KOSPI 20250708

KOSPI 일별 조회 데이터 [962] (2025-07-08)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,820 10 .15 6,810 6,890 6,740 29,452 199,959,235
KR모터스 (000040) 425 5 1.19 422 458 417 572,789 249,101,465
경방 (000050) 7,680 130 1.72 7,550 7,700 7,500 25,061 190,633,980
삼양홀딩스 (000070) 90,600 4000 4.62 86,700 92,500 85,900 64,873 5,842,405,150
삼양홀딩스우 (000075) 89,300 4000 4.69 85,300 89,700 85,300 101 8,935,700
하이트진로 (000080) 21,500 -250 -1.15 21,800 21,800 21,250 271,659 5,823,471,675
하이트진로2우B (000087) 15,940 -10 -.06 15,890 16,030 15,890 1,761 28,097,620
유한양행 (000100) 106,400 -1200 -1.12 107,600 107,600 105,600 323,809 34,484,179,900
유한양행우 (000105) 95,400 -900 -.93 96,300 96,400 94,900 5,664 540,965,300
CJ대한통운 (000120) 89,700 -1200 -1.32 91,500 91,500 88,800 86,978 7,782,067,500
하이트진로홀딩스 (000140) 10,910 -10 -.09 10,910 11,170 10,800 119,159 1,311,572,210
하이트진로홀딩스우 (000145) 13,040 -110 -.84 13,060 13,120 12,980 568 7,398,730
두산 (000150) 601,000 41000 7.32 558,000 604,000 558,000 182,310 107,492,069,000
두산우 (000155) 364,000 32500 9.8 332,000 364,000 328,500 73,717 25,941,197,500
두산2우B (000157) 410,000 49000 13.57 361,500 410,000 356,000 15,379 6,022,536,750
성창기업지주 (000180) 1,685 24 1.44 1,667 1,698 1,666 72,552 121,776,623
DL (000210) 52,700 1100 2.13 51,900 54,500 51,100 237,086 12,500,564,100
DL우 (000215) 26,400 900 3.53 25,650 26,400 25,500 6,877 177,880,450
유유제약 (000220) 4,605 45 .99 4,560 4,620 4,535 58,539 268,638,070
유유제약1우 (000225) 5,140 -40 -.77 5,100 5,170 5,030 8,848 45,075,550
유유제약2우B (000227) 10,580 30 .28 10,740 10,740 10,580 299 3,190,290
일동홀딩스 (000230) 8,740 -800 -8.39 9,230 9,340 8,560 860,150 7,608,368,205
한국앤컴퍼니 (000240) 20,950 600 2.95 20,500 21,300 20,100 141,251 2,947,611,900
기아 (000270) 99,100 500 .51 98,600 99,800 97,500 643,120 63,660,056,050
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 23,250 850 3.79 22,300 23,400 22,000 66,595 1,517,875,875
노루홀딩스우 (000325) 35,000 450 1.3 34,950 35,300 34,500 411 14,296,850
한화손해보험 (000370) 5,870 350 6.34 5,500 5,870 5,440 762,740 4,409,094,085
삼화페인트 (000390) 6,190 -30 -.48 6,160 6,240 6,160 47,571 294,784,645
롯데손해보험 (000400) 1,881 28 1.51 1,840 1,900 1,840 501,240 936,265,282
대원강업 (000430) 3,760 40 1.08 3,740 3,765 3,700 100,839 375,478,394
CR홀딩스 (000480) 5,530 -20 -.36 5,550 5,590 5,520 20,876 115,922,900
대동 (000490) 10,290 100 .98 10,190 10,340 10,150 94,714 970,714,845
가온전선 (000500) 64,200 1700 2.72 62,600 64,200 61,600 56,037 3,554,187,000
삼일제약 (000520) 10,140 -140 -1.36 10,290 10,360 10,050 143,682 1,458,101,080
흥국화재 (000540) 4,375 205 4.92 4,160 4,425 4,160 253,760 1,106,870,298
흥국화재우 (000545) 7,170 70 .99 7,230 7,440 7,150 6,294 46,356,100
CS홀딩스 (000590) 90,300 300 .33 90,400 90,500 89,200 541 48,692,100
동아쏘시오홀딩스 (000640) 117,600 100 .09 117,700 117,900 116,200 9,397 1,101,547,450
천일고속 (000650) 43,350 400 .93 43,800 43,800 42,600 138 6,008,100
SK하이닉스 (000660) 282,000 11000 4.06 271,000 285,000 268,500 3,119,395 872,611,189,250
영풍 (000670) 46,150 1800 4.06 44,250 46,500 43,700 51,067 2,319,842,950
LS네트웍스 (000680) 3,995 95 2.44 3,875 4,000 3,860 353,361 1,398,666,454
유수홀딩스 (000700) 6,220 20 .32 6,200 6,270 6,140 42,374 262,254,720
현대건설 (000720) 73,700 2000 2.79 72,200 74,500 71,700 1,170,821 85,939,805,850
현대건설우 (000725) 60,300 400 .67 63,000 63,000 57,000 6,789 409,478,100
이화산업 (000760) 12,960 250 1.97 12,670 12,990 12,600 1,597 20,390,620
삼성화재 (000810) 463,000 22500 5.11 444,500 465,000 440,000 118,188 54,058,242,500
삼성화재우 (000815) 330,000 11500 3.61 319,000 332,000 319,000 19,016 6,227,868,000
화천기공 (000850) 33,100 500 1.53 33,000 33,200 32,650 7,164 235,896,600
강남제비스코 (000860) 12,660 -40 -.31 12,740 12,740 12,560 19,012 239,704,045
한화 (000880) 88,900 5300 6.34 83,000 89,300 83,000 929,557 80,800,103,850
한화우 (000885) 41,600 550 1.34 40,350 44,150 40,350 20,217 847,499,650
한화3우B (00088K) 37,150 1500 4.21 35,700 37,600 35,550 156,807 5,790,396,025
보해양조 (000890) 481 1 .21 484 484 477 333,935 160,378,400
유니온 (000910) 4,710 15 .32 4,680 4,735 4,665 56,398 264,582,700
전방 (000950) 38,950 1900 5.13 37,050 39,100 35,600 9,512 354,248,900
한국주철관 (000970) 7,150 100 1.42 7,050 7,180 7,020 50,762 362,362,180
DB하이텍 (000990) 46,400 250 .54 45,600 46,550 45,600 83,141 3,840,043,050
페이퍼코리아 (001020) 723 -7 -.96 730 732 719 27,049 19,628,634
CJ (001040) 156,700 4400 2.89 151,800 159,400 150,800 208,293 32,404,930,600
CJ우 (001045) 84,500 3900 4.84 80,700 85,000 80,200 10,578 881,508,650
CJ4우(전환) (00104K) 129,500 3000 2.37 124,500 129,500 123,700 16,889 2,154,543,950
JW중외제약 (001060) 22,600 0 0 22,350 22,600 22,300 30,472 684,731,375
JW중외제약우 (001065) 29,700 -150 -.5 30,000 30,000 29,700 24 718,650
JW중외제약2우B (001067) 63,500 -1700 -2.61 65,500 65,500 63,500 178 11,339,100
대한방직 (001070) 6,650 140 2.15 6,510 6,650 6,460 15,520 101,447,410
만호제강 (001080) 25,850 750 2.99 25,350 25,900 25,350 154 3,966,650
LX인터내셔널 (001120) 30,300 150 .5 29,800 30,550 29,800 110,627 3,350,682,150
대한제분 (001130) 156,700 1900 1.23 155,200 156,700 153,900 2,909 450,750,550
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,760 305 8.83 3,445 3,830 3,445 3,388,060 12,505,076,047
금호전기 (001210) 1,102 86 8.46 1,025 1,103 994 345,804 362,325,691
동국홀딩스 (001230) 8,690 130 1.52 8,560 8,740 8,490 136,428 1,180,605,045
GS글로벌 (001250) 2,725 25 .93 2,685 2,730 2,680 586,044 1,588,416,660
남광토건 (001260) 9,240 140 1.54 9,070 9,330 8,850 18,368 168,964,265
부국증권 (001270) 46,650 5650 13.78 41,000 52,300 40,750 180,645 8,560,268,375
부국증권우 (001275) 27,650 1100 4.14 26,500 28,650 26,500 19,193 532,423,350
상상인증권 (001290) 715 53 8.01 661 743 655 3,321,003 2,361,675,535
PKC (001340) 6,150 60 .99 6,090 6,180 6,070 61,409 376,392,575
삼성제약 (001360) 1,681 -18 -1.06 1,699 1,712 1,673 181,552 306,990,695
SG글로벌 (001380) 1,754 7 .4 1,732 1,755 1,727 202,400 353,061,794
KG케미칼 (001390) 4,850 65 1.36 4,785 4,855 4,760 220,047 1,059,750,627
태원물산 (001420) 3,855 80 2.12 3,820 3,855 3,765 6,708 25,573,140
세아베스틸지주 (001430) 32,200 -1250 -3.74 32,700 33,150 31,700 245,847 7,928,954,075
대한전선 (001440) 15,750 220 1.42 15,380 15,770 15,380 1,314,633 20,520,541,400
현대해상 (001450) 27,650 600 2.22 27,000 28,350 27,000 598,149 16,574,592,575
BYC (001460) 40,950 450 1.11 40,500 41,200 40,200 3,131 127,965,250
BYC우 (001465) 23,550 400 1.73 23,600 23,600 22,800 6,590 152,545,650
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,630 530 6.54 8,020 8,680 8,020 778,753 6,551,732,785
SK증권 (001510) 713 45 6.74 661 717 661 11,560,630 8,084,145,233
SK증권우 (001515) 2,230 150 7.21 2,095 2,230 2,095 15,854 33,843,525
동양 (001520) 660 7 1.07 653 664 651 225,673 148,645,578
동양우 (001525) 4,140 90 2.22 4,120 4,200 4,120 4,510 18,845,860
동양2우B (001527) 8,780 20 .23 8,760 8,780 8,760 20 175,380
DI동일 (001530) 41,650 700 1.71 41,100 41,950 39,450 90,548 3,689,876,375
조비 (001550) 14,350 360 2.57 13,800 14,390 13,800 25,036 354,788,670
제일연마 (001560) 9,910 250 2.59 9,700 10,100 9,660 18,879 186,745,050
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 508 8 1.6 500 537 494 523,463 267,133,342
종근당홀딩스 (001630) 53,600 1400 2.68 52,800 53,700 52,300 3,189 169,224,050
대상 (001680) 23,100 200 .87 22,900 23,150 22,800 98,027 2,250,477,275
대상우 (001685) 17,410 40 .23 17,350 17,410 17,250 9,348 162,208,385
신영증권 (001720) 142,000 23700 20.03 118,300 145,600 117,500 245,940 33,736,472,500
SK네트웍스 (001740) 4,610 -5 -.11 4,575 4,630 4,575 332,237 1,528,745,984
한양증권 (001750) 18,840 870 4.84 17,970 18,940 17,800 123,062 2,302,079,585
한양증권우 (001755) 17,600 480 2.8 16,900 17,680 16,900 9,914 171,854,155
SHD (001770) 19,300 -40 -.21 18,710 19,340 18,710 6,843 129,612,670
알루코 (001780) 2,325 70 3.1 2,255 2,330 2,250 289,110 664,211,210
대한제당 (001790) 3,220 60 1.9 3,160 3,230 3,140 732,723 2,342,319,422
대한제당우 (001795) 2,560 35 1.39 2,525 2,565 2,510 116,360 295,148,281
오리온홀딩스 (001800) 23,550 450 1.95 23,050 23,750 22,700 210,055 4,899,597,125
삼화콘덴서 (001820) 25,650 0 0 25,650 25,900 25,400 15,035 384,513,850
KISCO홀딩스 (001940) 27,550 200 .73 27,250 27,750 27,050 16,664 458,421,425
코오롱 (002020) 47,250 3650 8.37 43,150 47,450 43,150 491,034 22,623,717,575
코오롱우 (002025) 24,200 1350 5.91 22,700 24,900 22,550 20,133 483,767,100
아세아 (002030) 324,000 1500 .47 322,500 325,500 320,000 1,016 328,272,500
비비안 (002070) 800 3 .38 797 801 794 634,629 506,486,230
경농 (002100) 10,000 110 1.11 9,940 10,000 9,870 28,730 285,836,350
고려산업 (002140) 2,920 5 .17 2,920 2,980 2,885 137,506 403,244,790
도화엔지니어링 (002150) 6,740 40 .6 6,730 6,740 6,660 15,635 104,955,330
삼양통상 (002170) 56,200 700 1.26 56,000 56,600 55,500 1,046 58,854,200
한국수출포장 (002200) 3,020 -15 -.49 3,035 3,040 3,005 34,202 103,278,384
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,685 40 1.51 2,615 2,730 2,615 148,552 397,205,030
고려제강 (002240) 18,420 20 .11 18,200 18,490 18,200 12,920 237,163,890
아세아제지 (002310) 8,420 30 .36 8,380 8,420 8,290 90,315 754,285,430
한진 (002320) 21,200 300 1.44 20,800 21,450 20,700 61,517 1,299,003,075
넥센타이어 (002350) 6,490 120 1.88 6,370 6,500 6,340 155,707 999,740,445
넥센타이어1우B (002355) 3,420 55 1.63 3,415 3,450 3,360 26,631 90,647,397
SH에너지화학 (002360) 480 10 2.13 469 482 467 260,269 123,553,735
KCC (002380) 326,500 9500 3 318,000 327,500 315,000 32,684 10,517,747,500
한독 (002390) 11,660 -40 -.34 11,690 11,720 11,610 4,811 56,146,420
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,520 120 2.22 5,350 5,530 5,320 6,326 34,451,890
삼익악기 (002450) 1,334 0 0 1,334 1,360 1,300 235,449 312,368,004
HS화성 (002460) 11,440 90 .79 11,350 11,440 11,260 5,501 62,480,430
조흥 (002600) 156,200 -3100 -1.95 159,300 160,700 156,200 77 12,175,100
제일파마홀딩스 (002620) 8,870 -50 -.56 8,930 9,070 8,830 19,832 176,759,135
오리엔트바이오 (002630) 795 14 1.79 778 797 776 1,631,097 1,285,048,887
동일제강 (002690) 1,648 11 .67 1,637 1,654 1,630 8,732 14,342,080
신일전자 (002700) 1,588 2 .13 1,584 1,595 1,573 1,895,132 3,001,568,916
TCC스틸 (002710) 17,100 40 .23 17,060 17,410 16,910 69,527 1,190,479,990
국제약품 (002720) 4,920 -5 -.1 4,910 4,940 4,870 101,056 496,326,525
보락 (002760) 1,042 -1 -.1 1,043 1,048 1,033 75,713 78,750,401
진흥기업 (002780) 778 -2 -.26 781 788 773 285,395 221,847,475
진흥기업우B (002785) 3,565 65 1.86 3,845 3,870 3,560 3,964 14,289,020
진흥기업2우B (002787) 7,870 -90 -1.13 7,920 8,120 7,870 1,842 14,555,920
아모레퍼시픽홀딩스 (002790) 31,700 -350 -1.09 32,350 32,450 31,200 214,415 6,787,803,050
아모레퍼시픽홀딩스우 (002795) 12,890 -220 -1.68 13,110 13,110 12,750 19,416 249,572,350
아모레퍼시픽홀딩스3우C (00279K) 24,250 -200 -.82 24,450 24,500 24,000 6,379 154,302,900
삼영무역 (002810) 17,370 520 3.09 16,840 17,370 16,720 50,843 870,046,980
SUN&L (002820) 2,885 5 .17 2,880 2,935 2,820 3,889 11,103,260
미원상사 (002840) 161,700 -1900 -1.16 165,000 165,000 161,000 5,552 901,626,300
신풍 (002870) 1,338 9 .68 1,318 1,380 1,282 247,567 332,664,256
대유에이텍 (002880) 1,108 -37 -3.23 1,145 1,153 1,108 105,770 119,530,013
TYM (002900) 5,150 90 1.78 5,040 5,180 5,040 165,191 846,426,490
유성기업 (002920) 2,280 10 .44 2,275 2,285 2,245 49,019 111,202,115
한국쉘석유 (002960) 431,000 10000 2.38 421,500 434,000 421,000 3,348 1,442,554,000
금호건설 (002990) 3,430 90 2.69 3,340 3,465 3,315 93,955 320,432,100
금호건설우 (002995) 12,200 170 1.41 12,100 12,200 12,100 820 10,003,600
부광약품 (003000) 3,550 -10 -.28 3,565 3,600 3,520 395,786 1,402,621,074
혜인 (003010) 5,240 0 0 5,240 5,270 5,200 40,336 210,835,640
세아제강지주 (003030) 231,500 3000 1.31 224,500 232,500 223,000 10,603 2,430,877,750
에이프로젠바이오로직스 (003060) 656 -4 -.61 666 667 652 252,380 165,770,221
코오롱글로벌 (003070) 10,200 -10 -.1 10,200 10,350 10,080 31,455 319,991,690
코오롱글로벌우 (003075) 16,470 90 .55 16,380 16,470 16,360 920 15,084,710
SB성보 (003080) 2,770 0 0 2,770 2,770 2,750 16,492 45,616,619
대웅 (003090) 23,500 700 3.07 22,800 24,100 22,550 119,311 2,819,798,850
일성아이에스 (003120) 25,100 750 3.08 24,350 25,500 23,950 20,468 509,901,600
디아이 (003160) 15,290 210 1.39 14,850 15,340 14,750 241,205 3,616,102,555
일신방직 (003200) 11,260 490 4.55 10,730 11,340 10,730 120,060 1,339,853,540
대원제약 (003220) 13,250 -30 -.23 13,180 13,330 13,180 25,701 340,043,780
삼양식품 (003230) 1,436,000 102000 7.65 1,334,000 1,445,000 1,333,000 78,711 110,546,410,000
태광산업 (003240) 1,102,000 28000 2.61 1,076,000 1,120,000 1,067,000 4,529 4,971,135,000
흥아해운 (003280) 1,823 23 1.28 1,797 1,858 1,795 5,797,280 10,565,819,366
한일홀딩스 (003300) 17,960 60 .34 17,920 18,120 17,880 41,502 746,101,000
한국화장품제조 (003350) 55,300 1500 2.79 54,500 55,300 53,400 31,185 1,700,116,350
유화증권 (003460) 2,885 125 4.53 2,770 2,920 2,755 244,233 695,781,097
유화증권우 (003465) 2,680 35 1.32 2,645 2,680 2,645 31,638 84,576,455
유안타증권 (003470) 4,030 370 10.11 3,660 4,060 3,655 3,199,429 12,642,951,546
유안타증권우 (003475) 3,870 210 5.74 3,660 3,875 3,660 100,517 383,352,140
한진중공업홀딩스 (003480) 5,510 330 6.37 5,180 5,560 5,180 170,608 928,721,560
대한항공 (003490) 23,800 200 .85 23,450 24,000 23,350 1,704,326 40,546,527,225
대한항공우 (003495) 24,200 0 0 24,200 24,500 23,850 7,610 183,843,350
영진약품 (003520) 2,215 -45 -1.99 2,265 2,265 2,195 633,354 1,405,919,047
한화투자증권 (003530) 6,570 340 5.46 6,150 6,620 6,130 2,499,602 16,138,782,400
한화투자증권우 (003535) 8,770 350 4.16 8,420 8,780 8,390 20,231 174,990,230
대신증권 (003540) 27,200 2650 10.79 24,550 27,300 24,350 599,288 15,731,753,650
대신증권우 (003545) 20,500 900 4.59 19,580 20,500 19,560 190,313 3,836,014,840
대신증권2우B (003547) 19,370 810 4.36 18,560 19,410 18,550 134,557 2,570,078,505
LG (003550) 78,900 -700 -.88 78,500 79,500 77,500 663,696 52,199,919,450
LG우 (003555) 63,700 600 .95 62,700 63,700 62,300 6,765 426,209,100
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 48,700 150 .31 48,600 48,800 47,500 59,532 2,863,612,725
HLB글로벌 (003580) 2,575 -40 -1.53 2,675 2,680 2,540 98,644 254,543,935
방림 (003610) 4,395 0 0 4,400 4,420 4,375 22,575 99,392,600
KG모빌리티 (003620) 3,590 10 .28 3,625 3,635 3,570 124,005 446,393,300
미창석유 (003650) 110,200 1300 1.19 109,000 111,000 108,500 1,853 202,388,550
포스코퓨처엠 (003670) 124,300 -2300 -1.82 126,100 129,300 123,000 305,155 38,172,227,550
한성기업 (003680) 5,050 -30 -.59 5,120 5,120 5,000 32,967 166,209,750
코리안리 (003690) 10,500 140 1.35 10,250 10,590 10,250 490,674 5,157,277,430
삼영 (003720) 3,760 15 .4 3,740 3,780 3,705 121,030 452,541,677
진양산업 (003780) 5,610 10 .18 5,600 5,640 5,580 58,677 329,026,270
대한화섬 (003830) 142,500 2600 1.86 140,900 142,500 138,400 744 105,502,100
보령 (003850) 8,390 0 0 8,390 8,440 8,300 58,878 492,448,030
남양유업 (003920) 64,800 -600 -.92 65,400 65,600 64,600 3,773 245,505,350
남양유업우 (003925) 43,550 850 1.99 43,000 43,800 42,200 3,657 157,526,200
사조대림 (003960) 42,250 350 .84 42,800 42,800 40,000 11,581 485,345,475
롯데정밀화학 (004000) 40,800 0 0 40,800 41,500 40,150 62,272 2,540,421,100
현대제철 (004020) 34,200 -1150 -3.25 34,600 36,100 33,950 1,603,623 55,580,749,825
SG세계물산 (004060) 343 0 0 343 346 340 985,673 337,791,263
신흥 (004080) 14,490 -20 -.14 14,540 14,540 14,490 1,090 15,812,430
한국석유 (004090) 14,000 30 .21 14,040 14,100 13,870 96,930 1,353,966,735
태양금속 (004100) 2,700 85 3.25 2,600 2,725 2,600 542,282 1,459,479,141
태양금속우 (004105) 3,835 135 3.65 3,840 3,845 3,710 56,512 214,267,640
동방 (004140) 3,215 0 0 3,225 3,325 3,150 5,187,122 16,768,372,145
한솔홀딩스 (004150) 3,280 105 3.31 3,170 3,345 3,150 269,926 884,036,469
신세계 (004170) 185,600 -1800 -.96 189,000 189,000 184,100 31,388 5,819,743,750
NPC (004250) 4,490 40 .9 4,410 4,500 4,410 23,967 106,676,145
NPC우 (004255) 2,610 -30 -1.14 2,655 2,665 2,600 9,933 26,040,722
남성 (004270) 1,111 8 .73 1,104 1,113 1,090 20,780 22,938,044
현대약품 (004310) 3,475 -10 -.29 3,485 3,500 3,470 42,756 149,009,245
세방 (004360) 15,590 340 2.23 15,250 15,680 15,020 90,343 1,397,937,370
세방우 (004365) 10,770 0 0 10,570 10,830 10,570 12,657 135,550,780
농심 (004370) 394,500 -10500 -2.59 403,500 403,500 393,500 55,388 21,922,509,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 167 0 0 167 169 166 1,354,425 226,589,331
서울식품우 (004415) 1,249 0 0 1,245 1,250 1,245 4,435 5,533,178
송원산업 (004430) 12,550 10 .08 12,570 12,630 12,210 87,519 1,081,604,100
삼일씨엔에스 (004440) 5,040 65 1.31 4,905 5,050 4,905 8,834 44,110,755
삼화왕관 (004450) 37,100 -450 -1.2 37,050 37,800 37,000 453 16,893,775
세방전지 (004490) 69,300 500 .73 68,700 69,600 68,200 41,222 2,837,736,500
깨끗한나라 (004540) 2,200 -20 -.9 2,215 2,225 2,185 109,648 241,672,052
깨끗한나라우 (004545) 12,170 -10 -.08 12,180 12,180 12,170 99 1,204,860
현대비앤지스틸 (004560) 12,770 80 .63 12,550 12,800 12,550 44,704 566,940,735
삼천리 (004690) 148,800 4900 3.41 141,800 151,300 140,500 37,808 5,602,063,300
조광피혁 (004700) 64,500 2700 4.37 61,600 65,300 61,600 12,000 765,036,800
한솔테크닉스 (004710) 6,230 110 1.8 6,110 6,250 6,040 114,066 704,123,895
팜젠사이언스 (004720) 4,315 20 .47 4,255 4,390 4,255 26,728 114,939,492
써니전자 (004770) 1,825 -26 -1.4 1,851 1,905 1,809 2,122,923 3,939,833,317
효성 (004800) 73,100 2500 3.54 70,700 73,800 69,600 79,027 5,753,517,850
덕성 (004830) 6,040 30 .5 5,970 6,070 5,970 77,850 469,293,925
덕성우 (004835) 8,110 100 1.25 8,010 8,190 7,930 10,789 86,661,910
DRB동일 (004840) 5,400 -40 -.74 5,440 5,440 5,330 21,058 112,890,630
티웨이홀딩스 (004870) 685 -14 -2 699 715 684 634,344 441,869,562
동일산업 (004890) 45,600 250 .55 44,850 45,900 44,850 514 23,404,200
조광페인트 (004910) 5,610 60 1.08 5,550 5,630 5,540 22,373 125,081,360
씨아이테크 (004920) 1,310 -2 -.15 1,314 1,343 1,258 168,366 219,762,974
한신공영 (004960) 8,460 180 2.17 8,280 8,470 8,180 23,800 198,636,405
신라교역 (004970) 10,250 40 .39 10,100 10,310 10,100 14,828 151,288,220
성신양회 (004980) 9,480 30 .32 9,350 9,510 9,310 54,684 517,266,560
성신양회우 (004985) 11,960 70 .59 11,890 12,070 11,800 5,676 67,331,480
롯데지주 (004990) 29,100 1100 3.93 28,050 29,450 27,800 253,343 7,252,722,600
롯데지주우 (00499K) 32,700 100 .31 32,600 33,200 32,150 870 28,509,775
휴스틸 (005010) 4,920 230 4.9 4,690 5,080 4,690 4,285,867 21,180,015,445
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 36,000 -500 -1.37 35,900 37,400 35,400 282,478 10,210,820,175
SGC에너지 (005090) 25,550 50 .2 25,200 25,700 25,100 22,958 584,242,750
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,800 -1700 -1.84 94,000 94,300 89,200 146,719 13,304,774,050
녹십자홀딩스 (005250) 16,110 100 .62 16,160 16,190 15,900 54,692 878,588,125
녹십자홀딩스2우 (005257) 34,350 -650 -1.86 33,900 34,350 33,900 4,963 168,866,550
롯데칠성 (005300) 130,400 -600 -.46 132,000 132,000 128,900 15,496 2,015,972,300
롯데칠성우 (005305) 76,900 0 0 77,100 77,300 76,700 628 48,293,850
온타이드 (005320) 590 45 8.26 547 668 547 7,239,541 4,419,351,315
모나미 (005360) 2,135 25 1.18 2,110 2,150 2,105 28,669 60,984,420
현대차 (005380) 211,000 2500 1.2 207,000 211,500 205,500 499,225 104,438,094,750
현대차우 (005385) 157,500 900 .57 155,800 157,600 155,000 128,120 20,076,405,350
현대차2우B (005387) 161,700 1600 1 159,600 161,900 158,700 132,728 21,309,285,550
현대차3우B (005389) 157,300 600 .38 154,500 157,800 154,500 20,720 3,246,549,550
신성통상 (005390) 4,085 5 .12 4,080 4,090 4,080 480,874 1,965,328,150
코스모화학 (005420) 15,260 -10 -.07 15,420 15,860 15,210 96,763 1,489,709,500
한국공항 (005430) 54,200 1100 2.07 52,900 55,000 52,900 22,822 1,234,448,600
현대지에프홀딩스 (005440) 9,000 490 5.76 8,460 9,020 8,420 431,741 3,819,495,040
POSCO홀딩스 (005490) 311,000 -2500 -.8 306,500 314,000 305,500 388,969 120,598,878,250
삼진제약 (005500) 19,590 370 1.93 19,220 19,650 19,120 29,797 581,829,680
SPC삼립 (005610) 56,500 500 .89 56,300 56,600 55,700 8,870 498,393,700
삼영전자 (005680) 11,170 90 .81 11,200 11,200 11,050 12,876 143,287,770
파미셀 (005690) 12,030 1050 9.56 10,830 12,200 10,780 1,897,739 22,185,905,310
넥센 (005720) 6,530 0 0 6,480 6,590 6,430 20,030 131,009,780
넥센우 (005725) 4,460 45 1.02 4,370 4,465 4,370 13,660 60,643,165
크라운해태홀딩스 (005740) 8,790 270 3.17 8,430 8,840 8,380 250,886 2,175,504,150
크라운해태홀딩스우 (005745) 9,420 90 .96 9,380 9,430 9,300 2,820 26,386,550
대림바스 (005750) 4,495 -35 -.77 4,535 4,635 4,450 59,708 268,272,830
신영와코루 (005800) 13,290 270 2.07 12,880 13,320 12,850 12,442 163,539,925
풍산홀딩스 (005810) 48,650 750 1.57 47,700 48,800 47,300 71,543 3,445,994,725
원림 (005820) 16,110 -60 -.37 16,170 16,170 16,090 310 4,996,770
DB손해보험 (005830) 128,500 3800 3.05 126,800 129,800 124,800 275,385 35,367,950,850
에스엘 (005850) 32,100 250 .78 31,800 32,250 31,550 54,752 1,753,319,775
휴니드 (005870) 8,940 120 1.36 8,900 9,000 8,830 71,590 638,074,750
대한해운 (005880) 1,772 67 3.93 1,702 1,779 1,699 7,293,895 12,730,613,963
삼성전자 (005930) 61,400 -300 -.49 61,600 62,400 61,000 20,213,724 1,243,103,108,550
삼성전자우 (005935) 51,500 200 .39 51,100 51,900 51,000 1,633,053 83,898,909,250
NH투자증권 (005940) 20,900 700 3.47 20,200 20,950 20,150 1,001,671 20,799,505,245
NH투자증권우 (005945) 18,500 560 3.12 17,940 18,500 17,930 136,562 2,493,427,430
이수화학 (005950) 6,180 -90 -1.44 6,190 6,260 6,140 33,250 205,569,745
동부건설 (005960) 5,290 140 2.72 5,230 5,340 5,120 32,912 172,951,540
동부건설우 (005965) 19,800 -50 -.25 19,850 19,850 19,790 40 792,120
동원산업 (006040) 48,900 200 .41 48,450 49,250 48,300 36,253 1,764,602,575
화승인더 (006060) 5,100 50 .99 5,020 5,110 4,995 302,478 1,527,350,795
사조오양 (006090) 10,760 120 1.13 10,640 10,880 10,600 7,025 75,378,250
삼아알미늄 (006110) 18,150 0 0 18,390 18,450 17,930 34,909 633,603,070
SK디스커버리 (006120) 61,500 1100 1.82 60,600 61,600 60,000 36,979 2,255,603,350
SK디스커버리우 (006125) 44,100 550 1.26 43,300 44,100 43,050 3,428 150,153,250
한국전자홀딩스 (006200) 779 -4 -.51 783 786 770 47,277 36,754,934
제주은행 (006220) 15,820 830 5.54 15,810 16,100 15,220 2,900,990 45,681,730,995
LS (006260) 184,200 8200 4.66 175,500 186,200 174,000 245,756 44,523,551,350
녹십자 (006280) 133,000 2800 2.15 130,900 133,300 128,800 32,224 4,248,291,050
대원전선 (006340) 3,060 25 .82 3,020 3,075 3,010 717,070 2,181,984,179
대원전선우 (006345) 4,000 5 .13 3,995 4,130 3,990 22,012 88,823,515
GS건설 (006360) 20,950 400 1.95 20,700 21,100 20,650 456,837 9,560,179,225
대구백화점 (006370) 6,300 0 0 6,380 6,450 6,220 18,719 117,996,680
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,920 80 .42 18,840 19,260 18,670 26,540 499,934,180
삼성SDI (006400) 175,000 -2000 -1.13 175,400 178,500 174,000 493,345 86,573,998,500
삼성SDI우 (006405) 111,400 -1900 -1.68 111,000 115,000 110,600 7,700 861,086,150
인스코비 (006490) 1,431 31 2.21 1,415 1,499 1,403 1,374,119 1,993,889,124
대림통상 (006570) 2,830 -30 -1.05 2,865 2,880 2,690 37,440 103,988,881
대한유화 (006650) 101,300 8800 9.51 97,300 102,300 97,300 147,134 14,770,962,850
삼성공조 (006660) 14,130 -30 -.21 14,030 14,350 14,000 38,550 543,473,165
영풍제지 (006740) 1,076 -6 -.55 1,082 1,089 1,068 95,064 102,596,449
미래에셋증권 (006800) 20,700 1210 6.21 19,380 20,750 19,340 4,533,504 92,124,847,440
미래에셋증권우 (006805) 9,140 640 7.53 8,500 9,150 8,480 184,204 1,643,009,745
미래에셋증권2우B (00680K) 8,730 550 6.72 8,170 8,750 8,110 1,497,706 12,868,763,045
AK홀딩스 (006840) 12,500 590 4.95 11,910 12,570 11,900 28,460 351,980,045
신송홀딩스 (006880) 8,150 140 1.75 8,080 8,310 7,960 142,297 1,165,926,585
태경케미컬 (006890) 11,860 90 .76 11,680 11,950 11,630 101,142 1,195,956,240
우성 (006980) 17,940 -110 -.61 18,000 18,200 17,640 2,102 37,909,630
GS리테일 (007070) 17,160 -70 -.41 17,320 17,330 16,950 206,389 3,528,874,390
일신석재 (007110) 2,410 60 2.55 2,360 2,425 2,360 1,087,968 2,615,031,036
미래아이앤지 (007120) 1,011 0 0 1,010 1,031 1,009 26,319 26,611,727
사조산업 (007160) 54,600 1100 2.06 53,400 54,900 52,800 15,200 823,660,200
벽산 (007210) 2,225 -10 -.45 2,235 2,235 2,210 38,291 85,008,988
한국특강 (007280) 1,540 0 0 1,540 1,578 1,515 51,891 79,612,439
오뚜기 (007310) 399,500 -6000 -1.48 405,500 406,000 399,000 4,493 1,799,505,250
DN오토모티브 (007340) 25,100 1700 7.26 23,400 25,750 23,350 253,377 6,286,628,150
에이프로젠 (007460) 657 -5 -.76 664 670 655 834,720 550,826,722
샘표 (007540) 46,000 400 .88 45,650 46,350 45,200 3,222 147,971,350
일양약품 (007570) 13,570 40 .3 13,530 13,640 13,470 24,468 331,094,190
일양약품우 (007575) 14,220 -130 -.91 14,500 14,500 14,220 170 2,445,620
동방아그로 (007590) 6,290 10 .16 6,300 6,310 6,260 9,143 57,513,850
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 58,800 6700 12.86 51,700 59,800 51,700 3,998,846 227,710,302,150
국도화학 (007690) 38,000 1700 4.68 36,050 38,400 36,050 34,697 1,302,431,075
F&F홀딩스 (007700) 20,450 700 3.54 19,530 20,600 19,530 61,355 1,245,448,495
코리아써키트 (007810) 11,350 150 1.34 11,200 11,370 11,050 53,033 593,978,645
코리아써우 (007815) 6,060 110 1.85 5,890 6,060 5,890 2,022 12,061,810
코리아써키트2우B (00781K) 5,550 0 0 5,550 5,560 5,550 151 838,560
서연 (007860) 10,680 360 3.49 10,280 10,770 10,150 122,927 1,296,129,930
TP (007980) 1,479 9 .61 1,470 1,480 1,451 95,476 140,397,835
사조동아원 (008040) 1,180 14 1.2 1,174 1,182 1,154 452,660 528,044,214
대덕 (008060) 8,220 190 2.37 8,010 8,270 8,000 224,803 1,840,607,420
대덕1우 (00806K) 9,490 220 2.37 9,280 9,520 9,150 1,921 18,142,400
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,700 -40 -.7 5,740 5,750 5,610 18,299 103,604,060
NI스틸 (008260) 3,855 40 1.05 3,755 3,865 3,755 31,007 118,536,975
남선알미늄 (008350) 1,234 21 1.73 1,213 1,435 1,211 9,808,193 12,731,775,461
남선알미우 (008355) 13,180 450 3.53 12,900 13,260 12,720 766 10,091,950
문배철강 (008420) 2,455 55 2.29 2,400 2,530 2,380 330,167 812,277,160
서흥 (008490) 20,550 -300 -1.44 20,850 21,150 20,300 22,754 469,862,300
일정실업 (008500) 12,350 -380 -2.99 12,610 12,750 12,300 4,290 53,558,380
윌비스 (008600) 452 0 0 430 458 420 315,565 141,602,027
아남전자 (008700) 1,510 8 .53 1,490 1,516 1,487 218,404 328,513,981
율촌화학 (008730) 29,750 -150 -.5 29,700 30,300 29,450 57,912 1,724,788,225
호텔신라 (008770) 50,600 -200 -.39 51,100 51,300 49,800 214,941 10,836,182,475
호텔신라우 (008775) 43,800 -350 -.79 44,150 44,250 43,550 2,471 108,389,125
금비 (008870) 59,300 500 .85 58,700 59,400 58,300 1,445 85,344,000
한미사이언스 (008930) 41,850 750 1.82 41,250 42,200 40,250 181,782 7,466,210,900
동양철관 (008970) 1,962 425 27.65 1,551 1,998 1,551 322,534,735 600,816,805,079
KCTC (009070) 6,260 100 1.62 6,150 6,730 6,090 5,285,903 33,987,946,345
경인전자 (009140) 20,300 -350 -1.69 20,700 20,700 20,150 5,715 115,819,800
삼성전기 (009150) 136,700 -2200 -1.58 137,800 139,200 136,200 255,103 34,973,847,200
삼성전기우 (009155) 62,400 -600 -.95 63,000 63,700 62,200 17,194 1,079,370,800
SIMPAC (009160) 5,070 20 .4 5,050 5,140 5,030 124,633 633,951,750
한솔로지스틱스 (009180) 2,720 45 1.68 2,675 2,725 2,640 94,456 254,170,602
대양금속 (009190) 1,699 3 .18 1,696 1,729 1,685 54,364 92,572,014
무림페이퍼 (009200) 2,170 10 .46 2,160 2,175 2,150 81,085 175,354,404
한샘 (009240) 44,800 300 .67 45,000 45,450 44,600 24,321 1,093,170,975
신원 (009270) 1,782 41 2.35 1,742 1,792 1,742 1,405,726 2,498,807,778
광동제약 (009290) 5,970 40 .67 5,910 5,980 5,900 46,135 274,383,825
참엔지니어링 (009310) 1,363 -4 -.29 1,410 1,414 1,361 6,003 8,331,372
아진전자부품 (009320) 1,005 -1 -.1 1,000 1,025 999 37,883 38,122,770
태영건설 (009410) 2,775 -10 -.36 2,810 2,835 2,750 63,267 175,464,138
태영건설우 (009415) 5,690 -10 -.18 5,660 5,710 5,600 1,845 10,468,100
한올바이오파마 (009420) 25,150 -400 -1.57 25,550 25,800 25,000 120,539 3,052,833,025
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,700 100 .14 72,500 73,800 71,300 51,664 3,729,544,350
한창제지 (009460) 723 -6 -.82 726 729 717 92,916 66,945,697
삼화전기 (009470) 28,450 400 1.43 27,950 28,600 27,900 28,273 798,885,525
HD한국조선해양 (009540) 320,500 5500 1.75 324,000 324,000 314,000 404,609 128,957,271,250
무림P&P (009580) 2,815 15 .54 2,775 2,820 2,770 60,078 167,563,510
모토닉 (009680) 10,530 280 2.73 10,250 10,530 10,180 37,755 392,513,045
삼정펄프 (009770) 30,050 50 .17 30,000 30,250 29,800 887 26,717,550
플레이그램 (009810) 350 17 5.11 330 365 328 1,214,153 422,786,005
한화솔루션 (009830) 35,300 -600 -1.67 35,800 36,050 34,000 2,838,151 99,626,979,225
한화솔루션우 (009835) 27,700 -350 -1.25 28,100 28,350 27,600 10,651 296,720,950
명신산업 (009900) 8,230 110 1.35 8,110 8,300 8,110 71,927 589,439,545
영원무역홀딩스 (009970) 135,300 3700 2.81 134,800 137,400 131,800 12,759 1,719,373,400
한국내화 (010040) 2,405 25 1.05 2,420 2,420 2,385 7,064 16,937,150
OCI홀딩스 (010060) 84,600 4900 6.15 78,800 88,200 78,200 383,919 32,230,150,800
한국무브넥스 (010100) 4,710 55 1.18 4,625 4,805 4,590 245,095 1,155,675,992
LS ELECTRIC (010120) 269,500 7000 2.67 264,500 271,000 260,500 202,096 53,876,518,750
고려아연 (010130) 879,000 53000 6.42 834,000 889,000 825,000 35,979 31,065,691,500
삼성중공업 (010140) 17,320 1110 6.85 16,600 17,550 16,590 17,193,421 296,908,024,060
우진아이엔에스 (010400) 2,700 -150 -5.26 2,850 2,850 2,645 23,745 64,423,635
한솔PNS (010420) 1,873 0 0 1,872 1,875 1,872 1,785 3,345,216
에스엠벡셀 (010580) 1,610 23 1.45 1,587 1,644 1,574 152,743 246,995,463
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 177,300 2700 1.55 178,900 181,100 173,700 338,956 60,189,253,650
진양폴리 (010640) 3,965 0 0 3,965 3,970 3,940 26,096 103,281,302
화천기계 (010660) 5,340 80 1.52 5,260 5,380 5,250 182,147 965,726,055
화신 (010690) 8,460 160 1.93 8,270 8,480 8,220 75,956 636,592,460
평화홀딩스 (010770) 6,370 520 8.89 5,850 6,390 5,760 1,132,432 6,988,696,970
아이에스동서 (010780) 21,300 400 1.91 21,050 21,450 20,850 16,183 343,675,150
퍼스텍 (010820) 3,755 50 1.35 3,705 3,775 3,695 223,906 839,511,819
S-Oil (010950) 61,700 -500 -.8 62,200 62,800 61,000 216,185 13,343,643,600
S-Oil우 (010955) 40,100 -100 -.25 40,200 40,500 40,000 5,740 230,477,250
삼호개발 (010960) 3,500 20 .57 3,450 3,505 3,450 74,123 258,501,040
진원생명과학 (011000) 2,460 5 .2 2,455 2,530 2,440 297,263 731,585,799
LG이노텍 (011070) 148,000 -2200 -1.46 149,900 152,200 147,400 150,418 22,377,023,750
에넥스 (011090) 658 0 0 658 662 648 88,607 58,261,540
CJ씨푸드 (011150) 3,025 30 1 2,995 3,025 2,985 157,050 471,947,151
CJ씨푸드1우 (011155) 17,770 -90 -.5 17,970 18,050 17,760 538 9,674,350
롯데케미칼 (011170) 66,500 300 .45 66,000 68,600 65,800 145,998 9,752,284,900
HMM (011200) 24,050 50 .21 23,750 24,450 23,600 1,612,845 38,633,238,950
현대위아 (011210) 47,100 300 .64 46,800 47,300 46,000 58,070 2,712,390,200
삼화전자 (011230) 5,410 0 0 5,320 5,490 5,260 90,971 487,329,485
태림포장 (011280) 2,150 0 0 2,140 2,170 2,115 39,653 84,684,625
성안머티리얼스 (011300) 450 -1 -.22 448 455 444 218,246 97,602,677
유니켐 (011330) 1,617 199 14.03 1,418 1,700 1,410 2,629,520 4,125,397,587
부산산업 (011390) 98,800 1500 1.54 98,700 99,500 97,300 1,648 162,797,450
갤럭시아에스엠 (011420) 2,385 -40 -1.65 2,500 2,510 2,385 862,744 2,096,877,920
한농화성 (011500) 14,530 -120 -.82 14,530 14,800 14,330 63,404 921,379,505
와이투솔루션 (011690) 3,390 5 .15 3,380 3,500 3,355 288,384 988,777,042
한신기계 (011700) 3,730 -30 -.8 3,770 3,835 3,705 292,918 1,098,441,777
현대코퍼레이션 (011760) 26,700 550 2.1 26,150 26,800 26,150 41,457 1,101,622,850
금호석유화학 (011780) 115,400 400 .35 115,500 118,100 115,100 75,582 8,766,351,100
금호석유화학우 (011785) 59,500 200 .34 59,300 60,100 59,000 20,565 1,221,004,500
SKC (011790) 104,100 -1600 -1.51 104,400 106,200 102,600 262,596 27,264,396,500
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,490 10 .68 1,481 1,495 1,473 1,170,365 1,735,828,825
DB (012030) 1,444 -1 -.07 1,444 1,468 1,435 384,940 555,963,693
영흥 (012160) 605 17 2.89 595 609 584 269,147 161,586,837
아센디오 (012170) 2,960 -55 -1.82 3,015 3,035 2,945 41,604 124,295,655
계양전기 (012200) 1,448 3 .21 1,450 1,450 1,434 27,290 39,360,383
계양전기우 (012205) 3,455 15 .44 3,590 3,590 3,455 1,642 5,720,700
영화금속 (012280) 862 5 .58 857 873 851 25,241 21,657,419
경동인베스트 (012320) 64,500 600 .94 63,300 65,100 63,300 5,585 359,746,600
현대모비스 (012330) 305,000 10500 3.57 294,000 309,500 293,000 357,902 108,350,946,669
한화에어로스페이스 (012450) 815,000 10000 1.24 820,000 827,000 796,000 265,811 215,239,289,500
더존비즈온 (012510) 81,100 1600 2.01 78,800 82,400 78,500 456,318 36,695,528,750
경인양행 (012610) 3,355 45 1.36 3,310 3,400 3,305 29,236 97,661,667
HDC (012630) 23,150 600 2.66 22,550 23,350 22,400 167,811 3,855,824,600
모나리자 (012690) 2,725 0 0 2,730 2,755 2,720 102,736 281,344,070
에스원 (012750) 70,300 -300 -.42 71,100 71,100 69,600 57,487 4,026,072,700
대창 (012800) 1,388 0 0 1,394 1,400 1,345 427,216 591,459,498
세우글로벌 (013000) 1,120 -47 -4.03 1,167 1,180 1,091 903,419 1,007,764,445
일성건설 (013360) 1,780 15 .85 1,743 1,810 1,680 223,736 395,485,450
화승코퍼레이션 (013520) 2,090 65 3.21 2,025 2,095 2,010 68,674 141,029,085
디와이 (013570) 4,615 -5 -.11 4,535 4,640 4,515 84,762 387,280,752
계룡건설 (013580) 20,300 -100 -.49 20,150 20,450 19,960 119,629 2,411,162,955
까뮤이앤씨 (013700) 1,112 -2 -.18 1,122 1,123 1,100 69,977 77,655,375
지엠비코리아 (013870) 4,070 15 .37 4,070 4,070 4,020 10,491 42,489,028
지누스 (013890) 18,390 -230 -1.24 18,260 18,560 18,060 60,293 1,102,651,240
한익스프레스 (014130) 3,595 20 .56 3,575 3,620 3,535 13,278 47,597,431
대영포장 (014160) 1,211 8 .67 1,200 1,223 1,198 871,305 1,055,536,314
금강공업 (014280) 4,865 190 4.06 4,625 4,875 4,625 239,649 1,156,260,763
금강공업우 (014285) 7,020 80 1.15 6,940 7,020 6,940 102 707,960
영보화학 (014440) 4,545 35 .78 4,520 4,550 4,505 69,881 316,708,085
극동유화 (014530) 3,530 25 .71 3,505 3,550 3,500 187,541 659,942,955
태경비케이 (014580) 4,800 35 .73 4,765 4,805 4,745 45,084 215,468,910
한솔케미칼 (014680) 170,000 1500 .89 168,500 171,300 165,100 57,443 9,655,322,050
사조씨푸드 (014710) 8,820 130 1.5 8,610 8,820 8,560 42,497 369,041,710
HL D&I (014790) 2,725 -10 -.37 2,735 2,745 2,700 55,808 151,938,851
동원시스템즈 (014820) 31,750 250 .79 31,400 32,300 31,400 15,130 482,870,925
동원시스템즈우 (014825) 18,140 90 .5 18,150 18,150 18,140 443 8,040,440
유니드 (014830) 91,500 -800 -.87 93,200 93,300 90,800 28,372 2,603,414,100
성문전자 (014910) 1,224 2 .16 1,222 1,229 1,207 43,921 53,530,941
성문전자우 (014915) 4,595 55 1.21 4,540 4,595 4,540 10 46,205
인디에프 (014990) 1,488 30 2.06 1,500 1,536 1,462 2,032,860 3,045,553,981
이스타코 (015020) 722 13 1.83 704 724 702 178,770 127,370,566
대창단조 (015230) 5,700 50 .88 5,610 5,720 5,550 37,059 210,494,710
에이엔피 (015260) 433 11 2.61 422 436 420 150,217 63,972,013
INVENI (015360) 61,400 3400 5.86 58,300 62,000 57,900 17,178 1,029,888,450
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 38,650 1650 4.46 36,600 39,050 36,400 6,799,893 258,735,866,575
일진홀딩스 (015860) 6,170 370 6.38 5,780 6,190 5,740 512,146 3,105,145,640
태경산업 (015890) 5,350 40 .75 5,310 5,370 5,250 35,163 187,057,245
대현 (016090) 1,904 10 .53 1,886 1,907 1,886 160,763 305,240,358
삼성증권 (016360) 73,400 2400 3.38 70,900 74,700 70,600 707,440 51,783,276,550
KG스틸 (016380) 6,530 50 .77 6,430 6,610 6,410 129,422 840,633,435
한세예스24홀딩스 (016450) 4,575 145 3.27 4,405 4,605 4,380 264,027 1,202,589,705
환인제약 (016580) 12,230 -480 -3.78 12,600 12,680 12,110 1,092,641 12,757,696,165
신대양제지 (016590) 13,300 240 1.84 12,960 13,310 12,880 39,670 521,398,800
DB증권 (016610) 8,710 610 7.53 8,100 8,710 8,030 511,574 4,350,818,250
대성홀딩스 (016710) 10,190 240 2.41 9,950 10,210 9,950 24,749 250,121,055
두올 (016740) 3,430 105 3.16 3,370 3,440 3,370 136,543 466,333,503
퍼시스 (016800) 45,000 -100 -.22 44,750 45,600 44,600 754 33,897,550
웅진 (016880) 2,660 -30 -1.12 2,690 2,720 2,600 768,652 2,026,671,532
광명전기 (017040) 1,880 -12 -.63 1,892 2,000 1,871 345,284 657,410,411
명문제약 (017180) 1,670 2 .12 1,666 1,670 1,641 54,067 89,143,604
우신시스템 (017370) 7,860 190 2.48 7,670 7,880 7,600 23,521 183,370,190
서울가스 (017390) 60,500 1000 1.68 59,200 60,700 59,200 14,657 883,720,900
수산세보틱스 (017550) 1,805 -3 -.17 1,809 1,815 1,802 45,147 81,507,441
SK텔레콤 (017670) 54,600 700 1.3 53,900 55,200 53,800 1,114,121 60,965,341,200
현대엘리베이터 (017800) 83,200 3200 4 80,900 84,000 80,300 280,592 23,214,275,500
풀무원 (017810) 12,510 -70 -.56 12,580 12,580 12,330 103,253 1,284,642,785
DS단석 (017860) 27,250 1050 4.01 25,950 27,450 25,950 148,325 3,995,657,650
광전자 (017900) 2,000 5 .25 1,994 2,020 1,988 50,077 100,083,324
E1 (017940) 92,300 3000 3.36 88,300 92,400 88,300 20,337 1,857,874,150
한국카본 (017960) 23,350 250 1.08 23,450 23,900 23,000 539,776 12,643,703,950
애경산업 (018250) 16,480 0 0 16,330 16,810 16,330 86,616 1,431,017,375
삼성에스디에스 (018260) 164,300 -1700 -1.02 167,200 167,300 163,200 156,852 25,789,031,800
조일알미늄 (018470) 1,514 6 .4 1,504 1,534 1,497 455,846 687,112,237
동원금속 (018500) 1,456 5 .34 1,443 1,481 1,433 187,193 272,675,666
SK가스 (018670) 288,000 11000 3.97 278,500 289,500 276,500 22,706 6,488,390,500
한온시스템 (018880) 3,215 -40 -1.23 3,225 3,295 3,125 1,483,696 4,724,589,330
신풍제약 (019170) 14,450 40 .28 14,120 14,750 14,000 273,412 3,894,771,015
신풍제약우 (019175) 30,800 -350 -1.12 29,900 30,800 29,900 13,000 392,130,600
티에이치엔 (019180) 2,925 10 .34 2,915 2,930 2,885 27,068 79,006,215
세아특수강 (019440) 15,180 100 .66 15,080 15,200 15,050 19,718 298,346,085
엑시큐어하이트론 (019490) 620 16 2.65 605 642 601 1,095,719 676,964,886
대교 (019680) 2,400 10 .42 2,390 2,420 2,370 35,374 84,472,655
대교우B (019685) 1,309 4 .31 1,313 1,313 1,291 15,149 19,672,503
한섬 (020000) 16,990 70 .41 16,930 17,080 16,860 33,218 562,590,185
키다리스튜디오 (020120) 3,945 90 2.33 3,850 4,010 3,820 268,322 1,061,113,603
롯데에너지머티리얼즈 (020150) 22,200 -500 -2.2 22,450 22,750 21,900 110,144 2,453,312,625
아시아나항공 (020560) 9,920 130 1.33 9,750 9,930 9,750 177,390 1,750,119,260
일진디스플 (020760) 1,046 -12 -1.13 1,052 1,070 1,040 179,671 188,848,321
서원 (021050) 1,343 2 .15 1,341 1,352 1,331 88,897 119,142,679
코웨이 (021240) 100,900 4300 4.45 97,500 102,000 97,200 180,950 18,213,882,100
세원정공 (021820) 11,560 -60 -.52 11,790 11,790 11,440 14,221 164,389,955
포스코DX (022100) 23,300 -500 -2.1 23,600 24,100 23,250 378,950 8,915,618,600
삼원강재 (023000) 2,575 -15 -.58 2,600 2,605 2,555 16,623 42,816,586
MH에탄올 (023150) 5,370 10 .19 5,360 5,370 5,340 2,058 11,055,030
한국종합기술 (023350) 5,370 10 .19 5,320 5,400 5,300 19,615 104,959,980
동남합성 (023450) 34,850 -250 -.71 35,000 35,200 34,700 1,769 61,656,850
롯데쇼핑 (023530) 76,200 -100 -.13 76,400 76,800 75,500 64,671 4,928,670,250
다우기술 (023590) 38,050 2250 6.28 35,300 38,500 35,300 328,115 12,404,281,300
인지컨트롤스 (023800) 6,020 0 0 6,040 6,080 5,900 25,054 150,213,215
인팩 (023810) 6,150 10 .16 6,140 6,190 6,060 35,219 215,797,955
에쓰씨엔지니어링 (023960) 1,299 -1 -.08 1,314 1,314 1,280 179,881 232,627,581
WISCOM (024070) 2,005 12 .6 2,020 2,020 1,995 7,534 15,067,888
디씨엠 (024090) 14,000 210 1.52 13,890 14,000 13,820 5,705 79,467,280
기업은행 (024110) 20,150 1070 5.61 19,200 20,350 19,110 2,049,817 40,799,446,575
콜마홀딩스 (024720) 16,180 0 0 15,910 16,320 15,760 418,865 6,747,427,860
대원화성 (024890) 903 1 .11 907 907 898 21,783 19,640,716
디와이덕양 (024900) 2,550 -25 -.97 2,550 2,585 2,525 63,178 160,909,329
KPX케미칼 (025000) 50,000 750 1.52 49,050 50,400 49,050 12,441 620,889,425
SJM홀딩스 (025530) 3,740 50 1.36 3,670 3,740 3,655 16,990 63,158,480
한국단자 (025540) 64,600 -1200 -1.82 64,900 65,900 63,300 45,518 2,918,843,050
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,440 0 0 7,500 7,500 7,370 7,937 58,725,070
한솔홈데코 (025750) 740 -1 -.13 744 750 735 218,174 161,425,844
이구산업 (025820) 4,925 55 1.13 4,870 4,945 4,765 421,835 2,060,893,673
남해화학 (025860) 7,750 60 .78 7,750 7,790 7,670 78,360 605,892,705
한국주강 (025890) 2,005 111 5.86 1,894 2,075 1,860 354,638 710,678,591
스틱인베스트먼트 (026890) 10,840 170 1.59 10,510 10,850 10,510 63,873 684,037,895
부국철강 (026940) 2,375 40 1.71 2,335 2,395 2,335 147,325 348,076,291
동서 (026960) 30,300 100 .33 30,150 30,400 29,900 78,506 2,365,769,900
BGF (027410) 4,260 90 2.16 4,165 4,260 4,150 193,954 820,494,910
마니커 (027740) 944 5 .53 943 944 931 329,539 310,005,535
한국제지 (027970) 810 -4 -.49 814 814 809 63,936 51,819,537
삼성E&A (028050) 23,700 -50 -.21 23,800 24,200 23,550 828,135 19,685,877,575
동아지질 (028100) 16,740 -10 -.06 16,530 16,780 16,500 27,814 462,304,055
삼성물산 (028260) 166,600 3900 2.4 163,300 168,000 159,500 368,179 61,031,347,950
삼성물산우B (02826K) 120,800 1300 1.09 117,700 121,900 117,700 9,987 1,201,366,650
팬오션 (028670) 3,880 45 1.17 3,855 3,880 3,815 1,141,478 4,401,092,779
케이씨 (029460) 23,800 -350 -1.45 24,150 24,200 23,600 24,201 576,439,050
신도리코 (029530) 51,900 400 .78 51,400 52,500 51,100 11,592 601,049,500
삼성카드 (029780) 52,600 900 1.74 51,900 52,900 51,600 53,626 2,818,808,700
제일기획 (030000) 20,950 -50 -.24 21,000 21,100 20,600 342,826 7,164,658,900
NICE평가정보 (030190) 16,350 -70 -.43 16,420 16,590 16,310 72,851 1,195,803,165
KT (030200) 56,200 -900 -1.58 57,500 57,500 56,100 508,166 28,744,357,246
다올투자증권 (030210) 3,785 255 7.22 3,550 3,810 3,535 370,481 1,384,988,732
교보증권 (030610) 9,110 760 9.1 8,300 9,110 8,300 768,317 6,802,802,090
동원수산 (030720) 6,270 50 .8 6,220 6,290 6,150 7,144 44,462,850
서울보증보험 (031210) 42,450 650 1.56 41,950 43,050 41,700 120,422 5,107,126,075
신세계인터내셔날 (031430) 12,550 200 1.62 12,400 12,580 12,300 70,921 880,612,925
신세계푸드 (031440) 40,300 100 .25 40,200 40,500 39,850 6,869 275,924,350
아이티센씨티에스 (031820) 659 -7 -1.05 666 667 654 327,741 216,000,500
롯데관광개발 (032350) 17,950 410 2.34 17,550 17,950 17,450 620,823 11,023,181,625
황금에스티 (032560) 6,070 40 .66 6,010 6,100 6,010 17,846 108,320,840
LG유플러스 (032640) 14,590 420 2.96 14,290 14,590 14,170 1,309,727 18,854,963,511
삼성생명 (032830) 130,400 3900 3.08 126,600 130,800 123,900 345,500 44,507,155,000
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,030 130 .77 16,800 17,280 16,520 156,938 2,666,849,265
체시스 (033250) 1,255 -3 -.24 1,258 1,269 1,226 455,332 568,480,922
유나이티드제약 (033270) 21,150 300 1.44 20,750 21,500 20,700 41,844 886,695,425
SJG세종 (033530) 4,695 15 .32 4,680 4,700 4,635 32,132 149,938,466
KT&G (033780) 134,500 -1700 -1.25 138,600 138,800 134,300 366,422 49,631,467,800
무학 (033920) 8,170 120 1.49 8,050 8,180 7,940 49,713 403,320,180
두산에너빌리티 (034020) 66,600 3700 5.88 63,700 66,800 62,900 10,035,127 657,979,001,750
SBS (034120) 23,150 0 0 22,950 23,500 22,850 75,662 1,745,311,100
LG디스플레이 (034220) 9,160 0 0 9,070 9,270 9,050 997,886 9,121,269,275
파라다이스 (034230) 17,780 990 5.9 16,570 17,810 16,560 1,961,269 33,990,598,235
NICE (034310) 13,450 520 4.02 12,990 13,500 12,880 133,941 1,781,011,125
인천도시가스 (034590) 26,000 50 .19 25,950 26,050 25,900 1,992 51,761,250
SK (034730) 209,000 14300 7.34 192,600 210,500 192,600 462,774 93,919,816,750
SK우 (03473K) 168,200 5800 3.57 162,000 170,500 160,100 8,827 1,459,978,150
한국토지신탁 (034830) 1,263 0 0 1,264 1,275 1,258 376,823 477,053,062
HS애드 (035000) 8,260 160 1.98 8,100 8,260 8,040 20,181 164,785,905
백산 (035150) 15,330 -70 -.45 15,400 15,580 15,250 33,008 509,134,005
강원랜드 (035250) 19,980 340 1.73 19,750 20,150 19,750 920,859 18,394,231,875
NAVER (035420) 258,000 2000 .78 261,500 263,000 255,000 903,743 232,601,504,000
신세계 I&C (035510) 17,720 10 .06 18,100 18,190 17,630 188,521 3,365,307,555
카카오 (035720) 60,800 700 1.16 61,400 61,600 59,900 2,354,516 142,565,731,000
콘텐트리중앙 (036420) 11,140 -180 -1.59 11,390 11,390 11,050 45,304 504,889,470
한국가스공사 (036460) 44,800 850 1.93 43,850 45,100 43,600 1,102,119 49,047,165,325
SNT홀딩스 (036530) 54,700 2300 4.39 52,500 55,700 51,900 25,701 1,400,324,750
엔씨소프트 (036570) 209,500 5000 2.44 206,500 213,000 206,500 68,568 14,420,114,500
팜스코 (036580) 3,205 115 3.72 3,070 3,215 3,045 162,297 512,555,368
YG PLUS (037270) 8,890 750 9.21 8,350 8,930 8,240 3,082,916 26,770,613,650
LG헬로비전 (037560) 2,930 -70 -2.33 2,950 3,025 2,890 2,047,264 6,010,979,230
광주신세계 (037710) 31,500 800 2.61 30,700 31,500 30,700 35,819 1,118,790,225
하나투어 (039130) 57,200 1200 2.14 56,600 57,300 56,000 97,962 5,569,361,700
키움증권 (039490) 227,500 13500 6.31 215,000 228,000 214,500 181,912 40,880,777,000
HDC랩스 (039570) 9,420 -70 -.74 9,560 9,590 9,360 28,702 270,357,950
상신브레이크 (041650) 2,955 -5 -.17 2,930 2,970 2,925 23,329 68,808,401
한화오션 (042660) 76,700 2800 3.79 76,100 77,900 75,100 1,885,968 144,461,097,500
HD현대인프라코어 (042670) 11,590 -70 -.6 11,630 11,800 11,450 1,234,444 14,358,218,200
한미반도체 (042700) 96,000 1700 1.8 93,600 96,900 92,900 576,887 55,026,658,050
주연테크 (044380) 400 3 .76 396 406 393 106,089 42,241,684
KSS해운 (044450) 10,070 100 1 9,970 10,230 9,880 100,831 1,016,467,690
코스맥스비티아이 (044820) 19,600 760 4.03 19,000 19,600 18,800 30,318 583,861,040
대우건설 (047040) 4,100 65 1.61 4,045 4,115 4,030 1,182,341 4,823,907,460
포스코인터내셔널 (047050) 50,300 450 .9 49,750 50,600 49,450 478,547 23,951,089,225
유니온머티리얼 (047400) 1,594 -3 -.19 1,597 1,608 1,589 76,471 121,924,077
한국항공우주 (047810) 86,100 600 .7 85,600 86,400 84,300 515,613 44,184,607,400
동원F&B (049770) 44,000 200 .46 43,100 44,100 43,050 15,702 685,748,850
우진플라임 (049800) 2,010 15 .75 2,020 2,040 1,979 4,151 8,335,326
한전KPS (051600) 55,500 0 0 56,000 56,700 55,000 233,621 12,990,171,650
진양화학 (051630) 1,995 12 .61 1,983 2,000 1,981 23,904 47,565,196
LG생활건강 (051900) 324,000 2000 .62 323,000 325,000 320,500 48,190 15,524,745,250
LG생활건강우 (051905) 130,200 -1200 -.91 131,400 131,800 129,600 10,055 1,311,069,000
LG화학 (051910) 254,500 -4000 -1.55 255,000 264,250 253,000 355,808 91,343,694,000
LG화학우 (051915) 129,000 -1000 -.77 127,500 133,300 127,500 49,470 6,420,606,350
한전기술 (052690) 91,900 2400 2.68 91,500 93,500 89,500 504,906 46,233,417,300
스카이라이프 (053210) 5,050 50 1 5,010 5,050 4,995 21,013 105,393,425
한미글로벌 (053690) 20,350 250 1.24 19,900 20,400 19,900 76,812 1,546,890,635
테이팩스 (055490) 14,270 0 0 14,340 14,420 14,110 7,807 110,942,860
신한지주 (055550) 71,100 5100 7.73 66,000 72,100 65,700 2,971,077 209,353,491,950
현대홈쇼핑 (057050) 56,700 1000 1.8 55,700 56,800 55,700 21,236 1,196,102,950
포스코스틸리온 (058430) 41,100 -400 -.96 40,550 41,700 40,550 25,167 1,037,013,275
세아홀딩스 (058650) 134,800 700 .52 131,500 144,600 131,400 12,700 1,750,784,550
다스코 (058730) 3,025 -15 -.49 3,000 3,065 3,000 31,703 95,650,055
KTcs (058850) 2,805 0 0 2,800 2,832 2,800 116,452 327,017,625
KTis (058860) 2,860 5 .18 2,835 2,875 2,830 97,863 280,075,426
HL홀딩스 (060980) 41,650 800 1.96 40,800 41,700 40,800 16,698 691,629,750
산일전기 (062040) 90,200 3600 4.16 85,700 90,500 85,600 435,099 38,496,805,500
종근당바이오 (063160) 22,350 -700 -3.04 23,050 23,200 22,200 29,633 667,832,400
현대로템 (064350) 184,400 -100 -.05 184,500 186,000 181,200 1,122,588 206,257,220,250
LG씨엔에스 (064400) 81,500 2100 2.64 82,300 82,400 78,700 830,075 66,950,089,550
SNT모티브 (064960) 33,600 -400 -1.18 33,550 34,200 33,400 69,824 2,370,251,200
LG전자 (066570) 73,600 -500 -.67 73,600 74,600 73,000 707,380 52,012,375,850
LG전자우 (066575) 36,900 -300 -.81 37,150 37,550 36,750 72,455 2,679,856,275
엘앤에프 (066970) 52,000 200 .39 51,500 53,700 50,800 289,297 14,997,289,550
세이브존I&C (067830) 2,730 30 1.11 2,710 2,740 2,685 29,556 80,091,790
셀트리온 (068270) 175,500 -3300 -1.85 178,000 179,000 174,000 531,821 93,515,029,350
삼성출판사 (068290) 18,120 40 .22 18,040 18,260 18,000 8,528 154,430,145
TKG휴켐스 (069260) 17,150 -20 -.12 17,280 17,280 17,070 55,593 954,432,455
대호에이엘 (069460) 1,841 21 1.15 1,844 1,846 1,816 214,162 391,497,640
대웅제약 (069620) 153,900 -3700 -2.35 157,500 157,500 152,800 21,504 3,322,330,000
한세엠케이 (069640) 1,362 314 29.96 1,049 1,362 1,049 1,052,846 1,395,511,505
DSR제강 (069730) 3,745 5 .13 3,760 3,810 3,735 5,927 22,247,600
현대백화점 (069960) 77,300 400 .52 77,800 78,600 76,000 47,910 3,717,015,900
모나용평 (070960) 5,000 130 2.67 4,870 5,030 4,835 195,394 966,433,100
한국금융지주 (071050) 143,500 7100 5.21 137,400 145,000 136,300 418,800 59,512,739,150
한국금융지주우 (071055) 94,700 4200 4.64 90,000 95,300 89,700 69,433 6,540,392,650
하이스틸 (071090) 4,500 575 14.65 3,915 4,835 3,900 18,626,494 85,143,513,949
지역난방공사 (071320) 88,000 6700 8.24 81,500 89,200 80,200 96,557 8,318,237,400
롯데하이마트 (071840) 9,000 80 .9 8,920 9,040 8,900 35,205 315,609,600
코아스 (071950) 8,910 60 .68 8,850 8,980 8,480 21,551 186,098,390
HD현대마린엔진 (071970) 45,900 1450 3.26 45,450 46,700 44,000 427,003 19,610,653,825
유엔젤 (072130) 5,230 130 2.55 5,080 5,230 5,080 87,929 454,039,275
농심홀딩스 (072710) 85,400 1900 2.28 83,100 85,400 82,200 11,772 986,524,850
금호타이어 (073240) 4,950 55 1.12 4,980 5,040 4,880 570,482 2,819,437,780
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,410 40 1.19 3,405 3,455 3,365 14,347 48,743,415
세진중공업 (075580) 10,640 140 1.33 10,830 10,910 10,530 348,087 3,713,071,025
유니퀘스트 (077500) 5,900 20 .34 5,880 5,950 5,820 61,487 362,456,300
STX엔진 (077970) 20,700 400 1.97 20,350 20,800 20,300 138,747 2,860,657,000
텔코웨어 (078000) 14,260 310 2.22 14,200 14,270 13,430 26,193 359,922,625
에이블씨엔씨 (078520) 8,840 1260 16.62 7,620 9,050 7,610 6,697,458 57,675,159,575
GS (078930) 49,900 1600 3.31 48,250 50,200 47,900 410,111 20,157,226,675
GS우 (078935) 45,000 850 1.93 44,150 45,150 44,000 12,804 573,128,050
CJ CGV (079160) 5,400 80 1.5 5,350 5,460 5,310 403,505 2,180,852,140
현대리바트 (079430) 8,240 100 1.23 8,140 8,390 8,090 42,372 350,611,515
LIG넥스원 (079550) 524,000 24000 4.8 505,000 525,000 502,000 112,490 57,985,797,000
전진건설로봇 (079900) 51,400 1000 1.98 51,300 52,200 50,400 63,724 3,266,873,700
휴비스 (079980) 3,340 10 .3 3,330 3,380 3,210 67,073 224,127,057
일진다이아 (081000) 13,290 -30 -.23 13,310 13,390 13,210 8,015 106,665,090
미스토홀딩스 (081660) 37,400 -450 -1.19 37,850 38,200 37,250 118,941 4,470,878,875
동양생명 (082640) 8,340 460 5.84 7,800 8,570 7,690 1,078,895 8,812,464,540
한화엔진 (082740) 26,150 1050 4.18 25,500 26,200 25,200 620,424 16,137,484,300
그린케미칼 (083420) 7,900 110 1.41 7,760 7,940 7,760 32,911 259,450,725
대한제강 (084010) 16,330 20 .12 16,360 16,650 16,330 25,795 425,021,535
동양고속 (084670) 8,990 200 2.28 8,790 8,990 8,590 30,162 263,608,210
이월드 (084680) 1,697 17 1.01 1,690 1,727 1,662 883,586 1,492,495,649
대상홀딩스 (084690) 10,920 240 2.25 10,710 11,010 10,710 138,036 1,500,208,300
대상홀딩스우 (084695) 15,790 70 .45 15,870 15,890 15,600 10,842 170,159,910
TBH글로벌 (084870) 1,270 -47 -3.57 1,317 1,330 1,240 49,119 64,318,072
엔케이 (085310) 830 9 1.1 830 831 821 141,328 116,703,498
미래에셋생명 (085620) 6,890 220 3.3 6,670 6,930 6,460 182,818 1,234,932,670
현대글로비스 (086280) 140,700 5500 4.07 135,200 144,900 135,000 225,455 31,773,828,000
하나금융지주 (086790) 94,500 8800 10.27 87,000 95,000 86,500 2,306,745 212,901,595,250
이리츠코크렙 (088260) 4,530 5 .11 4,525 4,540 4,500 46,893 212,137,370
한화생명 (088350) 3,400 155 4.78 3,245 3,400 3,245 2,503,770 8,410,960,531
진도 (088790) 2,020 -15 -.74 2,030 2,040 2,005 9,774 19,838,585
맥쿼리인프라 (088980) 11,490 -10 -.09 11,500 11,500 11,430 543,148 6,234,431,505
HDC현대EP (089470) 3,985 15 .38 3,945 3,990 3,945 39,190 155,554,335
제주항공 (089590) 7,250 90 1.26 7,170 7,250 7,110 128,133 922,299,575
롯데렌탈 (089860) 34,100 -650 -1.87 34,450 34,800 33,850 72,042 2,460,204,400
평화산업 (090080) 1,094 13 1.2 1,061 1,106 1,061 732,297 801,744,515
노루페인트 (090350) 9,230 60 .65 9,120 9,290 9,120 38,554 355,284,500
노루페인트우 (090355) 15,530 40 .26 15,550 15,630 15,310 655 10,165,420
메타랩스 (090370) 1,384 -21 -1.49 1,405 1,405 1,361 30,756 42,413,674
아모레퍼시픽 (090430) 133,300 -1700 -1.26 135,000 135,000 131,500 367,939 48,751,509,550
아모레퍼시픽우 (090435) 43,400 -100 -.23 43,300 43,700 42,150 68,326 2,926,246,125
비에이치 (090460) 12,610 50 .4 12,450 12,640 12,450 96,711 1,216,024,010
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,030 20 1 2,005 2,040 2,000 823,759 1,663,646,331
디아이씨 (092200) 4,335 -30 -.69 4,355 4,425 4,330 171,733 749,168,911
KEC (092220) 794 8 1.02 778 799 778 240,919 190,649,479
KPX홀딩스 (092230) 71,700 900 1.27 71,000 71,900 70,400 6,320 450,904,700
기신정기 (092440) 2,525 -25 -.98 2,525 2,555 2,500 46,380 117,024,029
DYP (092780) 4,495 55 1.24 4,465 4,560 4,440 11,677 52,440,550
넥스틸 (092790) 15,760 1530 10.75 14,330 16,550 14,300 8,013,240 125,903,607,220
LF (093050) 18,490 30 .16 18,330 18,700 18,300 31,940 591,880,760
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,635 430 13.42 3,210 3,860 3,175 21,437,489 77,794,158,317
후성 (093370) 4,835 25 .52 4,810 4,945 4,780 213,368 1,034,490,855
효성ITX (094280) 13,170 110 .84 13,100 13,210 13,040 26,010 340,525,600
맵스리얼티1 (094800) 4,430 25 .57 4,420 4,470 4,415 96,717 430,510,721
AJ네트웍스 (095570) 4,300 80 1.9 4,200 4,305 4,200 370,350 1,581,357,861
웅진씽크빅 (095720) 2,235 70 3.23 2,170 2,240 2,155 1,205,254 2,655,794,397
JW홀딩스 (096760) 3,550 30 .85 3,525 3,575 3,520 43,464 154,043,751
SK이노베이션 (096770) 113,200 200 .18 113,000 117,400 112,700 432,609 49,530,354,250
SK이노베이션우 (096775) 78,100 100 .13 80,000 80,000 77,500 3,585 280,982,200
HJ중공업 (097230) 7,450 110 1.5 7,440 7,620 7,280 408,566 3,055,699,630
엠씨넥스 (097520) 26,300 400 1.54 25,900 26,350 25,850 19,053 497,744,375
CJ제일제당 (097950) 258,500 -2000 -.77 260,500 261,000 256,500 41,922 10,829,752,000
CJ제일제당 우 (097955) 149,600 0 0 149,600 150,600 148,700 4,171 623,722,750
SK오션플랜트 (100090) 20,600 650 3.26 19,710 21,200 19,500 889,647 18,225,661,715
비상교육 (100220) 7,100 540 8.23 6,450 7,100 6,440 214,970 1,485,049,810
진양홀딩스 (100250) 3,350 20 .6 3,335 3,360 3,270 81,918 273,422,145
SNT에너지 (100840) 37,400 1650 4.62 35,700 37,600 34,950 202,055 7,488,177,300
인바이오젠 (101140) 11,270 330 3.02 10,800 11,800 10,780 10,012 111,185,850
해태제과식품 (101530) 7,880 -290 -3.55 7,950 8,050 7,830 235,534 1,863,482,775
동성케미컬 (102260) 4,345 10 .23 4,335 4,375 4,280 71,916 312,077,930
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,960 -10 -.08 12,050 12,080 11,790 28,585 340,852,495
풍산 (103140) 122,200 2200 1.83 120,500 123,000 117,600 308,899 37,173,421,050
일진전기 (103590) 37,900 950 2.57 36,950 38,100 36,650 736,454 27,540,224,400
한국철강 (104700) 9,440 0 0 9,390 9,540 9,310 39,699 375,186,405
KB금융 (105560) 122,000 7600 6.64 114,100 122,000 113,700 1,777,942 213,041,072,968
한세실업 (105630) 10,880 20 .18 10,920 11,050 10,790 143,658 1,564,873,030
우진 (105840) 10,330 230 2.28 10,400 10,620 10,190 366,118 3,795,444,550
미원홀딩스 (107590) 77,300 -900 -1.15 78,200 78,200 77,200 340 26,301,800
LX세미콘 (108320) 64,200 -300 -.47 63,800 65,300 63,800 17,871 1,149,560,700
LX하우시스 (108670) 32,550 100 .31 32,400 32,950 32,250 20,366 664,432,175
LX하우시스우 (108675) 19,020 -70 -.37 19,000 19,200 18,960 2,632 50,056,570
주성코퍼레이션 (109070) 856 1 .12 854 865 844 175,424 149,836,232
호전실업 (111110) 8,560 60 .71 8,590 8,680 8,450 16,944 144,893,740
동인기연 (111380) 15,840 110 .7 15,730 15,920 15,600 2,515 39,511,050
영원무역 (111770) 59,300 400 .68 60,200 60,200 58,500 30,699 1,825,572,750
씨에스윈드 (112610) 47,100 150 .32 47,150 47,850 46,800 174,306 8,230,693,675
GKL (114090) 17,400 740 4.44 16,670 17,470 16,580 720,735 12,218,105,180
대성에너지 (117580) 8,570 60 .71 8,540 8,580 8,490 81,101 692,693,535
메타케어 (118000) 332 -5 -1.48 340 342 319 622,058 207,380,995
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 100,100 400 .4 100,000 100,100 99,000 1,181 117,444,800
코오롱인더 (120110) 45,050 900 2.04 43,600 45,800 43,600 194,650 8,783,941,150
코오롱인더우 (120115) 24,200 300 1.26 24,000 24,500 24,000 11,691 284,129,550
아이마켓코리아 (122900) 8,360 30 .36 8,330 8,400 8,280 22,718 189,280,075
한국화장품 (123690) 9,010 220 2.5 9,020 9,220 8,850 362,486 3,269,518,245
SJM (123700) 3,575 20 .56 3,555 3,610 3,525 81,991 292,186,445
한국자산신탁 (123890) 2,580 30 1.18 2,535 2,580 2,535 159,041 408,549,394
현대퓨처넷 (126560) 3,415 30 .89 3,400 3,435 3,365 146,548 499,777,697
수산인더스트리 (126720) 24,750 50 .2 24,950 25,150 24,500 56,485 1,398,716,475
대성산업 (128820) 4,615 155 3.48 4,460 4,665 4,440 292,771 1,348,419,836
한미약품 (128940) 282,000 -2000 -.7 284,500 289,500 281,500 57,220 16,241,397,500
인터지스 (129260) 3,060 0 0 3,050 3,245 2,995 842,692 2,622,058,784
한전산업 (130660) 13,490 250 1.89 13,280 13,510 13,180 205,229 2,750,080,425
화인베스틸 (133820) 885 20 2.31 865 890 855 103,295 90,567,396
미원화학 (134380) 77,700 -1300 -1.65 77,300 77,800 77,300 1,548 120,074,400
시디즈 (134790) 30,950 400 1.31 30,450 30,950 30,050 6,262 190,859,050
선진 (136490) 12,950 420 3.35 12,710 13,260 12,710 170,809 2,221,868,410
에스디바이오센서 (137310) 10,150 130 1.3 10,060 10,200 10,020 100,011 1,011,465,250
메리츠금융지주 (138040) 115,400 1000 .87 115,100 117,200 114,400 294,264 34,016,337,550
코오롱ENP (138490) 6,900 50 .73 6,800 6,920 6,780 42,532 292,076,280
BNK금융지주 (138930) 14,400 650 4.73 13,900 14,470 13,830 1,539,800 21,920,520,550
iM금융지주 (139130) 14,240 790 5.87 13,550 14,300 13,520 4,094,057 58,169,530,020
이마트 (139480) 94,300 1400 1.51 93,500 94,400 92,500 144,712 13,548,164,800
아주스틸 (139990) 4,060 -45 -1.1 4,015 4,105 4,015 10,328 41,862,730
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,636 12 .74 1,636 1,657 1,621 42,478 69,353,946
다이나믹디자인 (145210) 923 -2 -.22 925 962 916 126,391 116,851,723
케이탑리츠 (145270) 956 -3 -.31 959 962 955 51,245 49,061,850
덴티움 (145720) 62,600 -600 -.95 63,100 63,700 62,100 25,319 1,588,619,850
삼양사 (145990) 56,900 1300 2.34 56,000 58,000 55,200 45,616 2,590,793,050
삼양사우 (145995) 38,150 450 1.19 37,700 38,250 37,700 1,727 65,683,750
한국ANKOR유전 (152550) 250 0 0 250 253 248 1,074,406 268,094,241
DSR (155660) 4,095 25 .61 4,050 4,115 4,050 12,839 52,455,687
애경케미칼 (161000) 12,800 1350 11.79 12,290 13,850 12,290 13,320,197 175,365,621,255
한국타이어앤테크놀로지 (161390) 43,550 750 1.75 42,100 43,750 41,950 334,601 14,505,246,950
한국콜마 (161890) 102,600 3500 3.53 100,500 103,100 99,200 185,418 18,803,807,550
동일고무벨트 (163560) 7,300 20 .27 7,300 7,340 7,200 40,121 291,676,520
동아에스티 (170900) 48,600 200 .41 48,300 48,800 48,050 13,288 641,648,100
JB금융지주 (175330) 23,850 1500 6.71 22,950 24,150 22,550 1,031,739 24,469,623,600
PI첨단소재 (178920) 18,310 -230 -1.24 18,400 18,600 18,220 63,506 1,165,942,830
한진칼 (180640) 119,000 1300 1.1 119,400 120,000 117,300 55,480 6,586,620,500
한진칼우 (18064K) 38,700 800 2.11 37,900 39,350 37,900 4,966 191,621,150
NHN (181710) 28,300 300 1.07 28,400 28,800 28,100 48,749 1,383,831,325
아세아시멘트 (183190) 12,190 -200 -1.61 12,290 12,440 12,030 77,941 946,742,835
종근당 (185750) 84,800 -1100 -1.28 86,700 86,700 84,000 14,877 1,263,075,150
더블유게임즈 (192080) 57,300 300 .53 57,500 57,600 56,500 43,812 2,503,670,900
쿠쿠홀딩스 (192400) 31,700 900 2.92 30,650 31,700 30,650 19,209 599,424,725
드림텍 (192650) 6,000 -20 -.33 6,010 6,040 5,940 96,917 580,479,340
코스맥스 (192820) 258,500 6500 2.58 253,500 261,000 251,000 123,742 31,655,765,981
제이에스코퍼레이션 (194370) 14,240 640 4.71 14,000 14,420 13,670 647,647 9,145,090,260
해성디에스 (195870) 28,350 100 .35 27,950 28,900 27,850 114,077 3,233,674,850
서연이화 (200880) 12,230 120 .99 12,000 12,310 12,000 56,257 684,507,800
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,200 550 1.63 33,250 34,200 32,900 278,706 9,441,433,125
삼성바이오로직스 (207940) 1,013,000 -16000 -1.55 1,030,000 1,035,000 1,007,000 69,904 71,110,400,000
디와이파워 (210540) 12,580 50 .4 12,410 12,580 12,410 17,198 215,273,940
SK디앤디 (210980) 10,160 230 2.32 9,860 10,180 9,860 63,994 645,605,700
한솔제지 (213500) 8,890 -40 -.45 8,960 8,970 8,840 78,113 695,145,440
이노션 (214320) 20,550 50 .24 20,550 20,550 20,300 41,324 846,129,500
금호에이치티 (214330) 732 1 .14 730 744 725 916,655 670,630,635
경보제약 (214390) 4,980 -20 -.4 5,000 5,090 4,980 6,438 32,290,089
토니모리 (214420) 10,710 350 3.38 10,450 10,800 10,380 219,780 2,346,066,540
잇츠한불 (226320) 13,740 640 4.89 13,100 14,070 13,100 113,896 1,566,583,380
현대코퍼레이션홀딩스 (227840) 13,430 330 2.52 13,100 13,470 13,010 31,771 422,033,170
LS에코에너지 (229640) 32,700 550 1.71 31,750 32,750 31,750 52,455 1,699,046,900
JW생명과학 (234080) 12,390 -10 -.08 12,530 12,530 12,300 27,742 343,347,515
두산밥캣 (241560) 55,000 200 .36 55,700 56,400 54,800 204,660 11,312,321,350
화승엔터프라이즈 (241590) 8,300 200 2.47 8,100 8,310 8,040 282,944 2,321,376,875
에이플러스에셋 (244920) 6,140 200 3.37 5,940 6,220 5,910 134,219 816,932,270
솔루엠 (248070) 16,690 -240 -1.42 16,800 16,990 16,610 167,974 2,808,689,700
샘표식품 (248170) 26,950 50 .19 26,800 27,050 26,650 8,978 240,980,800
일동제약 (249420) 17,110 -940 -5.21 17,500 17,580 16,300 1,717,018 29,194,393,425
넷마블 (251270) 61,700 0 0 62,500 63,000 61,000 134,056 8,282,770,900
크래프톤 (259960) 363,500 5500 1.54 361,000 367,500 358,500 79,467 28,882,997,750
크라운제과 (264900) 9,660 10 .1 9,650 9,750 9,510 49,683 479,068,000
크라운제과우 (26490K) 10,400 -100 -.95 10,500 10,500 10,300 3,752 38,824,630
HD현대 (267250) 134,300 11100 9.01 126,000 137,200 125,000 734,654 97,850,742,450
HD현대일렉트릭 (267260) 451,000 14000 3.2 437,500 451,500 432,500 228,892 102,082,273,500
HD현대건설기계 (267270) 75,200 100 .13 74,300 75,900 74,200 107,483 8,064,847,650
경동도시가스 (267290) 21,100 100 .48 20,850 21,150 20,650 11,080 232,206,600
아시아나IDT (267850) 12,070 -70 -.58 12,200 12,240 12,000 4,994 60,287,485
미원에스씨 (268280) 145,200 -600 -.41 151,100 151,100 145,200 1,009 148,609,000
오리온 (271560) 118,200 1000 .85 117,800 118,800 117,000 118,892 14,026,388,000
일진하이솔루스 (271940) 16,020 -440 -2.67 16,200 16,430 15,900 52,153 838,136,515
제일약품 (271980) 14,480 -260 -1.76 14,850 14,850 14,370 17,905 259,600,150
한화시스템 (272210) 53,000 1100 2.12 52,800 53,300 51,500 1,099,799 57,992,212,200
진에어 (272450) 9,400 40 .43 9,370 9,500 9,220 200,775 1,873,232,000
삼양패키징 (272550) 13,990 -110 -.78 14,110 14,110 13,880 17,350 242,991,220
에이피알 (278470) 161,200 11700 7.83 153,700 161,500 149,700 648,875 101,150,066,800
롯데웰푸드 (280360) 124,000 -2600 -2.05 126,000 127,200 122,500 21,886 2,716,613,150
케이씨텍 (281820) 27,800 0 0 27,450 28,200 27,200 80,088 2,213,530,350
BGF리테일 (282330) 123,700 -900 -.72 126,000 126,400 122,000 41,169 5,073,909,050
쿠쿠홈시스 (284740) 27,500 650 2.42 26,600 27,600 26,450 49,084 1,339,245,525
SK케미칼 (285130) 72,500 -800 -1.09 72,400 74,700 72,000 53,744 3,927,530,850
SK케미칼우 (28513K) 28,650 100 .35 28,550 28,800 28,050 4,353 123,661,500
롯데이노베이트 (286940) 22,750 -350 -1.52 23,150 23,150 22,450 31,807 721,663,650
하나제약 (293480) 12,180 -40 -.33 12,220 12,330 12,160 13,384 163,933,565
신한알파리츠 (293940) 5,590 -40 -.71 5,630 5,670 5,550 234,593 1,312,599,305
HDC현대산업개발 (294870) 23,250 1000 4.49 22,250 23,300 22,200 486,245 11,171,828,600
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 259,000 1000 .39 258,000 263,500 255,500 13,243 3,421,681,750
효성중공업 (298040) 960,000 57000 6.31 906,000 968,000 899,000 88,836 82,553,735,391
HS효성첨단소재 (298050) 210,000 500 .24 211,500 217,000 209,000 12,655 2,683,845,500
에어부산 (298690) 2,180 20 .93 2,160 2,190 2,145 94,749 205,443,247
한일시멘트 (300720) 18,330 130 .71 18,360 18,450 18,160 45,240 827,990,060
SK바이오사이언스 (302440) 48,000 -300 -.62 48,750 49,150 47,750 100,568 4,838,241,275
세아제강 (306200) 163,200 5000 3.16 157,000 164,500 155,600 22,388 3,603,085,800
현대오토에버 (307950) 168,800 1300 .78 165,600 170,100 165,000 58,468 9,797,269,750
씨티알모빌리티 (308170) 5,640 70 1.26 5,570 5,800 5,390 40,386 223,772,860
우리금융지주 (316140) 25,400 1950 8.32 23,700 25,500 23,550 4,141,325 103,833,752,825
자이에스앤디 (317400) 3,625 70 1.97 3,555 3,675 3,545 23,956 86,483,842
HD현대에너지솔루션 (322000) 43,100 300 .7 42,200 43,350 42,000 71,022 3,022,637,550
카카오뱅크 (323410) 30,050 800 2.74 29,800 30,550 29,550 1,546,519 46,567,257,775
SK바이오팜 (326030) 92,700 300 .32 92,200 92,900 91,600 102,994 9,497,400,950
HD현대중공업 (329180) 389,500 12000 3.18 391,500 392,500 378,500 210,715 81,583,368,000
롯데리츠 (330590) 3,870 15 .39 3,865 3,905 3,855 270,416 1,048,037,393
이지스밸류플러스리츠 (334890) 4,690 -80 -1.68 4,770 4,770 4,675 105,413 494,758,382
두산퓨얼셀 (336260) 22,300 350 1.59 21,750 22,400 21,700 267,723 5,931,790,350
두산퓨얼셀1우 (33626K) 5,720 10 .18 5,620 5,770 5,610 53,980 307,454,230
두산퓨얼셀2우B (33626L) 10,950 -220 -1.97 10,900 11,290 10,840 13,386 146,966,770
솔루스첨단소재 (336370) 8,420 -80 -.94 8,400 8,570 8,310 130,392 1,096,475,300
솔루스첨단소재1우 (33637K) 1,746 6 .34 1,735 1,746 1,711 61,840 107,418,360
솔루스첨단소재2우B (33637L) 4,170 -20 -.48 4,065 4,170 4,065 8,642 35,554,919
NH프라임리츠 (338100) 4,660 -65 -1.38 4,745 4,745 4,585 200,629 933,206,088
교촌에프앤비 (339770) 6,020 230 3.97 5,810 6,040 5,740 377,992 2,234,302,295
KCC글라스 (344820) 33,000 500 1.54 32,300 33,100 32,250 38,253 1,255,737,525
제이알글로벌리츠 (348950) 2,610 5 .19 2,605 2,610 2,580 504,155 1,306,563,277
이지스레지던스리츠 (350520) 4,140 5 .12 4,135 4,155 4,115 22,870 94,663,025
하이브 (352820) 281,500 4000 1.44 282,000 286,500 280,000 268,546 75,903,757,500
대덕전자 (353200) 17,930 460 2.63 17,330 18,180 17,270 320,178 5,676,353,185
대덕전자1우 (35320K) 8,300 40 .48 8,240 8,300 8,210 4,143 34,226,810
코람코라이프인프라리츠 (357120) 4,500 -15 -.33 4,510 4,550 4,470 132,375 595,315,197
미래에셋맵스리츠 (357250) 2,745 0 0 2,755 2,755 2,740 33,035 90,739,185
마스턴프리미어리츠 (357430) 1,397 -2 -.14 1,400 1,401 1,393 165,063 230,353,362
SK아이이테크놀로지 (361610) 27,800 -700 -2.46 28,400 29,000 27,350 175,118 4,887,476,850
티와이홀딩스 (363280) 3,755 65 1.76 3,690 3,770 3,650 89,937 335,425,865
티와이홀딩스우 (36328K) 5,660 -40 -.7 5,680 5,680 5,610 4,756 26,892,500
ESR켄달스퀘어리츠 (365550) 4,270 50 1.18 4,200 4,280 4,200 556,674 2,365,144,493
한컴라이프케어 (372910) 3,140 45 1.45 3,105 3,145 3,090 187,312 585,254,870
LG에너지솔루션 (373220) 307,000 -8000 -2.54 314,000 318,500 305,000 325,080 100,490,466,000
DL이앤씨 (375500) 49,350 550 1.13 49,400 50,700 48,500 480,872 23,769,127,350
DL이앤씨우 (37550K) 22,500 300 1.35 22,400 22,900 22,050 4,346 97,686,550
DL이앤씨2우(전환) (37550L) 33,950 750 2.26 33,250 34,800 33,250 1,764 59,576,950
디앤디플랫폼리츠 (377190) 3,190 0 0 3,195 3,200 3,165 68,807 218,710,305
카카오페이 (377300) 82,000 2300 2.89 81,500 82,300 77,600 1,951,568 156,614,493,150
바이오노트 (377740) 5,240 130 2.54 5,070 5,310 5,050 151,383 791,036,275
화승알앤에이 (378850) 3,275 -20 -.61 3,290 3,300 3,260 22,660 74,174,765
케이카 (381970) 15,510 -10 -.06 15,650 15,650 15,300 116,651 1,810,341,810
F&F (383220) 80,700 -2000 -2.42 82,300 83,500 79,500 86,942 7,027,579,750
LX홀딩스 (383800) 9,730 240 2.53 9,400 9,820 9,400 323,643 3,120,847,750
LX홀딩스1우 (38380K) 9,370 60 .64 9,250 9,500 9,250 1,454 13,531,370
SK리츠 (395400) 4,765 10 .21 4,770 4,805 4,735 277,710 1,324,414,161
미래에셋글로벌리츠 (396690) 2,725 10 .37 2,715 2,730 2,695 108,263 294,316,724
NH올원리츠 (400760) 3,520 -15 -.42 3,510 3,537 3,510 67,417 237,705,116
SK스퀘어 (402340) 172,900 10900 6.73 162,500 174,000 162,500 1,238,643 210,719,707,064
쏘카 (403550) 13,080 -30 -.23 13,110 13,240 13,000 4,258 55,727,225
신한서부티엔디리츠 (404990) 3,650 0 0 3,660 3,665 3,605 123,126 448,111,092
KB발해인프라 (415640) 8,210 110 1.36 8,100 8,240 8,100 82,893 679,596,815
코람코더원리츠 (417310) 5,400 60 1.12 5,370 5,400 5,040 94,363 505,737,815
KB스타리츠 (432320) 4,030 5 .12 3,980 4,045 3,980 100,098 403,009,610
HD현대마린솔루션 (443060) 190,000 1500 .8 190,600 192,100 186,200 83,942 15,960,830,650
유니드비티플러스 (446070) 4,410 -5 -.11 4,415 4,470 4,365 21,103 93,455,028
삼성FN리츠 (448730) 4,610 55 1.21 4,555 4,610 4,540 178,366 816,000,705
에코프로머티 (450080) 48,150 -800 -1.63 48,700 49,800 47,500 543,684 26,344,297,875
코오롱모빌리티그룹 (450140) 2,525 25 1 2,475 2,550 2,475 395,568 998,533,910
코오롱모빌리티그룹우 (45014K) 4,445 -95 -2.09 4,465 4,465 4,320 30,568 133,784,165
한화리츠 (451800) 3,995 -20 -.5 4,010 4,030 3,975 230,250 919,435,199
한화갤러리아 (452260) 1,265 -3 -.24 1,253 1,276 1,253 337,115 425,477,574
한화갤러리아우 (45226K) 2,380 -35 -1.45 2,445 2,445 2,350 1,747 4,141,245
현대그린푸드 (453340) 17,680 340 1.96 17,390 17,710 17,220 22,884 402,701,140
두산로보틱스 (454910) 61,100 -500 -.81 61,900 62,200 60,100 220,658 13,452,481,350
OCI (456040) 56,700 700 1.25 56,300 57,400 55,700 33,508 1,890,355,000
이수스페셜티케미컬 (457190) 41,850 -300 -.71 41,750 42,800 41,650 124,759 5,233,813,575
동국씨엠 (460850) 6,750 -10 -.15 6,730 6,780 6,680 58,448 393,745,785
동국제강 (460860) 11,030 -10 -.09 10,830 11,220 10,710 347,220 3,811,683,040
조선내화 (462520) 13,800 -60 -.43 13,750 13,970 13,700 3,175 43,698,000
시프트업 (462870) 43,950 0 0 44,500 45,200 43,100 282,570 12,357,880,000
STX그린로지스 (465770) 8,240 90 1.1 8,130 8,260 8,130 64,749 529,476,815
SK이터닉스 (475150) 23,900 -450 -1.85 23,900 24,200 23,200 654,511 15,491,640,600
더본코리아 (475560) 28,250 250 .89 28,150 28,450 28,000 25,438 717,966,175
씨케이솔루션 (480370) 11,610 150 1.31 11,330 12,430 11,240 292,059 3,426,454,115
신한글로벌액티브리츠 (481850) 1,450 1 .07 1,465 1,465 1,442 202,768 293,573,613
달바글로벌 (483650) 213,500 18400 9.43 200,000 219,500 199,300 686,016 143,999,674,350
엠앤씨솔루션 (484870) 149,000 1500 1.02 150,000 150,000 145,200 26,871 3,993,235,250
HS효성 (487570) 77,500 4000 5.44 72,300 78,100 72,000 118,290 8,944,000,300
한화비전 (489790) 53,700 2900 5.71 50,700 54,400 50,700 909,341 48,238,187,750
GS피앤엘 (499790) 40,950 1350 3.41 39,100 41,200 38,400 244,002 9,793,765,225
엘브이엠씨홀딩스 (900140) 2,010 10 .5 2,005 2,050 1,991 531,508 1,069,567,927
프레스티지바이오파마 (950210) 18,220 -710 -3.75 18,900 19,700 17,670 573,914 10,809,630,325

Leave a Comment