174,045
삼천리 (004690) 145,500 700 .48 144,700 146,500 143,800 18,180 2,643,399,100
조광피혁 (004700) 69,600 0 0 69,800 71,900 69,600 14,517 1,021,832,750
한솔테크닉스 (004710) 5,850 -60 -1.02 5,910 5,930 5,770 157,968 925,353,575
팜젠사이언스 (004720) 4,270 5 .12 4,265 4,330 4,225 40,206 171,785,944
써니전자 (004770) 1,837 18 .99 1,819 1,855 1,810 372,832 680,902,997
효성 (004800) 76,800 -1500 -1.92 77,700 77,800 75,500 33,115 2,533,654,600
덕성 (004830) 5,950 -30 -.5 6,000 6,000 5,950 71,755 427,959,205
덕성우 (004835) 8,020 10 .12 8,010 8,040 7,840 6,289 50,075,280
DRB동일 (004840) 5,410 40 .74 5,370 5,440 5,370 14,209 76,896,250
티웨이홀딩스 (004870) 660 0 0 659 682 655 394,210 262,724,768
동일산업 (004890) 45,650 200 .44 46,000 46,100 45,250 905 41,254,000
조광페인트 (004910) 5,940 130 2.24 5,900 6,030 5,820 83,103 495,671,670
씨아이테크 (004920) 1,198 2 .17 1,226 1,226 1,167 137,696 163,886,387
한신공영 (004960) 8,130 -130 -1.57 8,300 8,300 8,090 33,557 273,447,870
신라교역 (004970) 10,050 70 .7 9,980 10,100 9,970 8,990 90,074,720
성신양회 (004980) 9,310 -80 -.85 9,290 9,380 9,210 41,486 386,176,350
성신양회우 (004985) 11,410 -120 -1.04 11,540 11,540 11,400 2,473 28,293,830
롯데지주 (004990) 29,400 50 .17 29,050 29,650 28,950 259,217 7,608,310,800
롯데지주우 (00499K) 34,000 100 .29 33,800 34,000 33,100 1,150 38,407,200
휴스틸 (005010) 4,740 45 .96 4,720 4,750 4,635 590,299 2,772,684,023
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,550 -50 -.13 38,600 39,250 37,750 241,767 9,331,852,750
SGC에너지 (005090) 25,500 -300 -1.16 25,600 25,750 25,300 25,303 644,658,925
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 82,900 0 0 83,600 83,800 82,900 23,998 1,993,863,300
녹십자홀딩스 (005250) 16,530 -120 -.72 16,490 16,760 16,490 39,360 653,251,110
녹십자홀딩스2우 (005257) 31,050 250 .81 30,750 31,050 30,300 1,857 56,976,650
롯데칠성 (005300) 132,500 100 .08 131,100 134,200 129,900 33,456 4,446,348,600
롯데칠성우 (005305) 76,400 -100 -.13 76,100 76,600 75,200 830 62,972,500
온타이드 (005320) 548 -10 -1.79 556 558 542 841,727 460,842,234
모나미 (005360) 2,080 -15 -.72 2,105 2,105 2,065 29,155 60,709,758
현대차 (005380) 216,500 -1000 -.46 215,000 221,000 214,000 665,815 144,626,489,500
현대차우 (005385) 163,300 -900 -.55 163,400 164,700 162,500 113,417 18,514,313,000
현대차2우B (005387) 168,000 -1600 -.94 167,400 169,100 166,100 141,964 23,745,942,650
현대차3우B (005389) 162,700 -500 -.31 162,900 164,100 162,000 16,319 2,657,284,300
신성통상 (005390) 4,035 5 .12 4,040 4,050 4,035 107,059 432,202,596
코스모화학 (005420) 16,060 -260 -1.59 16,210 16,270 15,810 118,325 1,903,187,225
한국공항 (005430) 67,100 -100 -.15 67,100 67,700 65,800 12,881 866,174,550
현대지에프홀딩스 (005440) 8,730 -80 -.91 8,890 8,980 8,680 203,500 1,781,924,120
POSCO홀딩스 (005490) 332,500 -1500 -.45 332,000 335,500 327,500 275,438 91,374,507,250
삼진제약 (005500) 20,300 50 .25 20,250 20,550 20,050 37,031 752,652,950
SPC삼립 (005610) 56,100 -200 -.36 56,300 56,600 55,900 4,924 276,698,100
삼영전자 (005680) 11,080 -20 -.18 11,150 11,190 11,020 9,998 110,787,790
파미셀 (005690) 12,480 -200 -1.58 12,680 12,750 12,330 379,816 4,743,638,445
넥센 (005720) 6,620 30 .46 6,660 6,740 6,530 20,660 136,910,725
넥센우 (005725) 4,580 -40 -.87 4,750 4,750 4,485 3,198 14,522,885
크라운해태홀딩스 (005740) 7,900 -50 -.63 7,950 8,060 7,800 69,498 552,662,370
크라운해태홀딩스우 (005745) 9,100 -70 -.76 9,170 9,170 9,000 736 6,634,230
대림바스 (005750) 4,310 40 .94 4,270 4,335 4,250 15,338 65,929,819
신영와코루 (005800) 13,310 110 .83 13,190 13,370 13,010 8,725 115,468,750
풍산홀딩스 (005810) 50,000 50 .1 49,950 50,600 49,200 34,671 1,730,761,425
원림 (005820) 16,030 90 .56 15,940 16,030 15,940 102 1,626,930
DB손해보험 (005830) 134,200 2200 1.67 130,100 134,300 130,100 149,024 19,870,662,400
에스엘 (005850) 34,150 -1250 -3.53 34,850 35,250 33,950 160,240 5,529,092,525
휴니드 (005870) 9,810 460 4.92 9,480 10,770 9,440 2,281,954 22,982,687,425
대한해운 (005880) 1,849 7 .38 1,849 1,871 1,841 2,138,811 3,966,362,636
삼성전자 (005930) 65,900 -100 -.15 65,700 66,300 65,500 8,080,910 532,537,113,250
삼성전자우 (005935) 54,400 -300 -.55 54,400 54,650 54,000 965,330 52,487,110,000
NH투자증권 (005940) 20,700 100 .49 20,350 20,950 20,300 442,678 9,166,365,675
NH투자증권우 (005945) 17,060 50 .29 16,970 17,300 16,930 81,112 1,387,455,970
이수화학 (005950) 6,320 -90 -1.4 6,430 6,450 6,270 40,089 253,363,160
동부건설 (005960) 5,430 -40 -.73 5,410 5,490 5,390 22,454 121,598,785
동부건설우 (005965) 19,510 -50 -.26 19,750 19,750 19,510 118 2,305,300
동원산업 (006040) 46,150 -650 -1.39 46,500 46,800 45,900 19,625 906,633,500
화승인더 (006060) 4,605 -40 -.86 4,645 4,680 4,600 140,857 651,436,665
사조오양 (006090) 10,050 0 0 10,000 10,280 10,000 8,751 87,715,660
삼아알미늄 (006110) 22,750 1850 8.85 21,600 23,800 21,300 856,189 19,456,675,850
SK디스커버리 (006120) 56,800 -800 -1.39 57,500 57,900 56,200 24,588 1,410,050,600
SK디스커버리우 (006125) 40,650 -150 -.37 40,800 40,800 40,400 3,296 133,694,150
한국전자홀딩스 (006200) 760 -5 -.65 770 770 758 23,427 17,886,823
제주은행 (006220) 15,650 960 6.54 14,890 16,120 14,700 2,134,561 33,181,610,095
LS (006260) 176,400 1000 .57 174,000 176,400 173,100 89,585 15,681,755,150
녹십자 (006280) 152,700 -1000 -.65 153,800 154,700 150,400 34,316 5,209,120,050
대원전선 (006340) 2,840 -5 -.18 2,845 2,885 2,825 499,172 1,425,083,790
대원전선우 (006345) 3,725 -25 -.67 3,800 3,800 3,720 9,388 35,105,325
GS건설 (006360) 20,050 0 0 20,050 20,150 19,890 332,839 6,657,131,895
대구백화점 (006370) 6,320 110 1.77 6,160 6,400 6,150 22,806 143,163,930
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,700 60 .32 18,410 18,780 18,410 24,248 452,478,860
삼성SDI (006400) 189,800 -500 -.26 193,300 193,300 187,000 525,343 99,713,860,550
삼성SDI우 (006405) 125,700 -200 -.16 126,500 126,800 120,500 9,047 1,138,003,100
인스코비 (006490) 1,198 9 .76 1,187 1,215 1,171 433,199 516,219,099
대림통상 (006570) 2,860 20 .7 2,840 2,960 2,805 11,256 31,913,125
대한유화 (006650) 102,300 -2600 -2.48 104,300 106,800 102,000 19,499 2,013,906,650
삼성공조 (006660) 13,700 -150 -1.08 13,850 13,850 13,620 30,432 416,512,685
영풍제지 (006740) 1,035 -11 -1.05 1,046 1,047 1,030 52,742 54,617,631
미래에셋증권 (006800) 20,100 440 2.24 19,490 20,250 19,490 2,042,029 40,754,309,060
미래에셋증권우 (006805) 9,760 150 1.56 9,560 10,000 9,560 71,333 696,204,130
미래에셋증권2우B (00680K) 8,900 150 1.71 8,700 9,000 8,670 863,642 7,689,545,695
AK홀딩스 (006840) 12,170 50 .41 12,120 12,220 12,000 10,115 122,253,200
신송홀딩스 (006880) 8,040 -60 -.74 8,140 8,240 7,960 130,513 1,056,973,680
태경케미컬 (006890) 10,780 -10 -.09 10,790 10,800 10,690 16,424 176,448,340
우성 (006980) 17,390 30 .17 17,200 17,390 17,190 1,479 25,506,420
GS리테일 (007070) 16,790 20 .12 16,700 16,860 16,690 58,989 989,778,385
일신석재 (007110) 2,070 10 .49 2,050 2,115 2,035 1,141,282 2,376,359,508
미래아이앤지 (007120) 1,015 6 .59 1,009 1,017 1,002 19,731 19,905,745
사조산업 (007160) 49,050 300 .62 49,050 49,400 48,700 7,604 372,400,100
벽산 (007210) 2,190 -10 -.45 2,190 2,205 2,155 101,175 220,831,935
한국특강 (007280) 1,437 -13 -.9 1,457 1,611 1,400 285,360 430,051,827
오뚜기 (007310) 398,000 -1500 -.38 399,000 400,000 398,000 3,052 1,216,832,750
DN오토모티브 (007340) 31,100 1500 5.07 29,550 31,600 29,200 225,909 6,961,339,050
에이프로젠 (007460) 629 -6 -.94 635 638 628 1,030,788 651,241,659
샘표 (007540) 48,600 1000 2.1 47,700 49,100 47,700 10,548 511,832,275
일양약품 (007570) 13,630 -120 -.87 13,730 14,020 13,600 24,768 341,898,385
일양약품우 (007575) 14,200 -100 -.7 14,680 14,680 14,200 140 2,009,010
동방아그로 (007590) 6,310 10 .16 6,340 6,340 6,260 6,971 43,738,780
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 60,500 300 .5 60,500 61,700 59,400 805,525 49,018,116,250
국도화학 (007690) 39,750 150 .38 39,550 40,350 39,550 13,545 542,874,350
F&F홀딩스 (007700) 18,850 0 0 18,900 19,400 18,720 37,599 713,695,940
코리아써키트 (007810) 11,290 -260 -2.25 11,600 11,610 11,290 39,393 448,194,925
코리아써우 (007815) 6,120 -60 -.97 6,100 6,190 6,010 3,274 19,789,180
코리아써키트2우B (00781K) 5,800 -40 -.68 5,820 5,820 5,760 1,287 7,449,700
서연 (007860) 10,410 -110 -1.05 10,520 10,690 10,400 78,343 823,184,965
TP (007980) 1,466 -7 -.48 1,466 1,480 1,455 80,385 117,930,414
사조동아원 (008040) 1,114 -2 -.18 1,119 1,123 1,110 1,188,368 1,326,975,956
대덕 (008060) 8,200 -30 -.36 8,230 8,250 8,180 35,447 290,948,170
대덕1우 (00806K) 8,610 -20 -.23 8,770 8,960 8,610 5,181 45,275,170
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,440 -70 -1.27 5,510 5,540 5,410 33,856 185,074,430
NI스틸 (008260) 3,765 -5 -.13 3,765 3,820 3,680 117,171 443,005,405
남선알미늄 (008350) 1,220 -9 -.73 1,225 1,236 1,220 448,515 549,926,871
남선알미우 (008355) 12,800 30 .23 13,150 13,150 12,780 1,210 15,525,130
문배철강 (008420) 2,440 -20 -.81 2,510 2,570 2,440 199,569 495,016,203
서흥 (008490) 20,400 -600 -2.86 20,950 20,950 20,350 23,253 478,842,525
일정실업 (008500) 11,440 -110 -.95 11,500 11,550 11,360 2,512 28,739,100
윌비스 (008600) 414 -1 -.24 415 419 413 153,423 63,611,638
아남전자 (008700) 1,402 -7 -.5 1,409 1,421 1,400 235,211 331,638,141
율촌화학 (008730) 31,350 -2600 -7.66 33,300 33,550 31,100 258,305 8,337,428,050
호텔신라 (008770) 51,400 200 .39 50,900 51,900 50,800 125,842 6,469,629,450
호텔신라우 (008775) 49,450 -650 -1.3 49,300 51,000 49,250 3,180 157,966,175
금비 (008870) 58,100 -300 -.51 58,800 58,900 57,900 1,196 69,851,500
한미사이언스 (008930) 49,700 -300 -.6 50,100 50,500 49,200 129,949 6,466,709,625
동양철관 (008970) 1,927 13 .68 1,935 1,961 1,901 19,953,280 38,397,761,926
KCTC (009070) 6,210 -630 -9.21 6,810 6,870 6,100 3,949,788 25,613,131,710
경인전자 (009140) 20,800 -250 -1.19 21,200 21,200 20,700 2,490 51,924,725
삼성전기 (009150) 134,900 -200 -.15 134,500 135,500 134,300 102,962 13,891,526,050
삼성전기우 (009155) 62,300 300 .48 62,000 62,900 61,600 9,617 600,334,200
SIMPAC (009160) 5,090 -10 -.2 5,130 5,130 5,050 47,636 242,248,880
한솔로지스틱스 (009180) 3,070 20 .66 3,050 3,130 3,020 263,953 815,555,760
대양금속 (009190) 1,590 29 1.86 1,561 1,613 1,548 132,515 207,677,895
무림페이퍼 (009200) 2,190 -10 -.45 2,170 2,230 2,170 249,168 545,673,322
한샘 (009240) 45,700 -200 -.44 45,600 46,050 45,600 12,623 577,684,950
신원 (009270) 1,641 29 1.8 1,614 1,669 1,609 1,096,578 1,801,313,750
광동제약 (009290) 6,130 -90 -1.45 6,230 6,420 6,130 216,477 1,345,119,115
참엔지니어링 (009310) 1,315 -13 -.98 1,352 1,352 1,261 105,433 138,730,911
아진전자부품 (009320) 1,000 1 .1 1,000 1,011 994 65,494 65,383,044
태영건설 (009410) 2,260 10 .44 2,250 2,300 2,220 226,816 512,742,711
태영건설우 (009415) 5,640 -30 -.53 5,670 5,670 5,450 314 1,759,450
한올바이오파마 (009420) 29,200 200 .69 32,000 32,000 29,200 1,136,891 34,322,188,475
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 87,600 2300 2.7 85,500 88,000 84,100 85,894 7,437,151,900
한창제지 (009460) 709 1 .14 708 711 703 37,144 26,229,242
삼화전기 (009470) 26,550 -200 -.75 26,700 26,900 26,450 17,289 459,885,975
HD한국조선해양 (009540) 354,000 16500 4.89 338,000 354,000 335,500 361,499 126,285,655,500
무림P&P (009580) 2,760 -40 -1.43 2,800 2,845 2,760 100,196 278,438,065
모토닉 (009680) 10,570 -30 -.28 10,640 10,640 10,470 35,309 372,555,905
삼정펄프 (009770) 29,500 -350 -1.17 30,100 30,100 29,450 1,841 54,541,800
플레이그램 (009810) 360 1 .28 359 363 355 227,397 81,876,374
한화솔루션 (009830) 39,000 1100 2.9 37,600 39,250 37,050 3,428,717 132,184,396,950
한화솔루션우 (009835) 29,050 700 2.47 28,350 29,300 28,100 20,141 583,559,125
명신산업 (009900) 8,410 -80 -.94 8,470 8,480 8,370 116,391 977,711,835
영원무역홀딩스 (009970) 133,900 -400 -.3 131,100 135,500 131,100 12,692 1,699,478,050
한국내화 (010040) 2,355 0 0 2,350 2,375 2,340 7,563 17,815,485
OCI홀딩스 (010060) 97,200 8000 8.97 92,700 98,800 92,600 619,219 59,710,933,900
한국무브넥스 (010100) 4,450 -65 -1.44 4,510 4,530 4,400 202,048 899,599,118
LS ELECTRIC (010120) 287,500 -1500 -.52 286,000 291,000 281,000 128,726 36,852,880,250
고려아연 (010130) 817,000 1000 .12 808,000 825,000 807,000 5,677 4,646,353,000
삼성중공업 (010140) 18,870 -580 -2.98 19,270 19,270 18,580 9,927,667 187,166,066,075
우진아이엔에스 (010400) 2,525 -50 -1.94 2,575 2,610 2,505 7,873 20,074,740
한솔PNS (010420) 1,877 2 .11 1,876 1,880 1,876 4,180 7,843,276
에스엠벡셀 (010580) 1,622 0 0 1,625 1,639 1,605 62,031 100,638,719
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 203,000 7400 3.78 196,200 206,000 194,400 261,412 52,777,068,500
진양폴리 (010640) 3,985 5 .13 3,980 4,015 3,980 21,197 84,600,475
화천기계 (010660) 5,140 -180 -3.38 5,370 5,370 5,050 410,003 2,113,374,575
화신 (010690) 8,660 -120 -1.37 8,750 8,920 8,590 434,549 3,801,152,210
평화홀딩스 (010770) 5,190 -170 -3.17 5,390 5,400 5,020 356,258 1,834,665,810
아이에스동서 (010780) 20,700 -600 -2.82 21,050 21,250 20,600 29,387 611,920,275
퍼스텍 (010820) 4,590 -30 -.65 4,625 4,685 4,545 640,821 2,960,671,004
S-Oil (010950) 62,300 500 .81 61,300 62,900 61,300 188,250 11,728,330,050
S-Oil우 (010955) 42,150 450 1.08 41,700 42,500 41,500 5,074 212,090,450
삼호개발 (010960) 3,430 -45 -1.29 3,475 3,490 3,420 39,863 137,353,335
진원생명과학 (011000) 2,295 35 1.55 2,300 2,340 2,265 291,533 674,928,860
LG이노텍 (011070) 153,300 -2200 -1.41 154,800 154,800 151,800 102,333 15,716,774,150
에넥스 (011090) 639 4 .63 635 645 632 113,247 72,390,074
CJ씨푸드 (011150) 2,950 -5 -.17 2,955 2,975 2,940 175,335 517,365,279
CJ씨푸드1우 (011155) 17,500 -160 -.91 17,650 17,650 17,500 928 16,241,570
롯데케미칼 (011170) 66,300 -1600 -2.36 67,500 68,200 66,000 111,202 7,393,858,450
HMM (011200) 24,600 0 0 24,400 24,950 24,400 754,531 18,624,231,075
현대위아 (011210) 51,000 -100 -.2 50,700 51,700 50,500 69,085 3,521,798,600
삼화전자 (011230) 5,080 -20 -.39 5,190 5,450 5,040 33,652 173,306,660
태림포장 (011280) 2,030 -35 -1.69 2,065 2,075 2,020 66,502 135,844,855
성안머티리얼스 (011300) 446 2 .45 444 478 440 1,096,459 495,969,544
유니켐 (011330) 1,777 -75 -4.05 1,841 1,891 1,735 716,701 1,284,282,591
부산산업 (011390) 90,800 -100 -.11 90,800 92,200 90,200 2,978 271,890,350
갤럭시아에스엠 (011420) 2,345 35 1.52 2,295 2,375 2,295 329,659 769,401,952
한농화성 (011500) 15,000 -180 -1.19 15,150 15,180 14,930 52,875 796,059,800
와이투솔루션 (011690) 3,280 -95 -2.81 3,330 3,375 3,230 191,240 626,685,286
한신기계 (011700) 3,630 0 0 3,630 3,670 3,580 154,621 561,057,105
현대코퍼레이션 (011760) 26,400 -50 -.19 26,500 26,600 26,150 21,818 575,778,300
금호석유화학 (011780) 124,300 -5700 -4.38 128,800 130,100 123,800 104,175 13,027,002,100
금호석유화학우 (011785) 65,500 700 1.08 64,800 66,100 64,600 9,893 648,858,350
SKC (011790) 105,300 -5000 -4.53 109,300 109,300 104,800 377,335 40,014,011,250
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,563 -2 -.13 1,566 1,574 1,550 946,742 1,479,468,681
DB (012030) 1,370 -1 -.07 1,388 1,388 1,360 166,083 227,057,930
영흥 (012160) 618 1 .16 623 644 606 107,078 66,659,505
아센디오 (012170) 2,680 -20 -.74 2,705 2,975 2,680 101,537 283,411,277
계양전기 (012200) 1,478 -4 -.27 1,492 1,492 1,478 82,084 121,942,604
계양전기우 (012205) 3,515 5 .14 3,600 3,600 3,490 392 1,382,530
영화금속 (012280) 834 -7 -.83 836 837 826 90,737 75,403,840
경동인베스트 (012320) 64,400 300 .47 64,500 65,500 63,600 7,706 497,145,300
현대모비스 (012330) 297,500 1500 .51 292,500 306,500 289,000 181,789 54,416,637,000
한화에어로스페이스 (012450) 945,000 4000 .43 933,000 951,000 933,000 126,974 120,040,159,500
더존비즈온 (012510) 77,600 700 .91 77,200 78,400 76,500 114,031 8,828,537,500
경인양행 (012610) 3,285 5 .15 3,270 3,310 3,260 48,276 158,469,182
HDC (012630) 22,150 -350 -1.56 22,200 22,650 21,500 208,520 4,626,368,175
모나리자 (012690) 2,630 40 1.54 2,585 2,735 2,580 209,932 557,373,370
에스원 (012750) 70,900 200 .28 70,000 71,300 69,400 34,738 2,450,440,800
대창 (012800) 1,644 91 5.86 1,559 1,863 1,510 52,599,257 92,067,881,034
세우글로벌 (013000) 1,128 0 0 1,129 1,159 1,127 78,730 89,407,983
일성건설 (013360) 1,551 -41 -2.58 1,595 1,595 1,535 346,074 537,556,068
화승코퍼레이션 (013520) 1,934 -42 -2.13 1,976 1,976 1,920 167,142 324,847,462
디와이 (013570) 4,570 30 .66 4,540 4,580 4,500 22,149 100,852,660
계룡건설 (013580) 19,610 -360 -1.8 19,970 20,000 19,610 43,484 859,631,190
까뮤이앤씨 (013700) 1,101 -13 -1.17 1,108 1,108 1,099 109,216 120,473,006
지엠비코리아 (013870) 4,070 -15 -.37 4,085 4,105 4,060 9,319 38,078,810
지누스 (013890) 20,950 450 2.2 21,000 21,450 20,300 223,792 4,709,041,700
한익스프레스 (014130) 3,540 -35 -.98 3,575 3,600 3,490 38,609 135,995,151
대영포장 (014160) 1,170 -1 -.09 1,174 1,174 1,156 643,832 750,018,308
금강공업 (014280) 4,785 -110 -2.25 4,895 4,905 4,780 76,709 370,090,880
금강공업우 (014285) 7,120 -30 -.42 7,140 7,140 6,950 38 266,930
영보화학 (014440) 4,495 -25 -.55 4,500 4,550 4,490 46,857 211,129,280
극동유화 (014530) 3,525 0 0 3,525 3,550 3,520 56,706 200,450,705
태경비케이 (014580) 5,250 -130 -2.42 5,380 5,460 5,200 1,084,428 5,763,365,725
한솔케미칼 (014680) 176,900 2900 1.67 172,300 177,300 171,300 50,140 8,815,831,150
사조씨푸드 (014710) 8,520 330 4.03 8,120 8,590 8,010 98,969 833,282,340
HL D&I (014790) 2,655 -40 -1.48 2,720 2,720 2,645 64,023 170,940,464
동원시스템즈 (014820) 30,700 -350 -1.13 30,800 31,250 30,400 16,857 518,586,075
동원시스템즈우 (014825) 17,820 -80 -.45 17,810 18,000 17,810 785 14,045,960
유니드 (014830) 86,000 -1900 -2.16 88,000 89,000 85,300 35,878 3,082,761,400
성문전자 (014910) 1,219 8 .66 1,213 1,249 1,200 118,095 143,782,057
성문전자우 (014915) 4,440 25 .57 4,425 4,560 4,425 17,324 77,735,300
인디에프 (014990) 1,208 24 2.03 1,173 1,245 1,170 622,353 753,306,357
이스타코 (015020) 666 -8 -1.19 674 688 658 186,583 123,974,777
대창단조 (015230) 6,140 -80 -1.29 6,220 6,240 6,080 150,547 926,039,300
에이엔피 (015260) 493 -12 -2.38 515 515 493 106,863 52,909,868
INVENI (015360) 61,500 1000 1.65 61,100 64,400 60,400 6,357 390,578,550
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 38,450 500 1.32 37,700 39,000 37,300 3,191,231 122,065,427,825
일진홀딩스 (015860) 5,790 0 0 5,810 5,880 5,720 111,960 646,678,755
태경산업 (015890) 5,360 -60 -1.11 5,400 5,450 5,350 72,693 392,306,325
대현 (016090) 1,914 -2 -.1 1,915 1,921 1,907 70,699 135,189,950
삼성증권 (016360) 72,400 800 1.12 71,000 72,800 71,000 319,689 23,061,152,200
KG스틸 (016380) 6,200 -60 -.96 6,250 6,320 6,170 118,776 740,004,140
한세예스24홀딩스 (016450) 4,300 5 .12 4,350 4,350 4,285 13,773 59,314,022
환인제약 (016580) 12,080 -230 -1.87 12,400 12,400 12,050 85,939 1,041,721,665
신대양제지 (016590) 10,400 120 1.17 10,360 10,540 10,250 135,072 1,406,473,200
DB증권 (016610) 9,280 -130 -1.38 9,400 9,630 9,280 142,781 1,344,731,755
대성홀딩스 (016710) 9,630 -80 -.82 9,710 9,850 9,620 38,491 373,025,000
두올 (016740) 3,595 5 .14 3,590 3,600 3,560 58,324 209,005,090
퍼시스 (016800) 47,350 250 .53 46,900 47,500 46,050 803 37,706,450
웅진 (016880) 2,810 110 4.07 2,700 2,870 2,630 1,212,594 3,388,123,350
광명전기 (017040) 1,113 -395 -26.19 1,516 1,534 1,056 42,811,874 48,575,958,722
명문제약 (017180) 1,655 -24 -1.43 1,652 1,700 1,650 104,981 175,298,241
우신시스템 (017370) 7,880 30 .38 7,950 7,950 7,710 18,618 145,882,255
서울가스 (017390) 63,000 -200 -.32 62,700 63,500 62,500 15,656 985,593,700
수산세보틱스 (017550) 1,874 -2 -.11 1,876 1,878 1,846 105,346 195,921,084
SK텔레콤 (017670) 55,500 0 0 55,700 56,000 55,400 516,334 28,717,049,050
현대엘리베이터 (017800) 81,900 -100 -.12 81,800 82,400 81,000 136,353 11,159,935,200
풀무원 (017810) 13,750 -510 -3.58 14,130 14,300 13,680 479,046 6,665,875,725
DS단석 (017860) 26,600 200 .76 26,500 27,250 26,150 70,286 1,880,744,575
광전자 (017900) 1,901 -22 -1.14 1,949 1,949 1,893 40,078 76,719,035
E1 (017940) 86,900 0 0 87,900 89,000 86,500 7,829 682,751,250
한국카본 (017960) 27,300 300 1.11 27,200 27,550 26,500 362,733 9,855,589,175
애경산업 (018250) 16,650 30 .18 16,740 16,800 16,560 29,000 482,178,870
삼성에스디에스 (018260) 159,600 -800 -.5 161,500 161,600 156,100 395,174 62,565,614,050
조일알미늄 (018470) 1,529 3 .2 1,545 1,568 1,526 579,233 895,390,124
동원금속 (018500) 1,475 0 0 1,475 1,493 1,460 214,198 316,335,143
SK가스 (018670) 268,500 -4500 -1.65 273,000 274,000 264,000 9,188 2,475,367,000
한온시스템 (018880) 3,300 10 .3 3,260 3,330 3,255 582,898 1,921,377,837
신풍제약 (019170) 12,700 -130 -1.01 12,830 12,890 12,520 80,085 1,015,591,910
신풍제약우 (019175) 24,400 -850 -3.37 25,000 25,000 24,350 6,899 168,914,500
티에이치엔 (019180) 2,905 5 .17 2,900 2,920 2,900 26,713 77,755,129
세아특수강 (019440) 15,150 -40 -.26 15,110 15,290 15,110 13,082 198,856,635
엑시큐어하이트론 (019490) 626 -7 -1.11 633 652 623 645,722 406,024,631
대교 (019680) 2,390 50 2.14 2,325 2,390 2,325 34,956 82,542,662
대교우B (019685) 1,305 -1 -.08 1,306 1,328 1,303 327,446 427,666,269
한섬 (020000) 16,730 120 .72 16,690 16,790 16,570 40,342 672,586,940
키다리스튜디오 (020120) 3,705 -25 -.67 3,730 3,770 3,705 61,332 228,513,976
롯데에너지머티리얼즈 (020150) 25,200 -150 -.59 25,550 25,600 24,700 67,437 1,696,949,925
아시아나항공 (020560) 9,600 -30 -.31 9,640 9,640 9,600 80,371 772,658,140
일진디스플 (020760) 880 7 .8 873 901 856 57,391 49,960,382
서원 (021050) 1,361 33 2.48 1,337 1,420 1,308 2,226,246 3,063,464,925
코웨이 (021240) 107,300 -1500 -1.38 107,600 110,000 107,000 120,151 12,986,501,600
세원정공 (021820) 10,830 -160 -1.46 10,990 11,080 10,810 18,416 201,477,970
포스코DX (022100) 25,800 -650 -2.46 26,650 26,800 25,600 447,925 11,665,351,475
삼원강재 (023000) 2,560 0 0 2,570 2,580 2,540 1,967 5,015,894
MH에탄올 (023150) 5,520 10 .18 5,520 5,540 5,490 5,072 27,985,160
한국종합기술 (023350) 5,140 30 .59 5,160 5,160 5,080 18,999 97,199,520
동남합성 (023450) 32,350 50 .15 32,700 32,700 32,200 146 4,714,050
롯데쇼핑 (023530) 72,300 -500 -.69 72,800 73,400 71,900 48,791 3,527,992,550
다우기술 (023590) 36,050 1050 3 35,100 36,750 34,800 222,680 8,012,191,775
인지컨트롤스 (023800) 6,040 30 .5 6,010 6,070 6,000 14,727 88,727,830
인팩 (023810) 6,190 -20 -.32 6,190 6,200 6,160 7,723 47,724,000
에쓰씨엔지니어링 (023960) 1,280 -16 -1.23 1,297 1,310 1,271 355,823 456,474,856
WISCOM (024070) 1,998 -1 -.05 1,999 2,075 1,998 2,271 4,549,671
디씨엠 (024090) 13,590 -320 -2.3 13,930 14,030 13,400 5,516 75,539,250
기업은행 (024110) 19,850 -400 -1.98 20,100 20,600 19,760 1,600,442 32,020,645,305
콜마홀딩스 (024720) 14,220 -190 -1.32 14,240 14,470 14,180 170,204 2,432,925,115
대원화성 (024890) 906 -1 -.11 914 914 901 10,717 9,692,096
디와이덕양 (024900) 2,560 10 .39 2,550 2,570 2,525 53,311 135,962,874
KPX케미칼 (025000) 52,900 -300 -.56 53,200 53,900 52,500 4,948 263,565,700
SJM홀딩스 (025530) 3,775 -15 -.4 3,790 3,790 3,730 10,040 37,718,105
한국단자 (025540) 64,600 -1000 -1.52 65,600 66,100 64,400 26,064 1,691,797,100
미래산업 (025560) 10,030 -470 -4.48 10,550 10,560 10,030 81,933 841,651,690
제이준코스메틱 (025620) 7,300 -90 -1.22 7,390 7,490 7,250 13,201 96,693,880
한솔홈데코 (025750) 735 1 .14 733 743 731 184,536 135,688,520
이구산업 (025820) 5,250 -100 -1.87 5,330 5,670 5,170 4,529,473 24,856,538,760
남해화학 (025860) 7,250 -40 -.55 7,260 7,390 7,220 60,282 437,754,065
한국주강 (025890) 1,892 -23 -1.2 1,905 1,915 1,874 32,899 62,055,904
스틱인베스트먼트 (026890) 10,070 -30 -.3 10,100 10,160 9,970 88,270 887,174,915
부국철강 (026940) 2,385 25 1.06 2,375 2,390 2,360 57,348 136,286,415
동서 (026960) 30,900 -300 -.96 30,900 31,300 30,550 87,721 2,708,383,925
BGF (027410) 4,090 -25 -.61 4,115 4,155 4,085 140,758 577,498,775
마니커 (027740) 910 -6 -.66 916 920 907 167,309 152,624,262
한국제지 (027970) 839 2 .24 838 842 825 77,498 64,231,328
삼성E&A (028050) 24,250 -1250 -4.9 25,300 25,350 24,100 1,637,743 39,957,619,998
동아지질 (028100) 16,500 -10 -.06 16,570 16,590 16,370 17,331 285,713,310
삼성물산 (028260) 168,600 -300 -.18 167,600 169,800 167,600 209,676 35,306,967,950
삼성물산우B (02826K) 121,000 -1100 -.9 122,000 122,000 119,700 5,743 695,638,600
팬오션 (028670) 4,295 15 .35 4,320 4,340 4,230 992,414 4,269,526,847
케이씨 (029460) 22,700 -300 -1.3 23,000 23,100 22,600 15,029 342,547,875
신도리코 (029530) 51,400 -200 -.39 51,100 52,100 51,100 5,141 264,039,100
삼성카드 (029780) 52,600 -700 -1.31 52,800 53,800 52,200 75,311 3,972,774,500
제일기획 (030000) 21,150 -100 -.47 21,050 21,400 20,800 182,983 3,875,281,600
NICE평가정보 (030190) 16,680 330 2.02 16,690 16,720 16,410 60,278 999,903,580
KT (030200) 55,900 -500 -.89 56,000 56,600 55,700 193,209 10,828,047,550
다올투자증권 (030210) 3,455 -30 -.86 3,485 3,550 3,450 144,408 503,893,055
교보증권 (030610) 9,100 30 .33 9,070 9,350 9,050 128,643 1,175,741,985
동원수산 (030720) 6,080 110 1.84 5,970 6,090 5,970 7,533 45,593,310
서울보증보험 (031210) 41,250 100 .24 41,500 41,800 41,100 54,013 2,236,050,575
신세계인터내셔날 (031430) 12,020 60 .5 11,980 12,040 11,860 40,342 481,908,070
신세계푸드 (031440) 39,100 100 .26 39,950 39,950 38,650 7,593 295,708,650
아이티센씨티에스 (031820) 651 -3 -.46 651 657 649 371,743 242,676,080
롯데관광개발 (032350) 17,060 -460 -2.63 17,450 17,790 16,860 733,953 12,602,432,990
황금에스티 (032560) 6,000 -40 -.66 6,040 6,080 5,950 15,161 91,062,390
LG유플러스 (032640) 14,670 80 .55 14,450 14,730 14,450 463,830 6,791,274,300
삼성생명 (032830) 128,500 300 .23 127,000 129,100 126,900 234,429 30,008,074,400
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,780 -210 -1.17 18,100 18,370 17,500 121,053 2,152,077,970
체시스 (033250) 1,122 -20 -1.75 1,140 1,142 1,117 274,255 309,296,320
유나이티드제약 (033270) 21,500 -350 -1.6 21,850 21,900 21,500 41,991 909,527,975
SJG세종 (033530) 4,525 -100 -2.16 4,625 4,665 4,505 119,496 544,665,045
KT&G (033780) 132,500 1000 .76 130,200 133,800 129,700 254,636 33,672,260,750
무학 (033920) 7,930 30 .38 7,900 7,980 7,870 46,102 364,482,565
두산에너빌리티 (034020) 65,900 500 .76 65,900 66,700 64,000 6,428,969 422,043,338,750
SBS (034120) 21,500 200 .94 21,250 21,650 21,100 32,292 693,499,850
LG디스플레이 (034220) 10,050 830 9 9,320 10,210 9,320 12,382,798 123,445,302,895
파라다이스 (034230) 18,470 -720 -3.75 19,110 19,450 18,150 1,205,496 22,450,008,690
NICE (034310) 14,040 400 2.93 13,640 14,040 13,610 66,362 923,063,865
인천도시가스 (034590) 26,350 0 0 26,300 26,450 26,300 1,021 26,862,550
SK (034730) 210,500 -500 -.24 209,000 214,000 209,000 100,179 21,173,791,250
SK우 (03473K) 168,000 -200 -.12 168,200 171,400 167,400 2,232 376,420,550
한국토지신탁 (034830) 1,229 5 .41 1,224 1,236 1,216 227,094 278,666,178
HS애드 (035000) 7,900 -40 -.5 7,950 8,060 7,860 27,391 216,354,350
백산 (035150) 15,390 -210 -1.35 15,480 15,570 15,320 28,850 444,223,400
강원랜드 (035250) 19,480 -80 -.41 19,450 19,770 19,350 409,714 7,994,658,425
NAVER (035420) 234,500 7500 3.3 226,500 236,000 225,000 1,202,489 277,531,146,750
신세계 I&C (035510) 16,400 400 2.5 16,050 16,470 15,990 104,795 1,707,654,280
카카오 (035720) 55,800 1700 3.14 54,000 55,900 53,700 1,822,409 100,515,827,450
콘텐트리중앙 (036420) 10,170 -60 -.59 10,080 10,310 10,080 28,825 293,778,670
한국가스공사 (036460) 45,250 600 1.34 44,850 45,600 44,400 285,286 12,825,996,425
SNT홀딩스 (036530) 57,600 -400 -.69 58,000 58,400 56,700 15,652 897,972,700
엔씨소프트 (036570) 195,300 1200 .62 193,700 196,600 193,700 39,497 7,704,063,350
팜스코 (036580) 2,820 -70 -2.42 2,900 2,910 2,810 36,703 104,619,165
YG PLUS (037270) 8,490 -230 -2.64 8,540 8,800 8,460 1,215,686 10,402,355,545
LG헬로비전 (037560) 2,925 -10 -.34 2,935 2,950 2,905 262,429 767,328,066
광주신세계 (037710) 32,900 -50 -.15 33,000 33,000 32,550 16,859 552,386,350
하나투어 (039130) 55,000 -500 -.9 55,000 55,900 54,900 33,909 1,875,377,650
키움증권 (039490) 221,500 1000 .45 218,000 224,500 216,500 100,965 22,384,796,750
HDC랩스 (039570) 9,880 -70 -.7 10,040 10,040 9,770 9,762 96,107,590
상신브레이크 (041650) 2,995 10 .34 3,015 3,120 2,965 505,633 1,544,216,819
한화오션 (042660) 90,000 1200 1.35 88,000 90,500 86,200 2,582,320 229,003,143,800
HD현대인프라코어 (042670) 14,870 -70 -.47 14,620 15,420 14,500 4,921,233 73,813,598,525
한미반도체 (042700) 85,700 1100 1.3 84,600 87,600 84,500 377,273 32,509,301,500
주연테크 (044380) 474 24 5.33 450 482 443 377,713 176,698,012
KSS해운 (044450) 10,550 60 .57 10,490 10,820 10,390 92,567 980,714,745
코스맥스비티아이 (044820) 19,710 40 .2 19,670 20,050 19,380 20,575 406,043,325
대우건설 (047040) 3,920 5 .13 3,835 3,930 3,835 996,753 3,867,334,559
포스코인터내셔널 (047050) 54,700 -100 -.18 56,000 56,000 53,200 598,123 32,406,999,000
유니온머티리얼 (047400) 1,664 14 .85 1,650 1,664 1,630 68,849 113,233,966
한국항공우주 (047810) 92,800 200 .22 92,400 93,000 91,600 290,724 26,883,588,000
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 1,997 0 0 2,015 2,015 1,994 8,653 17,391,434
한전KPS (051600) 51,300 -200 -.39 51,400 51,700 50,500 146,967 7,506,310,550
진양화학 (051630) 2,005 5 .25 1,997 2,015 1,984 74,055 147,617,760
LG생활건강 (051900) 327,000 -2000 -.61 328,000 331,500 326,000 36,435 11,948,060,500
LG생활건강우 (051905) 130,300 -200 -.15 130,500 131,500 129,600 7,389 962,951,900
LG화학 (051910) 307,000 2000 .66 305,000 308,000 299,000 382,336 116,562,252,000
LG화학우 (051915) 157,100 500 .32 156,600 159,000 155,300 46,447 7,285,198,050
한전기술 (052690) 86,700 900 1.05 85,400 87,000 84,900 165,286 14,247,274,400
스카이라이프 (053210) 5,010 25 .5 4,980 5,020 4,960 28,923 144,134,230
한미글로벌 (053690) 19,460 90 .46 19,370 19,510 19,110 38,927 753,442,760
테이팩스 (055490) 14,600 -110 -.75 14,600 15,000 14,600 9,521 140,188,270
신한지주 (055550) 71,200 1900 2.74 68,700 73,500 68,200 2,558,748 182,177,256,100
현대홈쇼핑 (057050) 57,300 500 .88 56,800 57,800 56,200 14,645 835,181,100
포스코스틸리온 (058430) 44,300 300 .68 44,900 45,700 43,350 41,341 1,835,183,375
세아홀딩스 (058650) 131,900 2200 1.7 130,000 134,000 128,800 2,109 277,794,000
다스코 (058730) 3,035 0 0 3,030 3,065 3,025 23,531 71,444,536
KTcs (058850) 2,695 -20 -.74 2,715 2,720 2,690 115,598 311,988,778
KTis (058860) 2,815 -25 -.88 2,840 2,845 2,795 116,896 328,749,155
HL홀딩스 (060980) 40,950 300 .74 41,000 41,450 40,550 9,203 377,469,400
산일전기 (062040) 98,900 -1800 -1.79 99,600 99,800 98,000 192,530 19,017,156,200
종근당바이오 (063160) 23,800 -250 -1.04 24,100 24,500 23,800 26,356 635,262,275
현대로템 (064350) 196,700 7600 4.02 189,900 196,700 189,400 870,838 169,990,224,700
LG씨엔에스 (064400) 71,700 3100 4.52 68,600 72,800 68,600 933,628 66,712,186,800
SNT모티브 (064960) 34,500 200 .58 34,400 35,000 34,050 45,977 1,588,672,425
LG전자 (066570) 77,100 -800 -1.03 79,000 79,000 76,800 431,257 33,593,914,300
LG전자우 (066575) 39,700 350 .89 39,700 40,050 39,500 49,627 1,975,982,575
엘앤에프 (066970) 65,500 -2000 -2.96 66,200 67,900 64,500 574,870 37,830,237,350
세이브존I&C (067830) 2,640 -20 -.75 2,685 2,695 2,640 28,622 76,097,672
셀트리온 (068270) 178,000 -2400 -1.33 178,500 178,800 176,700 361,096 64,121,746,200
삼성출판사 (068290) 17,710 -290 -1.61 18,010 18,110 17,710 20,033 358,071,850
TKG휴켐스 (069260) 17,770 -150 -.84 17,760 18,000 17,640 40,184 715,611,930
대호에이엘 (069460) 1,865 34 1.86 1,841 1,865 1,818 293,384 538,945,985
대웅제약 (069620) 160,600 -4200 -2.55 166,900 167,000 159,500 26,883 4,341,217,850
한세엠케이 (069640) 980 -12 -1.21 994 1,000 979 137,811 135,519,836
DSR제강 (069730) 3,750 25 .67 3,715 3,750 3,695 7,187 26,739,658
현대백화점 (069960) 72,900 -100 -.14 72,300 73,900 72,200 30,839 2,256,727,850
모나용평 (070960) 4,065 5 .12 4,060 4,155 4,060 147,664 604,182,537
한국금융지주 (071050) 147,100 0 0 145,600 150,800 144,000 221,622 32,749,501,950
한국금융지주우 (071055) 92,800 100 .11 91,600 94,300 91,200 44,797 4,164,700,850
하이스틸 (071090) 5,870 20 .34 5,760 5,910 5,630 5,406,375 31,226,641,290
지역난방공사 (071320) 89,600 1600 1.82 88,200 90,300 86,500 23,378 2,074,223,600
롯데하이마트 (071840) 8,610 -50 -.58 8,670 8,780 8,570 30,130 260,357,865
코아스 (071950) 8,760 -20 -.23 8,780 8,780 8,570 8,898 76,999,050
HD현대마린엔진 (071970) 64,400 6600 11.42 59,100 65,600 56,800 1,163,280 72,282,904,550
유엔젤 (072130) 5,410 -260 -4.59 5,600 5,660 5,280 224,751 1,221,839,165
농심홀딩스 (072710) 83,600 1700 2.08 81,900 83,900 81,700 7,911 656,856,000
금호타이어 (073240) 4,730 -15 -.32 4,700 4,785 4,690 312,909 1,485,151,799
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,600 -40 -1.1 3,640 3,660 3,545 25,302 90,747,615
세진중공업 (075580) 11,960 330 2.84 11,840 11,980 11,370 745,135 8,816,322,695
유니퀘스트 (077500) 5,680 -170 -2.91 5,810 5,820 5,680 108,040 619,933,365
STX엔진 (077970) 22,200 1050 4.96 21,700 22,600 20,950 785,091 17,404,404,400
텔코웨어 (078000) 15,170 -210 -1.37 15,110 15,250 14,910 6,702 101,173,940
에이블씨엔씨 (078520) 9,160 20 .22 9,150 9,530 9,010 364,608 3,376,809,715
GS (078930) 51,300 100 .2 51,100 51,900 50,900 151,686 7,809,354,050
GS우 (078935) 46,150 -250 -.54 46,400 46,800 46,000 10,047 465,373,025
CJ CGV (079160) 5,270 90 1.74 5,300 5,540 5,150 1,074,716 5,768,996,085
현대리바트 (079430) 7,900 -140 -1.74 7,940 7,990 7,870 37,511 296,479,205
LIG넥스원 (079550) 598,000 14000 2.4 582,000 602,000 582,000 85,485 50,930,556,000
전진건설로봇 (079900) 50,600 -1000 -1.94 51,900 51,900 50,300 50,488 2,557,115,400
휴비스 (079980) 3,150 -10 -.32 3,130 3,175 3,100 39,221 122,980,365
일진다이아 (081000) 13,220 -70 -.53 13,290 13,370 13,100 11,976 158,335,940
미스토홀딩스 (081660) 36,850 -1050 -2.77 37,550 38,050 36,550 132,822 4,903,729,050
동양생명 (082640) 8,680 160 1.88 8,520 8,870 8,030 258,246 2,245,919,495
한화엔진 (082740) 35,650 3800 11.93 32,750 36,050 31,200 7,568,450 264,334,880,750
그린케미칼 (083420) 7,870 -40 -.51 7,910 7,950 7,850 40,912 323,057,450
대한제강 (084010) 17,490 160 .92 17,330 17,600 17,300 7,864 137,514,650
동양고속 (084670) 8,570 -20 -.23 8,590 8,590 8,490 1,291 11,015,990
이월드 (084680) 1,606 15 .94 1,594 1,648 1,570 148,114 236,621,596
대상홀딩스 (084690) 10,290 -10 -.1 10,180 10,380 10,180 81,165 834,999,420
대상홀딩스우 (084695) 13,800 -230 -1.64 14,040 14,180 13,520 15,238 210,792,740
TBH글로벌 (084870) 1,371 -10 -.72 1,360 1,379 1,340 16,708 22,740,130
엔케이 (085310) 815 -3 -.37 819 819 810 80,945 65,788,757
미래에셋생명 (085620) 7,360 160 2.22 7,200 7,420 7,000 228,942 1,647,875,040
현대글로비스 (086280) 147,800 5600 3.94 141,400 150,700 140,800 308,099 45,692,947,946
하나금융지주 (086790) 92,500 1500 1.65 90,900 94,600 90,600 895,586 82,869,223,518
이리츠코크렙 (088260) 4,485 -10 -.22 4,495 4,500 4,430 59,553 265,415,335
한화생명 (088350) 3,615 15 .42 3,570 3,635 3,570 1,369,139 4,949,309,723
진도 (088790) 1,985 -25 -1.24 2,010 2,040 1,965 28,382 56,481,155
맥쿼리인프라 (088980) 11,380 20 .18 11,360 11,430 11,320 1,130,414 12,856,404,690
HDC현대EP (089470) 4,120 10 .24 4,120 4,120 4,070 11,202 45,781,660
제주항공 (089590) 6,900 -50 -.72 6,960 6,980 6,900 77,788 537,889,300
롯데렌탈 (089860) 32,100 -200 -.62 32,200 32,200 31,800 29,270 935,360,125
평화산업 (090080) 1,083 -21 -1.9 1,101 1,103 1,071 489,639 530,541,861
노루페인트 (090350) 9,020 -20 -.22 9,040 9,100 8,970 25,118 226,725,030
노루페인트우 (090355) 14,930 -470 -3.05 15,300 15,300 14,900 2,833 42,969,810
메타랩스 (090370) 1,355 -35 -2.52 1,376 1,384 1,354 31,961 43,504,504
아모레퍼시픽 (090430) 133,900 -1200 -.89 133,700 134,800 133,500 85,484 11,457,397,050
아모레퍼시픽우 (090435) 45,000 1050 2.39 43,950 45,150 43,350 49,957 2,226,383,525
비에이치 (090460) 14,860 -510 -3.32 15,110 15,430 14,810 649,361 9,751,342,505
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,934 -2 -.1 1,935 1,941 1,932 390,540 756,055,187
디아이씨 (092200) 4,195 -110 -2.56 4,310 4,340 4,195 259,390 1,098,502,332
KEC (092220) 785 0 0 785 792 778 386,327 302,304,133
KPX홀딩스 (092230) 70,000 0 0 70,300 70,400 69,900 831 58,202,800
기신정기 (092440) 2,545 -125 -4.68 2,650 2,660 2,540 123,886 322,797,099
DYP (092780) 4,385 0 0 4,385 4,385 4,345 17,960 78,450,575
넥스틸 (092790) 15,780 470 3.07 15,530 15,800 15,180 740,061 11,461,902,050
LF (093050) 19,260 -340 -1.73 19,330 19,790 19,010 120,768 2,322,559,145
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,050 45 1.5 3,005 3,105 2,945 991,364 2,997,885,946
후성 (093370) 4,770 -20 -.42 4,755 4,835 4,680 318,056 1,513,734,131
효성ITX (094280) 13,250 10 .08 13,150 13,390 13,150 8,280 109,898,705
맵스리얼티1 (094800) 4,540 20 .44 4,525 4,540 4,500 53,390 241,428,675
AJ네트웍스 (095570) 4,230 30 .71 4,215 4,235 4,190 170,382 717,058,467
웅진씽크빅 (095720) 2,145 10 .47 2,125 2,165 2,112 862,858 1,848,096,092
JW홀딩스 (096760) 3,705 20 .54 3,715 3,750 3,665 78,872 292,237,519
SK이노베이션 (096770) 114,400 -2500 -2.14 115,600 115,700 113,900 223,316 25,617,964,300
SK이노베이션우 (096775) 75,400 -1500 -1.95 76,500 76,600 75,100 1,337 101,191,500
HJ중공업 (097230) 8,440 460 5.76 8,120 8,550 7,880 2,008,210 16,691,064,225
엠씨넥스 (097520) 28,600 100 .35 28,400 28,900 28,350 31,280 897,935,900
CJ제일제당 (097950) 249,000 500 .2 247,500 250,500 247,000 40,956 10,185,872,250
CJ제일제당 우 (097955) 147,600 500 .34 147,200 148,400 147,100 3,700 546,769,200
SK오션플랜트 (100090) 19,780 -180 -.9 19,980 20,000 19,550 166,673 3,280,928,660
비상교육 (100220) 6,260 -70 -1.11 6,320 6,320 6,160 44,264 274,849,045
진양홀딩스 (100250) 3,340 -10 -.3 3,325 3,350 3,280 62,271 205,500,796
SNT에너지 (100840) 51,500 2250 4.57 50,500 53,100 48,500 1,199,837 60,999,464,000
인바이오젠 (101140) 9,770 220 2.3 9,550 9,960 9,550 2,773 26,900,240
해태제과식품 (101530) 7,300 0 0 7,320 7,440 7,300 52,817 389,137,220
동성케미컬 (102260) 4,300 0 0 4,300 4,370 4,275 42,871 185,252,025
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,740 10 .09 11,750 11,850 11,680 12,971 152,138,380
풍산 (103140) 158,900 900 .57 159,500 161,200 156,200 231,168 36,688,345,450
일진전기 (103590) 39,500 -750 -1.86 39,800 39,900 38,900 249,017 9,809,537,725
한국철강 (104700) 9,490 40 .42 9,410 9,540 9,380 12,036 113,761,150
KB금융 (105560) 118,800 1600 1.37 120,300 126,600 117,300 2,075,925 250,752,813,717
한세실업 (105630) 10,690 -140 -1.29 10,830 10,850 10,650 127,825 1,371,861,630
우진 (105840) 10,600 400 3.92 10,410 10,670 10,310 315,257 3,314,852,510
미원홀딩스 (107590) 75,900 -300 -.39 76,200 76,200 75,800 127 9,659,400
LX세미콘 (108320) 57,300 -5100 -8.17 59,200 59,500 56,500 135,854 7,796,131,700
LX하우시스 (108670) 31,050 -1700 -5.19 32,300 32,400 31,000 91,004 2,845,254,275
LX하우시스우 (108675) 18,750 -100 -.53 18,880 19,000 18,700 2,081 39,033,620
주성코퍼레이션 (109070) 816 -4 -.49 818 820 813 84,743 69,063,597
호전실업 (111110) 8,330 -100 -1.19 8,490 8,490 8,240 28,191 234,656,740
동인기연 (111380) 15,140 -240 -1.56 15,400 15,400 15,040 7,774 117,681,540
영원무역 (111770) 59,200 -900 -1.5 59,500 60,100 58,900 35,035 2,074,308,650
씨에스윈드 (112610) 48,300 -750 -1.53 48,650 49,000 48,000 201,099 9,710,253,300
GKL (114090) 15,720 -120 -.76 15,840 16,160 15,560 252,414 3,987,257,125
대성에너지 (117580) 8,450 0 0 8,480 8,500 8,400 29,689 250,624,700
메타케어 (118000) 330 -1 -.3 330 337 326 218,920 72,138,676
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 101,000 -1300 -1.27 102,300 102,300 100,600 1,409 142,342,900
코오롱인더 (120110) 43,650 -250 -.57 43,650 44,300 43,400 87,790 3,847,546,625
코오롱인더우 (120115) 24,650 100 .41 24,550 24,750 24,350 8,256 202,727,650
아이마켓코리아 (122900) 8,380 -80 -.95 8,480 8,490 8,300 50,817 425,010,955
한국화장품 (123690) 10,650 -300 -2.74 10,880 10,900 10,630 195,394 2,101,225,775
SJM (123700) 3,580 -35 -.97 3,615 3,620 3,555 24,113 86,392,387
한국자산신탁 (123890) 2,545 25 .99 2,520 2,560 2,515 72,025 182,997,340
현대퓨처넷 (126560) 3,345 -5 -.15 3,350 3,385 3,310 40,213 133,867,115
수산인더스트리 (126720) 23,350 -150 -.64 23,500 23,500 23,100 16,605 385,659,950
대성산업 (128820) 4,645 35 .76 4,595 4,695 4,580 126,945 590,918,870
한미약품 (128940) 282,000 -8500 -2.93 288,500 290,000 281,500 55,855 15,847,567,500
인터지스 (129260) 2,980 -35 -1.16 3,000 3,065 2,950 337,781 1,012,464,695
한전산업 (130660) 12,470 -60 -.48 12,620 12,700 12,410 73,468 919,976,315
화인베스틸 (133820) 916 23 2.58 894 918 873 83,072 75,039,907
미원화학 (134380) 85,900 400 .47 85,600 86,000 85,600 116 9,965,600
시디즈 (134790) 29,050 100 .35 28,750 29,250 28,750 5,480 159,276,975
선진 (136490) 13,700 80 .59 13,520 13,900 13,520 63,400 866,990,310
에스디바이오센서 (137310) 9,930 50 .51 9,860 9,990 9,840 34,894 345,881,235
메리츠금융지주 (138040) 115,800 -200 -.17 115,500 117,500 115,500 253,176 29,419,610,800
코오롱ENP (138490) 6,770 -10 -.15 6,780 6,850 6,710 25,766 173,812,720
BNK금융지주 (138930) 15,180 -280 -1.81 15,260 15,660 14,980 1,324,967 20,082,094,010
iM금융지주 (139130) 14,540 70 .48 14,300 14,700 14,300 442,659 6,440,212,070
이마트 (139480) 89,300 0 0 89,100 90,100 88,300 90,473 8,065,675,600
아주스틸 (139990) 4,015 -20 -.5 4,030 4,030 4,000 9,769 39,205,977
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,685 -23 -1.35 1,717 1,954 1,685 596,374 1,092,714,166
다이나믹디자인 (145210) 939 -19 -1.98 941 985 934 129,434 123,400,298
케이탑리츠 (145270) 962 4 .42 961 963 955 68,365 65,413,674
덴티움 (145720) 67,600 1600 2.42 65,800 68,800 65,800 45,514 3,090,502,450
삼양사 (145990) 53,400 -100 -.19 53,500 54,300 53,400 10,694 574,645,600
삼양사우 (145995) 36,550 650 1.81 35,900 36,550 35,900 109 3,958,550
한국ANKOR유전 (152550) 249 1 .4 248 250 248 454,144 112,825,223
DSR (155660) 3,975 0 0 3,975 4,015 3,950 10,940 43,500,485
애경케미칼 (161000) 11,900 -100 -.83 11,900 12,350 11,660 422,532 5,039,573,295
한국타이어앤테크놀로지 (161390) 46,100 -1200 -2.54 46,550 47,600 45,900 482,102 22,435,736,750
한국콜마 (161890) 94,100 800 .86 93,300 94,200 92,600 104,149 9,756,017,800
동일고무벨트 (163560) 7,250 20 .28 7,180 7,320 7,180 62,538 454,681,110
동아에스티 (170900) 48,500 -800 -1.62 49,550 49,550 48,200 22,702 1,100,641,025
JB금융지주 (175330) 23,750 -600 -2.46 24,300 25,000 23,550 701,312 16,883,284,825
PI첨단소재 (178920) 20,250 -150 -.74 20,200 20,600 20,100 108,961 2,211,729,900
한진칼 (180640) 115,000 900 .79 111,900 117,200 111,700 40,151 4,613,213,100
한진칼우 (18064K) 37,800 -500 -1.31 37,900 38,150 37,250 2,100 79,099,850
NHN (181710) 29,500 850 2.97 29,100 29,500 28,800 38,579 1,125,702,625
아세아시멘트 (183190) 12,150 -110 -.9 12,140 12,260 11,990 37,449 454,011,170
종근당 (185750) 85,200 -700 -.81 86,000 86,700 84,200 22,516 1,926,457,550
더블유게임즈 (192080) 56,200 -400 -.71 56,200 56,900 55,800 38,195 2,152,144,250
쿠쿠홀딩스 (192400) 30,650 50 .16 30,600 31,500 30,200 22,790 697,183,575
드림텍 (192650) 5,990 -110 -1.8 6,070 6,190 5,990 119,454 718,965,540
코스맥스 (192820) 237,000 -1500 -.63 236,500 239,500 235,000 44,236 10,470,609,500
제이에스코퍼레이션 (194370) 11,770 -140 -1.18 11,870 11,950 11,690 113,395 1,336,181,970
해성디에스 (195870) 24,050 -150 -.62 24,300 24,450 23,900 65,600 1,577,733,225
서연이화 (200880) 12,490 -180 -1.42 12,600 12,750 12,430 99,722 1,250,359,345
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,750 -300 -.83 35,800 36,200 35,550 184,460 6,602,842,750
삼성바이오로직스 (207940) 1,066,000 -22000 -2.02 1,089,000 1,089,000 1,062,000 57,983 62,188,061,500
디와이파워 (210540) 13,680 -140 -1.01 13,900 14,180 13,580 99,916 1,383,385,310
SK디앤디 (210980) 10,100 90 .9 10,100 10,130 9,910 36,232 364,113,350
한솔제지 (213500) 8,800 -120 -1.35 8,880 8,920 8,780 58,334 514,283,175
이노션 (214320) 20,150 50 .25 20,100 20,400 20,000 45,843 922,415,750
금호에이치티 (214330) 613 -8 -1.29 621 621 613 301,703 185,761,710
경보제약 (214390) 5,140 40 .78 5,100 5,150 5,080 5,173 26,458,155
토니모리 (214420) 11,560 -120 -1.03 11,860 11,870 11,500 194,993 2,270,276,110
잇츠한불 (226320) 13,440 -270 -1.97 13,710 13,790 13,390 23,515 317,089,110
현대코퍼레이션홀딩스 (227840) 12,870 70 .55 12,800 12,980 12,760 17,967 230,999,545
LS에코에너지 (229640) 36,850 650 1.8 36,500 37,500 35,200 135,990 5,004,209,525
JW생명과학 (234080) 12,550 -20 -.16 12,670 12,670 12,490 18,198 228,339,010
두산밥캣 (241560) 55,600 -1400 -2.46 56,700 57,100 54,500 277,128 15,545,201,650
화승엔터프라이즈 (241590) 7,630 -20 -.26 7,640 7,670 7,560 107,981 823,443,865
에이플러스에셋 (244920) 5,970 -10 -.17 5,910 6,060 5,890 63,304 376,363,950
솔루엠 (248070) 16,090 -130 -.8 16,160 16,500 15,900 156,698 2,522,262,815
샘표식품 (248170) 26,950 150 .56 26,650 27,050 26,550 6,397 171,317,675
일동제약 (249420) 21,950 -200 -.9 21,900 23,550 21,650 949,465 21,421,148,100
넷마블 (251270) 59,300 600 1.02 58,200 59,900 58,100 175,578 10,387,022,750
크래프톤 (259960) 338,500 -2500 -.73 338,000 346,500 337,000 84,509 28,848,601,500
크라운제과 (264900) 9,340 130 1.41 9,200 9,400 9,170 20,498 189,817,510
크라운제과우 (26490K) 9,940 10 .1 10,030 10,030 9,920 1,537 15,286,945
HD현대 (267250) 149,800 11200 8.08 137,300 151,800 137,300 532,856 78,484,756,000
HD현대일렉트릭 (267260) 489,000 -3000 -.61 487,500 493,000 485,000 105,380 51,588,416,750
HD현대건설기계 (267270) 93,000 -1600 -1.69 93,000 96,300 92,500 275,399 25,922,035,950
경동도시가스 (267290) 20,450 50 .25 20,400 20,500 20,200 11,227 228,850,500
아시아나IDT (267850) 12,060 40 .33 12,030 12,180 11,990 3,675 44,206,700
미원에스씨 (268280) 146,800 -2100 -1.41 148,900 151,000 146,800 664 98,756,300
오리온 (271560) 112,000 -700 -.62 111,600 112,900 111,000 94,488 10,547,841,350
일진하이솔루스 (271940) 17,280 360 2.13 17,340 17,400 17,100 37,533 647,651,425
제일약품 (271980) 14,280 -140 -.97 14,440 14,560 14,210 15,544 222,592,010
한화시스템 (272210) 57,100 1800 3.25 56,200 58,200 55,400 1,843,931 105,206,156,700
진에어 (272450) 9,080 -70 -.77 9,180 9,180 9,050 63,486 576,949,085
삼양패키징 (272550) 13,840 -140 -1 13,990 14,000 13,830 17,785 247,067,675
에이피알 (278470) 171,700 -2200 -1.27 172,000 178,400 170,900 272,377 47,220,324,950
롯데웰푸드 (280360) 122,000 -800 -.65 122,000 123,700 121,200 10,725 1,315,412,550
케이씨텍 (281820) 27,600 -450 -1.6 27,650 28,100 27,350 50,655 1,398,503,675
BGF리테일 (282330) 115,800 0 0 115,800 116,600 115,400 19,823 2,296,039,150
쿠쿠홈시스 (284740) 28,050 -250 -.88 28,300 28,600 28,000 40,957 1,152,295,950
SK케미칼 (285130) 69,900 -1100 -1.55 70,200 71,200 69,600 51,563 3,616,680,450
SK케미칼우 (28513K) 28,650 -50 -.17 28,700 28,900 28,200 16,815 477,375,450
롯데이노베이트 (286940) 21,450 100 .47 21,350 21,550 21,150 8,190 174,899,550
하나제약 (293480) 12,040 -40 -.33 12,080 12,130 12,040 5,984 72,207,970
신한알파리츠 (293940) 5,420 10 .18 5,410 5,450 5,370 236,874 1,281,225,950
HDC현대산업개발 (294870) 23,000 -600 -2.54 23,600 23,950 22,850 278,551 6,459,530,375
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 253,000 500 .2 250,000 255,500 250,000 11,052 2,792,254,500
효성중공업 (298040) 1,125,000 3000 .27 1,110,000 1,134,000 1,086,000 58,754 65,600,833,500
HS효성첨단소재 (298050) 198,800 -700 -.35 199,000 200,500 197,600 7,920 1,574,917,550
에어부산 (298690) 2,055 -30 -1.44 2,090 2,090 2,055 125,068 258,304,800
한일시멘트 (300720) 18,950 50 .26 18,800 19,170 18,790 69,272 1,314,388,345
SK바이오사이언스 (302440) 47,200 -250 -.53 47,050 47,600 46,900 53,682 2,533,514,700
세아제강 (306200) 169,200 -3800 -2.2 171,100 172,300 167,600 14,157 2,397,155,500
현대오토에버 (307950) 157,100 1100 .71 156,400 158,600 155,200 43,918 6,894,399,300
씨티알모빌리티 (308170) 5,430 -100 -1.81 5,530 5,530 5,430 6,115 33,364,270
우리금융지주 (316140) 25,550 150 .59 25,150 26,100 25,150 1,847,938 47,333,774,825
자이에스앤디 (317400) 3,560 -75 -2.06 3,635 3,705 3,560 54,695 196,655,695
HD현대에너지솔루션 (322000) 50,800 1450 2.94 48,900 51,900 47,500 459,800 22,858,214,450
카카오뱅크 (323410) 28,750 300 1.05 28,100 28,850 28,050 886,380 25,331,242,500
SK바이오팜 (326030) 102,600 600 .59 102,500 105,000 101,200 185,817 19,170,615,700
HD현대중공업 (329180) 444,500 24500 5.83 421,500 447,000 416,000 384,408 168,900,143,750
롯데리츠 (330590) 3,850 5 .13 3,845 3,850 3,805 227,043 871,283,414
이지스밸류플러스리츠 (334890) 4,590 -20 -.43 4,605 4,635 4,555 57,803 264,274,732
두산퓨얼셀 (336260) 23,850 1200 5.3 24,250 25,300 22,900 1,700,152 40,748,307,450
두산퓨얼셀1우 (33626K) 5,960 160 2.76 5,990 6,250 5,860 157,432 944,374,210
두산퓨얼셀2우B (33626L) 11,320 390 3.57 11,890 12,920 10,990 162,283 1,913,332,715
솔루스첨단소재 (336370) 8,710 -130 -1.47 8,860 8,980 8,620 129,449 1,131,724,920
솔루스첨단소재1우 (33637K) 1,860 -11 -.59 1,871 1,886 1,822 40,433 74,672,119
솔루스첨단소재2우B (33637L) 4,300 -85 -1.94 4,385 4,385 4,160 18,178 78,078,760
NH프라임리츠 (338100) 4,610 20 .44 4,590 4,650 4,565 18,300 84,045,371
교촌에프앤비 (339770) 5,270 -40 -.75 5,350 5,370 5,200 80,297 421,928,660
KCC글라스 (344820) 32,550 -950 -2.84 33,300 33,300 32,450 40,395 1,321,297,750
제이알글로벌리츠 (348950) 2,530 -30 -1.17 2,560 2,560 2,520 596,898 1,510,596,945
이지스레지던스리츠 (350520) 4,070 10 .25 4,060 4,080 4,050 11,870 48,227,095
하이브 (352820) 256,500 -5500 -2.1 259,000 262,500 254,500 340,667 87,478,416,500
대덕전자 (353200) 20,250 -50 -.25 20,150 20,450 19,950 260,661 5,261,355,300
대덕전자1우 (35320K) 8,470 -70 -.82 8,540 8,580 8,360 3,927 33,146,600
코람코라이프인프라리츠 (357120) 4,410 30 .68 4,380 4,415 4,355 78,079 343,079,555
미래에셋맵스리츠 (357250) 2,705 -5 -.18 2,725 2,725 2,705 31,538 85,412,745
마스턴프리미어리츠 (357430) 1,541 2 .13 1,539 1,550 1,529 33,574 51,677,264
SK아이이테크놀로지 (361610) 28,850 100 .35 28,800 29,000 28,250 71,852 2,058,833,275
티와이홀딩스 (363280) 3,440 -85 -2.41 3,510 3,545 3,410 75,311 260,651,374
티와이홀딩스우 (36328K) 5,930 -70 -1.17 6,010 6,200 5,920 20,623 123,759,370
ESR켄달스퀘어리츠 (365550) 4,220 0 0 4,220 4,240 4,150 869,699 3,653,246,774
한컴라이프케어 (372910) 2,905 5 .17 2,920 2,950 2,885 93,583 273,084,724
LG에너지솔루션 (373220) 363,500 -4500 -1.22 363,500 366,500 356,500 379,275 137,184,006,250
DL이앤씨 (375500) 47,600 -450 -.94 48,050 48,100 46,800 240,728 11,402,370,625
DL이앤씨우 (37550K) 24,700 -400 -1.59 25,150 25,200 24,250 17,673 431,655,025
DL이앤씨2우(전환) (37550L) 33,100 -450 -1.34 33,400 33,750 32,650 3,097 101,859,500
디앤디플랫폼리츠 (377190) 3,230 20 .62 3,200 3,230 3,185 87,130 278,839,110
카카오페이 (377300) 65,100 6300 10.71 58,800 65,300 58,700 3,718,870 234,027,383,800
바이오노트 (377740) 5,270 30 .57 5,290 5,290 5,210 51,598 271,054,390
화승알앤에이 (378850) 3,315 -25 -.75 3,340 3,375 3,305 68,102 227,284,524
케이카 (381970) 15,780 -330 -2.05 16,250 16,250 15,760 91,771 1,459,949,285
F&F (383220) 71,800 -4100 -5.4 74,500 75,000 70,000 239,404 17,200,378,700
LX홀딩스 (383800) 8,750 0 0 8,690 8,820 8,560 271,813 2,369,634,850
LX홀딩스1우 (38380K) 9,120 -110 -1.19 9,480 9,480 9,080 2,324 21,213,560
SK리츠 (395400) 4,845 30 .62 4,820 4,850 4,790 304,503 1,472,585,937
미래에셋글로벌리츠 (396690) 2,705 -5 -.18 2,715 2,715 2,690 28,444 76,803,124
NH올원리츠 (400760) 3,245 -5 -.15 3,210 3,260 3,210 71,407 231,124,950
SK스퀘어 (402340) 153,000 1000 .66 150,500 154,300 150,400 315,465 48,130,217,020
쏘카 (403550) 13,290 20 .15 13,270 13,320 13,100 6,638 87,935,590
신한서부티엔디리츠 (404990) 3,725 -70 -1.84 3,775 3,795 3,640 159,037 587,928,045
KB발해인프라 (415640) 8,390 0 0 8,390 8,400 8,230 72,308 604,450,460
코람코더원리츠 (417310) 5,400 10 .19 5,400 5,400 5,340 46,199 248,671,585
KB스타리츠 (432320) 4,025 10 .25 4,020 4,025 3,995 121,434 487,335,295
HD현대마린솔루션 (443060) 197,500 12300 6.64 188,100 197,500 184,100 183,402 35,473,514,450
유니드비티플러스 (446070) 4,345 -30 -.69 4,375 4,390 4,270 32,183 139,429,817
삼성FN리츠 (448730) 4,430 0 0 4,425 4,430 4,405 114,601 506,190,531
에코프로머티 (450080) 52,300 -200 -.38 52,200 53,800 51,400 484,740 25,493,223,250
코오롱모빌리티그룹 (450140) 2,605 25 .97 2,580 2,625 2,565 97,267 253,371,232
코오롱모빌리티그룹우 (45014K) 4,275 -65 -1.5 4,340 4,390 4,275 2,318 10,024,955
한화리츠 (451800) 4,040 5 .12 4,050 4,060 4,010 271,848 1,097,230,444
한화갤러리아 (452260) 1,184 -11 -.92 1,195 1,195 1,175 579,638 686,148,479
한화갤러리아우 (45226K) 2,305 15 .66 2,290 2,305 2,285 766 1,755,490
현대그린푸드 (453340) 17,370 -280 -1.59 17,700 17,930 17,370 22,338 391,117,485
두산로보틱스 (454910) 61,300 100 .16 61,200 62,100 61,000 87,542 5,370,442,450
OCI (456040) 58,400 900 1.57 57,800 58,800 57,700 65,549 3,827,734,600
이수스페셜티케미컬 (457190) 44,600 -1450 -3.15 45,500 45,750 44,550 197,038 8,834,006,600
동국씨엠 (460850) 6,520 -190 -2.83 6,700 6,750 6,510 203,256 1,340,968,815
동국제강 (460860) 11,790 -290 -2.4 12,030 12,400 11,410 430,759 5,183,121,865
조선내화 (462520) 14,870 50 .34 14,910 14,910 14,710 15,011 221,962,925
시프트업 (462870) 42,800 -300 -.7 43,150 43,250 42,700 63,837 2,739,524,650
STX그린로지스 (465770) 8,000 -10 -.12 8,010 8,070 7,930 26,606 213,395,225
SK이터닉스 (475150) 24,950 350 1.42 25,450 25,550 24,250 1,126,580 27,961,334,600
더본코리아 (475560) 27,250 -100 -.37 27,400 27,500 27,150 20,185 550,785,125
씨케이솔루션 (480370) 11,150 -270 -2.36 11,400 11,410 11,130 37,056 415,468,050
신한글로벌액티브리츠 (481850) 1,487 -5 -.34 1,498 1,498 1,481 47,413 70,295,661
달바글로벌 (483650) 204,500 0 0 203,000 205,500 199,200 122,667 24,783,062,650
엠앤씨솔루션 (484870) 175,000 -1200 -.68 178,000 184,900 170,200 29,804 5,244,421,650
HS효성 (487570) 62,900 800 1.29 61,600 63,800 61,600 18,631 1,172,764,200
한화비전 (489790) 59,800 100 .17 60,000 60,300 58,600 666,974 39,696,832,200
GS피앤엘 (499790) 40,500 -700 -1.7 42,050 42,450 40,050 96,790 3,960,579,900
엘브이엠씨홀딩스 (900140) 1,983 1 .05 1,982 1,996 1,970 259,641 514,393,737
프레스티지바이오파마 (950210) 15,130 40 .27 15,120 15,680 14,950 164,775 2,518,569,120

Leave a Comment