KOSPI 20250701

KOSPI 일별 조회 데이터 [962] (2025-07-01)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,800 60 .89 6,740 6,830 6,710 76,759 521,701,475
KR모터스 (000040) 410 3 .74 418 418 408 66,775 27,440,033
경방 (000050) 7,750 90 1.17 7,700 7,890 7,700 39,524 308,830,350
삼양홀딩스 (000070) 90,700 3500 4.01 88,100 94,100 87,600 105,439 9,624,937,700
삼양홀딩스우 (000075) 86,100 0 0 0 0 0 0 0
하이트진로 (000080) 20,700 100 .49 20,650 20,900 20,600 219,028 4,543,840,900
하이트진로2우B (000087) 15,970 160 1.01 15,790 16,200 15,790 25,303 403,867,935
유한양행 (000100) 104,900 700 .67 104,000 106,400 103,900 263,622 27,631,545,600
유한양행우 (000105) 97,400 400 .41 97,000 98,000 96,500 3,294 320,406,150
CJ대한통운 (000120) 88,600 1200 1.37 87,400 90,100 87,400 86,275 7,691,211,500
하이트진로홀딩스 (000140) 11,130 690 6.61 10,640 11,380 10,450 373,745 4,157,295,430
하이트진로홀딩스우 (000145) 13,450 360 2.75 13,290 13,500 13,280 2,727 36,525,640
두산 (000150) 605,000 -51000 -7.77 660,000 694,000 599,000 323,082 206,959,267,500
두산우 (000155) 349,000 -30500 -8.04 389,000 393,000 345,500 119,957 43,986,341,250
두산2우B (000157) 371,500 -35000 -8.61 406,500 418,000 370,000 13,735 5,363,714,750
성창기업지주 (000180) 1,617 37 2.34 1,580 1,640 1,577 92,148 149,063,021
DL (000210) 48,800 3000 6.55 46,800 51,000 46,600 404,978 20,181,594,975
DL우 (000215) 25,150 850 3.5 25,000 26,500 24,800 30,521 778,365,950
유유제약 (000220) 4,540 25 .55 4,535 4,590 4,490 39,075 177,234,337
유유제약1우 (000225) 5,130 -70 -1.35 5,200 5,200 5,100 3,711 19,020,400
유유제약2우B (000227) 10,670 170 1.62 10,510 10,680 10,420 837 8,749,870
일동홀딩스 (000230) 7,380 440 6.34 6,960 7,400 6,950 110,727 800,040,445
한국앤컴퍼니 (000240) 19,780 580 3.02 19,300 20,250 19,260 366,325 7,221,998,765
기아 (000270) 98,700 1800 1.86 97,000 100,500 97,000 1,019,849 101,126,561,250
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 25,500 1300 5.37 24,750 26,700 24,500 455,810 11,676,458,300
노루홀딩스우 (000325) 36,300 650 1.82 36,050 36,900 36,050 3,986 145,265,600
한화손해보험 (000370) 5,840 80 1.39 5,800 5,950 5,750 554,187 3,253,234,830
삼화페인트 (000390) 6,160 40 .65 6,120 6,200 6,110 75,336 464,622,030
롯데손해보험 (000400) 1,830 25 1.39 1,805 1,854 1,794 804,435 1,470,127,547
대원강업 (000430) 3,785 90 2.44 3,695 3,785 3,685 87,280 327,370,622
CR홀딩스 (000480) 5,440 20 .37 5,370 5,460 5,370 13,106 71,048,360
대동 (000490) 10,330 20 .19 10,360 10,470 10,260 188,190 1,947,504,210
가온전선 (000500) 66,800 600 .91 69,100 69,400 66,000 119,704 8,100,502,750
삼일제약 (000520) 10,530 330 3.24 10,120 10,800 10,120 177,756 1,873,786,300
흥국화재 (000540) 4,400 200 4.76 4,180 4,405 4,180 145,536 631,623,270
흥국화재우 (000545) 7,260 -10 -.14 7,260 7,300 7,260 8,632 62,803,950
CS홀딩스 (000590) 94,600 2400 2.6 93,000 96,500 93,000 1,629 154,211,900
동아쏘시오홀딩스 (000640) 117,000 5000 4.46 112,700 117,600 111,800 21,610 2,502,785,850
천일고속 (000650) 42,800 900 2.15 42,250 43,100 41,550 674 28,631,400
SK하이닉스 (000660) 285,500 -6500 -2.23 291,000 294,500 285,500 3,687,981 1,067,385,501,678
영풍 (000670) 44,500 1550 3.61 42,600 45,000 42,600 60,698 2,694,907,900
LS네트웍스 (000680) 4,410 350 8.62 4,095 4,755 4,050 10,282,359 46,624,414,847
유수홀딩스 (000700) 6,170 200 3.35 5,970 6,210 5,960 82,999 506,331,670
현대건설 (000720) 76,800 -1700 -2.17 79,000 83,900 76,300 2,562,657 205,957,145,150
현대건설우 (000725) 65,900 1600 2.49 65,100 67,900 65,000 21,398 1,430,588,200
이화산업 (000760) 12,780 10 .08 12,800 12,950 12,750 1,232 15,782,340
삼성화재 (000810) 439,500 5500 1.27 438,500 456,500 437,500 119,538 52,916,450,258
삼성화재우 (000815) 326,000 2000 .62 325,000 332,000 324,000 7,562 2,480,456,500
화천기공 (000850) 32,900 1000 3.13 31,600 33,000 31,600 8,452 274,943,400
강남제비스코 (000860) 12,640 140 1.12 12,490 12,760 12,490 46,284 586,174,940
한화 (000880) 108,800 14500 15.38 100,900 113,500 98,500 4,355,133 470,535,404,050
한화우 (000885) 71,100 0 0 0 0 0 0 0
한화3우B (00088K) 44,500 4400 10.97 41,450 45,900 41,050 622,992 27,538,945,600
보해양조 (000890) 493 6 1.23 488 496 487 305,911 150,311,133
유니온 (000910) 4,690 65 1.41 4,630 4,750 4,630 67,081 314,926,215
전방 (000950) 39,550 2600 7.04 36,950 39,800 36,300 8,984 346,340,800
한국주철관 (000970) 7,140 130 1.85 7,020 7,170 7,020 203,306 1,444,917,740
DB하이텍 (000990) 46,700 -100 -.21 46,950 48,300 46,350 283,577 13,395,194,775
페이퍼코리아 (001020) 745 -11 -1.46 756 759 744 34,393 25,661,954
CJ (001040) 165,000 4500 2.8 165,000 175,000 163,100 469,295 79,348,574,450
CJ우 (001045) 88,400 2900 3.39 86,100 91,500 85,800 26,429 2,367,836,850
CJ4우(전환) (00104K) 133,900 4200 3.24 131,500 138,700 131,000 27,012 3,674,471,050
JW중외제약 (001060) 22,550 150 .67 22,400 22,700 22,300 50,238 1,131,122,650
JW중외제약우 (001065) 28,600 200 .7 28,400 28,650 28,400 86 2,454,200
JW중외제약2우B (001067) 63,900 -900 -1.39 65,400 65,400 63,100 83 5,279,100
대한방직 (001070) 6,570 210 3.3 6,350 6,580 6,350 21,797 141,198,995
만호제강 (001080) 25,700 -250 -.96 25,950 26,150 25,300 229 5,853,200
LX인터내셔널 (001120) 32,000 850 2.73 31,300 32,150 31,300 205,722 6,558,959,675
대한제분 (001130) 153,900 4500 3.01 148,400 155,300 148,100 9,182 1,408,589,200
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,745 160 4.46 3,605 4,070 3,575 5,550,938 21,424,925,770
금호전기 (001210) 1,088 -9 -.82 1,111 1,131 1,080 144,814 159,917,996
동국홀딩스 (001230) 8,490 620 7.88 7,980 8,600 7,980 577,882 4,875,640,930
GS글로벌 (001250) 2,750 45 1.66 2,730 2,800 2,710 1,818,391 5,017,603,180
남광토건 (001260) 9,230 -20 -.22 9,250 9,460 9,140 66,108 615,520,385
부국증권 (001270) 42,500 1600 3.91 41,000 43,900 41,000 26,007 1,115,802,725
부국증권우 (001275) 26,200 250 .96 26,250 26,750 26,200 7,600 201,434,550
상상인증권 (001290) 717 13 1.85 697 747 697 1,122,213 817,031,829
PKC (001340) 5,850 40 .69 5,880 5,970 5,800 72,636 426,861,125
삼성제약 (001360) 1,704 -9 -.53 1,713 1,717 1,678 341,888 579,269,409
SG글로벌 (001380) 1,694 28 1.68 1,675 1,700 1,665 208,201 351,469,565
KG케미칼 (001390) 4,875 270 5.86 4,595 4,990 4,580 727,900 3,536,247,570
태원물산 (001420) 3,800 -5 -.13 3,805 3,885 3,800 7,903 30,148,925
세아베스틸지주 (001430) 30,750 -2150 -6.53 32,900 33,800 30,150 767,387 24,359,693,375
대한전선 (001440) 17,250 10 .06 17,470 18,090 17,120 5,223,757 92,565,957,405
현대해상 (001450) 27,700 1250 4.73 26,800 28,500 26,750 964,762 26,886,314,175
BYC (001460) 40,200 700 1.77 39,500 40,600 37,000 4,608 181,799,650
BYC우 (001465) 23,250 -50 -.21 23,300 23,300 22,900 6,568 151,976,550
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,230 190 2.36 8,070 8,340 8,070 353,747 2,917,631,925
SK증권 (001510) 704 24 3.53 684 730 684 13,647,623 9,686,323,911
SK증권우 (001515) 2,325 45 1.97 2,280 2,350 2,280 14,965 34,902,290
동양 (001520) 649 14 2.2 635 654 635 545,883 354,266,993
동양우 (001525) 4,260 -15 -.35 4,280 4,280 4,215 679 2,864,005
동양2우B (001527) 8,680 0 0 8,530 8,680 8,530 38 328,480
DI동일 (001530) 42,000 3300 8.53 39,800 42,000 38,200 209,434 8,433,777,800
조비 (001550) 14,810 220 1.51 14,590 15,100 14,510 58,143 860,352,580
제일연마 (001560) 9,360 240 2.63 9,120 9,500 9,120 13,792 128,281,620
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 499 12 2.46 487 512 485 366,719 182,810,886
종근당홀딩스 (001630) 53,900 2800 5.48 51,100 54,400 51,100 8,885 470,535,650
대상 (001680) 23,100 1200 5.48 22,000 23,250 21,950 342,866 7,806,547,550
대상우 (001685) 17,420 380 2.23 17,100 17,500 17,080 38,626 668,845,795
신영증권 (001720) 125,200 4200 3.47 122,500 128,000 121,500 39,180 4,919,062,250
SK네트웍스 (001740) 4,645 165 3.68 4,520 4,725 4,520 1,189,262 5,548,899,922
한양증권 (001750) 18,190 490 2.77 17,710 18,750 17,710 104,237 1,919,564,100
한양증권우 (001755) 17,400 -100 -.57 17,700 17,790 17,350 4,609 81,025,520
SHD (001770) 18,060 370 2.09 17,690 18,300 17,690 4,612 82,988,555
알루코 (001780) 2,295 25 1.1 2,275 2,320 2,265 332,450 764,621,024
대한제당 (001790) 3,020 150 5.23 2,865 3,025 2,865 1,960,902 5,828,249,248
대한제당우 (001795) 2,540 70 2.83 2,455 2,585 2,455 141,897 358,019,364
오리온홀딩스 (001800) 23,050 1050 4.77 22,550 23,800 22,500 605,072 14,032,008,075
삼화콘덴서 (001820) 26,000 50 .19 26,400 26,500 26,000 24,287 635,479,775
KISCO홀딩스 (001940) 26,200 650 2.54 25,550 27,000 25,200 32,856 868,647,050
코오롱 (002020) 53,500 2600 5.11 51,500 57,100 50,500 1,184,558 64,595,624,250
코오롱우 (002025) 26,700 1200 4.71 25,500 28,000 25,050 60,760 1,644,321,550
아세아 (002030) 324,000 14500 4.68 309,500 324,500 308,500 2,608 830,838,500
비비안 (002070) 788 1 .13 786 793 786 787,855 621,957,667
경농 (002100) 10,200 140 1.39 10,140 10,270 10,040 79,053 802,717,005
고려산업 (002140) 2,910 35 1.22 2,875 2,930 2,870 78,112 226,129,060
도화엔지니어링 (002150) 6,730 10 .15 6,750 6,760 6,660 25,813 173,220,260
삼양통상 (002170) 56,600 1700 3.1 55,000 57,700 54,900 5,617 316,517,400
한국수출포장 (002200) 3,020 -10 -.33 3,045 3,050 3,005 70,326 213,110,905
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,790 240 9.41 2,530 2,930 2,485 440,115 1,224,990,054
고려제강 (002240) 18,110 250 1.4 17,860 18,130 17,850 18,501 333,958,130
아세아제지 (002310) 8,440 90 1.08 8,300 8,590 8,280 179,189 1,511,774,955
한진 (002320) 20,650 850 4.29 19,800 21,000 19,800 101,693 2,096,892,095
넥센타이어 (002350) 6,240 140 2.3 6,050 6,260 6,040 88,446 548,547,925
넥센타이어1우B (002355) 3,305 75 2.32 3,265 3,330 3,265 30,226 99,909,505
SH에너지화학 (002360) 464 6 1.31 458 464 455 392,608 180,724,191
KCC (002380) 322,500 10500 3.37 315,000 333,000 314,500 49,528 16,137,402,250
한독 (002390) 11,670 40 .34 11,620 11,690 11,580 9,851 114,567,850
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,490 150 2.81 5,340 5,490 5,340 2,985 16,100,890
삼익악기 (002450) 1,321 20 1.54 1,307 1,327 1,298 274,755 361,362,713
HS화성 (002460) 11,370 220 1.97 11,070 11,400 11,070 19,597 221,441,270
조흥 (002600) 157,400 200 .13 157,200 157,400 157,200 14 2,202,000
제일파마홀딩스 (002620) 8,700 360 4.32 8,530 8,990 8,300 57,686 498,447,355
오리엔트바이오 (002630) 777 -23 -2.88 800 804 773 1,304,693 1,026,636,787
동일제강 (002690) 1,622 13 .81 1,609 1,640 1,589 9,818 15,892,308
신일전자 (002700) 1,525 37 2.49 1,492 1,532 1,481 1,466,276 2,219,755,615
TCC스틸 (002710) 16,790 700 4.35 16,090 17,130 16,080 170,345 2,839,886,115
국제약품 (002720) 4,865 70 1.46 4,815 4,890 4,795 192,141 931,027,543
보락 (002760) 1,033 10 .98 1,030 1,037 1,021 133,436 137,400,248
진흥기업 (002780) 769 4 .52 761 772 760 347,740 266,368,323
진흥기업우B (002785) 3,515 -60 -1.68 3,575 3,575 3,505 4,147 14,592,955
진흥기업2우B (002787) 8,010 20 .25 8,000 8,010 7,860 751 5,925,830
아모레퍼시픽홀딩스 (002790) 32,500 750 2.36 31,900 33,000 31,900 214,340 6,971,118,725
아모레퍼시픽홀딩스우 (002795) 13,230 490 3.85 12,880 13,270 12,740 38,070 497,046,440
아모레퍼시픽홀딩스3우C (00279K) 24,300 400 1.67 23,900 24,600 23,850 10,909 265,266,425
삼영무역 (002810) 16,100 250 1.58 15,850 16,240 15,850 41,421 665,126,900
SUN&L (002820) 2,995 80 2.74 2,885 2,995 2,880 15,383 44,972,140
미원상사 (002840) 166,800 2900 1.77 163,900 168,000 163,500 3,924 650,872,300
신풍 (002870) 1,176 32 2.8 1,130 1,191 1,130 227,783 267,056,075
대유에이텍 (002880) 1,181 -14 -1.17 1,196 1,205 1,171 98,578 116,620,171
TYM (002900) 5,210 -120 -2.25 5,290 5,350 5,150 152,684 796,462,110
유성기업 (002920) 2,115 40 1.93 2,080 2,115 2,045 25,914 54,113,845
한국쉘석유 (002960) 417,500 -10500 -2.45 434,000 434,000 416,500 7,027 2,953,200,750
금호건설 (002990) 3,400 30 .89 3,375 3,445 3,225 59,625 202,685,961
금호건설우 (002995) 12,150 0 0 12,000 12,170 12,000 281 3,402,770
부광약품 (003000) 3,770 100 2.72 3,685 3,770 3,665 128,278 479,674,048
혜인 (003010) 5,280 -50 -.94 5,300 5,390 5,260 180,441 956,743,310
세아제강지주 (003030) 225,000 5000 2.27 218,500 232,000 218,000 12,517 2,837,443,750
에이프로젠바이오로직스 (003060) 658 -1 -.15 656 667 654 332,531 219,279,438
코오롱글로벌 (003070) 10,420 340 3.37 10,010 10,500 10,000 76,307 789,372,655
코오롱글로벌우 (003075) 16,380 210 1.3 16,500 16,500 16,380 3,396 55,751,250
SB성보 (003080) 2,765 10 .36 2,750 2,775 2,725 58,040 159,415,415
대웅 (003090) 23,750 700 3.04 23,150 24,050 23,150 143,592 3,389,090,275
일성아이에스 (003120) 25,300 2650 11.7 22,500 25,300 22,350 108,832 2,680,886,825
디아이 (003160) 15,200 -330 -2.12 15,560 15,740 15,200 286,585 4,417,795,600
일신방직 (003200) 11,190 270 2.47 10,930 11,280 10,930 70,186 783,646,930
대원제약 (003220) 13,240 0 0 13,220 13,250 13,130 32,946 435,012,850
삼양식품 (003230) 1,362,000 -33000 -2.37 1,413,000 1,423,000 1,359,000 43,034 59,490,655,000
태광산업 (003240) 1,055,000 76000 7.76 991,000 1,062,000 990,000 5,816 6,030,442,000
흥아해운 (003280) 1,751 17 .98 1,731 1,770 1,731 2,925,841 5,139,216,468
한일홀딩스 (003300) 18,400 620 3.49 17,780 18,760 17,750 40,613 745,316,430
한국화장품제조 (003350) 56,800 400 .71 57,100 57,200 55,500 52,208 2,946,313,400
유화증권 (003460) 2,760 60 2.22 2,705 2,770 2,700 48,566 133,583,247
유화증권우 (003465) 2,610 0 0 2,675 2,675 2,610 13,331 34,902,490
유안타증권 (003470) 3,820 125 3.38 3,700 3,955 3,700 1,170,478 4,509,051,747
유안타증권우 (003475) 3,750 25 .67 3,720 3,840 3,700 82,065 309,470,790
한진중공업홀딩스 (003480) 5,610 440 8.51 5,200 5,710 5,010 374,932 2,074,671,875
대한항공 (003490) 22,900 0 0 22,900 23,150 22,850 1,323,762 30,411,938,175
대한항공우 (003495) 23,950 100 .42 23,850 24,150 23,800 5,350 128,092,600
영진약품 (003520) 2,230 15 .68 2,200 2,240 2,180 507,034 1,118,583,026
한화투자증권 (003530) 6,810 200 3.03 6,760 6,940 6,740 3,635,330 24,864,227,410
한화투자증권우 (003535) 9,180 300 3.38 9,010 9,250 8,890 39,679 362,980,210
대신증권 (003540) 25,150 750 3.07 24,650 25,600 24,550 297,374 7,499,871,625
대신증권우 (003545) 20,100 380 1.93 19,800 20,300 19,720 137,824 2,775,265,580
대신증권2우B (003547) 18,650 260 1.41 18,500 18,860 18,490 54,148 1,015,365,020
LG (003550) 83,000 3400 4.27 81,400 85,900 81,400 621,623 52,367,514,000
LG우 (003555) 64,700 1700 2.7 63,000 65,300 63,000 16,775 1,085,038,800
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 53,600 2000 3.88 52,300 54,900 52,200 116,937 6,325,555,950
HLB글로벌 (003580) 2,625 0 0 2,625 2,645 2,600 174,535 457,880,660
방림 (003610) 4,395 5 .11 4,390 4,430 4,345 54,557 239,205,405
KG모빌리티 (003620) 3,570 45 1.28 3,525 3,620 3,520 205,398 734,289,281
미창석유 (003650) 109,500 -500 -.45 109,900 112,900 109,500 887 98,428,700
포스코퓨처엠 (003670) 125,000 -1400 -1.11 126,600 129,500 124,900 310,952 39,324,598,050
한성기업 (003680) 5,110 10 .2 5,110 5,150 5,100 35,213 180,250,090
코리안리 (003690) 10,190 -50 -.49 10,300 10,380 10,140 306,935 3,141,433,405
삼영 (003720) 3,835 50 1.32 3,770 3,860 3,770 97,351 372,504,920
진양산업 (003780) 5,670 40 .71 5,650 5,680 5,590 91,480 515,337,760
대한화섬 (003830) 132,300 2700 2.08 129,600 134,000 129,600 442 58,550,700
보령 (003850) 8,330 100 1.22 8,250 8,360 8,250 64,126 533,186,270
남양유업 (003920) 64,900 600 .93 64,500 65,400 63,800 12,321 798,076,600
남양유업우 (003925) 42,850 350 .82 42,900 43,650 42,200 4,970 212,311,650
사조대림 (003960) 44,850 1850 4.3 43,000 45,350 42,650 187,746 8,260,658,425
롯데정밀화학 (004000) 39,950 500 1.27 39,350 40,400 39,350 87,158 3,494,897,875
현대제철 (004020) 30,000 600 2.04 29,500 30,600 29,400 489,190 14,725,309,450
SG세계물산 (004060) 353 10 2.92 345 356 342 1,284,239 449,965,976
신흥 (004080) 14,520 -50 -.34 14,600 14,600 14,480 2,766 40,095,770
한국석유 (004090) 13,700 -90 -.65 13,800 13,940 13,650 132,129 1,823,359,565
태양금속 (004100) 2,675 55 2.1 2,625 2,705 2,600 303,890 809,123,153
태양금속우 (004105) 3,760 60 1.62 3,780 3,785 3,690 22,766 84,772,835
동방 (004140) 2,785 -10 -.36 2,795 2,870 2,780 1,844,215 5,201,551,470
한솔홀딩스 (004150) 3,335 115 3.57 3,225 3,515 3,210 1,035,954 3,513,182,346
신세계 (004170) 192,000 3600 1.91 188,300 193,500 186,600 45,994 8,793,328,300
NPC (004250) 4,415 -30 -.67 4,445 4,495 4,385 43,871 193,957,140
NPC우 (004255) 2,590 0 0 2,570 2,620 2,565 12,445 32,141,685
남성 (004270) 1,107 24 2.22 1,099 1,164 1,081 110,783 124,552,534
현대약품 (004310) 3,465 35 1.02 3,430 3,465 3,400 63,616 218,760,046
세방 (004360) 15,940 1130 7.63 14,940 15,950 14,840 392,781 6,112,422,495
세방우 (004365) 10,740 660 6.55 10,030 11,030 10,030 80,678 851,476,625
농심 (004370) 398,000 5000 1.27 394,000 401,500 393,500 38,364 15,287,360,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 161 2 1.26 159 164 158 1,918,335 309,029,804
서울식품우 (004415) 1,222 -27 -2.16 1,267 1,267 1,222 38,487 47,352,608
송원산업 (004430) 12,580 180 1.45 12,340 12,780 12,340 37,644 475,068,360
삼일씨엔에스 (004440) 4,910 140 2.94 4,775 4,940 4,775 5,727 27,962,480
삼화왕관 (004450) 34,150 0 0 34,350 34,700 34,150 692 23,729,225
세방전지 (004490) 70,000 1400 2.04 68,600 70,700 68,600 39,603 2,769,593,550
깨끗한나라 (004540) 2,195 15 .69 2,180 2,200 2,160 83,314 181,522,130
깨끗한나라우 (004545) 11,990 20 .17 12,000 12,000 11,930 168 2,006,630
현대비앤지스틸 (004560) 12,010 130 1.09 11,910 12,140 11,910 36,188 435,502,265
삼천리 (004690) 140,700 9900 7.57 131,000 141,200 130,200 52,020 7,223,559,700
조광피혁 (004700) 63,400 1100 1.77 62,500 65,200 61,700 8,382 536,658,500
한솔테크닉스 (004710) 6,230 50 .81 6,200 6,380 6,200 220,253 1,386,767,730
팜젠사이언스 (004720) 4,355 80 1.87 4,350 4,425 4,285 44,846 195,526,365
써니전자 (004770) 1,875 29 1.57 1,849 1,896 1,837 781,549 1,464,572,932
효성 (004800) 78,000 1700 2.23 78,600 80,400 77,000 309,422 24,345,792,150
덕성 (004830) 6,050 80 1.34 5,920 6,100 5,850 83,200 502,490,020
덕성우 (004835) 8,080 60 .75 7,900 8,120 7,890 5,999 48,111,610
DRB동일 (004840) 5,490 250 4.77 5,290 5,560 5,260 130,075 701,655,185
티웨이홀딩스 (004870) 739 -14 -1.86 743 776 732 1,228,205 920,922,139
동일산업 (004890) 44,800 350 .79 44,400 45,500 44,000 2,794 125,425,100
조광페인트 (004910) 5,570 50 .91 5,550 5,670 5,540 34,270 192,728,760
씨아이테크 (004920) 1,205 -44 -3.52 1,272 1,272 1,204 124,155 151,191,240
한신공영 (004960) 8,350 170 2.08 8,270 8,480 8,200 60,064 501,973,165
신라교역 (004970) 10,190 210 2.1 9,980 10,290 9,980 45,168 459,765,380
성신양회 (004980) 9,470 190 2.05 9,270 9,590 9,270 99,007 936,720,095
성신양회우 (004985) 12,190 60 .49 12,030 12,300 12,030 8,970 109,200,700
롯데지주 (004990) 30,150 2350 8.45 27,750 31,350 27,600 1,602,379 48,606,557,100
롯데지주우 (00499K) 35,000 1150 3.4 33,700 36,500 33,150 14,685 518,356,500
휴스틸 (005010) 4,710 -165 -3.38 4,775 4,830 4,520 906,799 4,297,644,261
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 34,450 600 1.77 33,700 34,900 33,450 224,327 7,680,744,700
SGC에너지 (005090) 25,000 450 1.83 24,550 25,200 24,550 25,666 641,177,900
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 87,600 2600 3.06 85,300 89,200 85,000 105,059 9,168,414,100
녹십자홀딩스 (005250) 16,320 250 1.56 16,000 16,500 16,000 72,989 1,194,618,790
녹십자홀딩스2우 (005257) 39,700 -1300 -3.17 41,000 42,300 39,650 9,182 371,667,350
롯데칠성 (005300) 126,600 7400 6.21 118,700 127,500 118,700 47,931 5,998,415,150
롯데칠성우 (005305) 75,300 1400 1.89 74,300 77,100 73,800 3,849 291,839,350
온타이드 (005320) 510 7 1.39 510 527 504 304,969 160,397,706
모나미 (005360) 2,110 -15 -.71 2,110 2,140 2,105 59,210 125,333,380
현대차 (005380) 210,000 6500 3.19 204,000 214,500 203,500 1,059,697 222,300,504,250
현대차우 (005385) 158,100 3600 2.33 155,000 159,500 154,900 133,491 21,061,701,950
현대차2우B (005387) 161,900 3000 1.89 159,400 162,500 159,200 162,458 26,197,536,550
현대차3우B (005389) 158,000 3000 1.94 155,000 159,100 154,900 18,179 2,862,233,700
신성통상 (005390) 4,080 0 0 4,080 4,085 4,075 148,699 606,933,411
코스모화학 (005420) 15,050 280 1.9 14,780 15,440 14,750 140,597 2,122,249,415
한국공항 (005430) 52,700 500 .96 52,600 53,600 52,500 7,982 423,223,900
현대지에프홀딩스 (005440) 9,150 190 2.12 9,100 9,510 9,050 465,438 4,330,893,105
POSCO홀딩스 (005490) 276,000 15000 5.75 264,000 284,000 263,000 651,594 179,350,956,250
삼진제약 (005500) 18,950 140 .74 18,860 18,970 18,560 17,706 333,733,140
SPC삼립 (005610) 56,400 800 1.44 55,500 56,900 55,300 9,661 543,600,950
삼영전자 (005680) 11,330 120 1.07 11,160 11,430 11,160 18,077 204,911,820
파미셀 (005690) 13,190 -90 -.68 13,350 13,680 13,050 1,133,254 15,103,968,840
넥센 (005720) 6,590 260 4.11 6,280 6,610 6,280 47,569 311,383,235
넥센우 (005725) 4,335 75 1.76 4,260 4,335 4,200 11,635 49,792,580
크라운해태홀딩스 (005740) 9,780 1710 21.19 8,180 10,490 8,160 6,835,480 67,251,579,910
크라운해태홀딩스우 (005745) 10,200 930 10.03 9,260 11,150 9,260 46,434 489,469,660
대림바스 (005750) 4,355 90 2.11 4,265 4,400 4,250 44,457 193,034,587
신영와코루 (005800) 13,080 160 1.24 13,080 13,180 12,790 15,093 196,102,390
풍산홀딩스 (005810) 51,400 5550 12.1 46,850 54,400 46,600 654,487 33,774,357,275
원림 (005820) 16,130 -260 -1.59 16,210 16,590 16,130 1,744 28,524,150
DB손해보험 (005830) 125,800 2500 2.03 124,400 129,800 124,200 198,848 25,280,173,850
에스엘 (005850) 31,800 550 1.76 31,550 32,400 31,300 139,823 4,468,591,550
휴니드 (005870) 9,050 30 .33 9,100 9,260 9,020 122,997 1,123,944,620
대한해운 (005880) 1,683 55 3.38 1,634 1,685 1,632 6,808,777 11,355,461,823
삼성전자 (005930) 60,200 400 .67 60,400 61,100 60,200 13,650,991 827,468,756,700
삼성전자우 (005935) 50,100 600 1.21 49,950 50,500 49,850 894,445 44,894,990,475
NH투자증권 (005940) 20,100 110 .55 20,200 20,550 20,000 814,143 16,497,009,225
NH투자증권우 (005945) 18,000 210 1.18 17,850 18,370 17,850 113,375 2,058,868,005
이수화학 (005950) 6,170 -30 -.48 6,210 6,270 6,160 60,276 374,219,570
동부건설 (005960) 5,530 230 4.34 5,350 5,690 5,330 141,029 783,388,200
동부건설우 (005965) 19,950 -100 -.5 20,050 20,050 19,830 411 8,184,650
동원산업 (006040) 50,900 3650 7.72 47,300 52,100 47,000 152,762 7,732,126,150
화승인더 (006060) 4,790 115 2.46 4,640 4,845 4,640 259,517 1,238,142,713
사조오양 (006090) 10,850 460 4.43 10,390 11,080 10,270 65,683 704,510,305
삼아알미늄 (006110) 18,000 390 2.21 17,550 18,320 17,550 70,731 1,269,516,700
SK디스커버리 (006120) 61,900 3200 5.45 59,800 62,900 59,600 154,558 9,520,628,650
SK디스커버리우 (006125) 44,300 800 1.84 43,250 44,700 43,250 7,471 330,950,650
한국전자홀딩스 (006200) 777 30 4.02 747 795 747 127,753 99,069,851
제주은행 (006220) 15,070 -640 -4.07 15,640 15,830 15,010 1,138,171 17,628,186,340
LS (006260) 211,000 14000 7.11 206,500 220,000 200,000 643,209 136,421,783,750
녹십자 (006280) 128,700 2400 1.9 127,100 128,700 126,300 26,697 3,409,972,100
대원전선 (006340) 3,190 125 4.08 3,155 3,310 3,115 11,965,250 38,526,194,323
대원전선우 (006345) 4,220 95 2.3 4,250 4,445 4,150 131,593 559,460,242
GS건설 (006360) 20,850 100 .48 20,850 21,750 20,800 730,421 15,524,113,825
대구백화점 (006370) 6,570 70 1.08 6,590 6,710 6,520 5,198 34,084,620
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,020 -70 -.37 19,090 19,440 19,010 69,369 1,330,834,205
삼성SDI (006400) 178,200 5400 3.13 173,400 181,700 172,300 885,032 156,714,012,250
삼성SDI우 (006405) 105,500 3700 3.63 101,900 105,800 101,800 10,679 1,110,082,100
인스코비 (006490) 1,499 23 1.56 1,476 1,542 1,460 803,975 1,208,480,208
대림통상 (006570) 2,870 85 3.05 2,740 2,905 2,740 26,262 74,411,255
대한유화 (006650) 85,400 1500 1.79 83,900 87,400 83,900 20,962 1,807,835,100
삼성공조 (006660) 13,940 -110 -.78 13,970 14,350 13,910 52,251 732,111,710
영풍제지 (006740) 1,062 -3 -.28 1,066 1,072 1,056 93,554 99,227,747
미래에셋증권 (006800) 21,650 200 .93 22,100 22,950 21,550 4,929,101 109,872,086,975
미래에셋증권우 (006805) 8,880 240 2.78 8,860 9,240 8,750 256,463 2,328,107,940
미래에셋증권2우B (00680K) 8,500 110 1.31 8,550 8,870 8,410 1,168,899 10,149,663,395
AK홀딩스 (006840) 12,080 440 3.78 11,570 12,300 11,570 39,822 479,687,140
신송홀딩스 (006880) 8,240 280 3.52 7,920 8,450 7,900 307,568 2,527,809,340
태경케미컬 (006890) 11,340 190 1.7 11,170 11,370 11,170 54,250 613,151,770
우성 (006980) 17,330 410 2.42 16,860 17,440 16,860 3,119 53,959,080
GS리테일 (007070) 17,090 440 2.64 16,650 17,220 16,520 277,083 4,707,586,810
일신석재 (007110) 2,465 70 2.92 2,395 2,545 2,395 3,221,653 7,990,732,351
미래아이앤지 (007120) 1,038 -5 -.48 1,042 1,045 1,027 43,501 45,098,167
사조산업 (007160) 68,900 5400 8.5 64,800 71,400 64,400 84,033 5,789,101,250
벽산 (007210) 2,235 50 2.29 2,190 2,240 2,180 160,286 352,641,062
한국특강 (007280) 1,429 -26 -1.79 1,464 1,466 1,425 46,517 66,979,726
오뚜기 (007310) 399,500 5500 1.4 395,500 401,500 393,000 8,865 3,535,060,250
DN오토모티브 (007340) 22,800 600 2.7 22,300 23,250 22,050 134,083 3,061,064,175
에이프로젠 (007460) 660 0 0 665 665 649 1,748,343 1,144,335,264
샘표 (007540) 45,500 2650 6.18 43,300 46,900 43,050 24,981 1,133,452,875
일양약품 (007570) 13,790 80 .58 13,920 14,000 13,720 44,539 614,410,225
일양약품우 (007575) 14,440 0 0 14,440 14,640 14,280 669 9,633,280
동방아그로 (007590) 6,270 20 .32 6,290 6,290 6,240 6,487 40,593,820
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 50,700 -1600 -3.06 52,000 52,900 50,100 980,883 50,555,355,550
국도화학 (007690) 36,650 1950 5.62 34,750 37,100 34,750 77,152 2,820,858,425
F&F홀딩스 (007700) 23,500 1500 6.82 22,200 24,950 22,100 597,911 14,293,792,125
코리아써키트 (007810) 11,240 80 .72 11,200 11,420 11,110 57,691 652,324,200
코리아써우 (007815) 5,920 -10 -.17 6,020 6,020 5,660 3,066 17,741,830
코리아써키트2우B (00781K) 5,530 90 1.65 5,550 5,550 5,510 62 342,820
서연 (007860) 11,440 1540 15.56 10,200 11,850 10,120 1,012,834 11,530,257,340
TP (007980) 1,508 60 4.14 1,443 1,521 1,443 373,095 559,197,075
사조동아원 (008040) 1,195 60 5.29 1,136 1,210 1,136 1,688,365 1,999,232,051
대덕 (008060) 7,990 150 1.91 7,890 8,120 7,880 351,136 2,820,882,600
대덕1우 (00806K) 8,800 50 .57 8,810 8,920 8,480 8,093 70,801,430
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,700 110 1.97 5,660 5,730 5,560 38,116 216,275,035
NI스틸 (008260) 3,810 80 2.14 3,730 3,820 3,690 50,649 191,056,221
남선알미늄 (008350) 1,216 10 .83 1,206 1,224 1,206 494,927 602,438,078
남선알미우 (008355) 13,000 60 .46 12,990 13,180 12,990 1,051 13,678,990
문배철강 (008420) 2,415 35 1.47 2,365 2,430 2,365 76,544 183,166,171
서흥 (008490) 19,950 110 .55 19,850 20,400 19,700 34,575 696,630,410
일정실업 (008500) 12,450 -100 -.8 12,670 12,710 12,400 11,632 145,676,205
윌비스 (008600) 462 -6 -1.28 466 473 458 659,097 304,769,774
아남전자 (008700) 1,502 26 1.76 1,474 1,518 1,473 328,285 493,693,057
율촌화학 (008730) 30,900 50 .16 31,450 31,600 30,300 121,057 3,751,809,875
호텔신라 (008770) 50,400 -1300 -2.51 51,800 51,800 49,150 312,486 15,746,586,500
호텔신라우 (008775) 44,700 550 1.25 44,150 44,850 44,150 1,792 79,951,500
금비 (008870) 57,700 1300 2.3 56,300 58,200 56,300 2,910 167,436,200
한미사이언스 (008930) 46,150 1350 3.01 44,450 47,500 44,450 317,847 14,775,694,950
동양철관 (008970) 1,664 19 1.16 1,634 1,775 1,611 142,073,411 240,732,898,791
KCTC (009070) 5,190 -110 -2.08 5,320 5,570 5,170 2,930,173 15,748,273,420
경인전자 (009140) 20,700 450 2.22 20,400 20,800 20,200 5,358 110,286,600
삼성전기 (009150) 135,200 500 .37 136,000 137,200 134,500 229,190 31,072,428,950
삼성전기우 (009155) 60,400 0 0 60,400 61,300 60,200 20,525 1,245,061,350
SIMPAC (009160) 4,960 10 .2 4,930 4,990 4,930 56,032 278,066,167
한솔로지스틱스 (009180) 2,620 25 .96 2,595 2,625 2,565 144,176 374,347,474
대양금속 (009190) 1,697 27 1.62 1,715 1,730 1,671 133,812 228,954,972
무림페이퍼 (009200) 2,175 50 2.35 2,125 2,175 2,125 219,525 473,481,645
한샘 (009240) 45,100 -1000 -2.17 45,650 46,100 45,000 41,529 1,883,313,600
신원 (009270) 1,787 82 4.81 1,705 1,854 1,705 6,107,810 11,024,528,684
광동제약 (009290) 6,010 100 1.69 5,940 6,130 5,930 223,417 1,349,361,315
참엔지니어링 (009310) 1,381 -30 -2.13 1,432 1,432 1,376 19,951 28,084,348
아진전자부품 (009320) 1,017 14 1.4 1,003 1,017 1,003 88,504 89,462,798
태영건설 (009410) 2,875 -30 -1.03 3,060 3,070 2,860 208,256 608,056,760
태영건설우 (009415) 5,750 -180 -3.04 5,950 5,950 5,690 11,210 64,774,580
한올바이오파마 (009420) 24,600 350 1.44 24,250 24,700 24,250 108,994 2,671,720,750
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 73,000 600 .83 72,800 74,500 72,400 29,321 2,153,417,850
한창제지 (009460) 739 1 .14 738 745 730 55,332 40,797,598
삼화전기 (009470) 29,800 750 2.58 30,700 31,200 29,700 82,010 2,483,184,950
HD한국조선해양 (009540) 365,000 -1000 -.27 366,000 373,000 360,500 198,966 73,123,574,750
무림P&P (009580) 2,800 45 1.63 2,755 2,820 2,755 42,637 119,263,352
모토닉 (009680) 10,490 210 2.04 10,280 10,610 10,230 97,770 1,026,332,440
삼정펄프 (009770) 29,850 450 1.53 29,500 30,200 29,400 3,881 115,986,025
플레이그램 (009810) 333 0 0 331 339 331 249,661 83,392,565
한화솔루션 (009830) 33,400 1800 5.7 33,150 34,650 32,950 7,090,674 240,273,025,500
한화솔루션우 (009835) 27,150 1200 4.62 26,650 28,000 26,650 46,322 1,274,905,350
명신산업 (009900) 8,260 60 .73 8,190 8,350 8,170 139,944 1,156,044,505
영원무역홀딩스 (009970) 141,400 2300 1.65 139,800 143,000 138,600 37,935 5,351,275,050
한국내화 (010040) 2,405 -5 -.21 2,410 2,435 2,390 43,580 104,646,847
OCI홀딩스 (010060) 75,800 3000 4.12 74,000 77,200 73,900 184,053 14,019,881,050
한국무브넥스 (010100) 4,670 395 9.24 4,320 4,820 4,275 1,472,214 6,837,586,114
LS ELECTRIC (010120) 295,500 -3500 -1.17 302,000 308,000 289,000 252,699 75,684,834,250
고려아연 (010130) 809,000 -10000 -1.22 821,000 846,000 809,000 17,438 14,342,239,000
삼성중공업 (010140) 16,780 20 .12 16,880 17,350 16,640 8,032,862 136,347,495,080
우진아이엔에스 (010400) 2,710 5 .18 2,705 2,805 2,705 15,274 41,639,783
한솔PNS (010420) 1,884 11 .59 1,874 1,889 1,873 3,371 6,330,346
에스엠벡셀 (010580) 1,617 -51 -3.06 1,667 1,692 1,605 201,154 329,370,041
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 208,000 -3000 -1.42 214,500 217,500 205,000 320,689 67,798,523,000
진양폴리 (010640) 3,965 -20 -.5 3,985 3,995 3,965 57,327 227,827,292
화천기계 (010660) 5,630 0 0 5,630 5,760 5,510 506,107 2,855,063,395
화신 (010690) 8,400 180 2.19 8,210 8,530 8,210 149,161 1,252,172,030
평화홀딩스 (010770) 5,140 -240 -4.46 5,330 5,340 5,010 625,146 3,198,277,375
아이에스동서 (010780) 21,650 600 2.85 21,400 22,150 21,150 32,962 719,403,100
퍼스텍 (010820) 3,840 -10 -.26 3,855 3,880 3,825 586,394 2,259,025,666
S-Oil (010950) 61,800 1900 3.17 60,100 62,000 59,500 520,884 31,974,547,850
S-Oil우 (010955) 40,550 500 1.25 40,000 40,650 39,850 26,615 1,073,121,750
삼호개발 (010960) 3,495 45 1.3 3,440 3,505 3,430 57,326 199,423,359
진원생명과학 (011000) 2,540 -25 -.97 2,565 2,580 2,455 597,629 1,514,563,272
LG이노텍 (011070) 150,300 2900 1.97 148,900 153,800 148,600 182,077 27,580,772,600
에넥스 (011090) 657 14 2.18 643 659 642 468,180 304,186,357
CJ씨푸드 (011150) 3,085 90 3.01 2,995 3,180 2,990 1,519,903 4,702,182,847
CJ씨푸드1우 (011155) 17,820 100 .56 18,160 18,160 17,760 589 10,612,690
롯데케미칼 (011170) 61,400 2600 4.42 59,400 63,100 59,100 258,715 15,922,698,500
HMM (011200) 23,300 800 3.56 22,850 23,700 22,800 1,900,273 44,194,312,525
현대위아 (011210) 46,450 650 1.42 45,900 46,950 45,900 78,307 3,651,073,575
삼화전자 (011230) 5,950 0 0 5,970 6,300 5,870 426,044 2,591,300,615
태림포장 (011280) 2,125 25 1.19 2,105 2,145 2,100 33,883 71,858,922
성안머티리얼스 (011300) 455 -9 -1.94 465 472 450 258,403 118,396,069
유니켐 (011330) 1,420 3 .21 1,417 1,425 1,406 93,313 131,799,800
부산산업 (011390) 101,900 1900 1.9 100,900 103,900 100,100 6,843 697,659,650
갤럭시아에스엠 (011420) 2,500 0 0 2,485 2,570 2,485 319,418 807,236,652
한농화성 (011500) 14,820 -70 -.47 14,840 15,100 14,810 61,562 918,180,990
와이투솔루션 (011690) 3,565 190 5.63 3,350 3,640 3,340 1,168,773 4,140,652,785
한신기계 (011700) 3,910 -225 -5.44 4,100 4,140 3,905 923,128 3,699,080,834
현대코퍼레이션 (011760) 28,700 -300 -1.03 28,950 30,200 28,550 68,761 2,022,840,000
금호석유화학 (011780) 114,200 1900 1.69 113,300 117,000 113,300 199,098 22,973,707,500
금호석유화학우 (011785) 57,700 1200 2.12 56,700 58,200 56,600 9,852 567,544,800
SKC (011790) 104,500 -5700 -5.17 112,000 112,300 104,000 553,817 58,996,926,800
STX (011810) 3,505 60 1.74 3,420 3,520 3,415 96,106 335,531,049
신성이엔지 (011930) 1,510 46 3.14 1,500 1,520 1,483 2,600,816 3,917,293,787
DB (012030) 1,581 85 5.68 1,503 1,598 1,496 2,699,143 4,237,819,559
영흥 (012160) 570 27 4.97 543 582 540 456,503 257,160,269
아센디오 (012170) 3,010 -80 -2.59 3,095 3,230 2,810 155,511 468,883,266
계양전기 (012200) 1,455 0 0 1,483 1,483 1,449 17,871 26,100,181
계양전기우 (012205) 3,420 30 .88 3,430 3,435 3,395 1,607 5,484,210
영화금속 (012280) 852 8 .95 844 860 844 86,487 73,677,271
경동인베스트 (012320) 67,100 5500 8.93 61,500 68,900 61,500 39,581 2,636,568,550
현대모비스 (012330) 288,000 1000 .35 287,500 296,500 287,500 230,402 67,250,996,250
한화에어로스페이스 (012450) 839,000 -9000 -1.06 853,000 867,000 836,000 185,116 157,403,581,500
더존비즈온 (012510) 68,000 500 .74 67,200 69,700 66,800 293,107 19,995,122,050
경인양행 (012610) 3,320 60 1.84 3,300 3,345 3,200 73,697 243,020,905
HDC (012630) 24,500 1000 4.26 23,700 25,350 23,700 375,001 9,293,612,375
모나리자 (012690) 2,735 5 .18 2,730 2,745 2,720 45,770 125,113,590
에스원 (012750) 68,900 300 .44 68,100 69,600 68,100 49,991 3,450,516,300
대창 (012800) 1,409 23 1.66 1,393 1,412 1,384 657,973 922,783,936
세우글로벌 (013000) 1,161 0 0 1,162 1,178 1,160 87,498 101,814,410
일성건설 (013360) 1,771 -39 -2.15 1,810 1,857 1,767 310,874 557,878,839
화승코퍼레이션 (013520) 2,155 70 3.36 2,085 2,220 2,060 348,639 754,281,796
디와이 (013570) 4,690 130 2.85 4,545 4,740 4,545 150,186 701,598,285
계룡건설 (013580) 20,950 350 1.7 20,500 21,350 20,500 106,311 2,243,137,750
까뮤이앤씨 (013700) 1,125 29 2.65 1,096 1,142 1,093 72,110 80,915,053
지엠비코리아 (013870) 4,065 45 1.12 4,025 4,065 4,000 18,200 73,580,815
지누스 (013890) 17,450 430 2.53 17,140 17,560 17,010 97,116 1,683,820,150
한익스프레스 (014130) 3,535 0 0 3,530 3,630 3,530 11,008 39,111,182
대영포장 (014160) 1,179 9 .77 1,170 1,189 1,170 1,196,243 1,413,625,858
금강공업 (014280) 4,655 65 1.42 4,555 4,695 4,555 79,875 371,230,712
금강공업우 (014285) 7,090 90 1.29 7,100 7,100 7,030 189 1,335,850
영보화학 (014440) 4,490 70 1.58 4,465 4,500 4,435 62,665 280,878,507
극동유화 (014530) 3,475 25 .72 3,450 3,490 3,450 250,465 870,472,868
태경비케이 (014580) 4,760 55 1.17 4,705 4,795 4,705 65,605 312,152,074
한솔케미칼 (014680) 167,000 -4700 -2.74 170,000 173,000 166,400 84,877 14,416,947,100
사조씨푸드 (014710) 10,000 1200 13.64 8,800 10,360 8,720 614,332 5,973,276,565
HL D&I (014790) 2,820 150 5.62 2,710 2,835 2,675 150,045 419,331,325
동원시스템즈 (014820) 32,000 150 .47 31,550 32,450 31,550 19,540 625,409,475
동원시스템즈우 (014825) 18,310 500 2.81 18,000 18,340 18,000 131 2,391,540
유니드 (014830) 95,500 4300 4.71 93,200 96,500 92,200 75,300 7,169,001,500
성문전자 (014910) 1,213 -12 -.98 1,224 1,238 1,209 20,226 24,763,425
성문전자우 (014915) 4,615 -65 -1.39 4,685 4,685 4,605 867 4,000,220
인디에프 (014990) 1,432 208 16.99 1,225 1,550 1,225 14,948,996 21,620,630,833
이스타코 (015020) 709 -9 -1.25 718 727 700 252,714 179,129,428
대창단조 (015230) 5,890 0 0 5,890 5,950 5,850 91,554 541,185,980
에이엔피 (015260) 423 8 1.93 415 457 415 571,789 249,314,214
INVENI (015360) 56,700 2000 3.66 55,200 57,700 55,100 18,683 1,058,250,900
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,950 -1350 -3.44 38,800 39,050 37,150 7,330,531 280,149,013,225
일진홀딩스 (015860) 5,900 310 5.55 5,620 6,030 5,550 840,033 4,928,798,140
태경산업 (015890) 5,260 50 .96 5,210 5,320 5,210 56,884 300,309,010
대현 (016090) 1,900 21 1.12 1,881 1,912 1,881 142,416 271,019,869
삼성증권 (016360) 73,400 -200 -.27 73,900 76,900 73,200 772,805 57,708,489,850
KG스틸 (016380) 6,280 160 2.61 6,080 6,310 6,080 120,784 754,768,560
한세예스24홀딩스 (016450) 4,440 195 4.59 4,210 4,545 4,210 213,773 952,942,780
환인제약 (016580) 12,350 70 .57 12,280 12,380 12,250 20,251 249,596,565
신대양제지 (016590) 13,110 700 5.64 12,410 13,380 11,570 134,309 1,689,400,725
DB증권 (016610) 8,380 90 1.09 8,290 8,550 8,250 226,322 1,909,421,780
대성홀딩스 (016710) 10,540 1030 10.83 9,510 10,720 9,510 197,789 2,042,384,035
두올 (016740) 3,350 70 2.13 3,310 3,360 3,270 62,217 207,315,345
퍼시스 (016800) 44,000 150 .34 43,550 44,000 42,650 1,484 64,380,850
웅진 (016880) 2,880 100 3.6 2,770 2,890 2,725 804,464 2,286,128,270
광명전기 (017040) 2,080 86 4.31 1,996 2,155 1,996 847,638 1,767,946,716
명문제약 (017180) 1,623 5 .31 1,621 1,623 1,612 28,434 46,048,155
우신시스템 (017370) 7,990 20 .25 7,980 8,160 7,910 57,625 459,690,225
서울가스 (017390) 59,700 2400 4.19 57,400 60,100 57,400 26,614 1,577,641,500
수산세보틱스 (017550) 1,787 -1 -.06 1,788 1,800 1,785 65,735 117,658,980
SK텔레콤 (017670) 57,500 800 1.41 57,000 57,700 56,800 712,507 40,927,530,950
현대엘리베이터 (017800) 87,300 1300 1.51 85,900 88,400 85,600 268,837 23,443,319,350
풀무원 (017810) 12,290 240 1.99 12,140 12,480 12,010 195,671 2,390,795,105
DS단석 (017860) 25,250 50 .2 25,200 25,600 25,200 103,201 2,614,751,400
광전자 (017900) 2,030 20 1 2,010 2,050 1,997 126,286 256,733,514
E1 (017940) 83,400 4500 5.7 79,500 84,200 79,200 37,861 3,133,405,950
한국카본 (017960) 25,850 -150 -.58 26,250 26,700 25,750 547,045 14,407,942,325
애경산업 (018250) 16,300 340 2.13 16,050 16,500 15,890 176,898 2,853,201,610
삼성에스디에스 (018260) 168,400 -1200 -.71 169,900 173,500 168,200 231,436 39,389,957,850
조일알미늄 (018470) 1,512 0 0 1,523 1,523 1,506 282,354 426,969,234
동원금속 (018500) 1,375 55 4.17 1,320 1,393 1,320 478,188 652,669,271
SK가스 (018670) 274,500 16500 6.4 261,500 278,000 259,000 31,798 8,634,591,250
한온시스템 (018880) 3,175 75 2.42 3,105 3,200 3,105 791,960 2,512,020,944
신풍제약 (019170) 15,300 -30 -.2 14,540 15,700 14,370 1,111,927 16,840,375,030
신풍제약우 (019175) 36,100 -1350 -3.6 34,350 37,500 34,350 32,816 1,187,668,000
티에이치엔 (019180) 2,920 45 1.57 2,875 2,935 2,875 86,507 252,275,220
세아특수강 (019440) 15,020 190 1.28 14,850 15,390 14,850 42,272 638,461,925
엑시큐어하이트론 (019490) 656 5 .77 651 684 650 448,488 299,460,850
대교 (019680) 2,400 45 1.91 2,350 2,400 2,350 52,272 124,154,010
대교우B (019685) 1,311 -5 -.38 1,314 1,315 1,305 17,938 23,468,354
한섬 (020000) 17,180 340 2.02 16,800 17,430 16,800 122,472 2,105,389,665
키다리스튜디오 (020120) 3,900 0 0 3,935 4,210 3,900 2,687,820 10,948,146,538
롯데에너지머티리얼즈 (020150) 22,150 250 1.14 21,900 22,650 21,850 96,598 2,148,724,750
아시아나항공 (020560) 9,650 -20 -.21 9,650 9,770 9,650 68,230 661,699,665
일진디스플 (020760) 997 -30 -2.92 1,026 1,057 981 832,069 841,090,331
서원 (021050) 1,344 35 2.67 1,309 1,359 1,309 405,138 544,345,082
코웨이 (021240) 97,800 1000 1.03 95,700 102,000 95,000 271,186 26,929,753,000
세원정공 (021820) 12,150 -120 -.98 12,240 12,550 11,790 61,360 750,751,730
포스코DX (022100) 24,000 550 2.35 24,100 24,750 23,900 493,900 11,988,769,150
삼원강재 (023000) 2,590 30 1.17 2,560 2,590 2,540 16,018 41,188,957
MH에탄올 (023150) 5,310 -50 -.93 5,360 5,360 5,290 1,781 9,454,680
한국종합기술 (023350) 5,350 10 .19 5,300 5,410 5,290 49,842 266,497,750
동남합성 (023450) 34,250 100 .29 34,200 34,550 34,150 578 19,759,350
롯데쇼핑 (023530) 77,500 3300 4.45 73,900 77,900 73,900 132,958 10,200,631,550
다우기술 (023590) 37,650 3400 9.93 34,600 38,400 34,600 450,064 16,794,547,000
인지컨트롤스 (023800) 6,090 20 .33 6,020 6,180 6,020 57,523 352,266,020
인팩 (023810) 5,820 80 1.39 5,760 5,860 5,720 13,739 79,381,550
에쓰씨엔지니어링 (023960) 1,327 44 3.43 1,276 1,341 1,276 328,639 432,401,376
WISCOM (024070) 2,025 10 .5 2,015 2,130 1,998 20,295 41,562,095
디씨엠 (024090) 13,840 40 .29 13,710 13,910 13,710 4,683 64,970,495
기업은행 (024110) 18,470 210 1.15 18,430 18,780 18,320 1,215,200 22,625,655,060
콜마홀딩스 (024720) 17,410 -1030 -5.59 17,600 17,880 17,200 716,828 12,547,477,350
대원화성 (024890) 903 -1 -.11 904 908 900 15,608 14,110,542
디와이덕양 (024900) 2,565 35 1.38 2,530 2,590 2,530 51,900 133,159,783
KPX케미칼 (025000) 48,850 850 1.77 48,000 48,850 47,900 10,345 501,351,475
SJM홀딩스 (025530) 3,650 90 2.53 3,570 3,700 3,570 51,305 186,973,300
한국단자 (025540) 65,500 300 .46 65,500 66,800 65,000 26,756 1,763,136,500
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,300 20 .27 7,350 7,450 7,130 24,761 180,234,800
한솔홈데코 (025750) 718 4 .56 715 724 709 375,534 269,776,542
이구산업 (025820) 5,010 -120 -2.34 5,040 5,130 4,960 908,296 4,570,469,970
남해화학 (025860) 8,060 230 2.94 7,900 8,150 7,850 297,801 2,397,029,785
한국주강 (025890) 1,868 12 .65 1,856 1,876 1,856 6,237 11,680,137
스틱인베스트먼트 (026890) 10,910 50 .46 10,950 10,970 10,830 82,847 903,291,115
부국철강 (026940) 2,340 45 1.96 2,330 2,360 2,320 189,225 441,435,450
동서 (026960) 29,900 1500 5.28 28,600 30,850 28,600 317,408 9,541,774,850
BGF (027410) 4,420 245 5.87 4,175 4,455 4,170 464,972 2,040,788,132
마니커 (027740) 919 37 4.2 882 928 882 731,826 663,707,512
한국제지 (027970) 812 -3 -.37 808 818 808 110,229 89,526,788
삼성E&A (028050) 22,900 800 3.62 22,500 23,150 22,400 1,358,612 31,141,485,925
동아지질 (028100) 16,780 610 3.77 16,280 16,890 16,170 48,814 813,978,290
삼성물산 (028260) 165,400 4000 2.48 163,200 173,600 163,100 943,258 159,421,777,050
삼성물산우B (02826K) 123,000 4600 3.89 120,000 126,800 118,600 16,496 2,055,514,050
팬오션 (028670) 3,805 90 2.42 3,720 3,815 3,720 1,240,127 4,699,791,863
케이씨 (029460) 24,300 700 2.97 23,400 24,350 23,400 49,935 1,204,471,675
신도리코 (029530) 51,500 800 1.58 51,600 52,000 50,400 12,695 654,129,400
삼성카드 (029780) 50,500 1100 2.23 49,400 52,000 49,400 109,967 5,591,398,550
제일기획 (030000) 20,200 150 .75 20,100 20,300 20,050 231,879 4,685,288,575
NICE평가정보 (030190) 16,740 400 2.45 16,300 16,990 16,300 131,618 2,206,140,360
KT (030200) 57,300 1600 2.87 55,800 57,400 55,700 543,599 30,938,473,789
다올투자증권 (030210) 3,740 160 4.47 3,600 3,880 3,600 332,560 1,251,858,704
교보증권 (030610) 8,640 160 1.89 8,510 8,920 8,510 243,145 2,127,653,330
동원수산 (030720) 6,060 90 1.51 5,970 6,100 5,950 15,386 92,823,315
서울보증보험 (031210) 43,100 0 0 43,150 43,850 42,700 53,649 2,325,848,575
신세계인터내셔날 (031430) 12,420 70 .57 12,410 12,580 12,270 150,663 1,873,967,810
신세계푸드 (031440) 39,700 500 1.28 39,250 40,250 39,200 7,134 283,886,350
아이티센씨티에스 (031820) 672 8 1.2 660 684 660 315,995 213,007,467
롯데관광개발 (032350) 17,320 -420 -2.37 18,130 18,130 17,200 624,043 10,905,317,405
황금에스티 (032560) 6,080 80 1.33 6,000 6,110 6,000 26,481 160,921,520
LG유플러스 (032640) 14,380 80 .56 14,280 14,450 14,230 793,822 11,417,681,870
삼성생명 (032830) 130,000 2600 2.04 129,500 135,100 128,800 446,050 58,930,128,500
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,210 -290 -1.87 15,410 15,640 15,210 80,149 1,232,917,480
체시스 (033250) 1,152 32 2.86 1,123 1,165 1,122 417,424 477,416,999
유나이티드제약 (033270) 20,800 400 1.96 20,350 20,900 20,250 46,673 964,345,100
SJG세종 (033530) 4,625 80 1.76 4,545 4,695 4,545 57,200 265,394,788
KT&G (033780) 127,200 -500 -.39 127,600 128,800 126,500 411,331 52,389,011,650
무학 (033920) 8,090 320 4.12 7,780 8,180 7,780 109,134 878,071,655
두산에너빌리티 (034020) 62,500 -5900 -8.63 67,800 69,300 61,700 14,134,978 922,752,202,350
SBS (034120) 26,050 -350 -1.33 26,250 26,800 25,900 48,046 1,258,451,025
LG디스플레이 (034220) 9,150 190 2.12 9,050 9,330 9,050 1,025,570 9,458,115,770
파라다이스 (034230) 14,660 -610 -3.99 15,310 15,330 14,590 756,330 11,262,457,900
NICE (034310) 13,220 580 4.59 12,700 13,340 12,500 229,027 3,003,733,980
인천도시가스 (034590) 25,800 200 .78 25,800 25,800 25,650 2,279 58,666,025
SK (034730) 224,000 19500 9.54 214,500 241,500 214,000 1,396,309 319,727,806,750
SK우 (03473K) 177,500 10000 5.97 171,500 183,900 171,300 21,255 3,814,372,000
한국토지신탁 (034830) 1,255 32 2.62 1,224 1,261 1,224 696,934 871,613,822
HS애드 (035000) 7,880 110 1.42 7,800 7,980 7,770 21,020 166,040,925
백산 (035150) 15,180 300 2.02 14,880 15,310 14,750 64,759 982,387,060
강원랜드 (035250) 18,440 140 .77 18,370 18,700 18,370 471,365 8,748,926,535
NAVER (035420) 262,000 -500 -.19 264,000 269,000 260,000 1,791,173 473,415,630,750
신세계 I&C (035510) 18,740 -400 -2.09 19,210 19,640 18,670 367,725 7,044,461,560
카카오 (035720) 60,100 100 .17 59,900 63,400 59,300 4,862,065 298,254,846,800
콘텐트리중앙 (036420) 11,780 -240 -2 11,810 11,990 11,630 115,729 1,362,828,330
한국가스공사 (036460) 41,500 -150 -.36 42,000 42,450 41,200 682,930 28,544,691,725
SNT홀딩스 (036530) 60,000 2000 3.45 58,000 63,500 57,600 60,988 3,709,228,100
엔씨소프트 (036570) 204,500 -2000 -.97 206,000 208,000 203,000 78,567 16,148,300,750
팜스코 (036580) 2,815 35 1.26 2,795 2,820 2,770 35,262 98,554,450
YG PLUS (037270) 8,810 -120 -1.34 8,970 8,990 8,600 1,261,210 11,034,271,820
LG헬로비전 (037560) 2,845 35 1.25 2,810 2,865 2,775 374,843 1,061,703,720
광주신세계 (037710) 30,500 550 1.84 30,100 30,600 30,000 37,112 1,128,934,925
하나투어 (039130) 54,700 -100 -.18 54,700 55,500 54,300 61,772 3,398,506,000
키움증권 (039490) 234,500 5500 2.4 230,000 241,500 229,000 306,693 72,159,318,000
HDC랩스 (039570) 9,530 160 1.71 9,430 9,580 9,390 18,032 171,032,760
상신브레이크 (041650) 2,925 15 .52 2,910 2,945 2,905 62,578 182,916,222
한화오션 (042660) 78,800 -600 -.76 80,300 81,200 77,800 1,537,506 122,251,766,350
HD현대인프라코어 (042670) 12,500 -140 -1.11 12,710 12,930 12,420 1,722,409 21,839,372,805
한미반도체 (042700) 96,700 -5300 -5.2 100,800 101,800 95,900 1,458,462 143,951,783,950
주연테크 (044380) 383 13 3.51 370 407 370 1,443,064 568,389,856
KSS해운 (044450) 9,670 160 1.68 9,510 9,780 9,500 72,912 707,055,210
코스맥스비티아이 (044820) 19,420 400 2.1 19,020 19,700 19,020 36,064 702,942,795
대우건설 (047040) 4,225 45 1.08 4,195 4,370 4,190 2,070,319 8,882,740,702
포스코인터내셔널 (047050) 49,150 -550 -1.11 50,400 50,400 49,100 523,638 26,067,283,350
유니온머티리얼 (047400) 1,587 13 .83 1,574 1,589 1,568 86,822 137,124,951
한국항공우주 (047810) 89,800 0 0 89,700 93,400 89,200 623,434 56,995,878,050
동원F&B (049770) 45,000 3000 7.14 42,050 45,650 41,950 42,412 1,898,276,725
우진플라임 (049800) 1,969 -10 -.51 1,999 1,999 1,969 25,761 51,018,059
한전KPS (051600) 58,700 -1400 -2.33 59,300 60,400 57,000 624,828 36,950,541,450
진양화학 (051630) 1,976 -18 -.9 1,996 2,000 1,961 87,896 173,580,822
LG생활건강 (051900) 320,500 1000 .31 322,000 325,500 319,000 67,345 21,673,781,750
LG생활건강우 (051905) 132,100 600 .46 132,000 133,600 131,000 9,937 1,318,553,650
LG화학 (051910) 229,000 17500 8.27 213,000 236,000 212,000 810,916 184,283,668,250
LG화학우 (051915) 115,700 9000 8.43 106,700 117,500 106,000 123,380 14,044,412,400
한전기술 (052690) 99,400 -4900 -4.7 103,100 106,200 98,500 690,958 70,188,632,450
스카이라이프 (053210) 5,050 20 .4 5,000 5,080 5,000 39,507 199,151,875
한미글로벌 (053690) 20,050 340 1.73 19,840 20,450 19,830 133,208 2,687,423,090
테이팩스 (055490) 14,060 -90 -.64 14,150 14,230 14,020 9,777 138,085,710
신한지주 (055550) 62,200 800 1.3 62,000 63,600 61,700 1,752,220 109,460,446,700
현대홈쇼핑 (057050) 57,000 500 .88 55,900 57,500 55,900 18,291 1,042,518,100
포스코스틸리온 (058430) 39,950 550 1.4 39,350 42,000 39,100 24,713 988,039,500
세아홀딩스 (058650) 128,900 4600 3.7 130,000 161,500 125,800 123,113 17,865,248,550
다스코 (058730) 3,025 15 .5 3,000 3,060 3,000 36,559 110,856,473
KTcs (058850) 2,840 30 1.07 2,810 2,860 2,795 201,418 570,224,704
KTis (058860) 2,860 35 1.24 2,825 2,865 2,815 126,926 361,523,307
HL홀딩스 (060980) 42,100 1600 3.95 40,500 42,450 40,500 41,194 1,726,628,050
산일전기 (062040) 89,000 300 .34 90,700 93,600 86,800 698,696 63,152,897,750
종근당바이오 (063160) 22,150 300 1.37 22,050 22,300 21,850 11,401 251,988,825
현대로템 (064350) 201,000 4500 2.29 197,900 206,500 197,000 823,076 166,268,982,600
LG씨엔에스 (064400) 80,800 5700 7.59 77,000 82,200 76,100 1,888,255 151,219,007,500
SNT모티브 (064960) 31,700 400 1.28 31,450 31,950 31,300 55,748 1,765,646,700
LG전자 (066570) 75,400 1600 2.17 74,300 76,800 74,200 655,170 49,680,493,650
LG전자우 (066575) 37,650 1150 3.15 36,150 37,850 36,150 90,537 3,364,724,250
엘앤에프 (066970) 50,300 1000 2.03 49,350 50,800 49,000 331,696 16,576,947,625
세이브존I&C (067830) 2,780 90 3.35 2,695 2,790 2,680 85,940 237,036,451
셀트리온 (068270) 160,400 800 .5 159,700 160,900 159,700 348,932 55,900,477,600
삼성출판사 (068290) 18,460 260 1.43 18,220 18,580 18,220 34,869 643,483,105
TKG휴켐스 (069260) 17,030 230 1.37 16,810 17,050 16,760 82,709 1,403,264,925
대호에이엘 (069460) 1,835 2 .11 1,840 1,897 1,801 502,565 916,869,742
대웅제약 (069620) 145,000 1000 .69 144,500 146,400 142,900 23,604 3,416,445,050
한세엠케이 (069640) 1,080 -6 -.55 1,059 1,116 1,059 47,154 51,064,284
DSR제강 (069730) 3,705 75 2.07 3,630 3,745 3,605 28,716 105,979,500
현대백화점 (069960) 77,100 1500 1.98 76,800 77,700 76,200 72,657 5,607,017,300
모나용평 (070960) 4,990 100 2.04 4,895 5,150 4,870 480,437 2,416,580,889
한국금융지주 (071050) 140,200 600 .43 141,800 147,800 139,500 346,295 49,776,199,950
한국금융지주우 (071055) 90,000 0 0 90,400 94,000 90,000 45,632 4,190,471,450
하이스틸 (071090) 4,075 -210 -4.9 4,105 4,170 4,050 1,019,792 4,179,737,464
지역난방공사 (071320) 82,400 -1400 -1.67 83,800 84,700 82,200 42,671 3,538,115,850
롯데하이마트 (071840) 8,670 210 2.48 8,410 8,760 8,390 71,963 619,562,805
코아스 (071950) 9,000 -100 -1.1 9,110 9,230 9,000 8,458 76,580,370
HD현대마린엔진 (071970) 50,000 -300 -.6 50,400 51,000 49,250 296,100 14,825,972,600
유엔젤 (072130) 5,180 30 .58 5,190 5,230 5,110 88,364 456,348,135
농심홀딩스 (072710) 85,900 4900 6.05 81,200 87,100 81,000 37,252 3,184,874,850
금호타이어 (073240) 4,570 65 1.44 4,485 4,585 4,485 518,772 2,362,348,062
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,430 40 1.18 3,440 3,440 3,360 10,198 34,496,155
세진중공업 (075580) 11,500 60 .52 11,490 11,830 11,330 473,644 5,486,006,365
유니퀘스트 (077500) 6,220 -70 -1.11 6,290 6,340 6,200 128,934 807,649,965
STX엔진 (077970) 21,450 -50 -.23 21,700 21,850 21,300 139,406 3,006,910,100
텔코웨어 (078000) 15,400 130 .85 15,580 15,580 14,900 12,619 190,507,460
에이블씨엔씨 (078520) 7,770 -10 -.13 7,830 7,890 7,730 117,063 914,985,450
GS (078930) 48,750 2100 4.5 47,050 49,450 46,800 752,420 36,719,362,150
GS우 (078935) 44,600 1750 4.08 43,250 44,600 43,000 25,053 1,105,296,100
CJ CGV (079160) 5,240 170 3.35 5,090 5,320 5,080 334,169 1,741,691,500
현대리바트 (079430) 7,980 100 1.27 7,900 7,990 7,830 27,458 217,849,775
LIG넥스원 (079550) 538,000 -2000 -.37 553,000 563,000 537,000 104,303 56,815,070,000
전진건설로봇 (079900) 57,400 300 .53 57,100 58,900 55,500 188,625 10,777,198,400
휴비스 (079980) 3,090 90 3 3,020 3,155 2,985 130,049 400,885,985
일진다이아 (081000) 13,160 140 1.08 13,390 13,490 13,150 25,120 333,137,385
미스토홀딩스 (081660) 36,400 650 1.82 35,950 36,750 35,950 128,958 4,699,631,950
동양생명 (082640) 6,870 90 1.33 6,860 7,080 6,770 250,666 1,738,503,065
한화엔진 (082740) 28,000 -450 -1.58 28,900 28,900 27,800 562,699 15,879,150,950
그린케미칼 (083420) 7,910 -20 -.25 7,900 8,170 7,880 56,342 448,186,200
대한제강 (084010) 15,940 220 1.4 15,710 16,030 15,700 8,768 139,600,160
동양고속 (084670) 8,730 10 .11 8,670 9,400 8,670 20,691 183,224,950
이월드 (084680) 1,679 29 1.76 1,649 1,707 1,626 686,402 1,146,662,716
대상홀딩스 (084690) 11,420 880 8.35 10,630 11,900 10,630 1,465,184 16,688,276,410
대상홀딩스우 (084695) 15,970 380 2.44 15,590 16,900 15,560 58,572 945,207,190
TBH글로벌 (084870) 1,340 -6 -.45 1,331 1,345 1,323 27,605 36,775,975
엔케이 (085310) 835 -9 -1.07 844 851 814 422,653 352,447,059
미래에셋생명 (085620) 6,530 210 3.32 6,320 6,540 6,320 101,919 658,166,745
현대글로비스 (086280) 136,400 1600 1.19 135,800 139,100 135,100 164,882 22,627,205,050
하나금융지주 (086790) 88,900 2600 3.01 87,400 90,700 87,300 1,687,688 150,413,905,110
이리츠코크렙 (088260) 4,430 -5 -.11 4,445 4,445 4,410 47,678 210,884,495
한화생명 (088350) 3,410 115 3.49 3,315 3,480 3,315 3,064,701 10,487,690,251
진도 (088790) 2,000 5 .25 1,995 2,075 1,976 36,982 73,673,216
맥쿼리인프라 (088980) 11,480 0 0 11,480 11,570 11,460 901,665 10,367,444,275
HDC현대EP (089470) 3,975 75 1.92 3,910 3,975 3,885 71,177 280,963,740
제주항공 (089590) 7,110 50 .71 7,040 7,180 7,040 112,349 800,373,320
롯데렌탈 (089860) 34,550 300 .88 34,050 34,750 34,050 31,994 1,104,303,875
평화산업 (090080) 1,072 -20 -1.83 1,090 1,095 1,068 638,871 686,670,157
노루페인트 (090350) 9,320 270 2.98 9,090 9,380 9,090 113,278 1,052,719,250
노루페인트우 (090355) 15,530 50 .32 15,540 15,710 15,500 1,445 22,502,230
메타랩스 (090370) 1,374 24 1.78 1,337 1,374 1,332 37,078 49,917,584
아모레퍼시픽 (090430) 137,500 800 .59 138,800 141,000 137,000 277,903 38,594,327,450
아모레퍼시픽우 (090435) 45,750 1200 2.69 45,100 45,900 44,700 36,249 1,647,452,025
비에이치 (090460) 12,490 210 1.71 12,330 12,640 12,330 178,338 2,240,727,930
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,010 -20 -.99 2,030 2,050 2,010 1,034,157 2,094,566,191
디아이씨 (092200) 4,645 -75 -1.59 4,720 4,785 4,640 316,428 1,485,995,701
KEC (092220) 800 7 .88 793 807 793 375,942 301,525,546
KPX홀딩스 (092230) 68,800 2100 3.15 66,700 69,500 66,700 10,315 708,067,500
기신정기 (092440) 2,550 10 .39 2,545 2,595 2,535 103,707 265,045,755
DYP (092780) 4,475 45 1.02 4,430 4,490 4,405 11,825 52,442,325
넥스틸 (092790) 14,670 -1050 -6.68 15,000 15,240 14,640 1,103,806 16,446,682,775
LF (093050) 18,240 120 .66 18,000 18,560 17,930 79,535 1,455,747,415
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,120 -330 -9.57 3,420 3,480 3,000 6,498,379 20,594,975,878
후성 (093370) 4,790 60 1.27 4,730 4,870 4,730 312,895 1,501,977,834
효성ITX (094280) 13,710 140 1.03 13,570 13,900 13,530 48,240 661,709,365
맵스리얼티1 (094800) 4,350 25 .58 4,360 4,360 4,325 24,096 104,549,605
AJ네트웍스 (095570) 4,155 105 2.59 4,050 4,240 4,050 446,323 1,855,929,131
웅진씽크빅 (095720) 1,850 0 0 1,842 1,859 1,830 145,628 267,698,468
JW홀딩스 (096760) 3,645 110 3.11 3,535 3,715 3,535 141,646 517,959,729
SK이노베이션 (096770) 126,500 4100 3.35 121,700 128,000 116,900 2,133,522 259,831,833,000
SK이노베이션우 (096775) 82,600 700 .85 78,800 83,900 77,700 22,045 1,779,465,450
HJ중공업 (097230) 7,880 -70 -.88 7,990 8,030 7,760 805,881 6,349,349,775
엠씨넥스 (097520) 27,100 0 0 27,100 27,300 26,900 24,399 661,328,125
CJ제일제당 (097950) 254,500 5500 2.21 250,000 258,000 248,500 85,006 21,644,900,250
CJ제일제당 우 (097955) 150,200 3200 2.18 147,000 151,300 147,000 13,939 2,091,707,850
SK오션플랜트 (100090) 19,390 290 1.52 21,000 21,300 19,330 1,864,356 37,066,961,080
비상교육 (100220) 6,530 60 .93 6,600 6,600 6,290 111,218 715,365,480
진양홀딩스 (100250) 3,250 70 2.2 3,180 3,285 3,180 120,144 390,008,328
SNT에너지 (100840) 40,150 -1500 -3.6 42,200 43,850 40,000 231,638 9,695,885,150
인바이오젠 (101140) 10,550 90 .86 10,520 11,220 10,330 10,439 111,254,910
해태제과식품 (101530) 7,210 280 4.04 6,930 7,430 6,910 221,951 1,603,432,135
동성케미컬 (102260) 4,500 120 2.74 4,400 4,560 4,380 334,302 1,502,804,406
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,960 190 1.61 11,800 12,150 11,720 87,697 1,052,211,000
풍산 (103140) 123,700 -5000 -3.89 128,800 131,200 121,600 538,214 67,997,618,800
일진전기 (103590) 40,600 -600 -1.46 40,750 41,500 40,050 1,179,150 47,902,563,375
한국철강 (104700) 9,140 140 1.56 9,000 9,250 9,000 30,865 282,428,510
KB금융 (105560) 110,800 -100 -.09 109,800 112,700 109,800 1,391,114 154,939,994,758
한세실업 (105630) 10,610 180 1.73 10,430 10,720 10,430 103,408 1,096,871,260
우진 (105840) 10,610 -380 -3.46 10,900 11,070 10,570 387,874 4,202,529,795
미원홀딩스 (107590) 77,400 1000 1.31 76,500 77,800 76,500 776 60,061,900
LX세미콘 (108320) 66,300 1600 2.47 65,500 68,000 65,500 43,017 2,868,636,050
LX하우시스 (108670) 31,400 1050 3.46 30,600 31,800 30,600 37,312 1,170,474,525
LX하우시스우 (108675) 18,790 140 .75 18,650 18,890 18,650 4,706 88,562,920
주성코퍼레이션 (109070) 825 -2 -.24 827 840 800 269,810 221,023,030
호전실업 (111110) 8,600 0 0 8,600 8,740 8,390 75,260 644,952,580
동인기연 (111380) 16,010 520 3.36 15,520 16,300 15,490 19,273 305,023,360
영원무역 (111770) 64,000 800 1.27 62,600 64,300 62,400 49,844 3,173,401,500
씨에스윈드 (112610) 47,250 350 .75 47,900 49,350 47,150 387,045 18,598,884,050
GKL (114090) 14,780 -350 -2.31 15,150 15,210 14,720 245,274 3,677,495,890
대성에너지 (117580) 8,430 110 1.32 8,320 8,450 8,310 98,830 829,906,330
메타케어 (118000) 340 5 1.49 332 344 332 266,543 90,302,326
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 100,600 600 .6 99,600 101,500 99,600 1,724 173,795,500
코오롱인더 (120110) 45,100 1050 2.38 45,100 47,950 44,250 656,200 30,358,200,425
코오롱인더우 (120115) 24,200 350 1.47 24,150 24,600 24,150 47,226 1,151,716,925
아이마켓코리아 (122900) 8,270 0 0 8,300 8,300 8,230 31,327 258,489,575
한국화장품 (123690) 9,170 -20 -.22 9,100 9,190 8,880 748,238 6,767,921,590
SJM (123700) 3,380 70 2.11 3,355 3,415 3,315 57,459 194,805,807
한국자산신탁 (123890) 2,560 40 1.59 2,520 2,580 2,520 164,236 419,972,203
현대퓨처넷 (126560) 3,280 0 0 3,235 3,315 3,235 130,662 429,013,398
수산인더스트리 (126720) 26,700 100 .38 27,000 27,500 26,400 152,867 4,131,785,400
대성산업 (128820) 4,445 195 4.59 4,250 4,500 4,235 273,365 1,196,825,050
한미약품 (128940) 287,000 1000 .35 288,000 289,500 286,000 44,048 12,653,599,500
인터지스 (129260) 2,850 115 4.2 2,740 2,865 2,740 225,168 634,792,130
한전산업 (130660) 13,910 -470 -3.27 14,330 14,430 13,700 598,296 8,439,964,300
화인베스틸 (133820) 825 -4 -.48 831 841 823 20,010 16,637,647
미원화학 (134380) 79,000 -200 -.25 79,200 79,200 78,300 156 12,270,600
시디즈 (134790) 33,000 1600 5.1 31,400 33,750 31,400 25,378 834,779,625
선진 (136490) 12,590 240 1.94 12,350 12,780 12,190 132,311 1,658,618,990
에스디바이오센서 (137310) 10,350 -90 -.86 10,420 10,580 10,350 127,185 1,327,705,630
메리츠금융지주 (138040) 115,100 2600 2.31 113,300 117,700 113,300 361,965 41,940,861,850
코오롱ENP (138490) 6,800 160 2.41 6,730 6,830 6,680 51,984 352,914,805
BNK금융지주 (138930) 12,820 370 2.97 12,450 13,050 12,450 1,713,055 22,023,740,775
iM금융지주 (139130) 13,000 430 3.42 12,570 13,150 12,570 655,020 8,489,865,435
이마트 (139480) 95,100 9700 11.36 85,800 95,700 85,800 635,412 58,533,952,100
아주스틸 (139990) 4,095 35 .86 4,060 4,100 4,010 14,452 58,952,860
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,816 120 7.08 1,699 1,868 1,699 91,748 164,574,410
다이나믹디자인 (145210) 854 27 3.26 827 863 827 66,422 56,250,841
케이탑리츠 (145270) 955 1 .1 958 958 950 218,814 208,554,468
덴티움 (145720) 62,600 900 1.46 61,900 63,700 61,800 39,592 2,485,583,300
삼양사 (145990) 53,800 2200 4.26 52,000 54,200 52,000 46,901 2,501,770,800
삼양사우 (145995) 37,250 750 2.05 36,400 37,350 36,400 1,547 57,536,850
한국ANKOR유전 (152550) 252 0 0 252 253 247 1,549,978 389,020,185
DSR (155660) 4,030 20 .5 4,010 4,060 3,980 32,269 129,717,195
애경케미칼 (161000) 10,530 90 .86 10,430 10,590 10,340 390,693 4,086,628,610
한국타이어앤테크놀로지 (161390) 40,350 600 1.51 39,950 40,850 39,950 280,712 11,367,111,800
한국콜마 (161890) 100,100 300 .3 99,100 101,900 98,500 292,289 29,371,027,750
동일고무벨트 (163560) 7,520 70 .94 7,400 7,550 7,400 65,910 494,886,890
동아에스티 (170900) 48,150 1000 2.12 47,200 48,200 47,200 23,490 1,124,034,800
JB금융지주 (175330) 20,650 100 .49 20,350 21,200 20,350 430,908 8,964,202,675
PI첨단소재 (178920) 18,090 130 .72 18,000 18,460 17,900 169,054 3,073,772,960
한진칼 (180640) 118,100 -100 -.08 118,400 124,400 117,300 118,264 14,273,448,650
한진칼우 (18064K) 37,650 1550 4.29 36,900 39,400 36,150 27,850 1,056,908,500
NHN (181710) 29,400 50 .17 29,350 29,850 29,200 81,698 2,415,481,375
아세아시멘트 (183190) 12,570 -20 -.16 12,450 12,820 12,420 45,790 580,371,935
종근당 (185750) 83,900 1000 1.21 83,000 84,500 83,000 13,849 1,165,036,050
더블유게임즈 (192080) 57,600 500 .88 57,300 59,000 57,200 85,022 4,936,183,750
쿠쿠홀딩스 (192400) 30,950 1300 4.38 29,650 31,900 29,600 42,471 1,310,000,975
드림텍 (192650) 5,990 10 .17 5,970 6,090 5,970 107,033 646,535,370
코스맥스 (192820) 277,000 -2500 -.89 278,500 285,000 273,000 128,916 35,935,348,500
제이에스코퍼레이션 (194370) 11,350 -10 -.09 11,400 11,640 10,890 199,887 2,289,719,105
해성디에스 (195870) 27,500 -600 -2.14 28,350 28,650 27,500 122,895 3,439,813,500
서연이화 (200880) 12,450 510 4.27 11,900 12,630 11,900 147,442 1,828,455,295
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,700 850 2.59 32,750 33,900 32,750 421,984 14,180,728,475
삼성바이오로직스 (207940) 1,003,000 11000 1.11 994,000 1,003,000 994,000 55,763 55,645,584,000
디와이파워 (210540) 13,000 40 .31 12,970 13,080 12,860 34,209 443,526,480
SK디앤디 (210980) 9,950 420 4.41 9,550 10,030 9,500 97,174 960,952,100
한솔제지 (213500) 8,880 130 1.49 8,790 8,930 8,790 98,337 874,166,205
이노션 (214320) 20,150 320 1.61 19,900 20,300 19,840 49,368 995,859,615
금호에이치티 (214330) 755 12 1.62 740 761 740 1,228,720 927,323,401
경보제약 (214390) 5,010 115 2.35 4,895 5,030 4,885 21,582 106,830,450
토니모리 (214420) 11,130 -350 -3.05 11,450 11,490 11,100 284,104 3,211,629,615
잇츠한불 (226320) 13,210 -140 -1.05 13,400 13,480 13,160 27,510 366,437,980
현대코퍼레이션홀딩스 (227840) 13,800 760 5.83 13,120 14,500 13,110 219,858 3,075,675,385
LS에코에너지 (229640) 35,000 450 1.3 35,400 36,200 34,700 194,022 6,886,251,500
JW생명과학 (234080) 12,200 310 2.61 11,900 12,250 11,900 46,917 571,193,755
두산밥캣 (241560) 57,800 -400 -.69 58,700 61,000 57,500 571,259 33,857,650,400
화승엔터프라이즈 (241590) 7,650 90 1.19 7,580 7,700 7,460 172,520 1,306,848,320
에이플러스에셋 (244920) 5,910 -10 -.17 6,000 6,150 5,910 88,432 532,725,650
솔루엠 (248070) 16,020 120 .75 15,920 16,500 15,830 285,943 4,610,012,525
샘표식품 (248170) 27,200 750 2.84 26,500 27,700 26,300 38,613 1,046,698,450
일동제약 (249420) 12,660 90 .72 12,630 12,750 12,510 44,448 563,108,105
넷마블 (251270) 62,000 0 0 62,100 62,700 61,200 218,273 13,535,818,950
크래프톤 (259960) 362,000 -1000 -.28 363,500 364,500 358,000 121,817 44,107,940,604
크라운제과 (264900) 9,100 300 3.41 8,850 10,120 8,810 1,347,762 12,972,624,300
크라운제과우 (26490K) 10,270 330 3.32 10,030 11,350 9,960 86,941 917,163,055
HD현대 (267250) 130,500 1000 .77 133,500 137,400 129,200 647,695 86,368,667,100
HD현대일렉트릭 (267260) 508,000 1000 .2 508,000 520,000 500,000 205,784 104,879,864,000
HD현대건설기계 (267270) 75,500 -500 -.66 76,300 79,300 75,100 109,512 8,476,544,750
경동도시가스 (267290) 20,900 550 2.7 20,400 21,200 20,400 31,662 662,587,975
아시아나IDT (267850) 12,010 60 .5 11,960 12,190 11,910 4,977 59,997,235
미원에스씨 (268280) 151,900 4700 3.19 160,000 160,000 149,500 1,753 269,224,900
오리온 (271560) 111,700 2900 2.67 109,500 112,700 108,600 157,235 17,474,652,950
일진하이솔루스 (271940) 16,390 660 4.2 16,300 16,800 16,070 100,579 1,661,610,580
제일약품 (271980) 14,870 -320 -2.11 15,190 15,360 14,870 33,933 510,159,020
한화시스템 (272210) 58,300 300 .52 59,200 61,000 58,000 1,329,214 79,141,910,050
진에어 (272450) 9,350 120 1.3 9,270 9,360 9,130 91,642 849,217,180
삼양패키징 (272550) 13,670 260 1.94 13,490 13,690 13,430 17,065 232,159,365
에이피알 (278470) 154,200 0 0 156,100 158,800 152,900 291,656 45,314,661,900
롯데웰푸드 (280360) 119,500 4000 3.46 116,000 120,600 115,100 30,293 3,608,606,900
케이씨텍 (281820) 26,400 -50 -.19 26,550 26,750 26,300 61,601 1,629,618,125
BGF리테일 (282330) 126,200 5200 4.3 121,000 127,000 120,400 84,018 10,484,078,900
쿠쿠홈시스 (284740) 26,100 400 1.56 26,100 26,150 25,650 19,415 505,057,150
SK케미칼 (285130) 71,800 -200 -.28 71,300 72,500 71,000 76,953 5,528,342,750
SK케미칼우 (28513K) 28,900 200 .7 28,400 29,300 28,200 16,789 485,922,600
롯데이노베이트 (286940) 23,000 50 .22 23,000 23,550 22,950 33,852 786,259,475
하나제약 (293480) 12,210 110 .91 12,100 12,220 12,080 11,857 144,279,805
신한알파리츠 (293940) 5,630 -10 -.18 5,610 5,690 5,610 182,562 1,029,798,445
HDC현대산업개발 (294870) 23,000 550 2.45 22,600 23,250 22,400 342,219 7,855,583,925
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 256,500 6500 2.6 249,000 263,000 249,000 21,536 5,567,413,250
효성중공업 (298040) 905,000 14000 1.57 906,000 920,000 891,000 51,344 46,509,864,500
HS효성첨단소재 (298050) 223,000 14500 6.95 209,500 233,500 209,500 75,197 17,005,505,000
에어부산 (298690) 2,150 5 .23 2,155 2,175 2,150 140,076 302,465,661
한일시멘트 (300720) 18,750 140 .75 18,600 18,960 18,500 87,514 1,647,530,660
SK바이오사이언스 (302440) 48,400 650 1.36 48,250 49,000 48,000 81,657 3,964,309,225
세아제강 (306200) 157,400 2000 1.29 156,900 159,600 153,700 16,072 2,529,269,500
현대오토에버 (307950) 169,400 -1200 -.7 172,100 174,600 167,800 108,022 18,431,539,100
씨티알모빌리티 (308170) 6,070 70 1.17 6,590 7,800 6,050 1,576,209 11,415,654,965
우리금융지주 (316140) 22,450 0 0 22,800 23,000 22,350 2,625,837 59,456,563,325
자이에스앤디 (317400) 3,655 120 3.39 3,540 3,680 3,540 52,967 193,395,585
HD현대에너지솔루션 (322000) 44,150 200 .46 45,650 45,800 44,150 138,183 6,240,684,550
카카오뱅크 (323410) 29,850 -150 -.5 30,100 31,400 29,800 2,325,939 70,948,522,850
SK바이오팜 (326030) 92,400 400 .43 92,400 93,700 91,900 139,884 12,949,108,450
HD현대중공업 (329180) 420,500 -8000 -1.87 428,500 433,500 413,000 194,512 82,334,716,500
롯데리츠 (330590) 3,780 30 .8 3,785 3,795 3,725 423,137 1,588,042,205
이지스밸류플러스리츠 (334890) 4,830 60 1.26 4,795 4,855 4,760 38,596 186,089,713
두산퓨얼셀 (336260) 23,550 1100 4.9 23,400 23,900 23,100 681,798 16,012,867,675
두산퓨얼셀1우 (33626K) 5,970 130 2.23 5,980 6,080 5,930 118,625 709,409,490
두산퓨얼셀2우B (33626L) 11,450 150 1.33 12,130 12,250 11,320 61,165 713,840,780
솔루스첨단소재 (336370) 8,170 60 .74 8,110 8,280 8,060 113,345 926,309,920
솔루스첨단소재1우 (33637K) 1,707 1 .06 1,706 1,718 1,703 39,297 67,140,079
솔루스첨단소재2우B (33637L) 4,170 -15 -.36 4,215 4,340 3,970 11,008 46,114,680
NH프라임리츠 (338100) 4,650 95 2.09 4,560 4,660 4,560 159,074 736,298,430
교촌에프앤비 (339770) 5,580 300 5.68 5,420 5,750 5,350 317,961 1,763,038,840
KCC글라스 (344820) 33,400 450 1.37 32,950 33,650 32,900 38,261 1,278,932,850
제이알글로벌리츠 (348950) 2,650 60 2.32 2,590 2,650 2,560 1,031,930 2,672,560,368
이지스레지던스리츠 (350520) 4,140 25 .61 4,150 4,150 4,100 42,807 176,577,328
하이브 (352820) 313,500 4500 1.46 311,000 318,000 308,000 209,630 65,805,918,500
대덕전자 (353200) 17,450 130 .75 17,400 17,800 17,380 196,033 3,448,733,990
대덕전자1우 (35320K) 8,260 100 1.23 8,140 8,270 8,130 4,431 36,352,010
코람코라이프인프라리츠 (357120) 4,420 -20 -.45 4,465 4,465 4,415 98,601 436,562,023
미래에셋맵스리츠 (357250) 2,740 10 .37 2,730 2,745 2,715 53,681 146,704,487
마스턴프리미어리츠 (357430) 1,401 -1 -.07 1,403 1,408 1,400 358,063 502,028,358
SK아이이테크놀로지 (361610) 27,600 700 2.6 27,650 28,100 26,950 166,027 4,587,711,600
티와이홀딩스 (363280) 3,820 130 3.52 3,665 3,930 3,525 674,209 2,563,900,710
티와이홀딩스우 (36328K) 6,000 -530 -8.12 7,200 7,670 5,860 928,873 6,185,397,470
ESR켄달스퀘어리츠 (365550) 4,205 5 .12 4,200 4,255 4,195 327,016 1,379,676,632
한컴라이프케어 (372910) 3,195 60 1.91 3,120 3,220 3,115 228,034 723,331,480
LG에너지솔루션 (373220) 297,500 500 .17 296,500 300,000 292,500 226,370 67,294,458,250
DL이앤씨 (375500) 53,500 1700 3.28 55,000 59,100 52,800 1,794,318 100,914,271,400
DL이앤씨우 (37550K) 23,600 350 1.51 24,000 25,050 23,500 18,898 461,981,275
DL이앤씨2우(전환) (37550L) 35,700 1350 3.93 36,000 38,700 35,500 10,820 401,713,275
디앤디플랫폼리츠 (377190) 3,165 20 .64 3,150 3,165 3,125 40,251 126,744,950
카카오페이 (377300) 76,700 0 0 77,200 84,200 74,400 4,305,804 344,207,517,650
바이오노트 (377740) 5,060 20 .4 5,060 5,150 5,050 51,362 261,566,400
화승알앤에이 (378850) 3,260 15 .46 3,245 3,305 3,240 52,621 172,376,605
케이카 (381970) 15,120 -160 -1.05 15,230 15,480 15,110 164,406 2,509,509,000
F&F (383220) 81,200 2200 2.78 79,000 81,900 78,600 104,347 8,457,881,600
LX홀딩스 (383800) 10,000 420 4.38 9,730 10,420 9,710 1,443,435 14,596,170,320
LX홀딩스1우 (38380K) 9,360 90 .97 9,460 9,660 9,280 26,322 250,502,590
SK리츠 (395400) 4,650 30 .65 4,625 4,665 4,595 290,481 1,346,718,714
미래에셋글로벌리츠 (396690) 2,695 0 0 2,700 2,700 2,675 63,683 171,266,675
NH올원리츠 (400760) 3,550 -10 -.28 3,560 3,560 3,530 92,563 327,821,837
SK스퀘어 (402340) 185,000 2000 1.09 188,500 202,500 184,300 790,045 150,291,817,300
쏘카 (403550) 13,310 50 .38 13,270 13,410 13,210 4,207 55,991,910
신한서부티엔디리츠 (404990) 3,505 -15 -.43 3,520 3,525 3,465 69,769 243,673,747
KB발해인프라 (415640) 8,160 90 1.12 8,150 8,160 8,070 62,349 506,291,510
코람코더원리츠 (417310) 5,390 -20 -.37 5,410 5,420 5,330 37,580 201,943,980
KB스타리츠 (432320) 3,880 0 0 3,880 3,895 3,860 52,799 204,915,873
HD현대마린솔루션 (443060) 208,500 3000 1.46 207,000 216,000 206,500 147,887 31,392,359,500
유니드비티플러스 (446070) 4,315 105 2.49 4,210 4,330 4,155 39,451 168,435,770
삼성FN리츠 (448730) 4,475 25 .56 4,450 4,475 4,440 106,538 475,241,172
에코프로머티 (450080) 47,700 2300 5.07 45,300 49,100 44,900 820,671 38,968,508,475
코오롱모빌리티그룹 (450140) 2,470 35 1.44 2,420 2,495 2,310 797,456 1,922,121,325
코오롱모빌리티그룹우 (45014K) 4,130 -20 -.48 4,170 4,500 4,010 70,676 293,839,507
한화리츠 (451800) 3,960 -30 -.75 4,040 4,040 3,950 241,857 959,431,906
한화갤러리아 (452260) 1,319 59 4.68 1,260 1,345 1,257 2,387,731 3,134,139,610
한화갤러리아우 (45226K) 2,425 20 .83 2,405 2,425 2,405 2,499 6,036,475
현대그린푸드 (453340) 17,600 230 1.32 18,100 18,100 17,150 42,462 748,911,500
두산로보틱스 (454910) 63,200 -2900 -4.39 67,300 67,300 63,000 557,600 36,210,372,550
OCI (456040) 56,900 1600 2.89 55,600 57,500 55,600 51,504 2,933,984,400
이수스페셜티케미컬 (457190) 42,400 50 .12 42,650 43,950 42,250 223,130 9,620,716,725
동국씨엠 (460850) 6,480 200 3.18 6,300 6,550 6,300 169,015 1,092,023,615
동국제강 (460860) 9,630 230 2.45 9,330 9,840 9,330 143,377 1,382,216,230
조선내화 (462520) 13,810 380 2.83 13,400 13,810 13,390 6,348 86,798,990
시프트업 (462870) 48,050 -850 -1.74 49,300 49,300 48,000 131,988 6,387,458,000
STX그린로지스 (465770) 8,610 70 .82 8,530 8,730 8,500 120,848 1,044,877,320
SK이터닉스 (475150) 24,450 800 3.38 24,950 25,050 24,100 1,220,719 29,900,454,850
더본코리아 (475560) 28,050 750 2.75 27,350 28,100 27,350 50,972 1,421,089,425
씨케이솔루션 (480370) 12,240 210 1.75 12,240 12,440 12,160 79,702 980,830,830
신한글로벌액티브리츠 (481850) 1,473 13 .89 1,491 1,491 1,450 87,692 128,684,756
달바글로벌 (483650) 192,500 -4400 -2.23 196,400 198,400 189,200 230,001 44,372,675,550
엠앤씨솔루션 (484870) 158,300 7800 5.18 152,500 162,900 151,100 57,590 9,159,361,600
HS효성 (487570) 91,600 21100 29.93 77,100 91,600 76,000 320,841 27,089,477,650
한화비전 (489790) 50,200 0 0 50,600 52,000 50,100 396,530 20,208,817,950
GS피앤엘 (499790) 36,050 0 0 36,200 37,300 35,900 143,380 5,276,483,250
엘브이엠씨홀딩스 (900140) 2,035 53 2.67 1,982 2,060 1,982 6,539,419 13,296,881,945
프레스티지바이오파마 (950210) 17,240 2540 17.28 14,850 17,900 14,400 1,474,752 24,321,623,905

Leave a Comment