KOSPI 20250702

KOSPI 일별 조회 데이터 [962] (2025-07-02)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,780 -20 -.29 6,800 6,800 6,670 55,485 373,075,175
KR모터스 (000040) 416 6 1.46 421 421 410 54,394 22,537,064
경방 (000050) 7,660 -90 -1.16 7,800 7,800 7,540 49,812 379,823,415
삼양홀딩스 (000070) 89,300 -1400 -1.54 90,900 91,700 87,100 46,701 4,144,726,350
삼양홀딩스우 (000075) 87,800 1700 1.97 94,000 94,000 86,500 260 22,872,200
하이트진로 (000080) 20,900 200 .97 20,850 20,950 20,700 179,656 3,742,075,825
하이트진로2우B (000087) 15,940 -30 -.19 16,000 16,180 15,740 15,589 248,317,030
유한양행 (000100) 106,600 1700 1.62 106,000 106,900 104,400 419,909 44,434,108,850
유한양행우 (000105) 97,600 200 .21 97,500 98,800 96,500 5,556 540,336,700
CJ대한통운 (000120) 90,400 1800 2.03 89,100 90,700 88,100 55,210 4,956,328,850
하이트진로홀딩스 (000140) 11,660 530 4.76 11,880 12,850 11,320 863,424 10,364,161,345
하이트진로홀딩스우 (000145) 13,400 -50 -.37 13,850 13,850 13,350 1,612 21,793,530
두산 (000150) 573,000 -32000 -5.29 599,000 599,000 557,000 406,002 232,562,343,500
두산우 (000155) 333,000 -16000 -4.58 349,000 349,000 318,500 95,916 31,826,760,500
두산2우B (000157) 352,000 -19500 -5.25 380,000 380,500 345,500 10,279 3,643,506,500
성창기업지주 (000180) 1,645 28 1.73 1,606 1,656 1,606 89,855 146,006,973
DL (000210) 47,200 -1600 -3.28 48,550 48,800 46,350 141,992 6,670,556,325
DL우 (000215) 24,700 -450 -1.79 25,950 25,950 24,300 6,668 165,404,750
유유제약 (000220) 4,555 15 .33 4,550 4,565 4,475 48,406 218,059,765
유유제약1우 (000225) 5,110 -20 -.39 5,140 5,150 5,020 11,131 56,310,830
유유제약2우B (000227) 10,660 -10 -.09 10,660 10,850 10,480 1,611 17,053,210
일동홀딩스 (000230) 7,300 -80 -1.08 7,390 7,470 7,180 54,459 398,291,205
한국앤컴퍼니 (000240) 20,700 920 4.65 19,750 20,850 19,410 303,455 6,168,886,190
기아 (000270) 100,000 1300 1.32 100,200 100,700 98,750 1,023,366 102,103,525,750
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 24,700 -800 -3.14 25,750 25,850 23,950 178,810 4,405,746,150
노루홀딩스우 (000325) 35,950 -350 -.96 37,300 37,300 35,300 1,238 44,263,550
한화손해보험 (000370) 5,750 -90 -1.54 5,880 5,900 5,640 374,215 2,142,612,665
삼화페인트 (000390) 6,180 20 .32 6,230 6,230 6,100 32,389 198,956,650
롯데손해보험 (000400) 1,814 -16 -.87 1,825 1,858 1,790 734,900 1,336,310,199
대원강업 (000430) 3,790 5 .13 3,785 3,800 3,745 71,721 271,024,686
CR홀딩스 (000480) 5,470 30 .55 5,460 5,470 5,400 3,744 20,324,660
대동 (000490) 10,410 80 .77 10,430 10,450 10,170 194,046 1,996,341,960
가온전선 (000500) 64,400 -2400 -3.59 65,800 66,000 62,700 89,164 5,684,049,800
삼일제약 (000520) 10,480 -50 -.47 10,750 10,750 10,200 107,041 1,114,370,510
흥국화재 (000540) 4,365 -35 -.8 4,415 4,425 4,245 106,921 461,525,390
흥국화재우 (000545) 7,130 -130 -1.79 7,220 7,220 7,100 8,415 59,986,190
CS홀딩스 (000590) 92,000 -2600 -2.75 94,400 95,600 89,500 1,153 105,533,800
동아쏘시오홀딩스 (000640) 117,000 0 0 118,800 119,000 114,500 9,907 1,149,540,000
천일고속 (000650) 42,600 -200 -.47 42,350 42,600 42,250 616 26,224,100
SK하이닉스 (000660) 279,000 -6500 -2.28 283,500 283,500 274,500 4,702,056 1,307,588,197,560
영풍 (000670) 43,550 -950 -2.13 44,000 44,300 43,200 25,784 1,123,980,325
LS네트웍스 (000680) 4,145 -265 -6.01 4,430 4,435 4,085 1,371,031 5,746,512,903
유수홀딩스 (000700) 6,270 100 1.62 6,200 6,290 6,080 54,265 336,446,725
현대건설 (000720) 74,300 -2500 -3.26 76,000 76,700 71,200 2,561,405 188,146,455,450
현대건설우 (000725) 63,300 -2600 -3.95 66,500 66,500 61,500 20,161 1,268,150,150
이화산업 (000760) 12,840 60 .47 13,100 13,100 12,540 939 11,989,730
삼성화재 (000810) 439,500 0 0 430,000 444,000 429,000 76,958 33,660,506,500
삼성화재우 (000815) 326,000 0 0 326,000 327,500 321,500 4,571 1,482,410,000
화천기공 (000850) 33,000 100 .3 33,200 33,200 32,400 2,454 80,432,850
강남제비스코 (000860) 12,630 -10 -.08 12,650 12,670 11,900 41,067 514,536,580
한화 (000880) 95,800 -13000 -11.95 105,700 106,000 94,000 1,997,697 194,704,057,250
한화우 (000885) 71,100 0 0 0 0 0 0 0
한화3우B (00088K) 40,950 -3550 -7.98 43,550 43,550 40,000 349,607 14,346,648,075
보해양조 (000890) 491 -2 -.41 494 496 486 284,927 139,542,515
유니온 (000910) 4,705 15 .32 4,750 4,750 4,600 89,312 415,916,770
전방 (000950) 37,900 -1650 -4.17 39,700 40,150 37,400 9,266 359,469,925
한국주철관 (000970) 7,110 -30 -.42 7,110 7,180 6,990 50,082 354,349,520
DB하이텍 (000990) 45,650 -1050 -2.25 46,700 46,700 45,100 160,212 7,309,420,450
페이퍼코리아 (001020) 745 0 0 745 745 724 32,710 23,790,014
CJ (001040) 158,300 -6700 -4.06 165,300 165,300 154,800 226,408 35,784,322,450
CJ우 (001045) 84,100 -4300 -4.86 88,700 88,700 83,400 14,330 1,210,399,800
CJ4우(전환) (00104K) 129,300 -4600 -3.44 134,400 134,600 127,000 11,334 1,463,507,200
JW중외제약 (001060) 22,850 300 1.33 22,700 22,900 22,400 41,389 937,902,175
JW중외제약우 (001065) 28,750 150 .52 28,750 28,750 28,750 51 1,466,250
JW중외제약2우B (001067) 64,400 500 .78 63,900 64,400 63,200 57 3,635,500
대한방직 (001070) 6,570 0 0 6,590 6,590 6,420 14,365 93,177,020
만호제강 (001080) 25,800 100 .39 25,350 25,800 25,350 99 2,538,900
LX인터내셔널 (001120) 31,400 -600 -1.88 32,450 32,500 31,250 162,964 5,139,662,900
대한제분 (001130) 156,900 3000 1.95 154,000 156,900 151,000 4,112 634,203,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,625 -120 -3.2 3,845 3,850 3,595 2,688,869 9,902,146,861
금호전기 (001210) 1,064 -24 -2.21 1,090 1,103 1,031 162,735 171,593,994
동국홀딩스 (001230) 8,560 70 .82 8,660 8,690 8,410 253,058 2,158,917,435
GS글로벌 (001250) 2,730 -20 -.73 2,750 2,755 2,695 699,650 1,899,986,651
남광토건 (001260) 9,300 70 .76 9,210 9,300 8,840 29,097 262,927,715
부국증권 (001270) 41,900 -600 -1.41 42,500 43,150 41,100 16,872 707,573,600
부국증권우 (001275) 26,150 -50 -.19 26,450 26,450 26,050 1,040 27,171,850
상상인증권 (001290) 682 -35 -4.88 727 728 673 854,559 590,358,244
PKC (001340) 5,910 60 1.03 5,870 5,960 5,770 90,441 527,572,690
삼성제약 (001360) 1,706 2 .12 1,704 1,718 1,672 252,862 427,630,268
SG글로벌 (001380) 1,701 7 .41 1,694 1,710 1,665 218,630 368,680,030
KG케미칼 (001390) 4,850 -25 -.51 4,875 4,900 4,715 321,960 1,536,735,983
태원물산 (001420) 3,810 10 .26 3,855 4,550 3,720 208,416 850,721,452
세아베스틸지주 (001430) 31,100 350 1.14 31,450 31,500 30,300 312,211 9,652,851,050
대한전선 (001440) 16,600 -650 -3.77 17,250 17,280 16,380 2,065,009 34,367,617,310
현대해상 (001450) 27,250 -450 -1.62 27,700 27,750 27,000 353,766 9,635,571,450
BYC (001460) 39,850 -350 -.87 40,150 40,150 38,700 3,728 146,368,025
BYC우 (001465) 23,300 50 .22 23,250 23,350 22,450 10,921 251,435,275
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,070 -160 -1.94 8,340 8,340 7,990 291,542 2,357,012,180
SK증권 (001510) 694 -10 -1.42 714 714 684 6,369,317 4,429,881,372
SK증권우 (001515) 2,320 -5 -.22 2,325 2,325 2,225 5,735 12,941,525
동양 (001520) 648 -1 -.15 649 652 637 401,776 258,135,719
동양우 (001525) 4,225 -35 -.82 4,260 4,260 4,225 276 1,169,315
동양2우B (001527) 8,820 140 1.61 8,530 8,820 8,350 875 7,496,120
DI동일 (001530) 40,900 -1100 -2.62 41,550 41,850 40,000 95,103 3,867,652,075
조비 (001550) 14,790 -20 -.14 14,720 14,875 14,400 39,982 585,014,920
제일연마 (001560) 9,390 30 .32 9,360 9,410 9,200 4,980 46,418,560
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 499 0 0 500 500 493 46,389 22,997,581
종근당홀딩스 (001630) 53,200 -700 -1.3 53,500 53,500 52,300 5,075 267,905,750
대상 (001680) 23,150 50 .22 23,150 23,250 22,550 122,665 2,817,334,375
대상우 (001685) 17,420 0 0 17,420 17,420 17,180 17,807 308,202,175
신영증권 (001720) 120,100 -5100 -4.07 127,500 128,200 118,700 25,913 3,138,302,650
SK네트웍스 (001740) 4,725 80 1.72 4,720 4,725 4,615 627,589 2,932,424,604
한양증권 (001750) 18,020 -170 -.93 18,400 18,440 17,700 32,792 587,985,725
한양증권우 (001755) 17,350 -50 -.29 17,660 17,660 17,010 3,182 54,588,110
SHD (001770) 18,220 160 .89 18,060 18,240 17,880 4,802 86,463,900
알루코 (001780) 2,295 0 0 2,295 2,300 2,240 259,022 588,202,884
대한제당 (001790) 3,010 -10 -.33 3,025 3,035 2,980 620,250 1,861,419,075
대한제당우 (001795) 2,520 -20 -.79 2,570 2,570 2,490 62,739 157,626,925
오리온홀딩스 (001800) 23,000 -50 -.22 23,200 23,500 22,250 241,248 5,492,329,250
삼화콘덴서 (001820) 25,600 -400 -1.54 26,300 26,300 25,250 25,890 661,305,350
KISCO홀딩스 (001940) 25,350 -850 -3.24 26,200 26,200 25,000 22,393 568,144,100
코오롱 (002020) 50,200 -3300 -6.17 53,200 54,300 49,650 396,868 20,483,945,200
코오롱우 (002025) 25,900 -800 -3 26,700 27,000 25,150 19,134 496,746,875
아세아 (002030) 323,500 -500 -.15 325,000 326,500 314,500 2,865 914,571,000
비비안 (002070) 790 2 .25 788 791 783 582,006 458,158,061
경농 (002100) 10,140 -60 -.59 10,240 10,240 10,050 39,780 401,981,345
고려산업 (002140) 2,940 30 1.03 2,910 2,940 2,865 83,638 242,452,100
도화엔지니어링 (002150) 6,720 -10 -.15 6,730 6,730 6,620 29,171 194,209,950
삼양통상 (002170) 55,400 -1200 -2.12 56,700 56,700 54,100 1,943 106,953,900
한국수출포장 (002200) 3,030 10 .33 3,020 3,035 2,990 49,200 147,804,764
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,080 290 10.39 2,815 3,580 2,725 6,214,196 20,209,931,916
고려제강 (002240) 18,140 30 .17 18,110 18,200 17,810 14,546 260,854,920
아세아제지 (002310) 8,370 -70 -.83 8,450 8,490 8,250 70,925 590,524,070
한진 (002320) 21,050 400 1.94 20,700 21,400 20,300 76,695 1,608,815,150
넥센타이어 (002350) 6,280 40 .64 6,180 6,280 6,100 79,535 492,395,690
넥센타이어1우B (002355) 3,325 20 .61 3,330 3,335 3,295 8,035 26,632,525
SH에너지화학 (002360) 474 10 2.16 465 479 461 549,611 259,216,996
KCC (002380) 323,000 500 .16 324,500 327,000 314,000 24,914 7,962,116,500
한독 (002390) 11,700 30 .26 11,600 11,700 11,550 6,290 72,996,680
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,500 10 .18 5,480 5,520 5,320 4,828 26,141,585
삼익악기 (002450) 1,329 8 .61 1,311 1,331 1,303 81,639 107,535,438
HS화성 (002460) 11,370 0 0 11,380 11,380 11,140 11,288 126,434,590
조흥 (002600) 156,800 -600 -.38 157,400 157,400 155,600 32 5,024,000
제일파마홀딩스 (002620) 8,870 170 1.95 8,890 8,910 8,570 20,576 180,427,900
오리엔트바이오 (002630) 824 47 6.05 777 968 763 37,937,944 33,513,068,653
동일제강 (002690) 1,629 7 .43 1,622 1,630 1,609 8,728 14,160,680
신일전자 (002700) 1,617 92 6.03 1,540 1,773 1,518 51,841,883 86,735,160,014
TCC스틸 (002710) 16,880 90 .54 16,570 16,900 16,280 84,358 1,392,762,885
국제약품 (002720) 4,985 120 2.47 4,865 4,985 4,795 369,699 1,816,253,361
보락 (002760) 1,040 7 .68 1,036 1,044 1,020 156,818 161,507,875
진흥기업 (002780) 771 2 .26 771 774 761 346,932 266,456,554
진흥기업우B (002785) 3,510 -5 -.14 3,570 3,595 3,510 1,071 3,848,365
진흥기업2우B (002787) 8,030 20 .25 7,900 8,030 7,900 558 4,446,290
아모레퍼시픽홀딩스 (002790) 32,000 -500 -1.54 32,650 33,250 31,500 172,614 5,533,312,675
아모레퍼시픽홀딩스우 (002795) 13,180 -50 -.38 13,230 13,400 12,700 19,481 254,444,890
아모레퍼시픽홀딩스3우C (00279K) 23,950 -350 -1.44 24,650 24,650 23,600 11,372 272,505,700
삼영무역 (002810) 16,090 -10 -.06 16,010 16,150 15,880 18,334 292,815,460
SUN&L (002820) 2,980 -15 -.5 3,040 3,040 2,960 5,853 17,426,770
미원상사 (002840) 168,800 2000 1.2 166,800 169,500 166,100 3,136 524,730,400
신풍 (002870) 1,214 38 3.23 1,189 1,215 1,155 271,386 323,857,185
대유에이텍 (002880) 1,161 -20 -1.69 1,181 1,184 1,150 56,395 65,334,603
TYM (002900) 5,220 10 .19 5,260 5,270 5,120 202,840 1,055,060,825
유성기업 (002920) 2,175 60 2.84 2,115 2,175 2,095 28,211 60,504,383
한국쉘석유 (002960) 424,500 7000 1.68 417,500 424,500 412,500 3,282 1,366,873,250
금호건설 (002990) 3,495 95 2.79 3,440 3,500 3,380 201,392 691,393,438
금호건설우 (002995) 12,350 200 1.65 12,240 12,380 12,240 177 2,168,230
부광약품 (003000) 3,760 -10 -.27 3,765 3,785 3,715 154,337 578,218,658
혜인 (003010) 5,230 -50 -.95 5,300 5,310 5,160 120,598 629,225,885
세아제강지주 (003030) 224,500 -500 -.22 221,000 226,000 219,500 10,099 2,251,645,750
에이프로젠바이오로직스 (003060) 671 13 1.98 665 684 648 463,188 308,660,823
코오롱글로벌 (003070) 10,770 350 3.36 10,860 10,860 10,050 113,093 1,191,033,125
코오롱글로벌우 (003075) 16,770 390 2.38 17,000 17,000 16,300 4,359 72,164,650
SB성보 (003080) 2,745 -20 -.72 2,765 2,765 2,735 43,572 119,751,720
대웅 (003090) 23,200 -550 -2.32 23,650 24,100 22,750 88,966 2,061,294,225
일성아이에스 (003120) 25,000 -300 -1.19 25,300 25,300 24,300 24,774 612,350,800
디아이 (003160) 14,890 -310 -2.04 15,280 15,290 14,790 247,063 3,692,040,325
일신방직 (003200) 11,120 -70 -.63 11,200 11,300 10,760 52,424 577,359,515
대원제약 (003220) 13,230 -10 -.08 13,290 13,290 13,130 26,135 344,534,510
삼양식품 (003230) 1,362,000 0 0 1,364,000 1,388,000 1,347,000 38,113 51,933,936,500
태광산업 (003240) 1,032,000 -23000 -2.18 1,033,000 1,036,000 995,000 3,523 3,571,117,000
흥아해운 (003280) 1,802 51 2.91 1,752 2,020 1,710 88,201,661 168,580,138,893
한일홀딩스 (003300) 17,930 -470 -2.55 18,500 18,500 17,690 26,576 477,837,530
한국화장품제조 (003350) 55,700 -1100 -1.94 57,100 58,000 55,000 50,477 2,820,481,150
유화증권 (003460) 2,745 -15 -.54 2,800 2,800 2,725 31,948 87,602,477
유화증권우 (003465) 2,645 35 1.34 2,600 2,650 2,600 103 270,830
유안타증권 (003470) 3,750 -70 -1.83 3,850 3,860 3,710 481,019 1,809,113,753
유안타증권우 (003475) 3,750 0 0 3,755 3,755 3,695 36,194 134,409,657
한진중공업홀딩스 (003480) 5,560 -50 -.89 5,610 5,620 5,380 132,944 729,042,160
대한항공 (003490) 23,400 500 2.18 22,900 23,750 22,900 2,349,337 54,924,824,275
대한항공우 (003495) 24,150 200 .84 24,050 24,400 23,600 8,853 212,257,875
영진약품 (003520) 2,235 5 .22 2,230 2,235 2,190 175,020 387,096,064
한화투자증권 (003530) 6,650 -160 -2.35 7,120 7,140 6,590 4,482,945 30,348,268,950
한화투자증권우 (003535) 9,070 -110 -1.2 9,330 9,330 8,800 23,954 217,676,380
대신증권 (003540) 24,850 -300 -1.19 25,200 25,200 24,300 131,111 3,241,480,000
대신증권우 (003545) 19,830 -270 -1.34 20,150 20,200 19,670 73,377 1,451,772,255
대신증권2우B (003547) 18,570 -80 -.43 18,650 18,740 18,460 43,531 808,058,410
LG (003550) 82,200 -800 -.96 82,800 83,600 80,600 256,562 20,991,295,200
LG우 (003555) 64,200 -500 -.77 64,700 64,800 63,100 9,001 572,175,450
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 54,000 400 .75 54,500 54,900 52,000 111,554 5,929,151,500
HLB글로벌 (003580) 2,615 -10 -.38 2,625 2,645 2,590 105,359 274,596,539
방림 (003610) 4,355 -40 -.91 4,400 4,400 4,340 37,930 165,082,550
KG모빌리티 (003620) 3,605 35 .98 3,575 3,630 3,525 184,406 661,192,569
미창석유 (003650) 109,600 100 .09 108,700 112,000 107,800 902 98,057,300
포스코퓨처엠 (003670) 127,000 2000 1.6 123,200 127,100 122,800 231,484 28,939,530,400
한성기업 (003680) 5,150 40 .78 5,130 5,180 5,090 16,532 84,848,810
코리안리 (003690) 10,200 10 .1 10,230 10,240 10,020 239,832 2,428,732,380
삼영 (003720) 3,800 -35 -.91 3,880 3,880 3,735 126,424 477,419,685
진양산업 (003780) 5,650 -20 -.35 5,670 5,670 5,560 66,275 371,041,730
대한화섬 (003830) 132,400 100 .08 133,100 134,400 131,000 120 15,857,600
보령 (003850) 8,400 70 .84 8,330 8,440 8,300 63,179 529,025,280
남양유업 (003920) 65,300 400 .62 65,300 65,700 64,000 8,143 526,475,100
남양유업우 (003925) 43,300 450 1.05 43,000 43,300 41,250 6,518 276,358,025
사조대림 (003960) 44,900 50 .11 44,900 45,350 43,800 40,052 1,785,601,325
롯데정밀화학 (004000) 40,700 750 1.88 40,600 40,850 39,850 76,551 3,088,990,525
현대제철 (004020) 30,600 600 2 29,900 30,850 29,550 424,628 12,742,326,175
SG세계물산 (004060) 350 -3 -.85 354 355 345 729,640 254,863,261
신흥 (004080) 14,550 30 .21 14,590 14,590 14,480 566 8,211,370
한국석유 (004090) 13,800 100 .73 13,700 14,800 13,620 703,409 9,960,101,375
태양금속 (004100) 2,675 0 0 2,680 2,695 2,630 317,812 846,150,026
태양금속우 (004105) 3,795 35 .93 3,790 3,845 3,730 20,191 76,252,760
동방 (004140) 2,880 95 3.41 2,810 3,055 2,755 9,940,901 29,101,526,576
한솔홀딩스 (004150) 3,390 55 1.65 3,400 3,430 3,335 425,152 1,435,330,470
신세계 (004170) 192,900 900 .47 191,000 193,200 187,600 34,755 6,625,781,650
NPC (004250) 4,500 85 1.93 4,415 4,510 4,320 36,995 161,639,580
NPC우 (004255) 2,630 40 1.54 2,595 2,650 2,575 5,972 15,602,215
남성 (004270) 1,101 -6 -.54 1,107 1,107 1,089 52,789 57,830,503
현대약품 (004310) 3,470 5 .14 3,465 3,485 3,400 63,196 217,662,605
세방 (004360) 15,610 -330 -2.07 16,070 16,130 15,450 224,713 3,522,472,190
세방우 (004365) 10,890 150 1.4 10,810 11,050 10,680 26,599 288,816,715
농심 (004370) 404,500 6500 1.63 399,000 406,500 397,000 48,670 19,603,516,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 168 7 4.35 162 180 161 21,552,956 3,685,182,932
서울식품우 (004415) 1,235 13 1.06 1,234 1,247 1,230 8,230 10,158,008
송원산업 (004430) 12,650 70 .56 12,580 12,670 12,430 17,081 214,525,535
삼일씨엔에스 (004440) 4,905 -5 -.1 4,920 4,925 4,785 13,667 66,188,915
삼화왕관 (004450) 38,850 4700 13.76 34,550 41,700 34,550 17,175 646,206,750
세방전지 (004490) 69,600 -400 -.57 70,200 70,500 69,000 32,959 2,293,960,900
깨끗한나라 (004540) 2,190 -5 -.23 2,195 2,205 2,145 114,947 249,516,216
깨끗한나라우 (004545) 11,980 -10 -.08 11,990 11,990 11,980 529 6,337,450
현대비앤지스틸 (004560) 12,020 10 .08 12,040 12,080 11,740 40,538 481,834,770
삼천리 (004690) 142,300 1600 1.14 140,600 142,300 136,000 29,008 4,035,274,500
조광피혁 (004700) 62,400 -1000 -1.58 63,400 63,400 61,200 6,373 396,561,500
한솔테크닉스 (004710) 6,060 -170 -2.73 6,250 6,270 5,920 179,009 1,086,779,925
팜젠사이언스 (004720) 4,355 0 0 4,355 4,360 4,280 36,044 155,587,665
써니전자 (004770) 1,780 -95 -5.07 1,875 1,887 1,759 1,565,346 2,831,715,664
효성 (004800) 76,900 -1100 -1.41 79,000 79,200 74,800 186,216 14,211,244,050
덕성 (004830) 6,040 -10 -.17 6,060 6,070 5,940 56,736 340,164,350
덕성우 (004835) 8,020 -60 -.74 8,010 8,060 7,920 7,757 61,951,280
DRB동일 (004840) 5,490 0 0 5,400 5,490 5,210 40,994 218,682,180
티웨이홀딩스 (004870) 739 0 0 739 752 723 560,173 411,232,964
동일산업 (004890) 45,000 200 .45 44,950 45,100 44,250 2,308 102,709,550
조광페인트 (004910) 5,540 -30 -.54 5,570 5,580 5,410 60,519 331,459,270
씨아이테크 (004920) 1,234 29 2.41 1,207 1,235 1,202 96,375 117,091,436
한신공영 (004960) 8,350 0 0 8,470 8,470 8,060 36,854 303,149,260
신라교역 (004970) 10,260 70 .69 10,190 10,270 10,060 23,106 234,792,750
성신양회 (004980) 9,370 -100 -1.06 9,470 9,780 8,810 147,857 1,380,391,160
성신양회우 (004985) 12,110 -80 -.66 12,140 12,260 11,910 7,724 92,948,525
롯데지주 (004990) 29,550 -600 -1.99 30,150 30,150 28,650 401,920 11,749,623,300
롯데지주우 (00499K) 34,500 -500 -1.43 36,000 36,000 32,000 4,548 152,865,850
휴스틸 (005010) 4,650 -60 -1.27 4,730 4,730 4,575 613,819 2,839,045,232
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 34,900 450 1.31 34,400 34,950 33,600 180,473 6,171,972,100
SGC에너지 (005090) 25,300 300 1.2 25,300 25,350 24,750 34,250 857,902,975
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,000 2400 2.74 88,200 91,500 87,900 105,426 9,451,969,850
녹십자홀딩스 (005250) 16,430 110 .67 16,590 16,590 16,150 55,593 908,514,835
녹십자홀딩스2우 (005257) 39,100 -600 -1.51 38,700 40,700 37,050 10,638 411,340,500
롯데칠성 (005300) 132,200 5600 4.42 127,000 133,900 125,600 72,262 9,446,712,550
롯데칠성우 (005305) 76,500 1200 1.59 75,300 76,500 75,300 1,497 113,444,050
온타이드 (005320) 663 153 30 663 663 663 1,387,459 919,885,317
모나미 (005360) 2,095 -15 -.71 2,110 2,120 2,085 38,549 80,872,535
현대차 (005380) 213,500 3500 1.67 215,000 218,000 210,000 1,058,819 225,741,316,500
현대차우 (005385) 158,000 -100 -.06 158,100 159,800 156,400 203,496 32,132,827,950
현대차2우B (005387) 162,400 500 .31 163,000 163,700 160,200 130,035 21,069,260,600
현대차3우B (005389) 158,200 200 .13 158,900 159,700 156,400 16,948 2,672,203,000
신성통상 (005390) 4,085 5 .12 4,080 4,090 4,080 217,460 887,847,754
코스모화학 (005420) 15,180 130 .86 14,900 15,200 14,740 125,792 1,883,229,085
한국공항 (005430) 52,800 100 .19 52,900 53,100 52,000 9,391 493,532,800
현대지에프홀딩스 (005440) 9,030 -120 -1.31 9,400 9,430 8,800 386,417 3,453,600,375
POSCO홀딩스 (005490) 288,000 12000 4.35 278,500 289,000 274,000 588,727 165,754,778,750
삼진제약 (005500) 19,180 230 1.21 18,960 19,180 18,800 16,199 307,456,590
SPC삼립 (005610) 57,600 1200 2.13 57,600 57,600 56,100 11,261 641,161,650
삼영전자 (005680) 11,300 -30 -.26 11,400 11,450 11,050 28,366 317,829,625
파미셀 (005690) 12,230 -960 -7.28 13,270 13,300 12,080 1,812,219 22,634,630,435
넥센 (005720) 6,420 -170 -2.58 6,590 6,630 6,400 45,102 290,566,655
넥센우 (005725) 4,345 10 .23 4,295 4,345 4,260 4,657 20,000,215
크라운해태홀딩스 (005740) 9,750 -30 -.31 10,000 10,210 9,320 1,636,404 16,007,925,820
크라운해태홀딩스우 (005745) 9,760 -440 -4.31 10,060 10,060 9,480 28,055 269,803,070
대림바스 (005750) 4,495 140 3.21 4,355 5,010 4,345 957,378 4,532,719,199
신영와코루 (005800) 13,030 -50 -.38 13,010 13,270 12,840 8,491 110,208,320
풍산홀딩스 (005810) 49,350 -2050 -3.99 51,400 51,600 47,150 234,815 11,415,305,550
원림 (005820) 16,110 -20 -.12 16,130 16,230 16,100 657 10,588,420
DB손해보험 (005830) 123,700 -2100 -1.67 125,200 126,300 121,700 217,211 26,842,459,050
에스엘 (005850) 32,500 700 2.2 31,950 32,700 31,650 137,535 4,427,521,550
휴니드 (005870) 8,940 -110 -1.22 9,140 9,140 8,850 105,585 941,912,420
대한해운 (005880) 1,675 -8 -.48 1,688 1,706 1,648 7,407,854 12,429,705,829
삼성전자 (005930) 60,800 600 1 60,200 60,900 59,800 15,047,951 909,032,914,400
삼성전자우 (005935) 50,700 600 1.2 51,000 51,000 49,800 1,159,906 58,380,400,150
NH투자증권 (005940) 20,100 0 0 20,100 20,250 19,820 687,300 13,748,429,980
NH투자증권우 (005945) 17,900 -100 -.56 18,000 18,020 17,730 81,439 1,452,662,995
이수화학 (005950) 6,220 50 .81 6,170 6,230 6,000 78,688 483,303,015
동부건설 (005960) 5,430 -100 -1.81 5,600 5,600 5,370 43,187 234,289,800
동부건설우 (005965) 19,680 -270 -1.35 19,950 19,950 19,600 842 16,673,780
동원산업 (006040) 52,700 1800 3.54 53,300 55,400 50,000 134,530 7,027,142,900
화승인더 (006060) 4,915 125 2.61 4,790 4,930 4,770 237,488 1,156,782,434
사조오양 (006090) 10,800 -50 -.46 10,850 10,850 10,520 12,374 131,505,270
삼아알미늄 (006110) 18,030 30 .17 18,010 18,090 17,730 47,868 856,001,115
SK디스커버리 (006120) 60,300 -1600 -2.58 61,900 62,000 58,000 156,886 9,215,001,500
SK디스커버리우 (006125) 44,000 -300 -.68 44,450 44,450 42,900 5,829 253,148,000
한국전자홀딩스 (006200) 775 -2 -.26 778 779 765 57,660 44,538,601
제주은행 (006220) 14,100 -970 -6.44 15,230 15,270 13,820 770,588 10,964,364,870
LS (006260) 186,500 -24500 -11.61 205,000 205,500 184,100 784,327 148,742,086,300
녹십자 (006280) 130,700 2000 1.55 127,700 131,000 127,500 34,249 4,440,042,850
대원전선 (006340) 3,130 -60 -1.88 3,200 3,205 3,060 2,417,873 7,531,769,242
대원전선우 (006345) 4,095 -125 -2.96 4,220 4,220 4,065 28,986 118,969,725
GS건설 (006360) 21,100 250 1.2 20,850 21,200 20,450 420,178 8,753,935,350
대구백화점 (006370) 6,590 20 .3 6,640 6,640 6,520 9,519 62,293,850
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,390 370 1.95 19,000 19,390 18,570 55,461 1,049,202,870
삼성SDI (006400) 179,000 800 .45 176,600 179,100 175,200 470,497 83,427,243,400
삼성SDI우 (006405) 108,200 2700 2.56 105,500 108,800 104,000 8,461 896,513,450
인스코비 (006490) 1,473 -26 -1.73 1,481 1,512 1,450 684,105 1,009,154,590
대림통상 (006570) 2,810 -60 -2.09 2,870 2,980 2,680 66,665 190,163,780
대한유화 (006650) 88,700 3300 3.86 85,000 90,300 84,600 43,301 3,818,940,950
삼성공조 (006660) 13,920 -20 -.14 13,960 14,070 13,730 40,651 563,256,990
영풍제지 (006740) 1,053 -9 -.85 1,050 1,066 1,043 144,296 151,540,192
미래에셋증권 (006800) 21,300 -350 -1.62 22,000 22,200 20,750 3,721,805 79,408,703,200
미래에셋증권우 (006805) 8,950 70 .79 9,000 9,150 8,800 162,508 1,451,682,005
미래에셋증권2우B (00680K) 8,560 60 .71 8,630 8,690 8,390 950,957 8,075,792,280
AK홀딩스 (006840) 12,200 120 .99 12,660 13,500 12,100 109,717 1,380,860,120
신송홀딩스 (006880) 8,140 -100 -1.21 8,200 8,230 8,010 82,389 668,100,930
태경케미컬 (006890) 11,910 570 5.03 11,370 11,940 11,280 416,113 4,873,909,560
우성 (006980) 17,190 -140 -.81 17,330 17,330 16,500 2,732 46,644,550
GS리테일 (007070) 17,320 230 1.35 17,100 17,400 16,920 182,109 3,130,333,665
일신석재 (007110) 2,435 -30 -1.22 2,465 2,465 2,380 1,736,338 4,186,599,862
미래아이앤지 (007120) 1,014 -24 -2.31 1,031 1,031 1,005 140,715 142,405,664
사조산업 (007160) 66,300 -2600 -3.77 70,000 70,000 63,300 49,187 3,221,336,450
벽산 (007210) 2,250 15 .67 2,240 2,250 2,200 98,072 218,451,053
한국특강 (007280) 1,500 71 4.97 1,445 1,500 1,415 41,492 60,152,429
오뚜기 (007310) 408,500 9000 2.25 397,000 409,000 397,000 15,650 6,335,684,000
DN오토모티브 (007340) 23,200 400 1.75 22,750 23,300 22,450 88,953 2,041,121,425
에이프로젠 (007460) 677 17 2.58 666 689 651 3,500,334 2,343,579,911
샘표 (007540) 46,500 1000 2.2 46,000 47,600 45,000 14,316 664,103,700
일양약품 (007570) 13,610 -180 -1.31 13,810 13,840 13,520 49,449 673,713,890
일양약품우 (007575) 14,480 40 .28 14,550 14,550 14,400 384 5,568,740
동방아그로 (007590) 6,260 -10 -.16 6,290 6,290 6,250 2,627 16,455,900
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 49,150 -1550 -3.06 50,100 50,200 47,600 1,577,267 76,670,478,775
국도화학 (007690) 37,600 950 2.59 36,750 37,650 36,150 31,777 1,180,967,500
F&F홀딩스 (007700) 22,600 -900 -3.83 23,650 23,650 21,600 219,996 4,918,751,525
코리아써키트 (007810) 11,130 -110 -.98 11,240 11,280 10,880 46,420 511,813,260
코리아써우 (007815) 5,920 0 0 5,920 5,920 5,700 1,626 9,453,020
코리아써키트2우B (00781K) 5,510 -20 -.36 5,530 5,530 5,400 1,061 5,866,700
서연 (007860) 11,570 130 1.14 12,100 12,150 10,740 671,332 7,633,139,435
TP (007980) 1,488 -20 -1.33 1,503 1,503 1,472 142,351 211,374,955
사조동아원 (008040) 1,189 -6 -.5 1,195 1,200 1,158 612,975 723,345,542
대덕 (008060) 7,940 -50 -.63 8,040 8,050 7,850 134,664 1,064,624,455
대덕1우 (00806K) 8,980 180 2.05 8,520 9,000 8,520 2,494 22,037,630
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,750 50 .88 5,720 5,750 5,610 28,410 161,518,070
NI스틸 (008260) 3,765 -45 -1.18 3,790 3,790 3,710 35,178 131,523,223
남선알미늄 (008350) 1,221 5 .41 1,215 1,222 1,205 483,434 585,656,311
남선알미우 (008355) 13,000 0 0 13,100 13,100 12,710 830 10,597,710
문배철강 (008420) 2,420 5 .21 2,410 2,440 2,360 148,876 356,645,010
서흥 (008490) 20,300 350 1.75 19,950 20,450 19,810 30,283 610,535,985
일정실업 (008500) 12,450 0 0 12,450 12,630 12,200 6,317 78,164,040
윌비스 (008600) 470 8 1.73 465 475 451 779,940 360,987,725
아남전자 (008700) 1,519 17 1.13 1,502 1,530 1,482 489,183 737,865,985
율촌화학 (008730) 30,800 -100 -.32 30,600 31,100 29,950 72,814 2,209,646,475
호텔신라 (008770) 50,300 -100 -.2 50,000 50,500 49,600 204,694 10,216,171,950
호텔신라우 (008775) 44,500 -200 -.45 44,400 46,000 44,250 1,445 64,240,725
금비 (008870) 58,100 400 .69 58,100 59,500 57,000 3,411 197,572,800
한미사이언스 (008930) 43,650 -2500 -5.42 45,650 45,800 42,950 270,159 11,854,373,200
동양철관 (008970) 1,644 -20 -1.2 1,690 1,724 1,578 38,340,784 63,276,641,519
KCTC (009070) 5,480 290 5.59 5,300 6,250 5,150 22,437,787 130,534,581,780
경인전자 (009140) 20,650 -50 -.24 20,750 20,750 20,450 284 5,848,000
삼성전기 (009150) 134,500 -700 -.52 133,900 134,800 132,900 201,839 27,023,579,300
삼성전기우 (009155) 61,000 600 .99 60,400 61,300 60,100 13,704 831,075,900
SIMPAC (009160) 4,930 -30 -.6 4,975 4,975 4,880 94,204 462,652,015
한솔로지스틱스 (009180) 2,630 10 .38 2,620 2,630 2,550 194,212 502,564,050
대양금속 (009190) 1,673 -24 -1.41 1,694 1,703 1,672 104,051 175,177,807
무림페이퍼 (009200) 2,170 -5 -.23 2,175 2,180 2,135 66,456 143,072,630
한샘 (009240) 45,000 -100 -.22 44,900 45,650 44,050 43,897 1,960,455,325
신원 (009270) 1,806 19 1.06 1,787 1,820 1,762 2,150,101 3,846,434,484
광동제약 (009290) 5,960 -50 -.83 6,040 6,040 5,890 69,517 413,088,595
참엔지니어링 (009310) 1,374 -7 -.51 1,418 1,418 1,325 70,068 95,226,287
아진전자부품 (009320) 1,015 -2 -.2 1,017 1,017 962 224,726 224,619,770
태영건설 (009410) 2,845 -30 -1.04 2,875 2,875 2,780 98,278 277,647,524
태영건설우 (009415) 5,780 30 .52 5,820 5,840 5,740 4,473 25,959,950
한올바이오파마 (009420) 25,000 400 1.63 24,550 25,050 24,400 149,887 3,717,787,975
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,600 -400 -.55 73,500 73,600 71,400 34,796 2,504,166,500
한창제지 (009460) 739 0 0 732 739 729 43,064 31,549,316
삼화전기 (009470) 29,250 -550 -1.85 30,150 30,150 28,600 44,870 1,304,424,550
HD한국조선해양 (009540) 344,000 -21000 -5.75 361,000 364,500 337,000 428,213 147,774,851,000
무림P&P (009580) 2,790 -10 -.36 2,815 2,815 2,750 41,045 113,616,275
모토닉 (009680) 10,470 -20 -.19 10,470 10,480 10,260 74,635 774,946,635
삼정펄프 (009770) 29,700 -150 -.5 29,850 29,900 29,400 1,644 48,667,900
플레이그램 (009810) 332 -1 -.3 334 334 326 172,630 56,910,422
한화솔루션 (009830) 35,450 2050 6.14 34,650 35,650 33,600 7,431,273 259,012,479,825
한화솔루션우 (009835) 27,550 400 1.47 27,450 28,150 27,150 43,311 1,200,361,025
명신산업 (009900) 8,280 20 .24 8,270 8,320 8,150 137,624 1,130,696,170
영원무역홀딩스 (009970) 140,100 -1300 -.92 138,000 143,500 138,000 23,922 3,366,404,600
한국내화 (010040) 2,410 5 .21 2,415 2,430 2,385 11,971 28,669,284
OCI홀딩스 (010060) 77,400 1600 2.11 76,600 77,700 74,200 122,118 9,245,495,600
한국무브넥스 (010100) 4,575 -95 -2.03 4,685 4,720 4,530 402,669 1,848,150,177
LS ELECTRIC (010120) 284,000 -11500 -3.89 293,000 294,500 277,000 231,784 65,600,905,500
고려아연 (010130) 820,000 11000 1.36 804,000 821,000 798,000 19,863 16,070,634,000
삼성중공업 (010140) 16,540 -240 -1.43 16,710 16,890 16,270 4,953,727 81,625,818,260
우진아이엔에스 (010400) 2,710 0 0 2,760 2,760 2,685 6,962 18,888,795
한솔PNS (010420) 1,875 -9 -.48 1,883 1,884 1,870 4,114 7,709,076
에스엠벡셀 (010580) 1,568 -49 -3.03 1,630 1,634 1,550 170,643 268,794,481
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 193,500 -14500 -6.97 206,500 209,500 192,100 446,811 87,724,786,050
진양폴리 (010640) 3,955 -10 -.25 3,965 3,985 3,935 59,914 236,556,365
화천기계 (010660) 5,600 -30 -.53 5,650 5,850 5,540 519,835 2,950,778,915
화신 (010690) 8,480 80 .95 8,470 8,540 8,310 88,570 745,110,235
평화홀딩스 (010770) 5,340 200 3.89 5,140 5,480 5,080 618,033 3,263,679,205
아이에스동서 (010780) 21,300 -350 -1.62 21,700 21,800 20,950 27,012 572,968,175
퍼스텍 (010820) 3,850 10 .26 3,845 3,860 3,740 349,251 1,326,063,406
S-Oil (010950) 62,200 400 .65 60,900 62,400 60,500 367,127 22,620,078,150
S-Oil우 (010955) 40,450 -100 -.25 40,550 40,550 39,800 14,481 580,856,025
삼호개발 (010960) 3,460 -35 -1 3,500 3,500 3,415 56,052 192,595,255
진원생명과학 (011000) 2,590 50 1.97 2,510 2,600 2,470 543,024 1,381,487,028
LG이노텍 (011070) 152,900 2600 1.73 151,300 153,100 148,500 153,007 23,162,782,800
에넥스 (011090) 653 -4 -.61 650 667 638 201,595 130,394,968
CJ씨푸드 (011150) 3,070 -15 -.49 3,070 3,090 3,020 397,498 1,214,257,165
CJ씨푸드1우 (011155) 17,910 90 .51 17,950 17,990 17,660 193 3,454,390
롯데케미칼 (011170) 65,100 3700 6.03 61,300 65,200 59,800 334,405 21,371,052,700
HMM (011200) 23,350 50 .21 23,650 23,750 23,000 1,528,215 35,534,979,575
현대위아 (011210) 46,900 450 .97 46,550 46,950 45,900 53,363 2,485,476,375
삼화전자 (011230) 6,220 270 4.54 5,950 6,400 5,900 350,803 2,168,992,005
태림포장 (011280) 2,130 5 .24 2,130 2,130 2,080 62,682 131,894,330
성안머티리얼스 (011300) 456 1 .22 455 467 451 119,794 54,457,660
유니켐 (011330) 1,400 -20 -1.41 1,414 1,419 1,393 48,438 67,867,373
부산산업 (011390) 101,500 -400 -.39 101,900 101,900 99,200 3,907 391,893,500
갤럭시아에스엠 (011420) 2,445 -55 -2.2 2,525 2,535 2,435 269,243 665,209,531
한농화성 (011500) 14,760 -60 -.4 14,820 14,850 14,570 53,133 780,535,430
와이투솔루션 (011690) 3,535 -30 -.84 3,540 3,605 3,465 324,429 1,138,938,632
한신기계 (011700) 3,840 -70 -1.79 3,955 3,955 3,720 678,522 2,587,014,516
현대코퍼레이션 (011760) 27,750 -950 -3.31 28,350 28,350 27,300 113,867 3,150,415,025
금호석유화학 (011780) 118,600 4400 3.85 114,900 118,900 113,700 161,752 18,944,840,800
금호석유화학우 (011785) 59,400 1700 2.95 57,700 60,000 56,600 27,937 1,646,853,350
SKC (011790) 106,300 1800 1.72 104,800 106,300 104,000 216,132 22,758,491,250
STX (011810) 3,530 25 .71 3,520 3,555 3,450 63,080 220,353,666
신성이엔지 (011930) 1,509 -1 -.07 1,545 1,545 1,488 2,222,458 3,351,597,802
DB (012030) 1,547 -34 -2.15 1,585 1,600 1,513 976,120 1,502,975,983
영흥 (012160) 584 14 2.46 570 620 568 599,813 352,500,844
아센디오 (012170) 3,125 115 3.82 3,010 3,495 3,000 400,323 1,285,114,723
계양전기 (012200) 1,458 3 .21 1,455 1,460 1,452 38,551 56,161,497
계양전기우 (012205) 3,450 30 .88 3,470 3,470 3,400 822 2,828,255
영화금속 (012280) 857 5 .59 844 857 844 65,068 55,587,166
경동인베스트 (012320) 67,200 100 .15 67,300 68,200 64,800 16,508 1,099,890,350
현대모비스 (012330) 297,000 9000 3.13 285,000 300,000 284,500 329,310 97,588,938,000
한화에어로스페이스 (012450) 819,000 -20000 -2.38 833,000 838,000 785,000 326,459 263,365,302,169
더존비즈온 (012510) 70,600 2600 3.82 68,200 72,600 67,300 598,255 41,970,436,550
경인양행 (012610) 3,330 10 .3 3,340 3,340 3,245 50,194 164,690,344
HDC (012630) 22,900 -1600 -6.53 24,550 24,550 22,800 271,999 6,298,274,175
모나리자 (012690) 2,720 -15 -.55 2,745 2,745 2,695 147,333 399,682,812
에스원 (012750) 70,600 1700 2.47 68,300 70,700 68,300 49,647 3,478,815,400
대창 (012800) 1,435 26 1.85 1,412 1,470 1,391 3,392,646 4,850,677,384
세우글로벌 (013000) 1,158 -3 -.26 1,162 1,168 1,156 36,942 42,869,389
일성건설 (013360) 1,828 57 3.22 1,774 1,888 1,763 884,462 1,624,601,268
화승코퍼레이션 (013520) 2,130 -25 -1.16 2,145 2,155 2,070 105,138 221,175,675
디와이 (013570) 4,710 20 .43 4,740 4,845 4,665 136,372 646,443,819
계룡건설 (013580) 20,550 -400 -1.91 21,050 21,100 20,250 70,533 1,443,771,200
까뮤이앤씨 (013700) 1,124 -1 -.09 1,137 1,137 1,110 59,280 66,239,417
지엠비코리아 (013870) 4,050 -15 -.37 4,065 4,065 4,005 7,529 30,360,560
지누스 (013890) 17,820 370 2.12 17,480 17,820 17,110 106,066 1,863,739,890
한익스프레스 (014130) 3,540 5 .14 3,645 3,645 3,490 30,050 105,917,965
대영포장 (014160) 1,190 11 .93 1,187 1,192 1,168 1,062,867 1,257,459,332
금강공업 (014280) 4,710 55 1.18 4,695 4,725 4,625 55,872 260,824,500
금강공업우 (014285) 7,030 -60 -.85 7,240 7,240 6,870 897 6,257,970
영보화학 (014440) 4,505 15 .33 4,500 4,515 4,455 46,541 208,888,915
극동유화 (014530) 3,475 0 0 3,475 3,495 3,440 319,988 1,107,078,246
태경비케이 (014580) 4,835 75 1.58 4,760 4,865 4,680 156,735 751,014,420
한솔케미칼 (014680) 164,500 -2500 -1.5 165,000 166,800 160,100 80,338 13,058,673,150
사조씨푸드 (014710) 9,470 -530 -5.3 9,870 9,920 9,210 145,246 1,395,976,735
HL D&I (014790) 2,710 -110 -3.9 2,800 2,800 2,705 66,471 181,870,399
동원시스템즈 (014820) 32,200 200 .63 31,800 32,200 31,400 18,414 584,255,075
동원시스템즈우 (014825) 18,290 -20 -.11 18,310 18,310 18,290 33 604,190
유니드 (014830) 95,500 0 0 95,500 95,900 92,100 31,716 2,985,115,600
성문전자 (014910) 1,218 5 .41 1,242 1,242 1,206 38,020 46,465,145
성문전자우 (014915) 4,670 55 1.19 4,620 4,675 4,615 32 147,985
인디에프 (014990) 1,502 70 4.89 1,423 1,535 1,390 4,977,535 7,337,144,294
이스타코 (015020) 730 21 2.96 709 752 694 773,709 560,758,701
대창단조 (015230) 5,920 30 .51 5,960 5,960 5,760 93,630 547,921,275
에이엔피 (015260) 423 0 0 433 437 415 151,672 64,153,369
INVENI (015360) 56,500 -200 -.35 56,700 57,200 55,300 5,690 318,187,700
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 35,950 -2000 -5.27 37,250 37,300 34,800 9,018,364 321,301,132,675
일진홀딩스 (015860) 6,000 100 1.69 6,230 6,300 5,630 1,182,634 7,048,911,180
태경산업 (015890) 5,280 20 .38 5,290 5,320 5,180 42,653 223,141,740
대현 (016090) 1,909 9 .47 1,906 1,909 1,890 59,752 113,363,485
삼성증권 (016360) 72,500 -900 -1.23 73,700 74,300 71,500 445,325 32,289,124,950
KG스틸 (016380) 6,290 10 .16 6,280 6,290 6,150 89,587 556,172,690
한세예스24홀딩스 (016450) 4,445 5 .11 4,555 5,200 4,405 5,572,306 26,790,026,772
환인제약 (016580) 12,330 -20 -.16 12,330 12,390 12,170 19,979 245,203,755
신대양제지 (016590) 12,950 -160 -1.22 12,980 13,010 12,440 44,540 565,669,290
DB증권 (016610) 8,280 -100 -1.19 8,480 8,480 8,140 162,005 1,337,812,670
대성홀딩스 (016710) 10,450 -90 -.85 10,570 10,620 10,220 67,614 701,212,955
두올 (016740) 3,340 -10 -.3 3,320 3,370 3,300 39,298 130,892,560
퍼시스 (016800) 44,300 300 .68 44,400 44,400 43,500 343 15,039,750
웅진 (016880) 2,820 -60 -2.08 2,880 2,900 2,735 968,143 2,702,445,623
광명전기 (017040) 2,115 35 1.68 2,140 2,180 2,060 1,361,776 2,876,716,821
명문제약 (017180) 1,645 22 1.36 1,623 1,646 1,607 55,808 91,165,627
우신시스템 (017370) 8,000 10 .13 7,990 8,090 7,930 43,340 346,146,130
서울가스 (017390) 59,800 100 .17 59,700 59,800 58,300 13,471 794,640,800
수산세보틱스 (017550) 1,798 11 .62 1,794 1,799 1,781 95,059 169,914,530
SK텔레콤 (017670) 57,900 400 .7 56,600 58,000 56,600 1,155,122 66,689,415,550
현대엘리베이터 (017800) 83,700 -3600 -4.12 86,500 86,650 81,800 275,249 22,918,390,100
풀무원 (017810) 12,370 80 .65 12,380 12,450 12,160 87,044 1,070,548,580
DS단석 (017860) 25,550 300 1.19 25,400 25,700 24,800 92,956 2,345,654,300
광전자 (017900) 2,020 -10 -.49 2,035 2,050 1,986 47,728 95,347,809
E1 (017940) 84,700 1300 1.56 84,200 84,800 80,600 23,712 1,956,353,500
한국카본 (017960) 25,550 -300 -1.16 25,900 26,000 24,850 586,741 14,821,498,775
애경산업 (018250) 16,820 520 3.19 16,890 17,500 16,440 586,576 9,937,828,535
삼성에스디에스 (018260) 165,000 -3400 -2.02 168,700 169,900 163,800 218,497 36,179,286,450
조일알미늄 (018470) 1,512 0 0 1,512 1,520 1,488 346,715 520,076,259
동원금속 (018500) 1,427 52 3.78 1,394 1,448 1,385 791,556 1,123,416,874
SK가스 (018670) 280,500 6000 2.19 280,500 282,000 272,500 23,054 6,424,829,000
한온시스템 (018880) 3,270 95 2.99 3,145 3,270 3,125 1,084,297 3,498,271,408
신풍제약 (019170) 14,600 -700 -4.58 15,050 15,170 14,490 345,320 5,099,711,030
신풍제약우 (019175) 34,200 -1900 -5.26 35,700 35,700 34,000 17,155 590,484,550
티에이치엔 (019180) 2,920 0 0 2,925 2,930 2,885 64,454 187,410,725
세아특수강 (019440) 14,980 -40 -.27 15,180 15,180 14,710 23,406 347,598,300
엑시큐어하이트론 (019490) 662 6 .91 655 676 650 386,232 255,506,901
대교 (019680) 2,395 -5 -.21 2,405 2,405 2,345 39,380 93,207,810
대교우B (019685) 1,304 -7 -.53 1,307 1,309 1,297 13,124 17,103,051
한섬 (020000) 17,240 60 .35 17,190 17,250 16,920 38,809 663,101,870
키다리스튜디오 (020120) 3,915 15 .38 3,890 3,920 3,810 301,686 1,164,650,383
롯데에너지머티리얼즈 (020150) 22,550 400 1.81 22,250 22,600 21,850 54,552 1,211,875,675
아시아나항공 (020560) 9,750 100 1.04 9,690 9,780 9,630 63,618 617,496,565
일진디스플 (020760) 1,068 71 7.12 1,016 1,130 1,016 2,088,654 2,226,727,803
서원 (021050) 1,362 18 1.34 1,348 1,379 1,330 781,179 1,059,440,276
코웨이 (021240) 101,900 4100 4.19 96,400 102,800 95,400 287,250 28,964,228,750
세원정공 (021820) 11,900 -250 -2.06 12,400 12,400 11,680 53,193 627,606,190
포스코DX (022100) 23,600 -400 -1.67 23,850 24,000 23,300 359,453 8,453,874,475
삼원강재 (023000) 2,590 0 0 2,595 2,595 2,560 12,765 32,923,879
MH에탄올 (023150) 5,330 20 .38 5,310 5,350 5,290 1,375 7,295,930
한국종합기술 (023350) 5,300 -50 -.93 5,350 5,400 5,250 55,962 296,894,675
동남합성 (023450) 34,600 350 1.02 34,250 34,600 34,250 1,397 47,998,800
롯데쇼핑 (023530) 77,400 -100 -.13 77,000 77,400 75,100 61,682 4,705,722,950
다우기술 (023590) 37,400 -250 -.66 37,500 37,800 35,900 270,341 9,960,578,825
인지컨트롤스 (023800) 6,030 -60 -.99 6,100 6,150 5,930 67,900 407,499,010
인팩 (023810) 5,890 70 1.2 5,830 5,890 5,770 10,122 58,883,130
에쓰씨엔지니어링 (023960) 1,299 -28 -2.11 1,334 1,339 1,285 182,972 238,021,010
WISCOM (024070) 2,050 25 1.23 2,090 2,090 2,020 5,786 11,817,740
디씨엠 (024090) 13,800 -40 -.29 13,890 13,890 13,700 2,256 31,013,010
기업은행 (024110) 18,530 60 .32 18,470 18,640 18,180 893,957 16,459,190,640
콜마홀딩스 (024720) 16,500 -910 -5.23 17,440 17,850 16,500 547,983 9,355,976,240
대원화성 (024890) 904 1 .11 903 907 900 17,337 15,669,665
디와이덕양 (024900) 2,580 15 .58 2,565 2,590 2,515 93,046 237,828,845
KPX케미칼 (025000) 48,850 0 0 48,800 48,850 48,200 4,883 237,110,975
SJM홀딩스 (025530) 3,660 10 .27 3,690 3,690 3,610 17,613 64,185,040
한국단자 (025540) 65,500 0 0 66,000 66,100 64,600 21,263 1,384,204,350
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,340 40 .55 7,300 7,440 7,000 21,982 159,421,640
한솔홈데코 (025750) 721 3 .42 718 723 704 493,047 350,813,537
이구산업 (025820) 5,170 160 3.19 5,030 5,690 4,995 10,499,710 56,007,392,710
남해화학 (025860) 7,990 -70 -.87 8,020 8,090 7,880 156,743 1,245,069,465
한국주강 (025890) 1,852 -16 -.86 1,870 1,880 1,851 21,526 40,273,518
스틱인베스트먼트 (026890) 10,700 -210 -1.92 10,900 10,900 10,570 89,270 954,067,445
부국철강 (026940) 2,340 0 0 2,355 2,355 2,320 145,317 340,159,365
동서 (026960) 30,400 500 1.67 30,100 30,600 29,600 168,092 5,058,979,825
BGF (027410) 4,345 -75 -1.7 4,415 4,420 4,250 168,209 726,337,993
마니커 (027740) 919 0 0 919 924 900 389,441 355,620,782
한국제지 (027970) 814 2 .25 812 815 808 102,734 83,342,859
삼성E&A (028050) 22,900 0 0 22,700 23,100 22,250 742,546 16,760,432,000
동아지질 (028100) 16,860 80 .48 16,750 16,880 16,230 39,685 659,092,140
삼성물산 (028260) 162,200 -3200 -1.93 165,000 165,600 159,500 420,995 68,059,674,150
삼성물산우B (02826K) 121,700 -1300 -1.06 123,000 123,100 119,200 8,172 984,882,550
팬오션 (028670) 3,800 -5 -.13 3,815 3,820 3,725 1,569,558 5,906,899,411
케이씨 (029460) 24,350 50 .21 24,300 24,450 23,550 41,078 987,922,875
신도리코 (029530) 51,100 -400 -.78 51,500 51,900 49,400 19,382 975,926,950
삼성카드 (029780) 50,800 300 .59 50,200 50,900 49,900 63,070 3,190,158,250
제일기획 (030000) 20,550 350 1.73 20,150 20,600 20,150 350,743 7,174,494,850
NICE평가정보 (030190) 16,840 100 .6 16,730 16,900 16,600 97,041 1,630,572,820
KT (030200) 56,800 -500 -.87 56,800 57,500 55,400 400,207 22,764,731,363
다올투자증권 (030210) 3,635 -105 -2.81 3,740 3,780 3,575 206,999 753,214,045
교보증권 (030610) 8,450 -190 -2.2 8,700 8,700 8,350 136,075 1,152,229,095
동원수산 (030720) 6,070 10 .17 6,030 6,140 5,830 15,510 93,158,950
서울보증보험 (031210) 43,000 -100 -.23 43,350 43,350 42,250 47,944 2,047,108,150
신세계인터내셔날 (031430) 12,790 370 2.98 12,550 12,810 12,320 182,115 2,293,401,040
신세계푸드 (031440) 39,950 250 .63 39,700 39,950 39,100 6,626 262,146,250
아이티센씨티에스 (031820) 660 -12 -1.79 674 676 644 490,762 321,481,009
롯데관광개발 (032350) 17,400 80 .46 17,040 17,490 16,680 937,111 16,021,667,645
황금에스티 (032560) 6,070 -10 -.16 6,090 6,110 6,020 26,288 159,396,660
LG유플러스 (032640) 14,450 70 .49 14,270 14,500 14,270 966,674 13,942,409,755
삼성생명 (032830) 127,400 -2600 -2 130,200 131,500 125,000 384,428 48,893,726,000
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,400 190 1.25 15,360 15,510 14,980 98,013 1,500,082,290
체시스 (033250) 1,132 -20 -1.74 1,157 1,174 1,120 760,478 873,998,960
유나이티드제약 (033270) 21,150 350 1.68 21,000 21,150 20,650 55,022 1,151,927,675
SJG세종 (033530) 4,640 15 .32 4,635 4,695 4,525 58,313 269,031,490
KT&G (033780) 130,200 3000 2.36 126,300 130,300 126,200 448,537 57,995,208,650
무학 (033920) 8,170 80 .99 8,140 8,260 8,020 113,541 924,849,325
두산에너빌리티 (034020) 61,600 -900 -1.44 62,300 63,000 59,500 12,016,774 733,940,742,650
SBS (034120) 25,550 -500 -1.92 26,200 26,200 25,400 44,553 1,141,241,025
LG디스플레이 (034220) 9,120 -30 -.33 9,150 9,230 8,960 929,448 8,425,102,590
파라다이스 (034230) 15,090 430 2.93 14,800 15,230 14,660 434,059 6,486,343,070
NICE (034310) 13,250 30 .23 13,320 13,320 12,740 165,102 2,138,668,010
인천도시가스 (034590) 25,850 50 .19 25,800 25,850 25,650 1,725 44,430,500
SK (034730) 213,500 -10500 -4.69 223,000 223,000 205,000 579,133 123,219,545,000
SK우 (03473K) 170,700 -6800 -3.83 175,000 177,300 165,000 9,651 1,634,258,400
한국토지신탁 (034830) 1,251 -4 -.32 1,255 1,258 1,239 316,957 395,968,966
HS애드 (035000) 7,990 110 1.4 7,990 7,990 7,780 22,500 177,761,520
백산 (035150) 14,860 -320 -2.11 15,160 15,260 14,750 40,008 595,164,650
강원랜드 (035250) 18,920 480 2.6 18,540 18,990 18,510 830,584 15,656,987,265
NAVER (035420) 252,000 -10000 -3.82 263,000 263,500 250,000 1,870,730 474,191,656,000
신세계 I&C (035510) 18,550 -190 -1.01 19,010 19,150 18,220 311,241 5,772,575,760
카카오 (035720) 58,700 -1400 -2.33 61,000 61,300 58,100 2,974,555 175,776,931,500
콘텐트리중앙 (036420) 11,480 -300 -2.55 11,800 11,950 11,190 129,632 1,479,535,740
한국가스공사 (036460) 41,450 -50 -.12 41,700 41,750 40,300 403,801 16,535,836,550
SNT홀딩스 (036530) 57,800 -2200 -3.67 63,400 65,100 54,700 96,442 5,580,662,750
엔씨소프트 (036570) 201,500 -3000 -1.47 204,500 209,000 197,500 87,179 17,539,329,100
팜스코 (036580) 2,815 0 0 2,815 2,825 2,715 33,876 93,896,510
YG PLUS (037270) 8,880 70 .79 8,750 9,030 8,540 1,542,864 13,621,675,420
LG헬로비전 (037560) 2,845 0 0 2,845 2,850 2,770 313,158 878,742,381
광주신세계 (037710) 30,550 50 .16 30,600 30,600 30,200 16,449 499,526,625
하나투어 (039130) 55,200 500 .91 54,900 55,500 54,400 64,926 3,571,616,950
키움증권 (039490) 223,000 -11500 -4.9 235,000 236,500 219,500 203,009 45,291,784,000
HDC랩스 (039570) 9,840 310 3.25 9,680 10,410 9,540 132,983 1,311,989,315
상신브레이크 (041650) 2,915 -10 -.34 2,955 2,955 2,905 40,450 118,102,635
한화오션 (042660) 76,600 -2200 -2.79 79,300 79,600 76,000 1,734,906 133,430,388,900
HD현대인프라코어 (042670) 13,190 690 5.52 12,940 13,310 12,180 10,900,606 140,549,454,340
한미반도체 (042700) 93,900 -2800 -2.9 95,500 95,900 92,700 843,316 79,198,060,450
주연테크 (044380) 411 28 7.31 378 440 378 2,354,249 974,499,856
KSS해운 (044450) 9,860 190 1.96 9,720 9,860 9,540 58,457 569,687,835
코스맥스비티아이 (044820) 18,680 -740 -3.81 19,500 19,500 18,330 35,290 656,830,485
대우건설 (047040) 4,160 -65 -1.54 4,265 4,270 4,085 1,701,874 7,032,745,222
포스코인터내셔널 (047050) 49,050 -100 -.2 49,150 49,150 48,400 329,379 16,055,368,075
유니온머티리얼 (047400) 1,610 23 1.45 1,590 1,611 1,561 100,605 159,175,833
한국항공우주 (047810) 89,400 -400 -.45 90,700 91,000 87,500 568,820 50,598,609,200
동원F&B (049770) 46,500 1500 3.33 46,250 46,750 44,600 39,337 1,802,117,800
우진플라임 (049800) 1,978 9 .46 1,989 1,989 1,969 7,563 14,909,962
한전KPS (051600) 57,900 -800 -1.36 58,300 58,500 56,400 410,622 23,535,366,300
진양화학 (051630) 1,973 -3 -.15 1,971 2,070 1,940 172,557 338,495,993
LG생활건강 (051900) 324,000 3500 1.09 320,500 325,000 318,000 53,746 17,312,377,000
LG생활건강우 (051905) 135,500 3400 2.57 132,000 136,300 131,700 9,168 1,232,228,750
LG화학 (051910) 240,000 11000 4.8 227,000 241,500 226,500 627,281 147,782,329,250
LG화학우 (051915) 120,900 5200 4.49 115,600 120,900 114,200 105,619 12,516,387,700
한전기술 (052690) 95,200 -4200 -4.23 99,300 99,400 92,100 918,411 86,877,810,150
스카이라이프 (053210) 5,040 -10 -.2 5,050 5,060 4,975 41,197 206,726,283
한미글로벌 (053690) 19,610 -440 -2.19 20,300 20,400 19,160 257,730 5,016,966,570
테이팩스 (055490) 14,220 160 1.14 14,090 14,290 13,890 21,103 297,558,720
신한지주 (055550) 61,700 -500 -.8 62,300 62,900 60,800 1,585,897 97,803,526,755
현대홈쇼핑 (057050) 56,300 -700 -1.23 57,100 57,100 55,300 19,537 1,089,983,350
포스코스틸리온 (058430) 39,900 -50 -.13 40,100 40,100 39,000 8,854 349,372,200
세아홀딩스 (058650) 137,400 8500 6.59 128,900 139,700 124,300 23,534 3,141,087,700
다스코 (058730) 3,060 35 1.16 3,025 3,070 3,005 39,856 120,859,300
KTcs (058850) 2,815 -25 -.88 2,830 2,840 2,790 206,074 577,890,272
KTis (058860) 2,840 -20 -.7 2,870 2,870 2,815 229,224 648,599,000
HL홀딩스 (060980) 41,800 -300 -.71 42,200 42,200 40,650 13,830 571,583,550
산일전기 (062040) 88,400 -600 -.67 87,800 88,800 85,000 461,927 40,047,097,350
종근당바이오 (063160) 22,300 150 .68 22,150 22,600 22,100 9,248 206,592,625
현대로템 (064350) 203,000 2000 1 205,000 206,000 192,500 1,441,540 285,781,011,450
LG씨엔에스 (064400) 80,600 -200 -.25 84,600 84,900 80,500 1,182,550 97,306,836,100
SNT모티브 (064960) 32,050 350 1.1 31,500 32,100 30,900 61,143 1,935,206,050
LG전자 (066570) 76,200 800 1.06 75,400 76,200 74,600 419,986 31,710,048,650
LG전자우 (066575) 38,150 500 1.33 37,650 38,300 37,200 46,716 1,766,801,250
엘앤에프 (066970) 50,800 500 .99 49,600 50,800 49,050 228,009 11,405,813,000
세이브존I&C (067830) 2,725 -55 -1.98 2,770 2,775 2,695 44,552 121,309,860
셀트리온 (068270) 168,900 8500 5.3 160,800 170,400 160,800 1,490,285 249,853,950,650
삼성출판사 (068290) 18,570 110 .6 18,470 18,600 18,010 26,316 482,586,425
TKG휴켐스 (069260) 17,030 0 0 16,950 17,100 16,830 49,870 845,570,525
대호에이엘 (069460) 1,839 4 .22 1,835 1,872 1,800 317,803 582,360,913
대웅제약 (069620) 145,300 300 .21 145,600 147,200 143,400 19,932 2,887,215,600
한세엠케이 (069640) 1,054 -26 -2.41 1,080 1,082 1,030 132,965 139,469,331
DSR제강 (069730) 3,715 10 .27 3,720 3,720 3,675 8,145 30,093,461
현대백화점 (069960) 77,000 -100 -.13 76,700 77,000 74,800 58,034 4,408,699,000
모나용평 (070960) 4,970 -20 -.4 5,000 5,010 4,900 181,908 901,324,171
한국금융지주 (071050) 138,700 -1500 -1.07 139,100 142,100 135,700 353,567 48,798,729,300
한국금융지주우 (071055) 88,500 -1500 -1.67 90,000 90,600 87,400 51,718 4,568,277,850
하이스틸 (071090) 4,045 -30 -.74 4,085 4,095 3,980 319,414 1,284,438,252
지역난방공사 (071320) 81,400 -1000 -1.21 81,600 81,900 79,200 25,181 2,027,457,900
롯데하이마트 (071840) 8,780 110 1.27 8,670 8,850 8,510 67,698 589,396,080
코아스 (071950) 9,140 140 1.56 9,310 9,310 8,910 10,373 93,372,700
HD현대마린엔진 (071970) 48,750 -1250 -2.5 50,000 50,000 47,550 428,863 20,729,992,325
유엔젤 (072130) 5,210 30 .58 5,180 5,230 5,060 93,163 478,059,910
농심홀딩스 (072710) 85,600 -300 -.35 86,700 87,200 83,600 10,800 918,352,550
금호타이어 (073240) 4,730 160 3.5 4,570 4,740 4,505 704,412 3,275,855,518
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,360 -70 -2.04 3,450 3,450 3,355 10,956 37,152,245
세진중공업 (075580) 11,240 -260 -2.26 11,630 11,630 11,070 307,492 3,441,763,360
유니퀘스트 (077500) 6,040 -180 -2.89 6,240 6,240 5,880 187,302 1,120,688,630
STX엔진 (077970) 21,150 -300 -1.4 21,500 21,600 20,700 215,390 4,508,965,275
텔코웨어 (078000) 14,990 -410 -2.66 15,400 15,400 14,930 16,052 242,276,425
에이블씨엔씨 (078520) 7,690 -80 -1.03 7,770 7,840 7,590 111,541 855,825,905
GS (078930) 48,800 50 .1 48,950 49,000 46,850 332,594 16,023,253,550
GS우 (078935) 44,550 -50 -.11 44,600 44,700 43,450 11,347 499,426,050
CJ CGV (079160) 5,100 -140 -2.67 5,230 5,230 5,050 178,217 911,146,855
현대리바트 (079430) 8,000 20 .25 7,970 8,000 7,830 13,344 105,306,465
LIG넥스원 (079550) 523,000 -15000 -2.79 533,000 542,000 506,000 145,173 75,049,857,000
전진건설로봇 (079900) 57,100 -300 -.52 57,900 58,400 55,600 155,724 8,941,434,350
휴비스 (079980) 3,120 30 .97 3,090 3,140 3,025 72,705 223,260,845
일진다이아 (081000) 13,310 150 1.14 13,300 13,330 13,010 24,032 316,961,060
미스토홀딩스 (081660) 38,800 2400 6.59 37,200 38,950 36,500 444,083 16,878,333,625
동양생명 (082640) 6,820 -50 -.73 6,940 6,940 6,740 135,346 921,076,570
한화엔진 (082740) 27,650 -350 -1.25 28,350 28,350 27,100 447,919 12,309,865,075
그린케미칼 (083420) 7,880 -30 -.38 7,950 8,090 7,710 59,983 470,614,310
대한제강 (084010) 16,010 70 .44 15,940 16,090 15,700 10,814 171,985,790
동양고속 (084670) 8,770 40 .46 8,730 8,990 8,620 8,897 77,696,900
이월드 (084680) 1,694 15 .89 1,680 1,717 1,660 642,360 1,086,005,281
대상홀딩스 (084690) 11,340 -80 -.7 11,700 11,800 10,880 654,511 7,375,440,385
대상홀딩스우 (084695) 15,950 -20 -.13 16,200 16,200 15,590 12,756 201,931,980
TBH글로벌 (084870) 1,336 -4 -.3 1,328 1,358 1,300 33,541 44,338,618
엔케이 (085310) 824 -11 -1.32 830 830 802 370,400 299,137,291
미래에셋생명 (085620) 6,400 -130 -1.99 6,530 6,540 6,390 51,760 333,532,570
현대글로비스 (086280) 138,500 2100 1.54 135,200 139,200 135,000 154,395 21,262,151,500
하나금융지주 (086790) 85,800 -3100 -3.49 87,300 88,700 85,200 1,293,126 111,766,216,050
이리츠코크렙 (088260) 4,490 60 1.35 4,450 4,500 4,420 45,362 202,167,519
한화생명 (088350) 3,315 -95 -2.79 3,430 3,455 3,280 2,250,670 7,509,605,637
진도 (088790) 2,030 30 1.5 2,020 2,035 1,985 42,657 85,454,913
맥쿼리인프라 (088980) 11,390 -90 -.78 11,480 11,480 11,370 1,408,522 16,058,249,150
HDC현대EP (089470) 3,985 10 .25 3,980 4,020 3,935 15,899 62,927,270
제주항공 (089590) 7,150 40 .56 7,140 7,190 7,060 97,186 692,706,715
롯데렌탈 (089860) 35,000 450 1.3 34,850 35,050 34,150 51,216 1,778,510,275
평화산업 (090080) 1,089 17 1.59 1,072 1,092 1,065 553,672 597,607,696
노루페인트 (090350) 9,320 0 0 9,350 9,350 9,180 80,085 743,977,595
노루페인트우 (090355) 15,710 180 1.16 16,000 16,000 15,470 362 5,687,490
메타랩스 (090370) 1,372 -2 -.15 1,385 1,385 1,338 42,835 58,128,248
아모레퍼시픽 (090430) 136,600 -900 -.65 137,500 138,800 132,800 232,326 31,458,402,950
아모레퍼시픽우 (090435) 44,900 -850 -1.86 45,900 45,900 44,150 37,505 1,680,285,600
비에이치 (090460) 12,660 170 1.36 12,540 12,670 12,350 164,450 2,057,781,890
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,025 15 .75 2,025 2,030 2,000 653,019 1,314,152,525
디아이씨 (092200) 4,610 -35 -.75 4,645 4,660 4,570 280,288 1,290,699,912
KEC (092220) 791 -9 -1.13 800 803 782 511,023 403,656,209
KPX홀딩스 (092230) 69,100 300 .44 68,800 69,200 67,500 4,999 341,159,000
기신정기 (092440) 2,530 -20 -.78 2,570 2,580 2,500 25,523 64,346,965
DYP (092780) 4,340 -135 -3.02 4,475 4,930 4,315 803,617 3,741,791,512
넥스틸 (092790) 14,380 -290 -1.98 14,710 14,820 14,200 397,793 5,715,936,745
LF (093050) 18,440 200 1.1 18,240 18,460 17,810 81,847 1,485,548,185
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,180 60 1.92 3,430 3,650 2,920 61,694,647 210,373,993,225
후성 (093370) 4,850 60 1.25 4,800 4,945 4,765 337,138 1,635,866,807
효성ITX (094280) 13,660 -50 -.36 13,830 13,860 13,540 31,313 427,519,800
맵스리얼티1 (094800) 4,360 10 .23 4,360 4,360 4,330 48,125 209,367,845
AJ네트웍스 (095570) 4,320 165 3.97 4,170 4,360 4,130 826,375 3,533,767,667
웅진씽크빅 (095720) 1,828 -22 -1.19 1,850 1,850 1,792 170,105 308,172,647
JW홀딩스 (096760) 3,660 15 .41 3,730 3,730 3,585 123,309 451,404,679
SK이노베이션 (096770) 117,700 -8800 -6.96 121,200 122,700 115,000 1,229,445 144,858,824,400
SK이노베이션우 (096775) 78,500 -4100 -4.96 80,600 82,600 77,700 10,027 796,827,000
HJ중공업 (097230) 7,610 -270 -3.43 7,820 7,820 7,510 603,352 4,593,274,290
엠씨넥스 (097520) 26,450 -650 -2.4 26,950 27,150 26,150 42,024 1,112,737,225
CJ제일제당 (097950) 266,500 12000 4.72 259,500 267,250 255,000 145,474 38,277,171,250
CJ제일제당 우 (097955) 152,400 2200 1.46 150,500 152,500 149,500 8,297 1,256,275,450
SK오션플랜트 (100090) 20,200 810 4.18 19,500 20,300 19,010 1,094,991 21,724,335,965
비상교육 (100220) 6,440 -90 -1.38 6,530 6,530 6,320 48,567 311,893,570
진양홀딩스 (100250) 3,270 20 .62 3,265 3,270 3,220 53,658 174,418,200
SNT에너지 (100840) 37,550 -2600 -6.48 40,200 40,600 36,500 380,480 14,236,294,300
인바이오젠 (101140) 10,920 370 3.51 10,550 10,990 9,980 14,398 154,460,840
해태제과식품 (101530) 8,080 870 12.07 7,320 8,900 7,170 3,381,871 27,903,928,880
동성케미컬 (102260) 4,525 25 .56 4,500 4,545 4,440 175,033 785,344,968
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,050 90 .75 12,130 12,320 11,930 53,534 647,902,845
풍산 (103140) 118,500 -5200 -4.2 124,100 127,000 112,600 664,098 77,370,411,900
일진전기 (103590) 41,050 450 1.11 40,200 41,200 38,850 1,152,689 46,124,931,900
한국철강 (104700) 9,050 -90 -.98 9,250 9,260 8,970 20,303 183,518,450
KB금융 (105560) 113,500 2700 2.44 111,200 113,500 110,100 1,583,370 177,500,445,200
한세실업 (105630) 10,870 260 2.45 10,670 10,920 10,550 185,496 1,993,194,605
우진 (105840) 10,140 -470 -4.43 10,450 10,520 10,000 463,718 4,723,740,950
미원홀딩스 (107590) 78,900 1500 1.94 77,400 79,000 77,400 592 46,037,400
LX세미콘 (108320) 65,900 -400 -.6 66,600 66,700 64,700 21,401 1,403,752,650
LX하우시스 (108670) 31,750 350 1.11 31,400 31,950 30,900 20,066 630,613,250
LX하우시스우 (108675) 18,800 10 .05 18,790 19,080 18,790 1,206 22,723,450
주성코퍼레이션 (109070) 844 19 2.3 833 847 820 148,248 123,593,332
호전실업 (111110) 8,600 0 0 8,630 8,700 8,520 38,656 332,163,870
동인기연 (111380) 16,010 0 0 16,010 16,090 15,850 13,004 208,101,035
영원무역 (111770) 62,900 -1100 -1.72 62,800 63,800 62,200 62,797 3,942,566,900
씨에스윈드 (112610) 47,700 450 .95 47,650 47,950 46,700 362,921 17,163,018,825
GKL (114090) 15,410 630 4.26 14,780 15,580 14,740 460,937 7,021,813,625
대성에너지 (117580) 8,430 0 0 8,380 8,550 8,320 136,830 1,151,274,300
메타케어 (118000) 337 -3 -.88 340 343 331 299,401 100,239,751
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,900 -700 -.7 100,100 101,400 99,000 1,577 156,727,100
코오롱인더 (120110) 46,050 950 2.11 45,800 46,350 44,100 339,562 15,363,963,225
코오롱인더우 (120115) 24,350 150 .62 24,450 24,450 23,750 21,593 518,966,550
아이마켓코리아 (122900) 8,250 -20 -.24 8,270 8,290 8,180 27,398 225,289,245
한국화장품 (123690) 8,890 -280 -3.05 9,200 9,320 8,740 550,818 4,926,575,665
SJM (123700) 3,440 60 1.78 3,380 3,550 3,370 63,621 217,391,418
한국자산신탁 (123890) 2,560 0 0 2,560 2,565 2,510 207,096 524,263,683
현대퓨처넷 (126560) 3,285 5 .15 3,280 3,300 3,265 52,105 170,999,792
수산인더스트리 (126720) 25,900 -800 -3 26,850 26,850 25,550 113,014 2,922,383,425
대성산업 (128820) 4,500 55 1.24 4,510 4,530 4,345 178,041 788,750,870
한미약품 (128940) 289,000 2000 .7 287,500 291,500 285,500 44,647 12,893,651,250
인터지스 (129260) 2,820 -30 -1.05 2,820 2,910 2,810 269,839 769,199,251
한전산업 (130660) 13,370 -540 -3.88 13,910 13,960 13,150 370,761 4,974,835,980
화인베스틸 (133820) 837 12 1.45 830 849 821 69,970 58,259,600
미원화학 (134380) 79,800 800 1.01 78,400 79,900 78,400 241 19,188,900
시디즈 (134790) 33,150 150 .45 33,000 33,250 31,700 7,839 255,317,500
선진 (136490) 12,280 -310 -2.46 12,520 12,520 12,070 121,319 1,483,982,240
에스디바이오센서 (137310) 10,310 -40 -.39 10,320 10,490 10,240 98,756 1,018,048,065
메리츠금융지주 (138040) 115,800 700 .61 114,500 116,400 114,100 212,932 24,568,357,350
코오롱ENP (138490) 6,800 0 0 6,850 6,860 6,670 43,051 290,398,450
BNK금융지주 (138930) 12,880 60 .47 12,770 12,980 12,640 945,903 12,080,575,690
iM금융지주 (139130) 13,130 130 1 12,930 13,140 12,780 565,337 7,328,411,350
이마트 (139480) 94,100 -1000 -1.05 93,400 94,500 90,600 238,304 22,013,164,500
아주스틸 (139990) 4,120 25 .61 4,115 4,155 4,090 12,304 50,730,211
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,812 -4 -.22 1,825 2,005 1,787 149,761 280,942,042
다이나믹디자인 (145210) 880 26 3.04 849 880 835 120,581 103,908,849
케이탑리츠 (145270) 958 3 .31 954 960 946 166,479 158,905,140
덴티움 (145720) 63,800 1200 1.92 62,700 64,000 62,400 44,939 2,840,841,650
삼양사 (145990) 53,900 100 .19 53,800 53,900 52,400 24,900 1,324,369,850
삼양사우 (145995) 37,200 -50 -.13 37,050 37,350 36,900 1,039 37,747,700
한국ANKOR유전 (152550) 252 0 0 249 271 248 5,546,607 1,433,422,047
DSR (155660) 4,035 5 .12 4,040 4,040 4,005 10,018 40,262,580
애경케미칼 (161000) 12,280 1750 16.62 12,700 13,370 11,930 10,385,934 131,524,633,720
한국타이어앤테크놀로지 (161390) 41,450 1100 2.73 40,200 41,450 40,100 482,902 19,776,261,725
한국콜마 (161890) 99,500 -600 -.6 101,800 104,900 98,100 239,448 24,023,299,100
동일고무벨트 (163560) 7,490 -30 -.4 7,460 7,540 7,380 43,947 327,336,865
동아에스티 (170900) 48,900 750 1.56 48,600 49,150 48,000 17,078 831,238,675
JB금융지주 (175330) 21,450 800 3.87 20,500 21,500 20,500 647,930 13,774,494,675
PI첨단소재 (178920) 18,240 150 .83 18,000 18,270 17,700 112,587 2,022,280,090
한진칼 (180640) 117,000 -1100 -.93 115,800 119,200 115,400 61,803 7,273,968,000
한진칼우 (18064K) 37,700 50 .13 38,000 39,600 36,900 17,353 663,589,925
NHN (181710) 29,000 -400 -1.36 30,200 30,250 28,900 67,102 1,965,396,575
아세아시멘트 (183190) 12,620 50 .4 12,780 12,780 12,250 34,450 426,870,060
종근당 (185750) 86,800 2900 3.46 83,900 86,900 83,900 46,985 4,048,758,900
더블유게임즈 (192080) 58,000 400 .69 57,500 58,200 56,700 52,620 3,024,132,800
쿠쿠홀딩스 (192400) 31,700 750 2.42 30,950 31,700 29,900 27,712 859,027,350
드림텍 (192650) 5,970 -20 -.33 6,010 6,030 5,850 167,827 992,642,545
코스맥스 (192820) 265,000 -12000 -4.33 276,500 279,500 260,000 175,446 46,480,580,250
제이에스코퍼레이션 (194370) 11,560 210 1.85 11,490 11,760 11,190 259,632 2,987,514,200
해성디에스 (195870) 28,250 750 2.73 27,250 28,250 26,875 166,225 4,608,003,550
서연이화 (200880) 12,400 -50 -.4 12,700 12,700 12,160 74,282 919,770,790
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,900 200 .59 33,900 34,050 33,300 418,703 14,141,778,025
삼성바이오로직스 (207940) 1,009,000 6000 .6 999,000 1,025,000 994,000 74,222 74,993,740,000
디와이파워 (210540) 13,050 50 .38 13,100 13,110 12,810 24,538 316,996,195
SK디앤디 (210980) 9,980 30 .3 10,030 10,030 9,710 32,590 320,366,735
한솔제지 (213500) 8,890 10 .11 8,880 8,950 8,770 40,503 357,902,440
이노션 (214320) 20,200 50 .25 20,250 20,350 19,940 46,788 943,356,485
금호에이치티 (214330) 749 -6 -.79 755 761 739 539,965 403,291,618
경보제약 (214390) 5,140 130 2.59 5,020 5,140 4,970 31,724 160,187,415
토니모리 (214420) 10,860 -270 -2.43 11,270 11,380 10,670 365,663 3,975,194,215
잇츠한불 (226320) 13,530 320 2.42 13,210 13,750 13,210 31,385 422,411,070
현대코퍼레이션홀딩스 (227840) 13,870 70 .51 13,970 14,120 13,420 62,950 860,949,610
LS에코에너지 (229640) 33,650 -1350 -3.86 35,000 35,050 32,850 193,698 6,486,609,975
JW생명과학 (234080) 12,240 40 .33 12,230 12,250 12,050 33,417 406,703,385
두산밥캣 (241560) 56,800 -1000 -1.73 57,700 58,200 55,900 415,267 23,503,220,300
화승엔터프라이즈 (241590) 7,870 220 2.88 7,760 7,960 7,610 355,976 2,781,442,170
에이플러스에셋 (244920) 5,930 20 .34 6,050 6,130 5,840 206,973 1,230,779,470
솔루엠 (248070) 16,010 -10 -.06 16,070 16,200 15,640 283,881 4,515,134,240
샘표식품 (248170) 27,100 -100 -.37 27,250 27,300 26,700 10,137 273,634,900
일동제약 (249420) 12,670 10 .08 12,740 12,740 12,400 42,565 533,117,370
넷마블 (251270) 61,300 -700 -1.13 61,600 62,600 60,600 174,354 10,698,002,450
크래프톤 (259960) 358,500 -3500 -.97 360,000 366,000 356,500 79,814 28,682,442,500
크라운제과 (264900) 9,550 450 4.95 9,350 9,920 9,170 451,232 4,305,855,540
크라운제과우 (26490K) 10,230 -40 -.39 10,360 10,640 10,190 22,173 229,958,335
HD현대 (267250) 125,400 -5100 -3.91 130,800 130,800 121,100 515,717 63,881,961,050
HD현대일렉트릭 (267260) 487,500 -20500 -4.04 501,000 502,000 471,500 299,746 145,087,581,750
HD현대건설기계 (267270) 87,000 11500 15.23 81,300 90,700 79,500 3,567,389 308,454,321,250
경동도시가스 (267290) 20,900 0 0 21,000 21,000 20,450 13,774 285,509,950
아시아나IDT (267850) 12,080 70 .58 12,120 12,130 11,860 4,996 59,700,030
미원에스씨 (268280) 151,400 -500 -.33 151,400 155,900 148,800 912 138,820,700
오리온 (271560) 118,500 6800 6.09 112,100 118,600 111,800 427,308 50,001,222,250
일진하이솔루스 (271940) 16,430 40 .24 16,500 16,720 16,030 80,295 1,322,309,000
제일약품 (271980) 15,080 210 1.41 15,060 15,220 14,760 27,667 414,026,150
한화시스템 (272210) 55,800 -2500 -4.29 59,200 59,200 55,000 1,317,132 73,940,809,150
진에어 (272450) 9,470 120 1.28 9,310 9,470 9,270 107,541 1,011,235,000
삼양패키징 (272550) 13,700 30 .22 13,670 13,700 13,540 14,541 198,194,960
에이피알 (278470) 146,600 -7600 -4.93 155,100 157,700 141,000 732,179 107,386,788,850
롯데웰푸드 (280360) 124,000 4500 3.77 119,600 124,100 118,600 33,704 4,123,030,050
케이씨텍 (281820) 26,000 -400 -1.52 26,450 26,450 25,350 68,262 1,761,357,225
BGF리테일 (282330) 129,800 3600 2.85 125,700 129,800 123,000 70,527 9,001,436,950
쿠쿠홈시스 (284740) 26,500 400 1.53 26,100 26,650 25,850 54,187 1,428,665,300
SK케미칼 (285130) 72,300 500 .7 72,000 73,500 70,600 90,080 6,498,115,050
SK케미칼우 (28513K) 29,150 250 .87 29,150 29,400 28,150 18,981 548,031,875
롯데이노베이트 (286940) 22,950 -50 -.22 23,400 23,400 22,550 24,007 547,981,125
하나제약 (293480) 12,150 -60 -.49 12,210 12,220 12,050 25,524 309,485,850
신한알파리츠 (293940) 5,640 10 .18 5,680 5,680 5,580 228,364 1,280,979,835
HDC현대산업개발 (294870) 22,750 -250 -1.09 23,100 23,100 22,150 430,811 9,670,909,825
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 274,000 17500 6.82 256,000 274,500 255,500 44,056 11,783,434,000
효성중공업 (298040) 938,000 33000 3.65 929,000 946,000 870,000 112,185 101,954,816,000
HS효성첨단소재 (298050) 229,500 6500 2.91 225,000 231,000 218,000 36,445 8,261,134,000
에어부산 (298690) 2,195 45 2.09 2,170 2,195 2,135 166,170 359,131,745
한일시멘트 (300720) 19,030 280 1.49 18,750 19,030 18,440 70,003 1,310,488,430
SK바이오사이언스 (302440) 48,450 50 .1 48,750 49,450 48,050 105,312 5,127,720,950
세아제강 (306200) 154,800 -2600 -1.65 155,100 156,900 152,000 12,032 1,854,065,500
현대오토에버 (307950) 170,800 1400 .83 171,200 173,100 167,600 78,785 13,440,578,700
씨티알모빌리티 (308170) 5,770 -300 -4.94 6,160 6,160 5,710 118,720 701,310,420
우리금융지주 (316140) 22,600 150 .67 22,450 22,650 22,050 2,357,678 52,775,955,250
자이에스앤디 (317400) 3,615 -40 -1.09 3,680 3,680 3,560 45,602 164,050,569
HD현대에너지솔루션 (322000) 44,800 650 1.47 44,750 45,350 43,450 101,162 4,483,252,100
카카오뱅크 (323410) 29,600 -250 -.84 30,200 30,800 28,800 1,851,298 55,070,631,650
SK바이오팜 (326030) 92,000 -400 -.43 93,000 95,300 91,400 265,719 24,664,065,900
HD현대중공업 (329180) 407,500 -13000 -3.09 419,000 420,000 400,000 215,256 87,851,494,750
롯데리츠 (330590) 3,830 50 1.32 3,780 3,830 3,765 319,338 1,215,700,458
이지스밸류플러스리츠 (334890) 4,830 0 0 4,840 4,875 4,805 76,190 368,565,913
두산퓨얼셀 (336260) 22,800 -750 -3.18 23,500 23,500 22,500 362,170 8,281,678,600
두산퓨얼셀1우 (33626K) 5,960 -10 -.17 5,970 5,970 5,810 57,402 337,921,785
두산퓨얼셀2우B (33626L) 11,240 -210 -1.83 11,440 11,440 10,830 21,648 237,999,360
솔루스첨단소재 (336370) 8,140 -30 -.37 8,180 8,180 8,000 86,561 698,904,700
솔루스첨단소재1우 (33637K) 1,700 -7 -.41 1,708 1,720 1,684 75,896 128,753,976
솔루스첨단소재2우B (33637L) 4,180 10 .24 4,170 4,215 4,040 5,537 22,670,660
NH프라임리츠 (338100) 4,735 85 1.83 4,655 4,745 4,655 134,095 630,877,050
교촌에프앤비 (339770) 5,560 -20 -.36 5,620 5,720 5,480 219,701 1,228,730,720
KCC글라스 (344820) 33,300 -100 -.3 33,650 33,650 32,550 35,818 1,178,207,125
제이알글로벌리츠 (348950) 2,665 15 .57 2,645 2,665 2,600 422,186 1,110,427,571
이지스레지던스리츠 (350520) 4,130 -10 -.24 4,155 4,155 4,095 72,992 299,637,785
하이브 (352820) 305,000 -8500 -2.71 316,500 323,000 300,500 292,797 90,264,469,000
대덕전자 (353200) 17,060 -390 -2.23 17,450 17,450 16,740 270,132 4,578,712,090
대덕전자1우 (35320K) 8,260 0 0 8,150 8,280 8,030 10,599 85,765,490
코람코라이프인프라리츠 (357120) 4,450 30 .68 4,460 4,470 4,430 76,990 342,256,267
미래에셋맵스리츠 (357250) 2,755 15 .55 2,740 2,755 2,720 32,212 88,284,835
마스턴프리미어리츠 (357430) 1,400 -1 -.07 1,402 1,404 1,392 131,740 184,190,422
SK아이이테크놀로지 (361610) 27,900 300 1.09 27,300 27,950 27,100 126,286 3,485,155,500
티와이홀딩스 (363280) 3,880 60 1.57 3,870 3,897 3,705 349,748 1,326,305,025
티와이홀딩스우 (36328K) 5,880 -120 -2 6,310 6,500 5,740 86,798 516,162,430
ESR켄달스퀘어리츠 (365550) 4,235 30 .71 4,205 4,240 4,190 488,082 2,060,651,232
한컴라이프케어 (372910) 3,190 -5 -.16 3,160 3,200 3,110 127,512 401,281,797
LG에너지솔루션 (373220) 302,500 5000 1.68 295,500 303,000 291,500 292,735 87,545,724,000
DL이앤씨 (375500) 52,400 -1100 -2.06 54,900 55,100 50,500 553,518 28,926,896,450
DL이앤씨우 (37550K) 23,350 -250 -1.06 24,100 24,100 23,100 8,851 206,689,900
DL이앤씨2우(전환) (37550L) 34,950 -750 -2.1 35,750 36,000 34,500 7,199 252,289,250
디앤디플랫폼리츠 (377190) 3,205 40 1.26 3,165 3,210 3,150 76,555 242,681,732
카카오페이 (377300) 77,400 700 .91 79,200 81,300 75,000 2,743,565 214,751,789,300
바이오노트 (377740) 5,010 -50 -.99 5,130 5,130 5,000 59,062 296,795,960
화승알앤에이 (378850) 3,295 35 1.07 3,260 3,300 3,200 48,941 159,335,850
케이카 (381970) 15,280 160 1.06 15,180 15,380 15,030 130,861 1,995,084,605
F&F (383220) 82,200 1000 1.23 80,800 82,400 80,300 64,217 5,247,473,350
LX홀딩스 (383800) 10,080 80 .8 10,270 10,290 9,720 667,461 6,649,499,110
LX홀딩스1우 (38380K) 9,390 30 .32 9,430 9,540 9,160 7,428 69,090,315
SK리츠 (395400) 4,710 60 1.29 4,650 4,710 4,630 231,734 1,082,377,426
미래에셋글로벌리츠 (396690) 2,710 15 .56 2,695 2,710 2,670 58,927 158,382,461
NH올원리츠 (400760) 3,535 -15 -.42 3,550 3,550 3,520 142,109 501,656,940
SK스퀘어 (402340) 176,200 -8800 -4.76 176,700 179,200 170,800 637,962 111,841,020,100
쏘카 (403550) 13,320 10 .08 13,310 13,340 13,100 6,319 83,175,560
신한서부티엔디리츠 (404990) 3,535 30 .86 3,505 3,555 3,465 253,584 893,670,242
KB발해인프라 (415640) 8,050 -110 -1.35 8,060 8,060 7,950 93,509 747,945,960
코람코더원리츠 (417310) 5,380 -10 -.19 5,390 5,390 5,320 38,987 209,021,620
KB스타리츠 (432320) 3,950 70 1.8 3,885 3,960 3,860 209,438 818,874,350
HD현대마린솔루션 (443060) 202,000 -6500 -3.12 204,500 209,000 198,500 86,437 17,430,728,850
유니드비티플러스 (446070) 4,405 90 2.09 4,310 4,430 4,250 50,870 220,668,070
삼성FN리츠 (448730) 4,495 20 .45 4,475 4,495 4,450 84,423 376,756,724
에코프로머티 (450080) 48,000 300 .63 47,300 48,500 46,600 509,836 24,169,686,600
코오롱모빌리티그룹 (450140) 2,435 -35 -1.42 2,425 2,450 2,375 322,758 780,393,936
코오롱모빌리티그룹우 (45014K) 3,915 -215 -5.21 4,150 4,150 3,850 47,926 190,203,272
한화리츠 (451800) 3,985 25 .63 4,010 4,010 3,925 262,658 1,039,731,699
한화갤러리아 (452260) 1,290 -29 -2.2 1,319 1,320 1,278 636,729 822,006,994
한화갤러리아우 (45226K) 2,425 0 0 2,430 2,430 2,420 2,002 4,853,650
현대그린푸드 (453340) 17,610 10 .06 17,750 17,750 17,270 21,131 368,469,210
두산로보틱스 (454910) 61,700 -1500 -2.37 62,500 63,100 60,000 377,357 23,215,826,400
OCI (456040) 57,300 400 .7 57,800 57,800 56,000 40,704 2,310,142,800
이수스페셜티케미컬 (457190) 42,900 500 1.18 42,750 42,900 41,550 164,078 6,929,076,325
동국씨엠 (460850) 6,550 70 1.08 6,480 6,630 6,480 132,912 872,133,215
동국제강 (460860) 9,680 50 .52 9,630 9,720 9,450 98,047 936,845,295
조선내화 (462520) 14,040 230 1.67 13,890 14,150 13,560 7,102 99,068,215
시프트업 (462870) 46,050 -2000 -4.16 48,000 48,250 45,650 232,637 10,756,716,075
STX그린로지스 (465770) 8,730 120 1.39 8,670 9,380 8,520 1,228,865 11,110,282,970
SK이터닉스 (475150) 24,850 400 1.64 25,050 25,100 24,300 1,035,245 25,624,665,800
더본코리아 (475560) 28,100 50 .18 28,050 28,200 27,850 39,934 1,119,002,300
씨케이솔루션 (480370) 11,860 -380 -3.1 12,340 12,360 11,700 86,440 1,027,240,545
신한글로벌액티브리츠 (481850) 1,475 2 .14 1,477 1,478 1,460 118,869 174,300,519
달바글로벌 (483650) 185,900 -6600 -3.43 193,400 194,900 181,900 237,529 44,318,296,300
엠앤씨솔루션 (484870) 158,300 0 0 161,100 161,500 153,400 32,938 5,176,946,950
HS효성 (487570) 85,700 -5900 -6.44 96,400 100,800 82,000 487,097 43,321,719,350
한화비전 (489790) 52,600 2400 4.78 50,000 53,500 49,200 1,072,175 55,312,962,750
GS피앤엘 (499790) 35,500 -550 -1.53 36,250 36,250 34,450 125,499 4,414,442,575
엘브이엠씨홀딩스 (900140) 2,040 5 .25 2,060 2,095 2,015 536,030 1,099,415,824
프레스티지바이오파마 (950210) 17,360 120 .7 17,060 18,480 16,670 616,937 10,690,460,965

Leave a Comment