KOSPI 20250703

KOSPI 일별 조회 데이터 [962] (2025-07-03)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,950 170 2.51 6,790 6,950 6,780 97,646 671,236,285
KR모터스 (000040) 417 1 .24 420 420 416 96,580 40,401,488
경방 (000050) 7,710 50 .65 7,760 7,780 7,660 20,652 159,194,430
삼양홀딩스 (000070) 89,200 -100 -.11 88,800 89,600 88,000 25,178 2,241,220,400
삼양홀딩스우 (000075) 88,100 300 .34 88,800 88,800 87,000 280 24,538,400
하이트진로 (000080) 21,100 200 .96 21,200 21,250 20,950 198,400 4,184,446,000
하이트진로2우B (000087) 15,980 40 .25 15,950 16,070 15,920 6,667 106,576,140
유한양행 (000100) 110,000 3400 3.19 106,000 110,900 105,000 641,587 69,329,435,400
유한양행우 (000105) 98,300 700 .72 97,000 98,500 97,000 7,068 693,616,350
CJ대한통운 (000120) 91,400 1000 1.11 91,200 91,800 89,700 88,099 8,017,803,200
하이트진로홀딩스 (000140) 11,190 -470 -4.03 11,650 11,650 11,110 226,444 2,541,415,075
하이트진로홀딩스우 (000145) 13,280 -120 -.9 13,600 13,600 13,130 671 8,865,630
두산 (000150) 576,000 3000 .52 589,000 593,000 571,000 130,599 75,691,621,000
두산우 (000155) 348,000 15000 4.5 355,000 358,750 340,000 74,198 25,968,502,250
두산2우B (000157) 384,000 32000 9.09 369,000 412,000 358,500 18,477 7,132,535,000
성창기업지주 (000180) 1,660 15 .91 1,641 1,680 1,621 70,812 116,281,377
DL (000210) 51,400 4200 8.9 49,650 53,500 48,850 519,860 26,843,950,500
DL우 (000215) 25,600 900 3.64 25,950 26,800 25,000 24,263 630,730,750
유유제약 (000220) 4,600 45 .99 4,555 4,610 4,540 58,233 266,863,760
유유제약1우 (000225) 5,180 70 1.37 5,110 5,180 5,070 5,940 30,400,465
유유제약2우B (000227) 10,650 -10 -.09 10,600 10,670 10,600 3,334 35,485,790
일동홀딩스 (000230) 7,430 130 1.78 7,390 7,580 7,250 98,185 730,132,505
한국앤컴퍼니 (000240) 21,000 300 1.45 20,900 21,200 20,600 215,858 4,525,046,750
기아 (000270) 100,100 100 .1 100,400 101,500 99,300 774,595 77,558,115,550
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 24,500 -200 -.81 24,500 24,700 23,450 135,898 3,296,568,375
노루홀딩스우 (000325) 36,100 150 .42 35,500 36,100 35,100 1,521 53,992,850
한화손해보험 (000370) 5,690 -60 -1.04 5,750 5,770 5,610 275,961 1,573,327,885
삼화페인트 (000390) 6,220 40 .65 6,180 6,230 6,140 66,737 413,567,020
롯데손해보험 (000400) 1,835 21 1.16 1,818 1,844 1,795 597,259 1,089,033,492
대원강업 (000430) 3,845 55 1.45 3,755 3,850 3,755 136,101 521,010,972
CR홀딩스 (000480) 5,520 50 .91 5,470 5,550 5,450 17,469 96,488,320
대동 (000490) 10,650 240 2.31 10,440 10,650 10,360 181,991 1,911,227,705
가온전선 (000500) 62,500 -1900 -2.95 64,500 65,000 62,300 60,944 3,831,274,200
삼일제약 (000520) 11,040 560 5.34 10,650 11,210 10,510 233,870 2,565,067,500
흥국화재 (000540) 4,280 -85 -1.95 4,380 4,420 4,250 141,196 611,375,110
흥국화재우 (000545) 7,300 170 2.38 7,220 7,450 7,220 10,985 80,755,200
CS홀딩스 (000590) 90,700 -1300 -1.41 92,000 92,600 90,300 738 67,184,550
동아쏘시오홀딩스 (000640) 120,900 3900 3.33 119,500 120,900 116,400 14,130 1,692,439,650
천일고속 (000650) 43,600 1000 2.35 43,000 43,600 42,500 403 17,405,850
SK하이닉스 (000660) 278,500 -500 -.18 281,000 284,000 277,000 3,642,140 1,018,228,538,080
영풍 (000670) 44,700 1150 2.64 43,700 44,700 43,250 48,090 2,115,435,550
LS네트웍스 (000680) 4,015 -130 -3.14 4,145 4,180 4,010 745,117 3,024,813,686
유수홀딩스 (000700) 6,270 0 0 6,230 6,340 6,230 25,095 157,770,770
현대건설 (000720) 73,700 -600 -.81 74,300 75,800 72,800 1,097,457 81,408,057,650
현대건설우 (000725) 62,100 -1200 -1.9 63,300 64,500 61,500 23,633 1,470,844,250
이화산업 (000760) 12,840 0 0 12,650 12,940 12,650 1,084 13,885,870
삼성화재 (000810) 441,000 1500 .34 441,500 446,000 434,500 61,305 26,961,472,000
삼성화재우 (000815) 323,500 -2500 -.77 326,000 327,500 320,500 8,966 2,901,382,750
화천기공 (000850) 33,100 100 .3 32,950 33,300 32,550 5,653 186,727,150
강남제비스코 (000860) 12,620 -10 -.08 12,630 12,750 12,560 32,107 405,722,380
한화 (000880) 90,600 -5200 -5.43 96,500 97,400 89,900 1,115,929 103,952,883,950
한화우 (000885) 71,100 0 0 0 0 0 0 0
한화3우B (00088K) 38,800 -2150 -5.25 40,950 41,350 38,500 267,213 10,603,945,500
보해양조 (000890) 491 0 0 493 495 488 325,875 160,164,653
유니온 (000910) 4,740 35 .74 4,660 4,785 4,660 85,845 406,976,880
전방 (000950) 39,800 1900 5.01 37,900 40,500 37,100 8,664 338,615,250
한국주철관 (000970) 7,130 20 .28 7,140 7,210 7,080 47,815 341,648,580
DB하이텍 (000990) 46,250 600 1.31 46,000 46,700 45,350 278,831 12,822,619,850
페이퍼코리아 (001020) 743 -2 -.27 738 754 733 41,840 30,982,246
CJ (001040) 154,300 -4000 -2.53 160,300 161,200 153,700 169,316 26,393,850,350
CJ우 (001045) 82,700 -1400 -1.66 84,900 84,900 81,900 5,677 471,856,400
CJ4우(전환) (00104K) 128,000 -1300 -1.01 129,300 130,000 125,700 16,900 2,156,469,650
JW중외제약 (001060) 23,050 200 .88 22,850 23,050 22,650 63,252 1,447,426,900
JW중외제약우 (001065) 29,900 1150 4 28,750 29,900 28,750 181 5,371,400
JW중외제약2우B (001067) 64,200 -200 -.31 63,000 64,400 63,000 60 3,836,100
대한방직 (001070) 6,730 160 2.44 6,570 6,740 6,420 18,956 124,885,800
만호제강 (001080) 26,200 400 1.55 26,050 26,200 25,850 877 22,893,250
LX인터내셔널 (001120) 31,000 -400 -1.27 31,200 31,300 30,300 291,869 8,977,645,200
대한제분 (001130) 155,000 -1900 -1.21 157,000 157,900 154,100 4,028 629,441,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,585 -40 -1.1 3,645 3,675 3,530 1,873,042 6,697,794,939
금호전기 (001210) 1,030 -34 -3.2 1,064 1,087 1,010 253,438 261,416,463
동국홀딩스 (001230) 8,660 100 1.17 8,560 8,720 8,430 252,528 2,169,225,880
GS글로벌 (001250) 2,755 25 .92 2,735 2,770 2,725 1,019,787 2,800,847,839
남광토건 (001260) 9,280 -20 -.22 9,210 9,290 9,010 31,503 288,658,290
부국증권 (001270) 41,700 -200 -.48 42,050 42,400 41,350 6,257 260,973,550
부국증권우 (001275) 26,700 550 2.1 26,850 26,850 26,200 2,123 56,455,150
상상인증권 (001290) 685 3 .44 685 695 679 360,691 247,071,981
PKC (001340) 6,070 160 2.71 5,910 6,120 5,910 114,613 692,146,625
삼성제약 (001360) 1,716 10 .59 1,706 1,729 1,694 291,485 499,155,908
SG글로벌 (001380) 1,731 30 1.76 1,702 1,742 1,700 434,355 749,794,829
KG케미칼 (001390) 4,940 90 1.86 4,850 4,960 4,800 356,690 1,752,605,374
태원물산 (001420) 3,910 100 2.62 3,810 3,940 3,760 14,521 55,499,375
세아베스틸지주 (001430) 31,750 650 2.09 31,450 32,400 31,150 221,859 7,073,809,850
대한전선 (001440) 16,010 -590 -3.55 16,760 16,770 15,980 2,071,454 33,644,611,600
현대해상 (001450) 27,250 0 0 27,300 27,450 27,050 318,641 8,678,995,350
BYC (001460) 39,950 100 .25 40,250 40,250 39,550 3,878 154,467,550
BYC우 (001465) 23,950 650 2.79 23,300 24,100 23,250 8,763 206,398,650
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,350 280 3.47 8,150 8,360 8,060 353,059 2,898,029,120
SK증권 (001510) 687 -7 -1.01 693 700 681 5,778,428 3,972,341,658
SK증권우 (001515) 2,255 -65 -2.8 2,360 2,360 2,250 3,671 8,413,195
동양 (001520) 654 6 .93 648 658 647 293,959 192,048,116
동양우 (001525) 4,200 -25 -.59 4,250 4,260 4,200 846 3,586,580
동양2우B (001527) 8,800 -20 -.23 8,820 8,820 8,800 30 263,940
DI동일 (001530) 42,000 1100 2.69 41,300 42,000 40,500 50,219 2,081,373,050
조비 (001550) 14,760 -30 -.2 14,790 15,090 14,450 43,495 640,996,710
제일연마 (001560) 9,540 150 1.6 9,370 9,600 9,310 9,422 89,266,900
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 498 -1 -.2 499 505 488 249,499 122,949,953
종근당홀딩스 (001630) 53,600 400 .75 53,200 53,800 52,600 4,715 251,275,050
대상 (001680) 23,250 100 .43 23,200 23,350 22,950 121,741 2,819,559,725
대상우 (001685) 17,420 0 0 17,420 17,510 17,360 8,263 144,167,975
신영증권 (001720) 122,900 2800 2.33 123,200 125,200 119,900 28,529 3,508,058,050
SK네트웍스 (001740) 4,660 -65 -1.38 4,695 4,695 4,630 447,908 2,082,927,461
한양증권 (001750) 18,150 130 .72 18,030 18,610 17,880 47,754 873,187,055
한양증권우 (001755) 17,300 -50 -.29 17,350 17,540 17,210 3,217 55,560,400
SHD (001770) 18,400 180 .99 18,220 18,400 18,070 6,550 119,444,420
알루코 (001780) 2,340 45 1.96 2,300 2,345 2,285 239,738 556,243,492
대한제당 (001790) 3,120 110 3.65 3,020 3,135 2,995 1,552,866 4,788,187,861
대한제당우 (001795) 2,555 35 1.39 2,525 2,560 2,520 107,848 274,107,466
오리온홀딩스 (001800) 22,900 -100 -.43 23,500 23,500 22,400 203,489 4,637,035,925
삼화콘덴서 (001820) 26,400 800 3.13 26,000 26,500 25,700 24,645 646,281,200
KISCO홀딩스 (001940) 26,450 1100 4.34 25,600 27,100 25,600 37,939 1,014,341,100
코오롱 (002020) 49,600 -600 -1.2 49,750 50,400 48,700 238,919 11,856,800,450
코오롱우 (002025) 25,800 -100 -.39 25,800 26,150 24,750 16,487 419,849,650
아세아 (002030) 326,000 2500 .77 323,500 329,500 319,500 5,046 1,643,053,500
비비안 (002070) 795 5 .63 790 797 781 983,192 778,577,975
경농 (002100) 10,170 30 .3 10,140 10,240 10,100 41,959 427,259,615
고려산업 (002140) 2,945 5 .17 2,935 2,970 2,905 75,716 222,880,965
도화엔지니어링 (002150) 6,740 20 .3 6,750 6,750 6,670 21,771 145,958,020
삼양통상 (002170) 55,600 200 .36 56,300 56,300 54,700 2,748 151,598,100
한국수출포장 (002200) 3,040 10 .33 3,040 3,055 3,020 32,644 99,041,735
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,965 -115 -3.73 3,050 3,600 2,900 4,053,383 13,208,037,885
고려제강 (002240) 18,390 250 1.38 18,030 18,440 18,030 37,762 692,203,610
아세아제지 (002310) 8,400 30 .36 8,390 8,450 8,290 89,403 748,237,315
한진 (002320) 21,000 -50 -.24 21,050 21,150 20,800 33,513 702,689,675
넥센타이어 (002350) 6,370 90 1.43 6,270 6,380 6,170 266,638 1,685,467,255
넥센타이어1우B (002355) 3,360 35 1.05 3,325 3,365 3,315 9,293 31,046,915
SH에너지화학 (002360) 483 9 1.9 476 485 470 667,351 319,774,639
KCC (002380) 316,500 -6500 -2.01 323,000 323,000 315,000 27,964 8,873,141,500
한독 (002390) 11,820 120 1.03 11,700 11,860 11,650 8,358 98,359,670
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,470 -30 -.55 5,440 5,510 5,410 1,441 7,855,560
삼익악기 (002450) 1,363 34 2.56 1,340 1,368 1,280 354,112 478,263,898
HS화성 (002460) 11,400 30 .26 11,370 11,400 11,280 7,774 88,320,760
조흥 (002600) 157,600 800 .51 158,400 158,400 156,800 31 4,870,000
제일파마홀딩스 (002620) 8,840 -30 -.34 8,790 9,050 8,790 10,337 92,028,015
오리엔트바이오 (002630) 807 -17 -2.06 823 878 801 13,024,467 10,894,190,112
동일제강 (002690) 1,652 23 1.41 1,622 1,654 1,612 20,325 33,388,613
신일전자 (002700) 1,621 4 .25 1,617 1,628 1,565 6,505,657 10,391,072,937
TCC스틸 (002710) 17,880 1000 5.92 16,930 18,150 16,820 311,105 5,470,848,570
국제약품 (002720) 4,935 -50 -1 4,985 4,995 4,905 228,697 1,127,860,184
보락 (002760) 1,044 4 .38 1,040 1,050 1,040 104,103 108,603,123
진흥기업 (002780) 786 15 1.95 771 790 770 679,010 531,072,473
진흥기업우B (002785) 3,500 -10 -.28 3,465 3,595 3,465 974 3,414,580
진흥기업2우B (002787) 7,940 -90 -1.12 8,030 8,130 7,910 298 2,377,900
아모레퍼시픽홀딩스 (002790) 32,300 300 .94 32,650 33,000 32,050 184,222 5,976,296,425
아모레퍼시픽홀딩스우 (002795) 13,380 200 1.52 13,850 13,850 13,090 11,607 154,882,515
아모레퍼시픽홀딩스3우C (00279K) 24,250 300 1.25 24,000 24,300 23,950 6,223 149,969,275
삼영무역 (002810) 16,320 230 1.43 16,090 16,370 16,000 38,348 621,856,690
SUN&L (002820) 2,980 0 0 2,955 3,030 2,915 14,570 42,959,915
미원상사 (002840) 168,400 -400 -.24 168,800 170,500 167,400 1,920 324,244,650
신풍 (002870) 1,319 105 8.65 1,214 1,319 1,205 417,799 527,982,680
대유에이텍 (002880) 1,176 15 1.29 1,185 1,185 1,160 41,381 48,650,248
TYM (002900) 5,240 20 .38 5,200 5,240 5,140 52,927 274,984,150
유성기업 (002920) 2,215 40 1.84 2,175 2,225 2,150 28,088 61,670,035
한국쉘석유 (002960) 424,000 -500 -.12 425,500 426,000 419,000 1,984 837,829,000
금호건설 (002990) 3,460 -35 -1 3,495 3,515 3,405 83,359 286,896,420
금호건설우 (002995) 12,230 -120 -.97 12,350 12,350 12,230 609 7,513,150
부광약품 (003000) 3,690 -70 -1.86 3,730 3,815 3,660 365,276 1,372,020,270
혜인 (003010) 5,280 50 .96 5,230 5,330 5,200 58,313 307,052,450
세아제강지주 (003030) 229,500 5000 2.23 223,500 235,500 223,500 7,807 1,810,010,750
에이프로젠바이오로직스 (003060) 682 11 1.64 671 683 665 322,620 218,529,338
코오롱글로벌 (003070) 10,550 -220 -2.04 10,750 10,780 10,430 38,991 410,738,190
코오롱글로벌우 (003075) 16,760 -10 -.06 16,800 16,800 16,700 1,756 29,406,770
SB성보 (003080) 2,775 30 1.09 2,750 2,780 2,735 40,534 111,703,445
대웅 (003090) 23,600 400 1.72 23,700 24,300 23,050 96,719 2,284,349,075
일성아이에스 (003120) 24,650 -350 -1.4 24,850 25,250 24,450 10,323 254,741,300
디아이 (003160) 15,700 810 5.44 15,100 15,720 15,100 342,680 5,316,086,955
일신방직 (003200) 11,100 -20 -.18 11,120 11,170 11,010 41,782 463,082,935
대원제약 (003220) 13,380 150 1.13 13,230 13,380 13,230 33,242 442,717,735
삼양식품 (003230) 1,330,000 -32000 -2.35 1,375,000 1,389,000 1,311,000 39,858 53,611,873,500
태광산업 (003240) 1,029,000 -3000 -.29 1,085,000 1,093,000 1,013,000 5,241 5,491,089,000
흥아해운 (003280) 1,813 11 .61 1,809 1,853 1,780 8,956,192 16,206,916,670
한일홀딩스 (003300) 18,070 140 .78 17,900 18,190 17,870 9,937 179,533,110
한국화장품제조 (003350) 55,800 100 .18 55,700 55,900 55,100 31,762 1,762,374,600
유화증권 (003460) 2,760 15 .55 2,755 2,785 2,745 35,261 97,485,400
유화증권우 (003465) 2,630 -15 -.57 2,645 2,645 2,625 847 2,230,570
유안타증권 (003470) 3,745 -5 -.13 3,755 3,775 3,685 484,166 1,801,997,413
유안타증권우 (003475) 3,730 -20 -.53 3,755 3,755 3,720 12,622 47,137,329
한진중공업홀딩스 (003480) 5,580 20 .36 5,520 5,650 5,500 73,451 410,323,690
대한항공 (003490) 24,000 600 2.56 23,400 24,050 23,250 2,338,173 55,673,840,175
대한항공우 (003495) 24,500 350 1.45 24,150 24,500 24,100 8,511 207,330,725
영진약품 (003520) 2,295 60 2.68 2,245 2,310 2,230 339,446 774,806,552
한화투자증권 (003530) 6,510 -140 -2.11 6,670 6,710 6,390 2,972,451 19,420,619,980
한화투자증권우 (003535) 8,770 -300 -3.31 9,070 9,070 8,750 23,552 209,493,240
대신증권 (003540) 25,550 700 2.82 25,250 25,550 24,850 203,613 5,126,399,550
대신증권우 (003545) 19,900 70 .35 19,860 20,000 19,720 74,743 1,483,174,805
대신증권2우B (003547) 18,730 160 .86 18,580 18,740 18,540 22,915 427,495,570
LG (003550) 83,500 1300 1.58 83,300 84,700 82,100 309,316 25,768,771,800
LG우 (003555) 65,000 800 1.25 64,200 65,400 63,700 10,327 670,195,150
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 49,800 -4200 -7.78 56,100 56,300 49,600 243,774 12,489,536,500
HLB글로벌 (003580) 2,680 65 2.49 2,645 2,680 2,595 94,451 248,534,508
방림 (003610) 4,400 45 1.03 4,430 4,430 4,355 41,389 181,081,100
KG모빌리티 (003620) 3,705 100 2.77 3,610 3,740 3,575 343,003 1,264,260,255
미창석유 (003650) 110,300 700 .64 109,800 111,400 108,700 523 57,713,500
포스코퓨처엠 (003670) 130,300 3300 2.6 127,800 132,400 127,100 468,228 60,856,440,950
한성기업 (003680) 5,200 50 .97 5,130 5,220 5,120 16,790 87,042,560
코리안리 (003690) 10,240 40 .39 10,240 10,250 10,020 363,067 3,683,482,990
삼영 (003720) 3,875 75 1.97 3,770 3,910 3,740 104,117 402,443,381
진양산업 (003780) 5,660 10 .18 5,650 5,700 5,580 257,604 1,448,431,110
대한화섬 (003830) 134,600 2200 1.66 134,900 136,000 132,400 98 13,197,500
보령 (003850) 8,500 100 1.19 8,450 8,520 8,350 80,123 677,825,320
남양유업 (003920) 65,200 -100 -.15 65,300 65,600 63,700 9,128 589,641,750
남양유업우 (003925) 43,750 450 1.04 43,500 43,800 42,850 4,860 210,536,300
사조대림 (003960) 43,450 -1450 -3.23 45,200 45,200 43,400 33,242 1,479,396,425
롯데정밀화학 (004000) 41,200 500 1.23 40,700 41,400 40,450 97,480 3,988,139,975
현대제철 (004020) 35,550 4950 16.18 30,750 35,850 30,750 5,347,993 184,330,419,225
SG세계물산 (004060) 353 3 .86 349 357 349 571,487 201,914,902
신흥 (004080) 14,550 0 0 14,550 14,580 14,450 2,641 38,233,810
한국석유 (004090) 14,040 240 1.74 13,990 14,070 13,885 179,354 2,507,290,395
태양금속 (004100) 2,660 -15 -.56 2,675 2,695 2,635 325,436 864,634,725
태양금속우 (004105) 3,805 10 .26 3,800 3,847 3,610 38,764 147,500,727
동방 (004140) 2,990 110 3.82 2,855 3,160 2,830 15,215,463 46,255,504,611
한솔홀딩스 (004150) 3,400 10 .29 3,450 3,450 3,345 301,262 1,022,133,191
신세계 (004170) 191,500 -1400 -.73 193,300 194,400 190,500 22,250 4,272,969,000
NPC (004250) 4,500 0 0 4,505 4,505 4,445 19,828 88,580,590
NPC우 (004255) 2,660 30 1.14 2,630 2,665 2,610 28,707 75,852,605
남성 (004270) 1,106 5 .45 1,100 1,117 1,090 34,357 37,722,460
현대약품 (004310) 3,510 40 1.15 3,450 3,525 3,450 96,485 338,190,070
세방 (004360) 15,500 -110 -.7 15,620 15,800 15,270 162,544 2,515,387,765
세방우 (004365) 10,910 20 .18 11,100 11,100 10,440 44,204 480,446,300
농심 (004370) 404,500 0 0 406,000 406,000 400,500 25,113 10,107,766,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 169 1 .6 168 172 165 4,612,998 779,297,501
서울식품우 (004415) 1,203 -32 -2.59 1,247 1,247 1,203 4,563 5,627,127
송원산업 (004430) 12,700 50 .4 12,680 12,850 12,640 44,816 571,811,510
삼일씨엔에스 (004440) 5,100 195 3.98 4,850 5,160 4,800 35,275 178,273,040
삼화왕관 (004450) 37,950 -900 -2.32 38,850 38,850 36,250 4,657 175,009,500
세방전지 (004490) 71,100 1500 2.16 70,000 71,200 69,300 53,108 3,740,280,800
깨끗한나라 (004540) 2,210 20 .91 2,195 2,225 2,175 132,772 293,165,069
깨끗한나라우 (004545) 11,990 10 .08 11,970 12,090 11,950 1,598 19,117,710
현대비앤지스틸 (004560) 12,550 530 4.41 12,020 12,670 12,010 125,542 1,559,904,655
삼천리 (004690) 142,100 -200 -.14 142,300 143,700 139,000 29,252 4,117,716,850
조광피혁 (004700) 63,100 700 1.12 63,600 63,700 62,400 3,156 198,933,050
한솔테크닉스 (004710) 6,370 310 5.12 6,070 6,470 6,070 270,939 1,715,559,715
팜젠사이언스 (004720) 4,415 60 1.38 4,355 4,455 4,345 62,569 275,559,618
써니전자 (004770) 1,765 -15 -.84 1,722 1,774 1,680 1,125,621 1,948,841,982
효성 (004800) 75,800 -1100 -1.43 76,900 77,000 74,000 83,788 6,324,837,850
덕성 (004830) 6,110 70 1.16 5,970 6,130 5,970 98,040 596,670,505
덕성우 (004835) 8,200 180 2.24 8,030 8,250 7,930 14,791 118,124,430
DRB동일 (004840) 5,430 -60 -1.09 5,480 5,520 5,350 76,618 417,303,060
티웨이홀딩스 (004870) 770 31 4.19 742 780 733 1,059,284 800,435,541
동일산업 (004890) 45,150 150 .33 45,200 45,600 45,000 1,038 46,857,750
조광페인트 (004910) 5,640 100 1.81 5,560 5,650 5,520 50,252 281,599,475
씨아이테크 (004920) 1,234 0 0 1,234 1,268 1,227 95,651 118,746,392
한신공영 (004960) 8,650 300 3.59 8,350 8,700 8,270 72,973 621,945,085
신라교역 (004970) 10,350 90 .88 10,260 10,430 10,260 56,032 578,425,460
성신양회 (004980) 9,590 220 2.35 9,330 9,600 9,310 140,444 1,334,431,810
성신양회우 (004985) 12,230 120 .99 12,050 12,230 12,010 10,494 127,584,720
롯데지주 (004990) 29,050 -500 -1.69 29,450 29,500 28,750 262,854 7,622,843,475
롯데지주우 (00499K) 33,350 -1150 -3.33 35,000 35,000 33,350 3,149 105,475,850
휴스틸 (005010) 4,830 180 3.87 4,650 4,830 4,650 747,096 3,561,002,332
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,600 3700 10.6 35,250 38,600 34,950 915,931 34,267,388,675
SGC에너지 (005090) 25,750 450 1.78 25,400 26,300 25,325 40,587 1,049,268,800
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 89,900 -100 -.11 91,200 91,800 89,100 66,092 5,946,447,650
녹십자홀딩스 (005250) 16,760 330 2.01 16,490 16,825 16,380 61,927 1,032,903,010
녹십자홀딩스2우 (005257) 38,000 -1100 -2.81 37,800 39,100 37,800 6,295 241,784,300
롯데칠성 (005300) 130,400 -1800 -1.36 132,200 132,200 129,300 28,857 3,765,369,650
롯데칠성우 (005305) 77,500 1000 1.31 78,000 78,000 76,600 1,396 108,063,600
온타이드 (005320) 674 11 1.66 861 861 668 35,435,920 27,619,866,925
모나미 (005360) 2,120 25 1.19 2,090 2,130 2,090 21,103 44,643,710
현대차 (005380) 214,500 1000 .47 215,000 217,000 211,500 562,758 120,518,170,750
현대차우 (005385) 159,300 1300 .82 159,500 159,600 158,000 161,765 25,715,885,400
현대차2우B (005387) 163,400 1000 .62 162,600 164,000 162,000 134,491 21,908,645,250
현대차3우B (005389) 159,100 900 .57 158,800 159,700 158,300 10,870 1,727,110,900
신성통상 (005390) 4,090 5 .12 4,080 4,090 4,080 274,560 1,121,209,231
코스모화학 (005420) 15,950 770 5.07 15,480 16,180 15,310 245,387 3,887,813,875
한국공항 (005430) 53,500 700 1.33 53,200 54,400 52,700 16,155 862,597,200
현대지에프홀딩스 (005440) 8,770 -260 -2.88 9,050 9,080 8,680 347,483 3,061,742,115
POSCO홀딩스 (005490) 312,000 24000 8.33 294,000 318,500 291,000 1,420,531 438,956,627,750
삼진제약 (005500) 19,420 240 1.25 19,300 19,700 19,200 51,487 1,003,761,995
SPC삼립 (005610) 57,700 100 .17 57,500 58,000 56,800 14,689 845,040,500
삼영전자 (005680) 11,280 -20 -.18 11,290 11,350 11,240 21,217 239,186,170
파미셀 (005690) 11,580 -650 -5.31 13,960 14,100 11,270 5,796,403 71,106,785,445
넥센 (005720) 6,490 70 1.09 6,440 6,570 6,380 75,590 489,121,535
넥센우 (005725) 4,425 80 1.84 4,370 4,430 4,365 9,990 43,686,055
크라운해태홀딩스 (005740) 8,910 -840 -8.62 9,660 9,660 8,720 1,029,469 9,363,719,950
크라운해태홀딩스우 (005745) 9,570 -190 -1.95 9,690 9,690 9,500 6,256 59,752,930
대림바스 (005750) 4,505 10 .22 4,560 4,675 4,430 112,763 510,197,890
신영와코루 (005800) 13,180 150 1.15 12,980 13,250 12,980 5,868 77,340,530
풍산홀딩스 (005810) 50,100 750 1.52 50,300 52,000 49,350 166,243 8,419,380,900
원림 (005820) 16,110 0 0 16,140 16,160 16,100 358 5,771,750
DB손해보험 (005830) 123,400 -300 -.24 123,600 124,400 121,900 224,568 27,692,355,450
에스엘 (005850) 33,050 550 1.69 32,200 33,100 32,200 120,586 3,956,400,575
휴니드 (005870) 8,950 10 .11 8,980 9,060 8,900 82,031 736,636,510
대한해운 (005880) 1,710 35 2.09 1,685 1,719 1,667 5,000,979 8,514,326,791
삼성전자 (005930) 63,800 3000 4.93 61,300 63,800 61,100 32,040,639 2,006,401,108,350
삼성전자우 (005935) 52,900 2200 4.34 51,500 52,900 51,000 2,457,572 127,670,713,250
NH투자증권 (005940) 20,400 300 1.49 20,250 20,650 20,100 873,448 17,776,806,700
NH투자증권우 (005945) 18,060 160 .89 17,920 18,170 17,890 78,440 1,413,766,160
이수화학 (005950) 6,420 200 3.22 6,300 6,430 6,230 81,077 516,256,710
동부건설 (005960) 5,420 -10 -.18 5,430 5,450 5,380 33,904 183,229,605
동부건설우 (005965) 19,920 240 1.22 19,690 19,940 19,680 246 4,862,660
동원산업 (006040) 51,300 -1400 -2.66 52,300 53,400 50,800 47,984 2,486,211,400
화승인더 (006060) 5,050 135 2.75 5,000 5,100 4,930 308,967 1,545,887,414
사조오양 (006090) 10,690 -110 -1.02 10,800 11,200 10,650 15,460 166,806,580
삼아알미늄 (006110) 18,970 940 5.21 18,180 19,040 18,020 123,378 2,311,506,450
SK디스커버리 (006120) 60,800 500 .83 60,300 62,500 59,800 56,867 3,477,958,650
SK디스커버리우 (006125) 44,300 300 .68 44,000 44,700 43,800 4,298 190,468,875
한국전자홀딩스 (006200) 785 10 1.29 768 790 768 126,993 98,608,474
제주은행 (006220) 13,840 -260 -1.84 14,000 14,180 13,550 459,468 6,379,120,835
LS (006260) 185,100 -1400 -.75 189,500 190,300 182,900 329,508 61,028,979,400
녹십자 (006280) 134,900 4200 3.21 130,900 135,500 129,700 56,834 7,590,987,350
대원전선 (006340) 3,095 -35 -1.12 3,140 3,145 3,080 1,260,382 3,905,724,823
대원전선우 (006345) 4,050 -45 -1.1 4,110 4,110 4,000 17,856 72,573,060
GS건설 (006360) 21,300 200 .95 21,300 21,400 20,950 443,066 9,385,997,250
대구백화점 (006370) 6,500 -90 -1.37 6,640 6,690 6,140 39,409 256,169,725
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,580 190 .98 19,340 19,750 19,200 78,739 1,538,393,995
삼성SDI (006400) 185,300 6300 3.52 180,000 187,000 178,600 850,429 155,765,261,350
삼성SDI우 (006405) 114,100 5900 5.45 108,100 115,200 108,000 17,441 1,966,113,350
인스코비 (006490) 1,469 -4 -.27 1,473 1,582 1,446 2,312,104 3,475,270,143
대림통상 (006570) 2,870 60 2.14 2,810 2,885 2,780 19,451 54,514,325
대한유화 (006650) 93,100 4400 4.96 89,700 93,800 89,000 63,614 5,874,500,450
삼성공조 (006660) 14,370 450 3.23 14,300 14,950 14,240 269,351 3,919,264,900
영풍제지 (006740) 1,076 23 2.18 1,053 1,141 1,053 413,338 446,538,530
미래에셋증권 (006800) 21,550 250 1.17 21,350 22,250 21,100 2,924,691 63,384,785,100
미래에셋증권우 (006805) 9,100 150 1.68 8,960 9,250 8,910 136,251 1,238,653,840
미래에셋증권2우B (00680K) 8,750 190 2.22 8,570 8,930 8,450 895,344 7,789,570,190
AK홀딩스 (006840) 12,230 30 .25 12,080 12,260 11,890 26,650 323,062,140
신송홀딩스 (006880) 8,140 0 0 8,150 8,330 8,090 103,138 844,572,605
태경케미컬 (006890) 11,750 -160 -1.34 11,910 11,950 11,620 110,253 1,295,303,110
우성 (006980) 17,510 320 1.86 17,130 17,510 17,130 2,598 45,197,550
GS리테일 (007070) 17,360 40 .23 17,350 17,500 17,070 270,596 4,673,508,965
일신석재 (007110) 2,410 -25 -1.03 2,430 2,500 2,370 2,061,691 5,016,931,707
미래아이앤지 (007120) 1,014 0 0 1,014 1,035 1,012 43,577 44,323,630
사조산업 (007160) 58,600 -7700 -11.61 65,100 65,800 58,600 61,154 3,744,823,900
벽산 (007210) 2,295 45 2 2,235 2,300 2,235 107,539 244,954,980
한국특강 (007280) 1,523 23 1.53 1,502 1,845 1,423 2,611,761 4,504,058,904
오뚜기 (007310) 407,500 -1000 -.24 409,000 409,500 403,500 4,893 1,986,538,250
DN오토모티브 (007340) 23,750 550 2.37 23,450 23,950 23,250 98,870 2,341,252,175
에이프로젠 (007460) 687 10 1.48 681 688 667 1,423,665 965,837,421
샘표 (007540) 46,800 300 .65 46,000 47,500 45,750 6,579 304,932,175
일양약품 (007570) 13,770 160 1.18 13,650 13,990 13,600 25,451 350,762,550
일양약품우 (007575) 14,450 -30 -.21 14,640 14,640 14,450 787 11,459,050
동방아그로 (007590) 6,280 20 .32 6,290 6,300 6,240 6,110 38,342,425
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 52,500 3350 6.82 51,200 53,500 50,900 2,646,638 139,056,325,250
국도화학 (007690) 37,200 -400 -1.06 37,750 38,000 37,000 16,068 599,491,225
F&F홀딩스 (007700) 21,150 -1450 -6.42 22,600 22,950 21,050 166,576 3,590,367,125
코리아써키트 (007810) 11,500 370 3.32 11,270 11,580 11,190 73,315 839,254,560
코리아써우 (007815) 5,990 70 1.18 5,920 6,000 5,800 1,241 7,355,140
코리아써키트2우B (00781K) 5,520 10 .18 5,510 5,520 5,510 288 1,587,110
서연 (007860) 11,000 -570 -4.93 11,400 11,400 10,890 414,171 4,615,978,495
TP (007980) 1,500 12 .81 1,491 1,517 1,480 281,613 421,329,468
사조동아원 (008040) 1,176 -13 -1.09 1,188 1,193 1,173 405,616 478,055,124
대덕 (008060) 8,050 110 1.39 7,900 8,050 7,900 110,794 888,296,845
대덕1우 (00806K) 9,150 170 1.89 8,980 9,200 8,720 3,888 34,969,020
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,810 60 1.04 5,730 5,880 5,690 55,833 324,440,275
NI스틸 (008260) 3,820 55 1.46 3,765 3,860 3,750 114,836 439,331,999
남선알미늄 (008350) 1,226 5 .41 1,217 1,232 1,215 507,868 622,558,919
남선알미우 (008355) 13,000 0 0 13,000 13,000 12,820 349 4,522,540
문배철강 (008420) 2,435 15 .62 2,420 2,460 2,400 95,429 232,579,496
서흥 (008490) 20,300 0 0 20,350 20,600 20,000 20,340 416,297,550
일정실업 (008500) 12,800 350 2.81 12,450 12,800 12,450 6,516 82,565,520
윌비스 (008600) 474 4 .85 470 476 460 652,058 305,196,300
아남전자 (008700) 1,518 -1 -.07 1,529 1,533 1,501 418,984 636,685,003
율촌화학 (008730) 32,000 1200 3.9 31,350 33,150 30,850 239,394 7,721,070,675
호텔신라 (008770) 51,400 1100 2.19 50,400 52,000 50,200 341,323 17,535,906,700
호텔신라우 (008775) 44,700 200 .45 44,500 44,850 44,500 1,248 55,678,100
금비 (008870) 58,400 300 .52 58,100 58,700 58,100 1,713 99,970,850
한미사이언스 (008930) 43,300 -350 -.8 43,850 43,850 42,750 113,131 4,887,737,275
동양철관 (008970) 1,532 -112 -6.81 1,642 1,716 1,523 46,232,419 74,897,190,944
KCTC (009070) 6,250 770 14.05 5,420 6,810 5,260 24,557,795 153,771,672,365
경인전자 (009140) 20,550 -100 -.48 20,650 20,750 20,250 2,585 52,739,550
삼성전기 (009150) 142,300 7800 5.8 136,700 142,700 136,500 742,580 104,505,045,050
삼성전기우 (009155) 63,900 2900 4.75 61,500 63,900 61,300 28,443 1,796,880,150
SIMPAC (009160) 4,965 35 .71 4,960 4,970 4,930 64,666 320,275,409
한솔로지스틱스 (009180) 2,680 50 1.9 2,630 2,705 2,600 237,487 634,530,876
대양금속 (009190) 1,690 17 1.02 1,676 1,719 1,634 224,181 376,501,653
무림페이퍼 (009200) 2,200 30 1.38 2,170 2,205 2,160 218,610 479,671,754
한샘 (009240) 45,150 150 .33 44,800 45,300 44,800 21,616 974,748,900
신원 (009270) 1,806 0 0 1,803 1,854 1,755 4,023,157 7,284,723,223
광동제약 (009290) 6,010 50 .84 5,980 6,050 5,960 51,228 306,959,940
참엔지니어링 (009310) 1,372 -2 -.15 1,374 1,385 1,356 27,327 37,528,024
아진전자부품 (009320) 1,012 -3 -.3 1,015 1,029 1,005 39,716 40,213,830
태영건설 (009410) 2,855 10 .35 2,845 2,900 2,830 80,711 231,319,749
태영건설우 (009415) 5,780 0 0 5,840 5,860 5,780 5,003 29,165,170
한올바이오파마 (009420) 26,300 1300 5.2 25,500 26,450 25,100 281,089 7,260,093,975
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 75,200 2600 3.58 73,300 76,300 72,800 61,387 4,588,608,600
한창제지 (009460) 740 1 .14 743 745 735 91,565 67,694,620
삼화전기 (009470) 30,100 850 2.91 30,000 30,850 29,850 79,323 2,396,863,000
HD한국조선해양 (009540) 330,500 -13500 -3.92 341,000 343,000 325,500 473,475 157,046,778,250
무림P&P (009580) 2,830 40 1.43 2,790 2,850 2,785 72,600 205,427,440
모토닉 (009680) 10,460 -10 -.1 10,500 10,500 10,370 40,545 422,464,705
삼정펄프 (009770) 30,100 400 1.35 29,900 30,250 29,700 1,395 41,772,900
플레이그램 (009810) 336 4 1.2 332 344 329 242,359 82,157,763
한화솔루션 (009830) 36,300 850 2.4 35,100 37,300 34,400 8,239,831 296,615,863,675
한화솔루션우 (009835) 28,600 1050 3.81 27,600 28,950 27,300 68,605 1,939,360,000
명신산업 (009900) 8,440 160 1.93 8,350 8,450 8,280 152,674 1,279,913,710
영원무역홀딩스 (009970) 140,100 0 0 141,200 141,900 138,500 18,623 2,602,798,100
한국내화 (010040) 2,420 10 .41 2,410 2,440 2,390 20,509 49,541,310
OCI홀딩스 (010060) 84,900 7500 9.69 77,400 87,800 77,300 555,163 46,279,448,600
한국무브넥스 (010100) 4,940 365 7.98 4,630 4,945 4,550 1,027,735 4,952,973,675
LS ELECTRIC (010120) 276,500 -7500 -2.64 287,500 287,500 272,000 196,941 54,638,797,250
고려아연 (010130) 821,000 1000 .12 816,000 828,000 814,000 14,493 11,897,097,500
삼성중공업 (010140) 16,290 -250 -1.51 16,580 16,780 16,210 4,760,013 77,986,412,750
우진아이엔에스 (010400) 2,690 -20 -.74 2,710 2,790 2,680 8,547 23,176,575
한솔PNS (010420) 1,875 0 0 1,874 1,875 1,870 36,773 68,818,638
에스엠벡셀 (010580) 1,575 7 .45 1,567 1,582 1,531 127,077 198,206,854
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 183,400 -10100 -5.22 193,000 193,100 181,600 497,654 92,297,837,150
진양폴리 (010640) 3,985 30 .76 3,955 4,000 3,950 35,275 140,484,198
화천기계 (010660) 5,530 -70 -1.25 5,610 5,880 5,500 878,986 4,997,379,210
화신 (010690) 8,630 150 1.77 8,480 8,630 8,400 131,356 1,118,468,025
평화홀딩스 (010770) 5,340 0 0 5,400 5,540 5,190 729,730 3,926,210,625
아이에스동서 (010780) 21,700 400 1.88 21,450 21,900 21,400 19,360 418,749,050
퍼스텍 (010820) 3,840 -10 -.26 3,875 3,930 3,820 456,894 1,765,473,969
S-Oil (010950) 62,900 700 1.13 62,200 63,100 61,700 352,058 22,051,051,900
S-Oil우 (010955) 40,450 0 0 40,250 40,750 40,050 13,430 542,617,300
삼호개발 (010960) 3,505 45 1.3 3,460 3,505 3,425 57,626 200,907,805
진원생명과학 (011000) 2,580 -10 -.39 2,605 2,630 2,515 488,923 1,267,783,573
LG이노텍 (011070) 156,200 3300 2.16 154,000 156,600 152,400 145,188 22,442,440,900
에넥스 (011090) 662 9 1.38 660 669 650 189,213 124,669,664
CJ씨푸드 (011150) 3,070 0 0 3,075 3,090 3,045 328,792 1,005,491,145
CJ씨푸드1우 (011155) 17,970 60 .34 18,000 18,000 17,800 66 1,185,990
롯데케미칼 (011170) 68,200 3100 4.76 64,500 68,800 64,100 348,628 23,402,487,850
HMM (011200) 23,900 550 2.36 23,400 24,100 23,250 2,045,683 48,593,271,975
현대위아 (011210) 48,400 1500 3.2 48,900 48,900 47,800 133,508 6,440,257,000
삼화전자 (011230) 5,750 -470 -7.56 6,240 6,310 5,740 255,485 1,531,366,120
태림포장 (011280) 2,160 30 1.41 2,130 2,170 2,100 69,807 150,030,555
성안머티리얼스 (011300) 462 6 1.32 456 469 453 248,756 114,777,204
유니켐 (011330) 1,410 10 .71 1,400 1,418 1,398 113,501 159,331,343
부산산업 (011390) 99,600 -1900 -1.87 100,900 101,500 98,800 7,590 756,975,100
갤럭시아에스엠 (011420) 2,460 15 .61 2,470 2,495 2,445 120,523 297,659,600
한농화성 (011500) 15,220 460 3.12 14,900 15,280 14,760 120,715 1,821,258,385
와이투솔루션 (011690) 3,560 25 .71 3,535 3,560 3,455 391,369 1,373,700,135
한신기계 (011700) 3,835 -5 -.13 3,840 3,925 3,790 375,487 1,447,980,470
현대코퍼레이션 (011760) 27,450 -300 -1.08 28,250 28,250 27,250 82,598 2,270,375,825
금호석유화학 (011780) 119,600 1000 .84 119,400 120,100 118,000 116,673 13,919,854,500
금호석유화학우 (011785) 61,100 1700 2.86 59,500 61,100 59,400 21,108 1,272,553,450
SKC (011790) 108,700 2400 2.26 106,700 109,400 105,800 269,982 29,004,529,900
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,544 35 2.32 1,514 1,559 1,507 3,702,339 5,689,409,944
DB (012030) 1,529 -18 -1.16 1,550 1,566 1,500 631,614 960,733,877
영흥 (012160) 595 11 1.88 564 610 564 407,117 242,700,298
아센디오 (012170) 3,100 -25 -.8 3,125 3,190 3,055 51,838 161,307,559
계양전기 (012200) 1,459 1 .07 1,458 1,473 1,451 21,308 31,110,152
계양전기우 (012205) 3,470 20 .58 3,445 3,480 3,445 1,694 5,856,950
영화금속 (012280) 875 18 2.1 862 879 849 117,067 100,896,557
경동인베스트 (012320) 66,800 -400 -.6 67,200 68,000 65,200 6,719 448,844,700
현대모비스 (012330) 299,500 2500 .84 298,500 303,000 295,000 244,228 73,062,250,500
한화에어로스페이스 (012450) 817,000 -2000 -.24 846,000 861,000 813,000 274,396 228,695,454,000
더존비즈온 (012510) 77,300 6700 9.49 71,500 78,000 70,900 980,814 74,216,583,850
경인양행 (012610) 3,375 45 1.35 3,330 3,385 3,295 77,312 259,361,269
HDC (012630) 23,050 150 .66 22,900 23,650 22,800 202,515 4,685,240,275
모나리자 (012690) 2,720 0 0 2,710 2,735 2,710 92,527 252,113,654
에스원 (012750) 70,300 -300 -.42 70,400 70,800 69,700 33,047 2,321,257,250
대창 (012800) 1,431 -4 -.28 1,446 1,460 1,417 895,741 1,283,256,991
세우글로벌 (013000) 1,172 14 1.21 1,163 1,185 1,158 61,074 71,387,498
일성건설 (013360) 1,825 -3 -.16 1,828 1,897 1,803 440,848 809,593,415
화승코퍼레이션 (013520) 2,090 -40 -1.88 2,120 2,145 2,050 147,846 309,197,245
디와이 (013570) 4,710 0 0 4,715 4,755 4,680 52,359 246,723,220
계룡건설 (013580) 21,300 750 3.65 20,500 21,350 20,450 101,136 2,111,325,225
까뮤이앤씨 (013700) 1,113 -11 -.98 1,123 1,131 1,112 90,300 100,825,205
지엠비코리아 (013870) 4,060 10 .25 4,050 4,065 4,030 15,942 64,630,715
지누스 (013890) 18,300 480 2.69 18,000 18,880 17,900 249,338 4,585,895,405
한익스프레스 (014130) 3,570 30 .85 3,540 3,645 3,515 36,778 130,737,485
대영포장 (014160) 1,241 51 4.29 1,190 1,250 1,186 4,059,392 4,971,662,018
금강공업 (014280) 4,725 15 .32 4,730 4,800 4,680 62,745 297,622,060
금강공업우 (014285) 7,090 60 .85 7,220 7,220 6,930 26 182,150
영보화학 (014440) 4,545 40 .89 4,510 4,555 4,500 52,502 238,209,985
극동유화 (014530) 3,510 35 1.01 3,480 3,515 3,480 270,238 945,387,994
태경비케이 (014580) 4,870 35 .72 4,835 4,880 4,830 99,428 483,063,805
한솔케미칼 (014680) 170,600 6100 3.71 165,000 170,600 164,200 56,496 9,522,719,950
사조씨푸드 (014710) 9,040 -430 -4.54 9,450 9,540 9,000 114,544 1,056,162,720
HL D&I (014790) 2,800 90 3.32 2,720 2,820 2,705 105,267 290,430,370
동원시스템즈 (014820) 32,300 100 .31 32,500 32,600 32,000 21,867 707,083,200
동원시스템즈우 (014825) 18,290 0 0 18,290 18,290 18,290 460 8,413,400
유니드 (014830) 94,600 -900 -.94 95,700 95,700 94,100 20,313 1,921,559,300
성문전자 (014910) 1,227 9 .74 1,241 1,241 1,218 38,101 46,539,861
성문전자우 (014915) 4,645 -25 -.54 4,670 4,670 4,635 521 2,419,080
인디에프 (014990) 1,415 -87 -5.79 1,515 1,544 1,377 3,092,106 4,526,025,894
이스타코 (015020) 785 55 7.53 744 818 720 1,892,640 1,484,405,478
대창단조 (015230) 5,830 -90 -1.52 5,920 5,920 5,810 77,712 453,783,360
에이엔피 (015260) 429 6 1.42 434 435 420 190,060 81,240,555
INVENI (015360) 57,800 1300 2.3 56,000 58,000 56,000 11,757 676,089,100
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 35,900 -50 -.14 36,350 37,000 35,300 4,990,925 180,114,848,750
일진홀딩스 (015860) 5,620 -380 -6.33 6,000 6,000 5,500 598,895 3,427,693,600
태경산업 (015890) 5,390 110 2.08 5,320 5,430 5,300 64,176 344,580,380
대현 (016090) 1,926 17 .89 1,911 1,930 1,904 101,762 195,391,353
삼성증권 (016360) 72,500 0 0 72,900 74,600 71,300 501,266 36,512,733,350
KG스틸 (016380) 6,530 240 3.82 6,220 6,580 6,220 353,779 2,274,205,945
한세예스24홀딩스 (016450) 4,560 115 2.59 4,515 4,660 4,475 525,862 2,393,862,773
환인제약 (016580) 12,600 270 2.19 12,340 12,760 12,340 59,117 745,433,410
신대양제지 (016590) 13,160 210 1.62 12,900 13,600 12,790 33,727 446,611,845
DB증권 (016610) 8,320 40 .48 8,300 8,360 8,200 125,675 1,040,978,300
대성홀딩스 (016710) 10,270 -180 -1.72 10,450 10,500 10,140 47,826 490,640,640
두올 (016740) 3,350 10 .3 3,340 3,385 3,330 32,083 108,017,030
퍼시스 (016800) 44,300 0 0 43,700 44,950 43,700 1,056 46,518,350
웅진 (016880) 2,800 -20 -.71 2,830 2,840 2,740 685,986 1,904,513,335
광명전기 (017040) 2,075 -40 -1.89 2,120 2,140 2,045 387,370 803,910,286
명문제약 (017180) 1,665 20 1.22 1,638 1,665 1,638 42,301 69,972,190
우신시스템 (017370) 8,080 80 1 8,070 8,120 7,940 52,010 416,244,345
서울가스 (017390) 60,000 200 .33 59,700 60,300 59,300 11,952 715,024,150
수산세보틱스 (017550) 1,811 13 .72 1,798 1,811 1,781 56,213 101,531,754
SK텔레콤 (017670) 57,600 -300 -.52 58,000 58,100 57,300 788,433 45,501,558,000
현대엘리베이터 (017800) 84,400 700 .84 83,900 84,400 82,300 196,164 16,406,849,900
풀무원 (017810) 12,380 10 .08 12,460 12,470 12,300 89,331 1,108,127,705
DS단석 (017860) 27,650 2100 8.22 26,400 28,000 26,150 550,489 15,070,696,175
광전자 (017900) 2,025 5 .25 2,010 2,050 1,998 50,660 101,923,498
E1 (017940) 88,000 3300 3.9 85,400 92,500 85,400 50,207 4,446,337,700
한국카본 (017960) 24,200 -1350 -5.28 25,200 25,400 23,550 957,880 23,134,482,000
애경산업 (018250) 16,500 -320 -1.9 16,470 16,570 16,330 102,763 1,688,485,460
삼성에스디에스 (018260) 165,500 500 .3 164,500 169,300 164,500 200,392 33,295,072,800
조일알미늄 (018470) 1,538 26 1.72 1,515 1,551 1,505 474,300 728,774,527
동원금속 (018500) 1,461 34 2.38 1,451 1,490 1,424 682,805 1,002,164,291
SK가스 (018670) 285,000 4500 1.6 279,000 292,500 276,500 24,220 6,944,319,250
한온시스템 (018880) 3,370 100 3.06 3,280 3,380 3,250 1,324,347 4,410,903,432
신풍제약 (019170) 14,350 -250 -1.71 14,500 14,740 14,340 327,731 4,753,978,150
신풍제약우 (019175) 32,600 -1600 -4.68 34,000 34,000 32,600 15,960 527,993,200
티에이치엔 (019180) 2,940 20 .68 2,900 2,945 2,900 44,726 131,058,245
세아특수강 (019440) 15,030 50 .33 14,980 15,150 14,980 18,420 277,201,780
엑시큐어하이트론 (019490) 635 -27 -4.08 656 685 619 2,255,559 1,456,538,933
대교 (019680) 2,375 -20 -.84 2,395 2,395 2,360 23,777 56,374,796
대교우B (019685) 1,307 3 .23 1,311 1,311 1,297 10,489 13,645,831
한섬 (020000) 17,130 -110 -.64 17,300 17,360 17,070 73,251 1,256,778,305
키다리스튜디오 (020120) 3,930 15 .38 3,925 3,955 3,885 230,989 907,252,676
롯데에너지머티리얼즈 (020150) 23,350 800 3.55 22,550 23,550 22,150 197,509 4,560,328,625
아시아나항공 (020560) 9,830 80 .82 9,750 9,860 9,720 94,066 922,064,500
일진디스플 (020760) 1,020 -48 -4.49 1,090 1,091 1,014 406,606 425,020,286
서원 (021050) 1,375 13 .95 1,369 1,386 1,355 524,197 717,815,159
코웨이 (021240) 99,100 -2800 -2.75 100,800 102,600 98,500 138,634 13,819,885,850
세원정공 (021820) 11,970 70 .59 11,830 12,010 11,830 21,880 260,991,420
포스코DX (022100) 24,450 850 3.6 23,750 24,700 23,550 592,019 14,415,105,400
삼원강재 (023000) 2,615 25 .97 2,585 2,625 2,555 31,096 81,263,318
MH에탄올 (023150) 5,340 10 .19 5,330 5,350 5,290 3,466 18,449,415
한국종합기술 (023350) 5,360 60 1.13 5,360 5,380 5,300 29,915 160,000,645
동남합성 (023450) 35,000 400 1.16 34,500 35,000 34,250 1,422 49,244,575
롯데쇼핑 (023530) 77,200 -200 -.26 77,300 78,000 76,500 56,913 4,385,850,850
다우기술 (023590) 37,300 -100 -.27 37,900 38,100 36,500 177,088 6,612,453,000
인지컨트롤스 (023800) 6,130 100 1.66 6,100 6,130 6,010 41,010 249,398,580
인팩 (023810) 5,950 60 1.02 5,890 5,960 5,870 5,276 31,320,545
에쓰씨엔지니어링 (023960) 1,308 9 .69 1,300 1,310 1,290 196,355 255,014,019
WISCOM (024070) 2,070 20 .98 2,075 2,080 2,035 8,347 17,225,850
디씨엠 (024090) 13,930 130 .94 13,800 14,140 13,760 11,637 162,550,070
기업은행 (024110) 18,930 400 2.16 18,600 18,990 18,600 1,075,314 20,311,375,225
콜마홀딩스 (024720) 16,710 210 1.27 16,750 17,100 16,500 478,548 8,103,301,480
대원화성 (024890) 907 3 .33 915 915 902 18,957 17,185,295
디와이덕양 (024900) 2,605 25 .97 2,565 2,610 2,560 106,668 276,637,791
KPX케미칼 (025000) 49,150 300 .61 48,900 49,350 48,700 6,481 317,568,950
SJM홀딩스 (025530) 3,695 35 .96 3,685 3,695 3,640 31,840 116,945,910
한국단자 (025540) 66,000 500 .76 66,000 66,500 65,500 22,140 1,459,301,350
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,480 140 1.91 7,450 7,640 7,360 17,080 127,572,580
한솔홈데코 (025750) 741 20 2.77 723 747 722 924,219 681,428,652
이구산업 (025820) 5,210 40 .77 5,260 5,470 5,120 1,558,565 8,178,696,680
남해화학 (025860) 7,950 -40 -.5 7,990 8,010 7,890 133,200 1,057,270,255
한국주강 (025890) 1,865 13 .7 1,803 1,883 1,803 17,117 31,254,146
스틱인베스트먼트 (026890) 10,750 50 .47 10,800 10,800 10,610 37,680 403,675,105
부국철강 (026940) 2,355 15 .64 2,355 2,375 2,345 111,285 262,735,253
동서 (026960) 30,200 -200 -.66 30,050 30,500 29,650 124,600 3,760,848,900
BGF (027410) 4,315 -30 -.69 4,365 4,365 4,270 187,122 804,600,816
마니커 (027740) 925 6 .65 923 927 910 525,033 483,326,957
한국제지 (027970) 815 1 .12 814 817 810 85,121 69,254,016
삼성E&A (028050) 23,200 300 1.31 22,950 23,400 22,900 1,553,366 35,999,458,900
동아지질 (028100) 16,970 110 .65 16,920 16,990 16,470 31,348 526,651,420
삼성물산 (028260) 162,700 500 .31 162,300 163,700 160,600 283,930 45,977,557,300
삼성물산우B (02826K) 121,900 200 .16 121,700 122,500 120,100 5,876 712,987,350
팬오션 (028670) 3,890 90 2.37 3,800 3,920 3,775 1,731,197 6,705,027,117
케이씨 (029460) 25,100 750 3.08 24,350 25,300 24,100 75,044 1,874,434,550
신도리코 (029530) 51,800 700 1.37 51,000 52,200 50,900 11,492 591,793,250
삼성카드 (029780) 51,500 700 1.38 51,100 51,600 50,800 66,104 3,391,416,200
제일기획 (030000) 20,600 50 .24 20,650 20,750 20,400 294,749 6,060,044,875
NICE평가정보 (030190) 16,830 -10 -.06 16,750 17,070 16,650 54,900 922,622,240
KT (030200) 56,500 -300 -.53 57,100 57,700 56,500 370,191 21,094,224,943
다올투자증권 (030210) 3,625 -10 -.28 3,655 3,700 3,600 97,738 355,949,737
교보증권 (030610) 8,440 -10 -.12 8,460 8,640 8,280 206,873 1,743,051,700
동원수산 (030720) 6,300 230 3.79 6,020 6,400 6,000 23,808 148,949,835
서울보증보험 (031210) 42,200 -800 -1.86 43,000 43,300 41,850 83,998 3,553,067,300
신세계인터내셔날 (031430) 12,720 -70 -.55 12,860 12,900 12,620 145,254 1,849,475,965
신세계푸드 (031440) 40,000 50 .13 39,950 40,600 39,650 9,145 367,714,075
아이티센씨티에스 (031820) 659 -1 -.15 661 667 652 306,803 202,438,055
롯데관광개발 (032350) 17,150 -250 -1.44 17,790 18,000 16,970 708,486 12,322,141,505
황금에스티 (032560) 6,120 50 .82 6,070 6,130 6,070 20,623 125,923,125
LG유플러스 (032640) 14,600 150 1.04 14,520 14,670 14,430 1,302,336 18,977,613,540
삼성생명 (032830) 127,200 -200 -.16 128,300 129,900 126,500 287,932 36,711,602,250
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,900 500 3.25 15,400 15,900 15,250 123,512 1,936,854,020
체시스 (033250) 1,190 58 5.12 1,141 1,250 1,141 904,447 1,079,766,512
유나이티드제약 (033270) 21,200 50 .24 21,150 21,250 20,900 23,085 487,526,475
SJG세종 (033530) 4,695 55 1.19 4,640 4,700 4,625 35,162 164,621,688
KT&G (033780) 128,400 -1800 -1.38 130,200 130,500 127,900 276,376 35,698,661,400
무학 (033920) 8,120 -50 -.61 8,170 8,190 8,060 54,910 444,881,600
두산에너빌리티 (034020) 61,900 300 .49 63,100 64,100 61,300 6,984,206 436,251,085,000
SBS (034120) 25,400 -150 -.59 25,450 25,800 25,250 45,089 1,148,943,850
LG디스플레이 (034220) 9,520 400 4.39 9,170 9,520 9,145 2,585,057 24,326,581,610
파라다이스 (034230) 15,560 470 3.11 15,380 16,330 15,250 1,943,326 30,784,825,865
NICE (034310) 13,050 -200 -1.51 13,250 13,250 12,820 106,587 1,379,785,235
인천도시가스 (034590) 25,950 100 .39 25,900 26,000 25,750 3,952 102,384,950
SK (034730) 206,500 -7000 -3.28 213,500 214,000 204,000 368,222 76,356,555,250
SK우 (03473K) 168,500 -2200 -1.29 170,500 171,600 167,500 4,664 787,828,500
한국토지신탁 (034830) 1,260 9 .72 1,251 1,272 1,248 527,160 666,752,738
HS애드 (035000) 8,090 100 1.25 8,010 8,120 7,970 36,336 292,358,775
백산 (035150) 15,590 730 4.91 15,250 15,750 15,220 120,326 1,865,481,055
강원랜드 (035250) 19,030 110 .58 18,950 19,300 18,810 899,425 17,187,600,035
NAVER (035420) 253,000 1000 .4 250,500 260,000 249,500 1,207,730 307,015,456,500
신세계 I&C (035510) 18,080 -470 -2.53 18,610 18,700 17,980 271,310 4,966,030,580
카카오 (035720) 59,500 800 1.36 59,200 61,400 58,800 3,330,017 200,068,365,700
콘텐트리중앙 (036420) 11,560 80 .7 11,500 11,560 11,360 50,198 574,975,900
한국가스공사 (036460) 43,800 2350 5.67 41,950 44,700 41,850 1,453,023 63,658,835,775
SNT홀딩스 (036530) 55,100 -2700 -4.67 56,900 57,700 54,700 26,434 1,476,364,000
엔씨소프트 (036570) 205,500 4000 1.99 206,000 208,500 201,500 75,909 15,652,685,000
팜스코 (036580) 2,895 80 2.84 2,830 2,945 2,795 78,889 227,556,329
YG PLUS (037270) 8,220 -660 -7.43 8,930 8,930 8,110 2,151,828 18,008,347,510
LG헬로비전 (037560) 2,815 -30 -1.05 2,860 2,860 2,805 221,675 627,413,299
광주신세계 (037710) 30,800 250 .82 30,550 30,950 30,300 20,611 634,414,400
하나투어 (039130) 55,200 0 0 55,700 56,000 54,500 68,910 3,806,600,200
키움증권 (039490) 223,000 0 0 226,500 227,000 219,000 115,005 25,542,387,750
HDC랩스 (039570) 9,780 -60 -.61 9,940 10,100 9,770 43,973 437,791,860
상신브레이크 (041650) 2,940 25 .86 2,920 2,955 2,920 44,130 129,603,400
한화오션 (042660) 77,000 400 .52 76,700 77,800 75,700 1,461,348 112,140,411,700
HD현대인프라코어 (042670) 12,040 -1150 -8.72 13,070 13,080 11,950 3,456,746 42,757,908,030
한미반도체 (042700) 95,300 1400 1.49 96,200 96,200 94,700 626,770 59,845,829,200
주연테크 (044380) 426 15 3.65 401 431 400 569,427 235,198,726
KSS해운 (044450) 9,910 50 .51 9,720 10,120 9,720 100,965 1,006,346,440
코스맥스비티아이 (044820) 18,790 110 .59 18,500 18,850 17,000 37,040 684,093,125
대우건설 (047040) 4,180 20 .48 4,180 4,230 4,145 1,065,315 4,461,873,451
포스코인터내셔널 (047050) 51,000 1950 3.98 49,200 52,000 49,100 973,589 49,665,557,200
유니온머티리얼 (047400) 1,624 14 .87 1,607 1,631 1,595 113,795 183,840,206
한국항공우주 (047810) 88,900 -500 -.56 89,600 90,100 87,900 558,834 49,630,882,400
동원F&B (049770) 44,950 -1550 -3.33 46,400 46,850 43,600 22,820 1,035,934,200
우진플라임 (049800) 1,998 20 1.01 1,970 2,000 1,970 11,580 23,063,779
한전KPS (051600) 56,600 -1300 -2.25 58,400 58,500 56,400 298,953 17,113,489,400
진양화학 (051630) 2,000 27 1.37 1,974 2,010 1,974 48,972 97,689,060
LG생활건강 (051900) 327,000 3000 .93 325,500 328,500 324,000 63,189 20,592,334,250
LG생활건강우 (051905) 137,500 2000 1.48 135,600 137,600 135,200 7,466 1,019,783,200
LG화학 (051910) 257,000 17000 7.08 248,000 262,500 246,500 1,201,428 310,176,868,500
LG화학우 (051915) 128,100 7200 5.96 122,600 131,100 122,600 164,705 21,244,230,450
한전기술 (052690) 93,300 -1900 -2 97,500 97,600 92,600 499,322 47,287,546,500
스카이라이프 (053210) 5,090 50 .99 5,040 5,100 5,030 63,788 323,764,680
한미글로벌 (053690) 19,900 290 1.48 19,650 20,050 19,350 135,223 2,674,594,670
테이팩스 (055490) 14,380 160 1.13 14,100 14,450 14,100 18,464 264,390,350
신한지주 (055550) 63,700 2000 3.24 61,700 63,700 61,600 1,444,649 91,096,223,926
현대홈쇼핑 (057050) 56,300 0 0 56,800 57,000 56,000 12,792 722,512,400
포스코스틸리온 (058430) 41,500 1600 4.01 40,100 42,050 40,000 60,960 2,512,285,000
세아홀딩스 (058650) 131,000 -6400 -4.66 135,600 140,000 130,000 10,831 1,454,300,050
다스코 (058730) 3,075 15 .49 3,040 3,090 3,040 35,690 109,671,353
KTcs (058850) 2,840 25 .89 2,820 2,850 2,810 152,331 431,810,401
KTis (058860) 2,885 45 1.58 2,840 2,890 2,835 148,562 425,126,666
HL홀딩스 (060980) 42,350 550 1.32 42,650 42,650 41,450 24,409 1,027,141,875
산일전기 (062040) 83,700 -4700 -5.32 88,200 88,200 82,000 581,940 48,828,231,850
종근당바이오 (063160) 22,850 550 2.47 22,300 23,050 22,200 16,848 382,279,150
현대로템 (064350) 196,100 -6900 -3.4 216,000 216,500 196,100 2,535,007 512,459,734,800
LG씨엔에스 (064400) 77,900 -2700 -3.35 79,000 83,700 77,600 1,185,032 94,988,174,850
SNT모티브 (064960) 33,200 1150 3.59 33,000 33,200 31,650 141,414 4,633,234,375
LG전자 (066570) 77,900 1700 2.23 76,700 78,000 76,000 704,594 54,377,247,050
LG전자우 (066575) 38,650 500 1.31 38,250 38,750 37,950 78,453 3,010,235,125
엘앤에프 (066970) 54,900 4100 8.07 51,200 56,600 50,800 755,093 40,736,639,550
세이브존I&C (067830) 2,770 45 1.65 2,725 2,770 2,725 35,585 97,836,017
셀트리온 (068270) 172,300 3400 2.01 167,800 172,800 167,000 700,001 119,354,594,300
삼성출판사 (068290) 18,550 -20 -.11 18,480 18,650 18,440 22,727 421,683,695
TKG휴켐스 (069260) 17,400 370 2.17 17,080 17,490 17,030 116,530 2,015,489,165
대호에이엘 (069460) 1,856 17 .92 1,844 1,860 1,833 245,691 452,815,895
대웅제약 (069620) 158,800 13500 9.29 155,500 161,000 152,600 112,253 17,541,658,650
한세엠케이 (069640) 1,077 23 2.18 1,045 1,077 1,027 35,967 38,005,270
DSR제강 (069730) 3,760 45 1.21 3,705 3,790 3,695 28,887 108,610,865
현대백화점 (069960) 77,800 800 1.04 77,400 78,800 77,000 60,410 4,719,039,250
모나용평 (070960) 4,900 -70 -1.41 4,970 5,030 4,700 351,833 1,725,483,711
한국금융지주 (071050) 137,900 -800 -.58 140,000 141,300 136,500 243,669 33,743,811,700
한국금융지주우 (071055) 91,100 2600 2.94 88,300 91,700 88,300 55,211 4,989,853,300
하이스틸 (071090) 4,055 10 .25 4,045 4,155 4,025 468,704 1,915,770,531
지역난방공사 (071320) 81,100 -300 -.37 81,400 82,600 80,900 19,974 1,626,476,450
롯데하이마트 (071840) 8,940 160 1.82 8,810 8,990 8,710 109,647 976,437,525
코아스 (071950) 9,050 -90 -.98 9,330 9,330 9,030 3,184 28,824,360
HD현대마린엔진 (071970) 44,550 -4200 -8.62 48,750 49,150 43,800 1,036,013 47,003,332,675
유엔젤 (072130) 5,300 90 1.73 5,210 5,320 5,140 128,871 673,670,050
농심홀딩스 (072710) 84,600 -1000 -1.17 85,700 86,200 83,500 10,356 875,733,400
금호타이어 (073240) 4,895 165 3.49 4,825 4,895 4,750 735,781 3,562,373,425
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,375 15 .45 3,360 3,425 3,360 11,747 39,741,800
세진중공업 (075580) 10,950 -290 -2.58 11,300 11,300 10,890 447,218 4,912,933,015
유니퀘스트 (077500) 5,960 -80 -1.32 6,010 6,140 5,890 383,232 2,293,943,540
STX엔진 (077970) 21,150 0 0 21,450 21,450 20,700 201,209 4,215,801,475
텔코웨어 (078000) 14,770 -220 -1.47 15,040 15,160 14,650 18,315 273,251,980
에이블씨엔씨 (078520) 7,670 -20 -.26 7,730 7,730 7,630 76,091 583,660,420
GS (078930) 49,550 750 1.54 49,600 50,500 48,850 670,496 33,329,921,025
GS우 (078935) 44,900 350 .79 44,900 45,200 44,450 13,290 596,008,775
CJ CGV (079160) 5,240 140 2.75 5,180 5,240 5,100 174,140 900,080,250
현대리바트 (079430) 8,080 80 1 7,950 8,090 7,900 31,911 256,171,575
LIG넥스원 (079550) 516,000 -7000 -1.34 530,000 534,000 510,000 94,927 49,034,377,500
전진건설로봇 (079900) 56,400 -700 -1.23 56,900 58,000 56,000 159,092 9,073,523,700
휴비스 (079980) 3,200 80 2.56 3,120 3,210 3,110 64,037 203,442,395
일진다이아 (081000) 13,480 170 1.28 13,440 13,590 13,330 28,294 380,735,030
미스토홀딩스 (081660) 38,250 -550 -1.42 38,550 39,000 38,000 380,991 14,603,407,150
동양생명 (082640) 6,750 -70 -1.03 6,820 6,840 6,700 196,975 1,327,015,610
한화엔진 (082740) 26,850 -800 -2.89 27,650 27,750 26,600 873,145 23,539,463,125
그린케미칼 (083420) 8,070 190 2.41 7,850 8,220 7,850 138,435 1,115,115,420
대한제강 (084010) 16,500 490 3.06 16,090 16,500 16,010 37,661 614,524,000
동양고속 (084670) 8,740 -30 -.34 8,770 8,880 8,730 5,723 50,271,110
이월드 (084680) 1,684 -10 -.59 1,695 1,699 1,665 362,701 607,925,548
대상홀딩스 (084690) 11,170 -170 -1.5 11,320 11,340 11,080 278,505 3,114,083,530
대상홀딩스우 (084695) 15,930 -20 -.13 16,180 16,200 15,730 15,857 253,571,290
TBH글로벌 (084870) 1,303 -33 -2.47 1,324 1,330 1,303 22,578 29,733,365
엔케이 (085310) 825 1 .12 824 830 816 119,482 98,257,867
미래에셋생명 (085620) 6,470 70 1.09 6,440 6,520 6,340 72,150 464,192,825
현대글로비스 (086280) 138,200 -300 -.22 138,500 139,800 136,800 129,392 17,871,477,600
하나금융지주 (086790) 87,500 1700 1.98 87,600 87,600 86,000 1,447,263 125,757,956,092
이리츠코크렙 (088260) 4,495 5 .11 4,510 4,510 4,460 21,197 94,945,617
한화생명 (088350) 3,300 -15 -.45 3,335 3,360 3,275 1,787,704 5,919,653,240
진도 (088790) 2,075 45 2.22 2,015 2,125 2,015 44,081 91,782,030
맥쿼리인프라 (088980) 11,390 0 0 11,350 11,450 11,330 1,428,377 16,234,523,775
HDC현대EP (089470) 4,030 45 1.13 3,985 4,045 3,985 49,118 197,398,990
제주항공 (089590) 7,210 60 .84 7,200 7,250 7,140 112,041 807,793,665
롯데렌탈 (089860) 35,000 0 0 35,100 35,350 34,650 57,172 2,005,628,475
평화산업 (090080) 1,090 1 .09 1,101 1,170 1,083 1,681,743 1,870,305,333
노루페인트 (090350) 9,360 40 .43 9,370 9,395 9,270 79,219 739,353,375
노루페인트우 (090355) 15,600 -110 -.7 15,710 15,710 15,450 823 12,828,410
메타랩스 (090370) 1,376 4 .29 1,370 1,390 1,359 41,105 56,297,678
아모레퍼시픽 (090430) 137,500 900 .66 137,200 138,300 135,400 195,662 26,824,932,950
아모레퍼시픽우 (090435) 45,350 450 1 44,900 45,600 44,350 36,489 1,645,205,475
비에이치 (090460) 12,950 290 2.29 12,720 12,950 12,630 198,742 2,548,087,015
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,040 15 .74 2,025 2,055 2,020 1,197,236 2,431,955,592
디아이씨 (092200) 4,680 70 1.52 4,615 4,730 4,580 338,478 1,577,674,903
KEC (092220) 823 32 4.05 794 826 794 538,968 441,289,807
KPX홀딩스 (092230) 70,200 1100 1.59 69,100 70,200 69,100 6,532 456,318,950
기신정기 (092440) 2,540 10 .4 2,500 2,555 2,495 24,687 61,915,654
DYP (092780) 4,355 15 .35 4,350 4,375 4,320 45,239 196,709,015
넥스틸 (092790) 14,430 50 .35 14,440 14,800 14,220 501,164 7,276,015,470
LF (093050) 18,440 0 0 18,250 18,590 18,090 78,921 1,449,270,875
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,175 -5 -.16 3,070 3,350 2,920 11,331,963 36,097,774,975
후성 (093370) 4,965 115 2.37 4,920 4,990 4,835 333,202 1,644,364,773
효성ITX (094280) 13,460 -200 -1.46 13,560 13,670 13,310 31,668 426,301,830
맵스리얼티1 (094800) 4,420 60 1.38 4,360 4,505 4,345 157,486 695,601,852
AJ네트웍스 (095570) 4,255 -65 -1.5 4,360 4,365 4,225 395,442 1,695,650,639
웅진씽크빅 (095720) 1,966 138 7.55 1,826 1,966 1,825 762,494 1,536,171,858
JW홀딩스 (096760) 3,655 -5 -.14 3,705 3,705 3,645 58,470 214,661,343
SK이노베이션 (096770) 119,300 1600 1.36 118,000 121,300 116,900 699,144 83,179,408,100
SK이노베이션우 (096775) 80,200 1700 2.17 81,100 81,100 78,800 4,949 395,896,250
HJ중공업 (097230) 7,480 -130 -1.71 7,630 7,760 7,470 587,460 4,443,738,890
엠씨넥스 (097520) 27,100 650 2.46 26,850 27,300 26,550 28,954 782,890,375
CJ제일제당 (097950) 269,500 3000 1.13 269,500 270,000 262,500 85,369 22,735,704,750
CJ제일제당 우 (097955) 151,900 -500 -.33 153,000 153,400 150,400 5,313 807,083,500
SK오션플랜트 (100090) 21,250 1050 5.2 20,250 21,600 20,000 1,362,848 28,451,482,950
비상교육 (100220) 6,520 80 1.24 6,440 6,800 6,290 180,284 1,186,174,275
진양홀딩스 (100250) 3,425 155 4.74 3,305 3,635 3,305 1,024,455 3,514,412,892
SNT에너지 (100840) 36,500 -1050 -2.8 37,850 37,850 36,100 267,419 9,793,172,325
인바이오젠 (101140) 11,460 540 4.95 10,980 11,700 10,540 19,159 212,870,575
해태제과식품 (101530) 8,100 20 .25 8,260 8,440 7,970 552,795 4,499,159,195
동성케미컬 (102260) 4,490 -35 -.77 4,565 4,575 4,450 147,806 665,743,144
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,040 -10 -.08 12,000 12,320 11,970 38,392 463,233,100
풍산 (103140) 120,100 1600 1.35 121,500 126,500 119,000 482,582 59,192,775,400
일진전기 (103590) 37,200 -3850 -9.38 40,400 40,500 36,950 1,553,057 58,795,955,450
한국철강 (104700) 9,370 320 3.54 9,200 9,400 9,110 49,564 462,317,370
KB금융 (105560) 116,900 3400 3 115,000 116,900 113,400 1,495,856 172,355,186,758
한세실업 (105630) 11,620 750 6.9 11,510 11,930 11,330 1,350,308 15,697,551,395
우진 (105840) 10,000 -140 -1.38 10,210 10,220 9,920 331,733 3,329,137,695
미원홀딩스 (107590) 78,100 -800 -1.01 78,800 79,000 78,000 272 21,309,500
LX세미콘 (108320) 66,600 700 1.06 66,400 66,600 65,400 30,703 2,027,049,650
LX하우시스 (108670) 32,450 700 2.2 31,750 32,500 31,600 31,472 1,014,785,050
LX하우시스우 (108675) 18,950 150 .8 18,800 19,130 18,750 1,617 30,593,700
주성코퍼레이션 (109070) 869 25 2.96 848 898 831 303,567 265,352,437
호전실업 (111110) 8,630 30 .35 8,630 8,680 8,560 27,083 233,281,920
동인기연 (111380) 16,000 -10 -.06 16,010 16,130 15,890 6,918 110,336,935
영원무역 (111770) 61,500 -1400 -2.23 64,100 64,900 61,000 71,804 4,464,773,600
씨에스윈드 (112610) 49,350 1650 3.46 49,000 51,800 48,750 1,170,496 58,657,986,950
GKL (114090) 16,180 770 5 15,740 16,630 15,460 822,835 13,295,589,090
대성에너지 (117580) 8,490 60 .71 8,460 8,520 8,430 153,930 1,305,338,365
메타케어 (118000) 342 5 1.48 337 344 335 322,732 110,004,705
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 100,200 300 .3 99,900 101,100 99,200 858 86,192,900
코오롱인더 (120110) 46,050 0 0 46,950 46,950 45,200 259,070 11,945,733,550
코오롱인더우 (120115) 24,600 250 1.03 24,550 24,700 24,300 63,552 1,556,316,025
아이마켓코리아 (122900) 8,370 120 1.45 8,260 8,370 8,240 31,344 260,098,785
한국화장품 (123690) 8,740 -150 -1.69 9,090 9,090 8,710 265,097 2,353,442,880
SJM (123700) 3,510 70 2.03 3,540 3,540 3,445 65,474 229,353,912
한국자산신탁 (123890) 2,575 15 .59 2,560 2,585 2,550 195,212 500,166,333
현대퓨처넷 (126560) 3,405 120 3.65 3,300 3,440 3,260 280,727 952,017,009
수산인더스트리 (126720) 25,950 50 .19 25,750 26,200 25,600 90,128 2,328,077,025
대성산업 (128820) 4,540 40 .89 4,525 4,625 4,500 173,467 791,320,231
한미약품 (128940) 293,500 4500 1.56 291,500 293,500 286,500 51,905 15,115,679,500
인터지스 (129260) 2,965 145 5.14 2,815 3,075 2,815 859,820 2,538,577,373
한전산업 (130660) 13,170 -200 -1.5 13,520 13,600 13,130 256,589 3,419,212,960
화인베스틸 (133820) 848 11 1.31 837 863 837 102,013 86,926,693
미원화학 (134380) 79,200 -600 -.75 79,800 79,800 79,200 432 34,352,900
시디즈 (134790) 32,600 -550 -1.66 33,150 33,350 32,200 3,362 109,891,475
선진 (136490) 12,270 -10 -.08 12,160 12,390 12,030 71,159 868,021,850
에스디바이오센서 (137310) 10,480 170 1.65 10,330 10,650 10,310 180,488 1,893,642,115
메리츠금융지주 (138040) 116,200 400 .35 115,800 117,800 114,700 261,231 30,256,700,150
코오롱ENP (138490) 7,120 320 4.71 6,820 7,240 6,800 589,507 4,168,387,125
BNK금융지주 (138930) 13,160 280 2.17 12,900 13,240 12,900 1,066,406 13,996,041,835
iM금융지주 (139130) 13,300 170 1.29 13,170 13,460 13,110 606,784 8,079,965,965
이마트 (139480) 93,700 -400 -.43 93,500 94,100 91,200 197,211 18,292,758,650
아주스틸 (139990) 4,125 5 .12 4,145 4,145 4,115 12,029 49,652,160
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,781 -31 -1.71 1,793 1,810 1,780 21,992 39,433,301
다이나믹디자인 (145210) 954 74 8.41 879 1,130 875 1,465,512 1,462,766,636
케이탑리츠 (145270) 959 1 .1 960 961 948 145,729 139,238,032
덴티움 (145720) 64,500 700 1.1 64,100 65,300 63,500 41,540 2,666,866,300
삼양사 (145990) 54,500 600 1.11 53,900 54,700 53,100 26,034 1,410,847,700
삼양사우 (145995) 37,450 250 .67 36,900 37,450 36,850 968 35,864,950
한국ANKOR유전 (152550) 253 1 .4 255 257 252 1,683,649 426,830,505
DSR (155660) 4,075 40 .99 4,040 4,085 4,035 22,729 92,238,170
애경케미칼 (161000) 12,060 -220 -1.79 11,900 12,270 11,560 1,886,758 22,472,314,340
한국타이어앤테크놀로지 (161390) 43,100 1650 3.98 41,800 43,350 41,700 540,990 23,057,689,200
한국콜마 (161890) 99,900 400 .4 100,800 103,500 99,600 176,087 17,817,198,850
동일고무벨트 (163560) 7,560 70 .93 7,490 7,560 7,450 57,853 434,293,805
동아에스티 (170900) 49,500 600 1.23 49,000 49,650 48,600 20,364 1,003,987,675
JB금융지주 (175330) 21,650 200 .93 21,250 21,700 21,150 580,139 12,510,726,825
PI첨단소재 (178920) 18,820 580 3.18 18,270 18,910 18,150 199,976 3,738,170,200
한진칼 (180640) 120,300 3300 2.82 117,200 121,800 116,400 75,361 9,021,032,100
한진칼우 (18064K) 39,350 1650 4.38 37,750 39,550 37,000 27,006 1,047,066,225
NHN (181710) 29,050 50 .17 29,400 29,550 28,950 45,572 1,332,157,400
아세아시멘트 (183190) 12,820 200 1.58 12,550 12,840 12,430 81,697 1,041,415,480
종근당 (185750) 87,400 600 .69 86,600 87,800 86,000 24,708 2,146,303,750
더블유게임즈 (192080) 57,800 -200 -.34 58,300 59,000 57,300 99,854 5,805,474,350
쿠쿠홀딩스 (192400) 31,600 -100 -.32 31,700 31,700 30,700 23,877 745,773,700
드림텍 (192650) 6,130 160 2.68 6,000 6,130 5,990 176,326 1,070,147,770
코스맥스 (192820) 264,500 -500 -.19 266,500 266,500 259,500 128,764 33,812,250,414
제이에스코퍼레이션 (194370) 12,080 520 4.5 11,880 12,260 11,670 415,981 5,007,597,965
해성디에스 (195870) 29,700 1450 5.13 28,200 29,850 28,050 201,259 5,905,946,450
서연이화 (200880) 12,590 190 1.53 12,500 12,650 12,370 66,655 836,094,080
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,900 1000 2.95 34,050 34,900 33,650 611,459 20,996,978,125
삼성바이오로직스 (207940) 1,044,000 35000 3.47 1,015,000 1,053,000 1,002,000 125,757 130,112,467,000
디와이파워 (210540) 13,050 0 0 12,990 13,060 12,930 21,684 281,815,430
SK디앤디 (210980) 10,090 110 1.1 9,990 10,180 9,950 56,361 567,708,270
한솔제지 (213500) 8,990 100 1.12 8,830 9,000 8,830 100,633 901,523,845
이노션 (214320) 20,450 250 1.24 20,400 20,550 20,150 67,082 1,367,163,700
금호에이치티 (214330) 765 16 2.14 750 770 748 703,563 535,783,222
경보제약 (214390) 5,190 50 .97 5,140 5,240 5,080 43,523 225,442,060
토니모리 (214420) 10,960 100 .92 11,020 11,090 10,810 149,402 1,635,579,410
잇츠한불 (226320) 13,340 -190 -1.4 13,600 13,700 13,280 23,075 309,315,600
현대코퍼레이션홀딩스 (227840) 13,690 -180 -1.3 14,000 14,050 13,610 27,962 384,871,475
LS에코에너지 (229640) 33,250 -400 -1.19 34,050 34,100 32,950 106,999 3,558,042,475
JW생명과학 (234080) 12,390 150 1.23 12,250 12,390 12,240 37,073 457,486,695
두산밥캣 (241560) 56,300 -500 -.88 57,300 57,400 55,900 296,486 16,743,120,300
화승엔터프라이즈 (241590) 8,270 400 5.08 8,250 8,300 8,070 731,078 5,997,459,235
에이플러스에셋 (244920) 5,940 10 .17 5,930 6,020 5,850 106,051 626,673,695
솔루엠 (248070) 16,710 700 4.37 16,020 16,800 15,870 334,809 5,499,128,680
샘표식품 (248170) 27,150 50 .18 26,950 27,250 26,950 6,577 178,195,125
일동제약 (249420) 13,410 740 5.84 12,950 13,630 12,850 210,533 2,817,470,060
넷마블 (251270) 62,100 800 1.31 61,900 63,900 61,500 548,428 34,442,567,350
크래프톤 (259960) 365,500 7000 1.95 359,000 372,000 358,500 129,370 47,500,918,000
크라운제과 (264900) 9,570 20 .21 9,600 9,670 9,350 125,237 1,192,166,735
크라운제과우 (26490K) 10,390 160 1.56 10,350 10,490 10,230 5,191 53,623,420
HD현대 (267250) 126,900 1500 1.2 126,700 130,700 125,400 386,578 49,407,958,350
HD현대일렉트릭 (267260) 454,500 -33000 -6.77 485,000 487,000 452,500 516,978 238,159,078,000
HD현대건설기계 (267270) 83,800 -3200 -3.68 84,400 85,200 82,900 414,925 34,781,460,400
경동도시가스 (267290) 21,050 150 .72 20,900 21,100 20,900 13,040 273,649,050
아시아나IDT (267850) 12,260 180 1.49 11,980 12,280 11,980 10,987 133,835,070
미원에스씨 (268280) 151,000 -400 -.26 151,400 154,000 150,300 689 104,640,500
오리온 (271560) 118,500 0 0 117,200 118,900 115,800 133,294 15,663,925,300
일진하이솔루스 (271940) 16,820 390 2.37 16,510 16,940 16,430 72,850 1,219,445,075
제일약품 (271980) 14,960 -120 -.8 15,090 15,100 14,800 23,419 349,715,350
한화시스템 (272210) 54,700 -1100 -1.97 56,700 56,800 54,200 1,217,587 67,272,461,200
진에어 (272450) 9,630 160 1.69 9,470 9,660 9,410 130,241 1,243,762,930
삼양패키징 (272550) 14,450 750 5.47 13,710 14,500 13,700 118,797 1,682,346,380
에이피알 (278470) 146,700 100 .07 148,800 151,200 145,300 311,455 46,027,204,550
롯데웰푸드 (280360) 123,900 -100 -.08 125,100 125,100 121,800 18,062 2,232,512,250
케이씨텍 (281820) 28,300 2300 8.85 26,200 28,600 26,100 254,008 7,051,612,550
BGF리테일 (282330) 126,500 -3300 -2.54 128,900 129,400 125,800 38,137 4,829,461,500
쿠쿠홈시스 (284740) 26,650 150 .57 26,750 26,900 26,300 21,725 578,597,025
SK케미칼 (285130) 76,700 4400 6.09 71,900 76,800 71,750 185,721 14,015,364,750
SK케미칼우 (28513K) 29,850 700 2.4 29,150 30,300 29,050 27,194 811,692,725
롯데이노베이트 (286940) 23,000 50 .22 22,950 23,100 22,750 18,308 419,697,650
하나제약 (293480) 12,340 190 1.56 12,150 12,450 12,140 21,307 262,230,080
신한알파리츠 (293940) 5,570 -70 -1.24 5,640 5,680 5,560 244,161 1,369,195,885
HDC현대산업개발 (294870) 23,150 400 1.76 22,550 23,150 22,550 345,693 7,884,868,950
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 274,500 500 .18 276,000 281,000 272,000 26,667 7,331,482,000
효성중공업 (298040) 907,000 -31000 -3.3 924,000 927,000 890,000 86,569 78,411,578,000
HS효성첨단소재 (298050) 231,000 1500 .65 233,000 233,000 226,500 18,367 4,220,846,750
에어부산 (298690) 2,210 15 .68 2,195 2,250 2,185 440,369 974,352,859
한일시멘트 (300720) 18,910 -120 -.63 19,100 19,100 18,700 58,748 1,110,714,920
SK바이오사이언스 (302440) 49,750 1300 2.68 48,350 50,200 48,350 132,388 6,566,980,700
세아제강 (306200) 159,600 4800 3.1 154,800 162,200 154,800 16,134 2,580,194,950
현대오토에버 (307950) 169,300 -1500 -.88 170,900 172,900 167,700 73,648 12,470,943,450
씨티알모빌리티 (308170) 5,810 40 .69 5,720 6,010 5,720 31,071 181,841,000
우리금융지주 (316140) 23,050 450 1.99 22,700 23,100 22,550 1,489,222 34,177,453,550
자이에스앤디 (317400) 3,660 45 1.24 3,615 3,680 3,585 30,076 109,402,010
HD현대에너지솔루션 (322000) 45,050 250 .56 44,900 45,900 44,200 126,836 5,725,495,800
카카오뱅크 (323410) 29,800 200 .68 29,550 30,450 29,450 1,420,607 42,626,564,875
SK바이오팜 (326030) 93,700 1700 1.85 91,900 94,200 91,100 218,830 20,262,543,500
HD현대중공업 (329180) 394,000 -13500 -3.31 408,000 409,000 390,000 321,007 126,821,118,750
롯데리츠 (330590) 3,830 0 0 3,825 3,845 3,810 323,658 1,239,956,117
이지스밸류플러스리츠 (334890) 4,805 -25 -.52 4,830 4,870 4,760 92,322 442,249,003
두산퓨얼셀 (336260) 22,900 100 .44 22,700 23,100 22,550 273,822 6,248,327,500
두산퓨얼셀1우 (33626K) 5,890 -70 -1.17 5,960 6,150 5,810 145,289 859,327,535
두산퓨얼셀2우B (33626L) 11,400 160 1.42 11,200 13,270 10,500 227,582 2,810,699,685
솔루스첨단소재 (336370) 8,430 290 3.56 8,150 8,470 8,150 196,508 1,640,154,245
솔루스첨단소재1우 (33637K) 1,735 35 2.06 1,708 1,741 1,696 81,655 140,179,469
솔루스첨단소재2우B (33637L) 4,225 45 1.08 4,180 4,240 4,145 11,877 49,952,427
NH프라임리츠 (338100) 4,720 -15 -.32 4,735 4,750 4,685 67,001 316,441,835
교촌에프앤비 (339770) 5,680 120 2.16 5,630 5,700 5,570 89,515 505,355,300
KCC글라스 (344820) 33,500 200 .6 33,300 33,700 33,250 46,653 1,559,859,375
제이알글로벌리츠 (348950) 2,650 -15 -.56 2,665 2,665 2,630 421,905 1,114,173,215
이지스레지던스리츠 (350520) 4,110 -20 -.48 4,145 4,145 4,100 39,525 162,569,107
하이브 (352820) 290,500 -14500 -4.75 305,000 305,000 287,000 420,996 122,835,450,750
대덕전자 (353200) 17,810 750 4.4 17,230 17,890 17,200 376,742 6,667,308,695
대덕전자1우 (35320K) 8,360 100 1.21 8,260 8,380 8,250 9,234 76,811,360
코람코라이프인프라리츠 (357120) 4,480 30 .67 4,450 4,480 4,425 84,549 377,496,860
미래에셋맵스리츠 (357250) 2,750 -5 -.18 2,755 2,760 2,730 51,464 141,158,786
마스턴프리미어리츠 (357430) 1,404 4 .29 1,400 1,406 1,395 142,479 199,598,227
SK아이이테크놀로지 (361610) 28,700 800 2.87 28,000 28,950 27,700 200,228 5,678,797,300
티와이홀딩스 (363280) 3,820 -60 -1.55 3,900 3,900 3,600 178,116 672,836,277
티와이홀딩스우 (36328K) 5,620 -260 -4.42 5,740 5,740 5,550 46,158 258,408,250
ESR켄달스퀘어리츠 (365550) 4,240 5 .12 4,235 4,270 4,180 765,024 3,228,121,445
한컴라이프케어 (372910) 3,195 5 .16 3,190 3,235 3,150 177,772 565,356,802
LG에너지솔루션 (373220) 318,500 16000 5.29 304,500 325,000 303,000 640,510 201,450,710,250
DL이앤씨 (375500) 51,300 -1100 -2.1 52,800 52,800 50,000 545,776 27,946,919,950
DL이앤씨우 (37550K) 23,300 -50 -.21 23,450 23,600 23,000 8,706 202,298,825
DL이앤씨2우(전환) (37550L) 34,800 -150 -.43 34,950 35,250 34,400 5,885 204,187,500
디앤디플랫폼리츠 (377190) 3,200 -5 -.16 3,205 3,215 3,165 108,036 343,525,062
카카오페이 (377300) 77,000 -400 -.52 76,300 82,700 75,200 2,467,267 195,708,508,000
바이오노트 (377740) 5,080 70 1.4 5,050 5,140 5,040 73,714 374,820,310
화승알앤에이 (378850) 3,300 5 .15 3,300 3,315 3,230 63,966 210,300,131
케이카 (381970) 15,440 160 1.05 15,440 15,480 15,210 113,640 1,746,872,755
F&F (383220) 82,300 100 .12 82,500 83,300 80,600 86,670 7,099,791,350
LX홀딩스 (383800) 9,780 -300 -2.98 10,140 10,230 9,680 541,107 5,316,733,745
LX홀딩스1우 (38380K) 9,360 -30 -.32 9,570 9,630 9,260 4,831 45,111,740
SK리츠 (395400) 4,730 20 .42 4,715 4,770 4,710 340,594 1,613,685,666
미래에셋글로벌리츠 (396690) 2,700 -10 -.37 2,710 2,725 2,695 134,470 363,455,532
NH올원리츠 (400760) 3,535 0 0 3,530 3,540 3,525 38,121 134,670,595
SK스퀘어 (402340) 171,800 -4400 -2.5 176,800 177,000 170,900 462,736 79,993,936,234
쏘카 (403550) 13,360 40 .3 13,320 13,360 13,100 4,492 59,734,700
신한서부티엔디리츠 (404990) 3,565 30 .85 3,540 3,580 3,520 207,998 738,899,846
KB발해인프라 (415640) 8,070 20 .25 8,450 8,450 7,980 75,134 603,751,050
코람코더원리츠 (417310) 5,390 10 .19 5,400 5,420 5,350 55,201 297,873,620
KB스타리츠 (432320) 3,990 40 1.01 3,950 3,995 3,920 86,271 341,762,651
HD현대마린솔루션 (443060) 199,000 -3000 -1.49 203,000 204,000 198,900 75,616 15,124,146,850
유니드비티플러스 (446070) 4,470 65 1.48 4,430 4,480 4,400 33,421 148,568,245
삼성FN리츠 (448730) 4,520 25 .56 4,495 4,520 4,475 180,781 812,977,171
에코프로머티 (450080) 53,800 5800 12.08 48,750 54,900 48,150 2,090,766 108,623,439,350
코오롱모빌리티그룹 (450140) 2,630 195 8.01 2,450 2,925 2,435 18,399,617 50,917,930,662
코오롱모빌리티그룹우 (45014K) 5,080 1165 29.76 3,945 5,080 3,945 487,200 2,414,848,614
한화리츠 (451800) 3,980 -5 -.13 4,040 4,040 3,935 213,705 847,332,700
한화갤러리아 (452260) 1,288 -2 -.16 1,290 1,298 1,280 525,085 675,943,149
한화갤러리아우 (45226K) 2,405 -20 -.82 2,435 2,435 2,395 2,132 5,133,890
현대그린푸드 (453340) 17,590 -20 -.11 17,410 17,610 17,390 28,373 495,242,845
두산로보틱스 (454910) 61,600 -100 -.16 62,700 62,900 61,300 230,890 14,283,247,900
OCI (456040) 58,400 1100 1.92 57,400 58,800 57,000 108,028 6,276,313,450
이수스페셜티케미컬 (457190) 45,000 2100 4.9 43,750 45,450 43,100 411,207 18,339,711,350
동국씨엠 (460850) 6,730 180 2.75 6,560 6,770 6,520 225,826 1,506,887,810
동국제강 (460860) 10,450 770 7.95 9,670 10,560 9,670 1,391,962 14,314,138,830
조선내화 (462520) 14,000 -40 -.28 14,040 14,100 13,940 6,230 87,254,625
시프트업 (462870) 46,650 600 1.3 46,350 46,700 45,950 174,905 8,108,326,925
STX그린로지스 (465770) 8,730 0 0 0 0 0 0 0
SK이터닉스 (475150) 24,850 0 0 24,800 25,000 24,200 664,458 16,426,555,800
더본코리아 (475560) 28,500 400 1.42 28,300 28,650 28,200 45,286 1,288,043,325
씨케이솔루션 (480370) 12,090 230 1.94 11,980 12,090 11,820 52,262 623,450,830
신한글로벌액티브리츠 (481850) 1,465 -10 -.68 1,475 1,486 1,454 179,242 262,576,172
달바글로벌 (483650) 185,600 -300 -.16 184,700 188,500 181,000 162,311 29,961,524,700
엠앤씨솔루션 (484870) 153,600 -4700 -2.97 164,400 165,800 149,000 71,016 10,851,565,500
HS효성 (487570) 86,500 800 .93 86,700 88,300 82,900 211,557 18,114,973,150
한화비전 (489790) 51,900 -700 -1.33 52,500 52,700 50,900 595,000 30,836,277,100
GS피앤엘 (499790) 37,350 1850 5.21 36,200 38,250 36,100 304,913 11,473,062,275
엘브이엠씨홀딩스 (900140) 2,080 40 1.96 2,040 2,085 2,025 6,330,621 13,155,628,440
프레스티지바이오파마 (950210) 17,220 -140 -.81 17,360 18,500 16,850 617,452 11,020,160,685

Leave a Comment