KOSPI 20250716

KOSPI 일별 조회 데이터 [962] (2025-07-16)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,930 -60 -.86 6,990 6,990 6,860 43,590 300,643,430
KR모터스 (000040) 429 -1 -.23 430 436 429 149,666 64,494,971
경방 (000050) 8,150 -170 -2.04 8,320 8,320 8,060 52,881 430,177,660
삼양홀딩스 (000070) 98,300 -2300 -2.29 99,600 100,400 97,900 28,955 2,868,361,150
삼양홀딩스우 (000075) 97,300 800 .83 97,100 97,500 97,100 27 2,626,900
하이트진로 (000080) 21,450 -450 -2.05 21,850 21,900 21,350 195,964 4,219,947,550
하이트진로2우B (000087) 16,180 -40 -.25 16,300 16,300 16,150 855 13,836,400
유한양행 (000100) 112,700 -100 -.09 112,200 112,700 111,100 208,879 23,399,491,200
유한양행우 (000105) 98,400 -300 -.3 98,700 98,700 97,500 4,080 399,066,450
CJ대한통운 (000120) 92,600 -1500 -1.59 94,100 94,100 92,500 50,209 4,668,702,600
하이트진로홀딩스 (000140) 11,600 -190 -1.61 11,860 11,860 11,490 98,632 1,145,152,525
하이트진로홀딩스우 (000145) 13,370 140 1.06 13,390 13,390 13,370 92 1,231,450
두산 (000150) 590,000 -13000 -2.16 598,000 603,000 585,000 97,498 57,813,526,500
두산우 (000155) 402,000 500 .12 402,000 417,000 394,500 62,339 25,005,706,750
두산2우B (000157) 437,500 2000 .46 468,000 468,000 422,000 6,977 3,057,242,000
성창기업지주 (000180) 1,688 -29 -1.69 1,717 1,717 1,661 119,251 200,084,504
DL (000210) 54,300 1400 2.65 56,000 56,400 54,000 259,139 14,333,558,450
DL우 (000215) 28,000 1000 3.7 30,800 30,800 27,350 127,824 3,655,338,375
유유제약 (000220) 4,685 -5 -.11 4,690 4,720 4,625 41,083 191,770,710
유유제약1우 (000225) 5,050 30 .6 5,010 5,060 4,965 28,893 144,768,050
유유제약2우B (000227) 10,640 -30 -.28 10,670 10,700 10,380 9,009 94,077,090
일동홀딩스 (000230) 9,320 -360 -3.72 9,610 9,660 9,100 103,376 968,019,350
한국앤컴퍼니 (000240) 25,550 -550 -2.11 25,600 26,300 25,500 184,881 4,783,663,500
기아 (000270) 99,500 -500 -.5 99,700 100,500 99,100 668,896 66,558,518,893
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 24,700 -300 -1.2 25,200 25,200 24,400 57,043 1,406,845,275
노루홀딩스우 (000325) 37,250 100 .27 37,600 37,600 36,800 327 12,540,350
한화손해보험 (000370) 7,640 -50 -.65 7,850 8,000 7,600 1,083,224 8,428,764,960
삼화페인트 (000390) 6,300 0 0 6,340 6,340 6,240 48,224 302,415,875
롯데손해보험 (000400) 1,920 -29 -1.49 1,947 1,951 1,901 562,636 1,078,297,652
대원강업 (000430) 3,755 -85 -2.21 3,805 3,830 3,740 136,660 516,917,934
CR홀딩스 (000480) 5,590 50 .9 5,540 5,630 5,470 83,581 464,616,915
대동 (000490) 10,290 -190 -1.81 10,470 10,470 10,290 72,702 751,535,870
가온전선 (000500) 65,400 -800 -1.21 65,200 66,600 65,000 35,489 2,323,841,750
삼일제약 (000520) 10,090 -160 -1.56 10,250 10,290 10,070 70,143 709,772,445
흥국화재 (000540) 5,410 -230 -4.08 5,650 5,660 5,230 1,053,318 5,706,519,665
흥국화재우 (000545) 8,090 -220 -2.65 8,350 8,350 8,000 60,699 500,999,700
CS홀딩스 (000590) 95,400 -1800 -1.85 96,300 97,900 93,500 1,320 126,102,100
동아쏘시오홀딩스 (000640) 120,100 -200 -.17 120,100 121,900 118,400 12,858 1,545,814,650
천일고속 (000650) 43,050 650 1.53 43,000 43,050 41,850 265 11,451,450
SK하이닉스 (000660) 296,000 -2500 -.84 298,500 299,500 292,500 3,123,297 921,107,086,250
영풍 (000670) 44,250 -900 -1.99 44,850 45,650 44,150 25,009 1,114,069,600
LS네트웍스 (000680) 4,075 -70 -1.69 4,145 4,145 4,050 297,687 1,213,835,925
유수홀딩스 (000700) 6,320 -10 -.16 6,330 6,330 6,260 24,901 156,435,880
현대건설 (000720) 71,100 -2500 -3.4 73,300 73,300 70,900 982,592 70,211,400,050
현대건설우 (000725) 60,400 -2100 -3.36 61,900 61,900 60,300 5,984 363,734,250
이화산업 (000760) 13,250 20 .15 13,300 13,340 13,090 902 11,883,165
삼성화재 (000810) 470,000 -15500 -3.19 475,500 481,500 468,500 211,613 100,351,399,560
삼성화재우 (000815) 356,000 -12000 -3.26 367,000 367,000 355,500 15,922 5,720,600,000
화천기공 (000850) 34,450 200 .58 34,300 34,700 33,850 9,288 319,457,500
강남제비스코 (000860) 13,250 -50 -.38 13,440 13,440 13,100 28,604 378,134,070
한화 (000880) 93,700 -1100 -1.16 94,400 95,100 92,100 246,983 23,089,593,450
한화3우B (00088K) 39,850 -650 -1.6 40,500 41,250 39,700 95,147 3,807,610,700
보해양조 (000890) 481 -11 -2.24 492 493 477 692,923 334,211,777
유니온 (000910) 4,995 0 0 5,210 5,420 4,990 1,043,695 5,403,722,197
전방 (000950) 42,000 -550 -1.29 43,950 44,050 41,050 4,719 195,931,850
한국주철관 (000970) 7,450 40 .54 7,410 7,520 7,320 75,982 565,738,790
DB하이텍 (000990) 46,800 -1200 -2.5 48,150 48,350 46,550 260,850 12,358,608,000
페이퍼코리아 (001020) 736 6 .82 747 747 724 20,735 15,184,845
CJ (001040) 171,600 -4300 -2.44 173,900 176,700 169,000 161,559 27,783,327,350
CJ우 (001045) 91,500 -3500 -3.68 95,000 95,300 91,000 14,510 1,341,334,350
CJ4우(전환) (00104K) 139,900 -3600 -2.51 141,500 144,000 138,900 8,645 1,220,097,050
JW중외제약 (001060) 22,750 -350 -1.52 23,100 23,200 22,750 42,197 962,607,325
JW중외제약우 (001065) 29,850 550 1.88 29,500 29,850 29,150 44 1,305,300
JW중외제약2우B (001067) 62,400 900 1.46 61,500 62,400 61,100 33 2,045,400
대한방직 (001070) 7,270 -330 -4.34 7,600 7,600 7,250 23,612 173,793,670
만호제강 (001080) 25,500 -350 -1.35 25,600 25,800 25,100 1,392 35,139,050
LX인터내셔널 (001120) 33,700 600 1.81 33,200 34,550 32,750 389,432 13,183,899,425
대한제분 (001130) 164,100 -4400 -2.61 169,800 169,800 163,100 4,032 666,609,400
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,995 -110 -2.68 4,055 4,095 3,925 1,581,266 6,327,805,315
금호전기 (001210) 1,059 -7 -.66 1,090 1,100 1,047 107,831 114,157,049
동국홀딩스 (001230) 8,990 -200 -2.18 9,180 9,180 8,890 143,742 1,294,615,355
GS글로벌 (001250) 2,745 -15 -.54 2,765 2,790 2,730 643,033 1,770,780,262
남광토건 (001260) 9,030 -20 -.22 9,050 9,160 8,990 16,327 147,435,655
부국증권 (001270) 68,000 -300 -.44 66,900 68,000 66,100 45,528 3,064,400,100
부국증권우 (001275) 29,800 -600 -1.97 30,000 30,000 29,800 8,561 256,123,300
상상인증권 (001290) 802 -46 -5.42 848 877 800 1,820,862 1,505,558,156
PKC (001340) 6,000 -30 -.5 6,030 6,070 5,980 54,034 323,884,770
삼성제약 (001360) 1,652 -14 -.84 1,666 1,667 1,610 155,733 256,668,628
SG글로벌 (001380) 1,753 -17 -.96 1,757 1,765 1,746 106,792 187,459,779
KG케미칼 (001390) 4,990 -150 -2.92 5,170 5,170 4,990 250,205 1,257,528,225
태원물산 (001420) 3,950 -10 -.25 3,960 3,960 3,870 5,432 21,204,155
세아베스틸지주 (001430) 33,050 -300 -.9 33,800 34,450 33,000 113,097 3,788,053,450
대한전선 (001440) 15,900 -120 -.75 16,000 16,250 15,760 924,645 14,803,612,795
현대해상 (001450) 28,100 -1200 -4.1 29,350 29,400 28,000 856,906 24,363,977,729
BYC (001460) 42,200 -100 -.24 42,200 42,200 41,100 7,634 317,604,525
BYC우 (001465) 29,200 -150 -.51 29,450 29,450 28,250 9,047 262,137,425
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,910 -530 -5.08 10,310 10,310 9,750 740,363 7,396,555,330
SK증권 (001510) 749 -22 -2.85 768 768 740 7,036,512 5,292,290,657
SK증권우 (001515) 2,360 5 .21 2,400 2,400 2,360 24,680 58,738,810
동양 (001520) 681 -19 -2.71 700 700 674 1,141,802 781,180,379
동양우 (001525) 4,300 60 1.42 4,240 4,300 4,240 830 3,557,845
동양2우B (001527) 9,170 70 .77 9,010 9,170 8,910 307 2,751,370
DI동일 (001530) 42,450 0 0 42,400 42,750 41,950 26,153 1,104,736,750
조비 (001550) 13,850 -160 -1.14 13,970 14,000 13,750 29,776 411,092,270
제일연마 (001560) 10,250 20 .2 10,230 10,440 10,120 11,672 120,004,215
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 515 -7 -1.34 522 526 515 38,276 19,834,006
종근당홀딩스 (001630) 54,000 -700 -1.28 54,700 54,700 53,700 5,033 272,416,800
대상 (001680) 23,450 -650 -2.7 24,100 24,150 23,400 137,709 3,260,993,225
대상우 (001685) 17,530 -380 -2.12 17,890 17,890 17,480 13,501 238,254,685
신영증권 (001720) 146,800 -10300 -6.56 155,000 155,100 144,700 84,572 12,661,429,450
SK네트웍스 (001740) 4,880 95 1.99 4,800 5,070 4,765 928,070 4,575,585,815
한양증권 (001750) 20,050 -950 -4.52 20,800 20,900 19,940 143,735 2,902,327,565
한양증권우 (001755) 18,910 -290 -1.51 19,200 19,290 18,760 1,948 36,780,750
SHD (001770) 19,680 110 .56 19,330 19,800 19,330 2,561 49,917,980
알루코 (001780) 2,310 -10 -.43 2,315 2,315 2,280 168,869 388,230,944
대한제당 (001790) 3,235 -50 -1.52 3,285 3,285 3,205 457,002 1,473,582,414
대한제당우 (001795) 2,600 -55 -2.07 2,650 2,650 2,580 108,457 282,432,105
오리온홀딩스 (001800) 24,650 -800 -3.14 25,150 25,350 24,450 216,677 5,365,781,800
삼화콘덴서 (001820) 26,650 200 .76 26,400 26,850 26,050 31,884 845,620,950
KISCO홀딩스 (001940) 27,900 100 .36 27,800 28,200 27,400 9,314 259,072,325
코오롱 (002020) 58,800 1200 2.08 57,000 62,100 56,600 591,228 35,502,531,700
코오롱우 (002025) 28,700 250 .88 27,950 30,000 27,200 47,446 1,373,020,950
아세아 (002030) 333,000 -500 -.15 332,000 335,500 327,500 4,218 1,394,413,000
비비안 (002070) 787 -4 -.51 791 797 783 294,309 231,632,572
경농 (002100) 10,000 -70 -.7 10,070 10,070 9,940 45,638 456,334,465
고려산업 (002140) 2,925 -35 -1.18 2,935 2,950 2,915 64,913 190,180,143
도화엔지니어링 (002150) 6,750 -30 -.44 6,800 6,800 6,720 18,156 122,375,020
삼양통상 (002170) 57,900 -100 -.17 59,000 59,000 57,500 2,651 153,755,400
한국수출포장 (002200) 3,005 5 .17 3,025 3,025 2,985 40,151 120,437,770
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,120 -80 -2.5 3,270 3,270 3,120 215,361 683,154,244
고려제강 (002240) 18,500 -80 -.43 18,580 18,640 18,410 13,194 244,352,225
아세아제지 (002310) 8,720 -190 -2.13 8,910 8,920 8,680 94,714 829,032,750
한진 (002320) 22,600 -250 -1.09 22,750 22,800 22,200 86,175 1,942,177,550
넥센타이어 (002350) 6,250 -100 -1.57 6,400 6,400 6,250 195,537 1,227,660,380
넥센타이어1우B (002355) 3,635 -10 -.27 3,540 3,665 3,540 63,763 230,789,250
SH에너지화학 (002360) 472 -5 -1.05 477 480 468 132,762 62,645,833
KCC (002380) 388,000 15500 4.16 383,500 402,000 378,500 105,938 41,585,017,500
한독 (002390) 11,900 0 0 11,960 11,990 11,800 7,359 87,684,145
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,600 -30 -.53 5,570 5,720 5,530 4,060 22,640,710
삼익악기 (002450) 1,375 -12 -.87 1,380 1,384 1,362 104,101 142,503,089
HS화성 (002460) 11,650 -210 -1.77 11,800 11,850 11,600 12,271 143,406,125
조흥 (002600) 156,100 800 .52 155,900 156,100 155,300 100 15,535,800
제일파마홀딩스 (002620) 9,100 -60 -.66 9,070 9,130 8,950 17,592 158,810,890
오리엔트바이오 (002630) 722 -20 -2.7 742 742 716 1,460,390 1,056,985,053
동일제강 (002690) 1,659 3 .18 1,672 1,672 1,638 2,161 3,588,826
신일전자 (002700) 1,486 -18 -1.2 1,509 1,509 1,481 899,730 1,337,564,112
TCC스틸 (002710) 16,470 -470 -2.77 16,880 17,040 16,430 129,528 2,154,013,165
국제약품 (002720) 4,855 -75 -1.52 4,930 4,930 4,815 141,998 688,425,355
보락 (002760) 1,042 1 .1 1,041 1,042 1,027 159,768 164,992,022
진흥기업 (002780) 778 -4 -.51 777 783 775 127,667 99,182,198
진흥기업우B (002785) 3,540 5 .14 3,535 3,540 3,535 5,980 21,169,150
진흥기업2우B (002787) 8,010 -20 -.25 8,090 8,090 7,920 127 1,009,880
아모레퍼시픽홀딩스 (002790) 33,100 -450 -1.34 33,500 34,000 32,900 259,545 8,614,602,500
아모레퍼시픽홀딩스우 (002795) 13,570 -350 -2.51 13,920 13,960 13,090 40,061 544,592,625
아모레퍼시픽홀딩스3우C (00279K) 24,850 -550 -2.17 25,600 25,600 24,700 11,946 297,148,175
삼영무역 (002810) 17,990 10 .06 17,910 18,080 16,540 48,386 858,274,475
SUN&L (002820) 2,880 10 .35 2,890 2,985 2,820 8,724 25,387,555
미원상사 (002840) 161,400 -200 -.12 161,600 163,500 160,700 2,923 471,806,300
신풍 (002870) 1,229 -52 -4.06 1,281 1,281 1,200 110,287 136,842,332
대유에이텍 (002880) 1,215 -2 -.16 1,217 1,275 1,185 80,829 98,439,512
TYM (002900) 5,180 -100 -1.89 5,280 5,280 5,140 50,761 262,839,450
유성기업 (002920) 2,380 -95 -3.84 2,475 2,475 2,355 32,650 78,691,130
한국쉘석유 (002960) 482,000 3000 .63 484,000 490,000 480,500 2,809 1,361,064,750
금호건설 (002990) 3,515 -60 -1.68 3,575 3,575 3,500 35,717 125,876,790
금호건설우 (002995) 12,150 -20 -.16 12,170 12,170 12,150 75 912,710
부광약품 (003000) 3,540 -110 -3.01 3,650 3,650 3,535 410,309 1,462,559,379
혜인 (003010) 5,260 -80 -1.5 5,340 5,340 5,250 53,122 280,286,710
세아제강지주 (003030) 216,000 -8000 -3.57 219,500 224,000 214,500 15,412 3,362,633,250
에이프로젠바이오로직스 (003060) 640 -11 -1.69 654 659 630 561,273 359,770,895
코오롱글로벌 (003070) 10,120 -130 -1.27 10,290 10,290 10,070 18,553 188,242,250
코오롱글로벌우 (003075) 15,650 -400 -2.49 16,090 16,090 15,650 2,243 35,313,310
SB성보 (003080) 2,905 0 0 2,900 2,925 2,875 253,377 735,533,860
대웅 (003090) 27,400 -50 -.18 27,800 27,950 27,250 125,405 3,462,216,500
대신밸류리츠 (0030R0) 4,530 -35 -.77 4,565 4,570 4,490 172,186 778,404,198
일성아이에스 (003120) 27,500 -150 -.54 26,900 27,700 26,450 31,434 851,838,025
디아이 (003160) 14,690 -530 -3.48 15,270 15,370 14,600 586,271 8,718,011,330
일신방직 (003200) 11,540 -60 -.52 11,600 11,680 11,460 67,828 785,453,760
대원제약 (003220) 13,370 -30 -.22 13,400 13,400 13,320 18,421 245,970,815
삼양식품 (003230) 1,476,000 -15000 -1.01 1,484,000 1,490,000 1,472,000 18,464 27,280,848,000
태광산업 (003240) 1,207,000 -34000 -2.74 1,248,000 1,256,000 1,200,000 2,989 3,671,384,000
흥아해운 (003280) 1,842 -30 -1.6 1,870 1,871 1,835 2,229,697 4,109,338,713
한일홀딩스 (003300) 18,800 -200 -1.05 19,000 19,080 18,630 15,835 297,315,525
한국화장품제조 (003350) 64,600 -100 -.15 66,600 68,700 64,500 184,917 12,305,456,250
유화증권 (003460) 3,130 -130 -3.99 3,215 3,260 3,120 230,649 729,415,809
유화증권우 (003465) 2,810 -40 -1.4 2,800 2,810 2,800 1,905 5,342,565
유안타증권 (003470) 4,320 -170 -3.79 4,470 4,470 4,290 1,247,635 5,436,292,603
유안타증권우 (003475) 4,080 -190 -4.45 4,275 4,275 4,055 81,483 336,813,717
한진중공업홀딩스 (003480) 5,870 -230 -3.77 6,110 6,110 5,850 116,659 693,405,140
대한항공 (003490) 25,800 -400 -1.53 26,500 26,550 25,800 1,773,996 46,278,633,550
대한항공우 (003495) 25,300 200 .8 25,300 25,600 24,900 12,884 325,086,875
영진약품 (003520) 2,230 -70 -3.04 2,310 2,315 2,220 496,067 1,113,213,127
한화투자증권 (003530) 6,620 -380 -5.43 6,840 6,870 6,570 3,048,180 20,404,444,560
한화투자증권우 (003535) 8,640 -620 -6.7 8,970 9,200 8,630 34,540 304,672,920
대신증권 (003540) 29,800 -1400 -4.49 30,350 30,500 29,600 469,978 14,092,467,950
대신증권우 (003545) 21,800 -1050 -4.6 22,800 22,800 21,300 221,790 4,818,805,375
대신증권2우B (003547) 20,650 -900 -4.18 21,450 21,450 20,450 110,903 2,299,217,375
LG (003550) 82,700 400 .49 81,500 84,500 81,400 339,395 28,226,714,600
LG우 (003555) 65,400 -600 -.91 66,100 66,100 65,200 7,738 506,852,400
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 54,500 100 .18 54,400 54,900 52,900 63,730 3,445,476,200
HLB글로벌 (003580) 2,690 -50 -1.82 2,740 2,825 2,670 101,015 274,724,152
방림 (003610) 4,515 15 .33 4,550 4,550 4,430 18,635 83,340,430
KG모빌리티 (003620) 3,765 -35 -.92 3,800 3,820 3,750 152,017 573,671,075
미창석유 (003650) 119,100 3500 3.03 117,000 119,100 115,100 1,937 226,870,300
포스코퓨처엠 (003670) 132,500 -3200 -2.36 135,700 137,100 132,500 145,767 19,514,937,900
한성기업 (003680) 5,070 -50 -.98 5,120 5,130 5,070 16,239 82,792,070
코리안리 (003690) 11,260 -280 -2.43 11,550 11,560 11,120 516,766 5,868,015,475
삼영 (003720) 3,875 0 0 3,890 3,905 3,815 69,663 269,134,964
진양산업 (003780) 5,690 -20 -.35 5,660 5,710 5,650 36,046 204,265,695
대한화섬 (003830) 144,200 -4100 -2.76 145,000 147,500 143,000 451 65,478,700
보령 (003850) 8,470 -160 -1.85 8,640 8,640 8,400 132,872 1,124,814,565
남양유업 (003920) 65,800 -200 -.3 66,100 66,100 65,200 4,394 287,806,100
남양유업우 (003925) 42,000 -200 -.47 42,900 42,900 41,250 8,453 353,603,050
사조대림 (003960) 43,900 -700 -1.57 44,450 44,450 43,350 24,282 1,062,521,425
롯데정밀화학 (004000) 40,350 -550 -1.34 40,950 41,050 40,300 51,211 2,081,579,900
현대제철 (004020) 34,850 -350 -.99 35,100 36,150 34,700 770,307 27,221,306,950
SG세계물산 (004060) 349 -3 -.85 352 352 346 422,216 146,847,670
신흥 (004080) 14,500 0 0 14,490 14,500 14,360 4,008 57,869,550
한국석유 (004090) 14,070 -40 -.28 14,110 14,230 14,030 59,229 836,580,930
태양금속 (004100) 2,590 -40 -1.52 2,630 2,645 2,575 213,357 552,928,064
태양금속우 (004105) 3,705 -5 -.13 3,690 3,715 3,670 9,531 35,150,919
동방 (004140) 3,770 75 2.03 3,715 3,880 3,625 15,860,818 59,719,479,415
한솔홀딩스 (004150) 3,395 20 .59 3,400 3,425 3,330 215,186 727,071,384
신세계 (004170) 190,200 -6000 -3.06 194,300 195,300 189,500 37,970 7,282,031,500
NPC (004250) 4,530 -45 -.98 4,575 4,575 4,515 16,104 73,007,995
NPC우 (004255) 2,745 -15 -.54 2,760 2,765 2,720 4,133 11,344,240
남성 (004270) 1,100 -1 -.09 1,101 1,113 1,097 20,392 22,451,498
현대약품 (004310) 3,510 -30 -.85 3,540 3,565 3,485 74,208 260,165,145
세방 (004360) 16,180 -250 -1.52 16,430 16,690 16,040 126,193 2,050,036,710
세방우 (004365) 11,080 -70 -.63 11,160 11,230 10,830 24,099 265,538,530
농심 (004370) 412,000 -5500 -1.32 416,000 424,000 411,500 32,866 13,672,151,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 159 -2 -1.24 161 161 159 1,297,718 207,194,406
서울식품우 (004415) 1,253 -3 -.24 1,255 1,256 1,253 2,049 2,569,818
송원산업 (004430) 12,530 -140 -1.1 12,650 12,690 12,420 63,763 796,307,760
삼일씨엔에스 (004440) 5,420 -50 -.91 5,570 5,570 5,310 35,726 194,683,130
삼화왕관 (004450) 37,000 -550 -1.46 37,950 37,950 36,700 773 28,575,450
세방전지 (004490) 72,400 -600 -.82 73,000 73,300 72,100 37,246 2,702,089,200
깨끗한나라 (004540) 2,180 -30 -1.36 2,230 2,245 2,175 106,108 233,196,425
깨끗한나라우 (004545) 12,080 -80 -.66 12,160 12,160 12,080 500 6,061,870
현대비앤지스틸 (004560) 13,200 460 3.61 13,090 13,720 12,810 260,377 3,441,631,945
삼천리 (004690) 164,100 -3100 -1.85 167,100 167,100 162,000 27,532 4,527,767,200
조광피혁 (004700) 84,000 -500 -.59 83,300 84,300 82,000 5,176 430,743,900
한솔테크닉스 (004710) 6,320 -20 -.32 6,340 6,420 6,170 197,881 1,251,553,200
팜젠사이언스 (004720) 4,375 -50 -1.13 4,440 4,440 4,360 52,307 229,295,795
써니전자 (004770) 1,809 6 .33 1,786 1,828 1,770 340,816 610,715,444
효성 (004800) 81,300 1000 1.25 80,400 82,900 79,600 119,481 9,721,355,100
덕성 (004830) 6,010 -50 -.83 6,030 6,050 5,970 62,698 376,935,180
덕성우 (004835) 8,270 -120 -1.43 8,390 8,390 8,110 6,078 50,118,520
DRB동일 (004840) 5,510 -60 -1.08 5,570 5,670 5,450 28,318 156,667,060
티웨이홀딩스 (004870) 670 -3 -.45 673 679 664 191,898 128,125,708
동일산업 (004890) 45,950 -100 -.22 46,050 46,300 45,800 711 32,748,400
조광페인트 (004910) 5,840 -40 -.68 5,820 5,900 5,760 18,248 106,360,880
씨아이테크 (004920) 1,260 40 3.28 1,225 1,319 1,207 194,600 245,816,952
한신공영 (004960) 8,490 -270 -3.08 8,760 8,760 8,440 30,103 257,741,330
신라교역 (004970) 10,700 -80 -.74 10,780 10,840 10,510 26,023 276,375,105
성신양회 (004980) 9,360 -210 -2.19 9,580 9,660 9,350 71,943 678,882,020
성신양회우 (004985) 11,850 -30 -.25 11,880 11,990 11,770 4,277 50,526,970
롯데지주 (004990) 32,350 -1250 -3.72 33,400 33,850 32,150 2,525,779 79,187,970,325
롯데지주우 (00499K) 34,500 300 .88 34,750 34,900 33,600 1,793 61,343,850
휴스틸 (005010) 4,720 0 0 4,720 4,940 4,715 1,670,778 8,056,814,708
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,800 -800 -2.19 36,550 36,600 35,650 170,279 6,113,516,525
SGC에너지 (005090) 26,400 -350 -1.31 26,750 26,750 25,900 32,419 856,663,250
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 88,200 -3200 -3.5 90,600 90,900 87,800 91,589 8,097,635,950
녹십자홀딩스 (005250) 16,800 120 .72 16,550 16,840 16,470 70,794 1,180,398,335
녹십자홀딩스2우 (005257) 33,000 -500 -1.49 32,600 34,000 32,600 3,008 99,898,850
롯데칠성 (005300) 129,700 -900 -.69 131,600 131,600 128,600 20,003 2,596,370,000
롯데칠성우 (005305) 80,000 0 0 80,000 80,000 78,900 2,653 210,364,750
온타이드 (005320) 576 13 2.31 563 576 551 643,392 363,619,980
모나미 (005360) 2,135 -25 -1.16 2,170 2,170 2,095 49,084 104,808,110
현대차 (005380) 207,500 -3500 -1.66 211,000 211,000 207,500 492,782 102,797,233,750
현대차우 (005385) 158,900 -1100 -.69 160,000 160,300 158,800 75,533 12,042,801,800
현대차2우B (005387) 162,000 -2100 -1.28 164,100 164,200 162,000 117,617 19,130,126,000
현대차3우B (005389) 158,800 -1000 -.63 159,800 160,000 158,800 13,574 2,161,870,400
신성통상 (005390) 4,120 -5 -.12 4,125 4,155 4,075 258,798 1,061,532,499
코스모화학 (005420) 15,090 -200 -1.31 15,290 15,370 15,060 100,309 1,519,802,980
한국공항 (005430) 66,700 2200 3.41 64,500 67,800 64,500 40,956 2,708,882,450
현대지에프홀딩스 (005440) 9,970 -390 -3.76 10,400 10,400 9,850 321,560 3,220,579,020
POSCO홀딩스 (005490) 305,500 -15500 -4.83 317,500 319,500 304,000 516,090 159,670,285,000
삼진제약 (005500) 20,000 -250 -1.23 20,300 20,300 19,700 42,000 836,747,805
SPC삼립 (005610) 56,400 -1200 -2.08 57,500 57,500 56,400 17,473 994,613,800
삼영전자 (005680) 11,600 -70 -.6 11,730 11,730 11,520 15,521 180,456,690
파미셀 (005690) 13,410 -10 -.07 13,570 13,680 13,220 783,722 10,520,483,690
넥센 (005720) 7,220 -30 -.41 7,240 7,290 7,100 45,459 326,202,855
넥센우 (005725) 5,090 30 .59 5,100 5,100 5,090 1,350 6,881,770
크라운해태홀딩스 (005740) 9,050 -350 -3.72 9,420 9,420 9,040 150,661 1,386,150,660
크라운해태홀딩스우 (005745) 9,240 -170 -1.81 9,490 9,490 9,240 3,127 28,997,440
대림바스 (005750) 4,460 -110 -2.41 4,535 4,570 4,450 39,727 178,679,740
신영와코루 (005800) 14,000 -690 -4.7 14,610 14,660 13,920 15,777 225,419,635
풍산홀딩스 (005810) 53,300 600 1.14 53,100 54,800 52,300 164,801 8,867,672,850
원림 (005820) 16,260 -30 -.18 16,290 16,290 16,180 368 5,967,550
DB손해보험 (005830) 137,900 -5000 -3.5 140,100 142,300 137,500 330,852 45,985,716,950
에스엘 (005850) 31,850 -850 -2.6 32,500 32,600 31,850 126,922 4,073,648,775
휴니드 (005870) 9,890 20 .2 9,770 10,040 9,530 203,447 1,991,530,335
대한해운 (005880) 1,879 -73 -3.74 1,951 1,951 1,878 5,555,356 10,566,892,345
삼성전자 (005930) 64,700 1000 1.57 63,700 64,700 63,100 23,042,660 1,479,498,248,637
삼성전자우 (005935) 53,900 900 1.7 53,100 53,900 52,700 1,543,733 82,613,877,390
NH투자증권 (005940) 22,250 -1200 -5.12 23,250 23,300 21,900 1,446,916 32,485,031,450
NH투자증권우 (005945) 18,910 -1140 -5.69 19,970 19,970 18,710 209,168 3,998,713,285
이수화학 (005950) 6,190 -30 -.48 6,250 6,250 6,120 22,583 139,224,760
동부건설 (005960) 5,590 -30 -.53 5,690 5,710 5,530 35,043 197,191,110
동부건설우 (005965) 19,930 -170 -.85 19,950 19,950 19,930 101 2,013,950
동원산업 (006040) 48,000 -1200 -2.44 49,050 49,200 47,800 48,348 2,334,097,250
화승인더 (006060) 5,010 -130 -2.53 5,080 5,130 5,000 179,356 902,690,125
사조오양 (006090) 10,450 -20 -.19 10,350 10,480 10,280 13,322 137,794,500
삼아알미늄 (006110) 17,900 -190 -1.05 18,060 18,170 17,890 55,788 1,000,718,430
SK디스커버리 (006120) 61,900 -600 -.96 62,200 63,100 61,800 25,311 1,578,816,500
SK디스커버리우 (006125) 44,900 -200 -.44 45,100 45,600 44,800 3,231 145,904,800
한국전자홀딩스 (006200) 773 -3 -.39 770 778 770 14,044 10,849,455
제주은행 (006220) 16,900 -400 -2.31 16,850 17,780 16,600 1,543,283 26,535,573,045
LS (006260) 186,000 -1300 -.69 186,000 189,400 183,100 152,577 28,456,204,600
녹십자 (006280) 130,700 -2700 -2.02 132,400 132,500 129,900 21,543 2,816,823,850
대원전선 (006340) 3,005 -30 -.99 3,050 3,055 2,985 908,219 2,740,788,472
대원전선우 (006345) 3,945 -35 -.88 3,985 4,080 3,910 17,258 68,197,300
GS건설 (006360) 20,550 -500 -2.38 21,050 21,100 20,550 402,476 8,354,027,200
대구백화점 (006370) 6,460 -60 -.92 6,500 6,550 6,400 20,848 134,177,420
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,830 -390 -2.03 19,230 19,230 18,710 46,690 880,773,110
삼성SDI (006400) 176,100 -3100 -1.73 178,700 180,000 175,900 278,372 49,198,867,500
삼성SDI우 (006405) 114,000 -900 -.78 114,900 114,900 113,100 3,567 405,077,050
인스코비 (006490) 1,327 -27 -1.99 1,350 1,354 1,301 1,549,038 2,048,120,619
대림통상 (006570) 2,790 -75 -2.62 2,910 2,910 2,735 24,978 69,644,325
대한유화 (006650) 99,400 -2900 -2.83 102,400 102,700 99,200 27,151 2,721,303,750
삼성공조 (006660) 14,170 -160 -1.12 14,260 14,300 14,070 31,433 444,786,680
영풍제지 (006740) 1,050 -13 -1.22 1,071 1,071 1,045 74,061 77,988,634
미래에셋증권 (006800) 20,950 -1600 -7.1 22,150 22,200 20,900 4,436,773 94,591,806,325
미래에셋증권우 (006805) 10,550 -670 -5.97 11,110 11,200 10,400 349,086 3,745,266,060
미래에셋증권2우B (00680K) 9,400 -590 -5.91 9,940 10,050 9,330 1,914,927 18,208,815,290
AK홀딩스 (006840) 12,680 -210 -1.63 12,920 12,920 12,650 18,875 240,146,030
신송홀딩스 (006880) 8,400 0 0 8,400 8,590 8,260 121,450 1,018,097,310
태경케미컬 (006890) 10,860 -160 -1.45 11,020 11,020 10,740 74,007 802,661,490
우성 (006980) 18,250 -200 -1.08 18,330 18,520 18,210 813 14,907,540
GS리테일 (007070) 17,390 -520 -2.9 17,820 17,910 17,390 158,782 2,778,642,675
일신석재 (007110) 2,315 -35 -1.49 2,355 2,355 2,300 737,649 1,710,021,955
미래아이앤지 (007120) 1,022 6 .59 1,020 1,026 1,016 47,648 48,593,381
사조산업 (007160) 53,600 -1700 -3.07 55,300 55,300 53,000 12,520 673,333,800
벽산 (007210) 2,305 -10 -.43 2,310 2,310 2,275 147,010 336,026,030
한국특강 (007280) 1,582 51 3.33 1,531 1,598 1,517 52,425 80,922,771
오뚜기 (007310) 403,500 -4500 -1.1 409,000 409,500 403,000 5,893 2,385,484,750
DN오토모티브 (007340) 27,400 -50 -.18 27,150 27,800 26,900 105,142 2,875,572,150
에이프로젠 (007460) 641 -6 -.93 647 653 637 1,554,664 995,362,535
샘표 (007540) 53,400 -2100 -3.78 55,600 56,200 52,900 37,129 1,997,020,850
일양약품 (007570) 13,570 -270 -1.95 13,730 13,750 13,440 32,237 436,199,965
일양약품우 (007575) 14,360 -190 -1.31 14,600 14,600 14,200 336 4,805,000
동방아그로 (007590) 6,300 -40 -.63 6,300 6,350 6,270 8,149 51,365,330
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 60,200 1100 1.86 59,500 61,900 57,900 1,875,895 113,127,906,150
국도화학 (007690) 38,600 700 1.85 37,900 39,850 37,200 53,154 2,070,847,225
F&F홀딩스 (007700) 21,050 50 .24 21,000 21,400 20,600 55,728 1,171,763,550
코리아써키트 (007810) 12,210 50 .41 12,150 12,380 11,820 115,422 1,401,830,025
코리아써우 (007815) 6,200 80 1.31 6,180 6,200 6,050 2,346 14,358,610
코리아써키트2우B (00781K) 5,650 50 .89 5,590 5,650 5,580 863 4,834,800
서연 (007860) 11,650 -720 -5.82 12,400 12,440 11,640 213,877 2,557,505,990
TP (007980) 1,515 -18 -1.17 1,521 1,529 1,501 191,925 289,703,353
사조동아원 (008040) 1,149 -26 -2.21 1,178 1,178 1,148 512,060 592,278,638
대덕 (008060) 8,690 200 2.36 8,490 8,820 8,380 356,355 3,094,648,625
대덕1우 (00806K) 9,280 -170 -1.8 9,450 9,450 9,120 8,924 82,686,130
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,610 -110 -1.92 5,780 5,780 5,600 27,595 155,291,010
NI스틸 (008260) 3,820 -30 -.78 3,875 3,875 3,800 63,020 240,653,720
남선알미늄 (008350) 1,250 -5 -.4 1,250 1,258 1,245 319,044 399,035,417
남선알미우 (008355) 13,100 0 0 13,300 13,300 13,100 15 197,000
문배철강 (008420) 2,430 -15 -.61 2,430 2,525 2,425 229,591 566,288,240
서흥 (008490) 21,450 150 .7 21,300 21,450 20,900 17,267 366,549,750
일정실업 (008500) 12,020 10 .08 12,010 12,020 11,710 5,798 69,034,840
윌비스 (008600) 428 -6 -1.38 434 440 425 340,982 146,464,333
아남전자 (008700) 1,511 -2 -.13 1,512 1,512 1,490 295,668 444,431,872
율촌화학 (008730) 26,800 -500 -1.83 27,550 27,550 26,750 81,453 2,189,911,050
호텔신라 (008770) 51,100 -1200 -2.29 51,900 52,200 51,000 134,275 6,906,536,400
호텔신라우 (008775) 46,300 -500 -1.07 47,350 47,550 45,900 2,810 130,641,450
금비 (008870) 60,000 -300 -.5 60,300 60,700 59,600 1,055 63,433,250
한미사이언스 (008930) 48,500 -250 -.51 48,600 49,300 47,500 215,735 10,459,999,075
동양철관 (008970) 1,775 80 4.72 1,722 1,930 1,704 143,477,096 264,351,250,679
KCTC (009070) 7,200 200 2.86 7,100 7,210 7,040 690,604 4,949,676,360
경인전자 (009140) 21,000 -150 -.71 21,150 21,600 20,600 4,327 90,400,650
삼성전기 (009150) 138,000 -1400 -1 138,700 139,600 137,600 216,989 30,053,014,350
삼성전기우 (009155) 63,000 -400 -.63 63,400 63,800 62,600 14,936 944,372,700
SIMPAC (009160) 5,150 -20 -.39 5,190 5,190 5,110 84,822 434,993,195
한솔로지스틱스 (009180) 3,040 210 7.42 2,845 3,130 2,810 1,229,936 3,687,363,930
대양금속 (009190) 1,617 -27 -1.64 1,658 1,659 1,609 152,434 248,029,864
무림페이퍼 (009200) 2,400 -70 -2.83 2,470 2,470 2,380 277,476 665,890,886
한샘 (009240) 47,050 -900 -1.88 47,950 48,200 46,550 41,723 1,969,050,700
신원 (009270) 1,788 -25 -1.38 1,813 1,822 1,783 1,284,722 2,302,796,916
광동제약 (009290) 6,390 -180 -2.74 6,570 6,570 6,350 155,702 1,001,039,865
참엔지니어링 (009310) 1,395 -15 -1.06 1,398 1,412 1,391 7,877 10,993,429
아진전자부품 (009320) 1,000 0 0 1,005 1,005 996 21,572 21,557,873
태영건설 (009410) 2,725 0 0 2,725 2,735 2,680 50,058 135,894,075
태영건설우 (009415) 6,020 300 5.24 5,830 6,100 5,830 30,552 184,658,510
한올바이오파마 (009420) 26,350 -550 -2.04 26,400 26,600 26,200 135,580 3,572,597,750
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,400 -1100 -1.5 73,400 73,500 72,300 26,033 1,892,439,150
한창제지 (009460) 716 0 0 716 724 714 32,974 23,641,743
삼화전기 (009470) 28,050 -450 -1.58 28,650 28,650 27,850 64,284 1,802,430,750
HD한국조선해양 (009540) 330,500 2500 .76 327,500 337,500 323,250 190,477 63,134,708,250
무림P&P (009580) 2,900 -45 -1.53 2,945 2,945 2,890 60,510 175,801,755
모토닉 (009680) 11,160 -90 -.8 11,250 11,290 11,100 62,350 696,981,845
삼정펄프 (009770) 30,500 -300 -.97 30,800 31,050 30,400 9,257 283,654,800
플레이그램 (009810) 395 9 2.33 390 405 380 772,597 302,469,387
한화솔루션 (009830) 35,500 -700 -1.93 36,600 36,750 35,500 1,689,779 60,629,014,225
한화솔루션우 (009835) 27,900 -700 -2.45 28,600 29,000 27,900 15,841 447,202,300
명신산업 (009900) 8,320 -120 -1.42 8,450 8,450 8,310 84,481 704,589,240
영원무역홀딩스 (009970) 137,200 -1900 -1.37 140,000 140,800 136,400 12,010 1,652,071,850
한국내화 (010040) 2,435 10 .41 2,425 2,435 2,400 13,467 32,536,810
OCI홀딩스 (010060) 87,600 -2100 -2.34 90,800 91,400 87,400 105,917 9,414,708,150
한국무브넥스 (010100) 4,700 -25 -.53 4,700 4,715 4,625 164,338 765,689,469
LS ELECTRIC (010120) 278,500 500 .18 277,000 286,000 272,500 137,328 38,580,021,000
고려아연 (010130) 820,000 -20000 -2.38 834,000 843,000 820,000 18,924 15,611,084,000
삼성중공업 (010140) 17,900 -140 -.78 18,010 18,170 17,860 5,388,398 96,876,648,000
우진아이엔에스 (010400) 2,665 -20 -.74 2,685 2,685 2,650 2,119 5,651,990
한솔PNS (010420) 1,878 -1 -.05 1,874 1,881 1,874 3,319 6,225,026
에스엠벡셀 (010580) 1,656 17 1.04 1,639 1,656 1,614 131,456 214,334,244
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 192,000 10600 5.84 181,900 197,000 179,300 640,413 122,545,459,400
진양폴리 (010640) 3,990 -30 -.75 3,980 4,010 3,970 34,033 135,693,414
화천기계 (010660) 5,800 -70 -1.19 5,870 5,900 5,660 294,536 1,702,597,455
화신 (010690) 8,470 -210 -2.42 8,620 8,620 8,430 95,533 811,814,845
평화홀딩스 (010770) 6,110 10 .16 6,100 6,160 5,950 161,760 983,332,200
아이에스동서 (010780) 21,350 -450 -2.06 21,850 21,850 21,350 18,967 407,555,400
퍼스텍 (010820) 4,620 345 8.07 4,280 4,875 4,215 10,263,466 47,989,377,171
S-Oil (010950) 63,200 -500 -.78 63,200 63,600 63,000 138,866 8,783,125,850
S-Oil우 (010955) 42,850 200 .47 42,650 42,950 42,000 39,985 1,707,827,925
삼호개발 (010960) 3,625 -20 -.55 3,640 3,650 3,580 100,195 362,716,010
진원생명과학 (011000) 2,390 -50 -2.05 2,440 2,445 2,355 399,866 952,113,084
LG이노텍 (011070) 154,000 -1700 -1.09 155,400 156,300 153,700 108,896 16,815,602,300
에넥스 (011090) 663 -11 -1.63 666 670 657 154,233 102,333,930
CJ씨푸드 (011150) 3,010 -5 -.17 3,020 3,020 2,995 173,627 521,884,062
CJ씨푸드1우 (011155) 17,720 50 .28 17,790 17,790 17,590 348 6,173,190
롯데케미칼 (011170) 65,000 -2100 -3.13 67,400 67,500 64,800 116,226 7,661,161,500
HMM (011200) 25,200 -750 -2.89 25,650 25,700 25,100 1,597,797 40,473,555,075
현대위아 (011210) 50,600 -1500 -2.88 51,800 52,100 50,500 67,313 3,431,866,250
삼화전자 (011230) 5,430 90 1.69 5,500 5,830 5,400 182,550 1,011,218,680
태림포장 (011280) 2,145 -25 -1.15 2,160 2,160 2,135 57,720 123,671,054
성안머티리얼스 (011300) 497 55 12.44 510 574 471 42,139,548 22,347,829,262
유니켐 (011330) 1,712 77 4.71 1,634 1,721 1,606 588,977 981,484,478
부산산업 (011390) 94,600 -2900 -2.97 97,000 97,200 94,100 6,677 637,729,600
갤럭시아에스엠 (011420) 2,365 -5 -.21 2,345 2,390 2,330 168,362 397,738,550
한농화성 (011500) 14,590 -10 -.07 14,690 14,720 14,520 34,525 504,654,870
와이투솔루션 (011690) 3,450 -40 -1.15 3,470 3,560 3,430 289,053 1,003,640,991
한신기계 (011700) 3,785 -60 -1.56 3,930 3,930 3,780 482,402 1,852,827,457
현대코퍼레이션 (011760) 27,550 -550 -1.96 27,850 27,950 27,250 78,234 2,158,371,900
금호석유화학 (011780) 122,200 -3800 -3.02 124,800 126,500 122,000 86,325 10,650,852,250
금호석유화학우 (011785) 67,000 -1600 -2.33 68,100 68,400 66,600 21,995 1,476,451,850
SKC (011790) 101,100 -1400 -1.37 102,200 102,700 101,100 140,109 14,236,369,200
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,616 -40 -2.42 1,659 1,660 1,607 4,119,424 6,671,110,490
DB (012030) 1,455 -29 -1.95 1,471 1,480 1,449 687,427 1,001,137,688
영흥 (012160) 676 0 0 669 690 659 330,043 222,153,703
아센디오 (012170) 3,110 -70 -2.2 3,165 3,200 3,070 28,814 89,715,131
계양전기 (012200) 1,492 34 2.33 1,455 1,541 1,450 244,535 364,008,519
계양전기우 (012205) 3,615 5 .14 3,615 3,620 3,590 266 960,210
영화금속 (012280) 867 1 .12 867 868 859 59,805 51,741,305
경동인베스트 (012320) 66,300 -2000 -2.93 68,400 68,400 66,300 9,850 660,894,850
현대모비스 (012330) 305,500 -1000 -.33 309,500 312,000 305,000 126,689 38,887,385,250
한화에어로스페이스 (012450) 854,000 6000 .71 840,000 854,000 830,000 165,528 140,108,741,000
더존비즈온 (012510) 84,600 1400 1.68 82,800 86,000 82,300 284,683 24,043,990,050
경인양행 (012610) 3,370 -10 -.3 3,350 3,395 3,330 16,496 55,305,734
HDC (012630) 22,150 -350 -1.56 21,600 23,050 21,550 221,480 4,952,391,100
모나리자 (012690) 2,685 -25 -.92 2,700 2,725 2,670 159,791 429,343,840
에스원 (012750) 70,800 0 0 70,300 71,000 70,100 31,258 2,208,113,359
대창 (012800) 1,440 -5 -.35 1,444 1,461 1,426 883,154 1,275,971,197
세우글로벌 (013000) 1,137 1 .09 1,143 1,143 1,129 21,546 24,440,673
일성건설 (013360) 1,657 -25 -1.49 1,682 1,682 1,645 296,465 490,989,221
화승코퍼레이션 (013520) 2,175 40 1.87 2,135 2,185 2,125 73,571 158,845,420
디와이 (013570) 4,685 -95 -1.99 4,780 4,780 4,655 68,861 322,895,317
계룡건설 (013580) 20,350 -400 -1.93 20,650 20,750 20,150 62,772 1,282,511,050
까뮤이앤씨 (013700) 1,121 -11 -.97 1,140 1,140 1,121 31,108 35,018,350
지엠비코리아 (013870) 4,170 -75 -1.77 4,245 4,245 4,160 18,616 77,685,420
지누스 (013890) 20,250 1580 8.46 19,590 20,450 19,130 449,318 8,957,302,315
한익스프레스 (014130) 3,645 -5 -.14 3,650 3,650 3,565 30,061 108,515,825
대영포장 (014160) 1,220 -10 -.81 1,230 1,232 1,206 474,836 577,490,942
금강공업 (014280) 4,740 -85 -1.76 4,805 4,845 4,700 78,050 370,591,215
금강공업우 (014285) 7,090 0 0 7,220 7,220 7,000 268 1,883,290
영보화학 (014440) 4,585 -15 -.33 4,595 4,600 4,550 53,794 245,896,587
극동유화 (014530) 3,645 10 .28 3,640 3,660 3,590 181,317 659,835,169
태경비케이 (014580) 5,050 -90 -1.75 5,130 5,140 5,020 164,206 830,933,910
한솔케미칼 (014680) 173,500 -1200 -.69 173,100 175,800 171,800 38,436 6,670,286,900
사조씨푸드 (014710) 8,270 0 0 8,400 8,400 8,240 29,887 247,299,950
HL D&I (014790) 2,775 -5 -.18 2,780 2,800 2,740 64,765 179,583,245
동원시스템즈 (014820) 31,000 -500 -1.59 31,500 31,500 30,800 29,689 921,241,800
동원시스템즈우 (014825) 17,920 -30 -.17 17,920 17,920 17,920 10 179,200
유니드 (014830) 88,000 -1500 -1.68 89,700 90,000 87,800 25,900 2,293,230,950
성문전자 (014910) 1,243 -2 -.16 1,245 1,249 1,230 39,754 49,226,875
성문전자우 (014915) 4,640 -50 -1.07 4,670 4,695 4,620 667 3,089,835
인디에프 (014990) 1,357 -2 -.15 1,344 1,381 1,326 407,896 552,239,967
이스타코 (015020) 673 -13 -1.9 687 687 673 244,165 165,181,815
대창단조 (015230) 5,970 -20 -.33 6,010 6,030 5,930 73,951 442,153,720
에이엔피 (015260) 539 17 3.26 527 577 520 1,311,796 713,092,705
INVENI (015360) 64,700 -1200 -1.82 65,900 65,900 64,100 12,746 823,817,800
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,500 0 0 36,700 37,750 36,500 3,330,991 123,284,072,475
일진홀딩스 (015860) 6,390 -80 -1.24 6,480 6,500 6,310 188,986 1,208,940,855
태경산업 (015890) 5,420 -40 -.73 5,460 5,460 5,350 20,152 108,710,105
대현 (016090) 1,910 -27 -1.39 1,937 1,937 1,818 204,248 388,820,163
삼성증권 (016360) 75,300 -4400 -5.52 78,900 79,000 74,800 793,972 60,542,460,432
KG스틸 (016380) 6,500 -150 -2.26 6,650 6,660 6,420 119,673 780,031,340
한세예스24홀딩스 (016450) 4,580 -45 -.97 4,650 4,675 4,540 78,361 359,822,720
환인제약 (016580) 12,920 -120 -.92 13,040 13,090 12,920 23,056 299,428,460
신대양제지 (016590) 14,980 -20 -.13 14,780 15,230 14,540 47,559 707,588,525
DB증권 (016610) 10,430 -490 -4.49 10,720 10,920 10,300 401,720 4,225,213,500
대성홀딩스 (016710) 10,430 -200 -1.88 10,630 10,650 10,320 53,622 559,435,825
두올 (016740) 3,495 25 .72 3,490 3,525 3,455 84,581 295,160,473
퍼시스 (016800) 47,900 350 .74 47,550 48,850 46,800 670 31,719,650
웅진 (016880) 2,810 20 .72 2,790 2,835 2,715 409,556 1,138,430,619
광명전기 (017040) 1,708 43 2.58 1,678 1,771 1,625 1,134,883 1,955,269,750
명문제약 (017180) 1,654 -14 -.84 1,668 1,668 1,621 60,903 100,304,871
우신시스템 (017370) 7,810 -130 -1.64 7,970 7,990 7,760 29,601 231,537,515
서울가스 (017390) 68,200 -1000 -1.45 69,300 69,300 67,400 36,476 2,487,209,450
수산세보틱스 (017550) 1,816 -5 -.27 1,818 1,819 1,801 41,264 74,783,403
SK텔레콤 (017670) 55,900 -100 -.18 56,300 56,900 55,900 614,679 34,536,369,850
현대엘리베이터 (017800) 86,700 -2300 -2.58 88,300 88,600 86,000 142,450 12,423,902,550
풀무원 (017810) 12,410 -210 -1.66 12,680 12,680 12,390 79,956 994,492,875
DS단석 (017860) 27,150 -750 -2.69 28,000 28,000 27,050 99,910 2,734,275,200
광전자 (017900) 1,998 -22 -1.09 2,000 2,020 1,970 24,718 49,343,433
E1 (017940) 96,200 -2200 -2.24 98,400 98,900 94,900 27,583 2,651,107,000
한국카본 (017960) 25,300 700 2.85 25,050 26,200 24,550 1,028,695 26,249,596,850
애경산업 (018250) 17,070 -380 -2.18 17,620 17,680 17,020 162,743 2,807,807,115
삼성에스디에스 (018260) 187,400 3400 1.85 182,200 191,800 180,100 447,126 83,584,905,850
조일알미늄 (018470) 1,501 -19 -1.25 1,520 1,520 1,499 280,880 421,919,608
동원금속 (018500) 1,475 -26 -1.73 1,501 1,506 1,470 237,465 351,295,105
SK가스 (018670) 290,000 -4000 -1.36 293,000 297,500 289,000 9,125 2,682,493,250
한온시스템 (018880) 3,170 -45 -1.4 3,190 3,215 3,160 490,480 1,559,188,813
신풍제약 (019170) 13,900 -190 -1.35 13,930 14,020 13,850 123,683 1,720,877,830
신풍제약우 (019175) 29,000 -1000 -3.33 29,000 29,250 28,950 5,325 154,590,300
티에이치엔 (019180) 2,960 -5 -.17 2,955 2,960 2,930 28,595 84,330,090
세아특수강 (019440) 15,380 -50 -.32 15,500 15,550 15,340 17,403 268,133,920
엑시큐어하이트론 (019490) 688 32 4.88 656 756 654 4,949,036 3,527,015,201
대교 (019680) 2,490 30 1.22 2,445 2,505 2,430 58,998 146,220,425
대교우B (019685) 1,334 3 .23 1,342 1,348 1,330 2,356 3,148,288
한섬 (020000) 17,600 -240 -1.35 17,900 18,040 17,590 119,736 2,133,264,460
키다리스튜디오 (020120) 3,890 -55 -1.39 3,940 3,950 3,870 135,387 526,703,198
롯데에너지머티리얼즈 (020150) 22,550 -450 -1.96 22,950 23,050 22,550 71,179 1,613,153,600
아시아나항공 (020560) 9,870 -180 -1.79 10,050 10,050 9,870 100,509 998,558,285
일진디스플 (020760) 982 -8 -.81 1,030 1,030 942 288,071 281,811,442
서원 (021050) 1,350 -24 -1.75 1,365 1,368 1,345 243,710 329,650,243
코웨이 (021240) 107,200 -2000 -1.83 109,000 110,200 107,000 209,471 22,584,298,250
세원정공 (021820) 11,850 -440 -3.58 12,290 12,290 11,850 25,071 300,157,960
포스코DX (022100) 24,150 0 0 24,250 24,450 24,050 176,822 4,273,783,425
삼원강재 (023000) 2,590 -10 -.38 2,580 2,600 2,560 11,389 29,275,342
MH에탄올 (023150) 5,370 -70 -1.29 5,450 5,450 5,370 2,812 15,168,400
한국종합기술 (023350) 5,280 -40 -.75 5,380 5,380 5,260 31,634 167,355,275
동남합성 (023450) 33,800 -200 -.59 33,950 33,950 33,675 2,131 72,069,850
롯데쇼핑 (023530) 76,100 -2600 -3.3 78,500 78,700 75,700 109,938 8,437,646,550
다우기술 (023590) 38,850 -1150 -2.88 39,900 39,900 38,600 181,277 7,087,100,825
인지컨트롤스 (023800) 6,120 0 0 6,150 6,150 6,050 21,425 130,955,345
인팩 (023810) 6,310 20 .32 6,260 6,320 6,160 25,607 160,289,380
에쓰씨엔지니어링 (023960) 1,307 -4 -.31 1,311 1,324 1,295 162,628 213,956,930
WISCOM (024070) 2,050 5 .24 2,045 2,055 2,000 9,741 19,697,335
디씨엠 (024090) 14,480 -150 -1.03 14,680 14,680 14,370 6,816 98,580,515
기업은행 (024110) 20,700 -1300 -5.91 21,850 21,900 20,600 2,060,965 43,452,124,725
콜마홀딩스 (024720) 15,250 -310 -1.99 15,820 15,990 15,250 195,956 3,028,013,525
대원화성 (024890) 908 2 .22 906 910 903 18,887 17,102,118
디와이덕양 (024900) 2,580 -35 -1.34 2,605 2,640 2,570 67,700 175,466,647
KPX케미칼 (025000) 52,200 -100 -.19 52,000 52,500 51,300 13,102 682,286,600
SJM홀딩스 (025530) 3,830 -45 -1.16 3,880 3,890 3,810 18,350 70,578,082
한국단자 (025540) 66,400 -100 -.15 66,600 66,600 65,900 12,865 852,586,000
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 8,210 1090 15.31 7,100 8,700 7,100 347,351 2,778,653,930
한솔홈데코 (025750) 751 -4 -.53 752 756 745 301,915 226,443,935
이구산업 (025820) 5,210 -120 -2.25 5,270 5,400 5,150 973,835 5,110,418,970
남해화학 (025860) 7,510 -210 -2.72 7,730 7,730 7,510 163,264 1,236,810,530
한국주강 (025890) 1,860 -48 -2.52 1,908 1,908 1,860 45,383 85,136,155
스틱인베스트먼트 (026890) 11,500 -550 -4.56 12,000 12,000 11,500 193,479 2,250,459,645
부국철강 (026940) 2,355 -5 -.21 2,360 2,385 2,340 125,298 295,900,155
동서 (026960) 31,050 -650 -2.05 32,000 32,200 30,750 174,701 5,441,313,575
BGF (027410) 4,375 -105 -2.34 4,475 4,475 4,350 239,701 1,055,647,723
마니커 (027740) 953 -14 -1.45 967 970 950 377,574 360,557,447
한국제지 (027970) 840 -20 -2.33 855 860 827 213,175 178,697,573
삼성E&A (028050) 25,100 -250 -.99 25,400 25,400 24,900 583,942 14,616,292,500
동아지질 (028100) 16,710 -110 -.65 16,820 16,830 16,410 19,924 332,381,865
삼성물산 (028260) 181,400 -100 -.06 180,000 183,500 179,500 427,680 77,661,949,750
삼성물산우B (02826K) 131,100 -1800 -1.35 132,900 132,900 130,300 6,201 816,907,150
팬오션 (028670) 4,030 -95 -2.3 4,110 4,120 4,030 1,094,713 4,432,976,165
케이씨 (029460) 26,150 150 .58 26,000 26,600 25,450 62,479 1,630,825,425
신도리코 (029530) 51,800 -900 -1.71 52,700 52,700 51,600 10,480 545,599,450
삼성카드 (029780) 55,800 -1600 -2.79 57,000 57,000 55,100 98,092 5,517,212,400
제일기획 (030000) 21,500 -400 -1.83 21,850 22,000 21,350 357,385 7,737,214,275
NICE평가정보 (030190) 16,950 -730 -4.13 17,680 17,740 16,950 88,364 1,518,796,770
KT (030200) 58,000 -400 -.68 58,100 58,800 57,800 345,751 20,214,744,767
다올투자증권 (030210) 3,930 -125 -3.08 4,025 4,030 3,880 325,231 1,273,221,152
교보증권 (030610) 10,170 -280 -2.68 10,260 10,320 10,000 503,977 5,124,796,870
동원수산 (030720) 6,080 -170 -2.72 6,220 6,220 6,010 42,389 257,642,950
서울보증보험 (031210) 42,950 200 .47 42,850 43,700 42,600 169,502 7,299,769,300
신세계인터내셔날 (031430) 13,130 -370 -2.74 13,390 13,410 13,050 215,449 2,838,431,840
신세계푸드 (031440) 42,100 -400 -.94 42,900 42,900 41,000 9,442 392,213,750
아이티센씨티에스 (031820) 655 -29 -4.24 677 689 655 827,947 551,234,186
롯데관광개발 (032350) 18,440 670 3.77 17,700 18,700 17,600 1,245,382 22,927,243,165
황금에스티 (032560) 6,150 -40 -.65 6,240 6,240 6,110 14,383 88,368,120
LG유플러스 (032640) 14,800 -190 -1.27 14,900 14,930 14,670 660,451 9,774,106,845
삼성생명 (032830) 136,600 -1900 -1.37 136,700 139,800 136,000 262,197 35,968,287,250
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,600 640 3.77 17,050 17,690 16,740 204,417 3,547,029,615
체시스 (033250) 1,188 11 .93 1,177 1,191 1,160 228,519 267,368,617
유나이티드제약 (033270) 21,750 -200 -.91 21,900 22,000 21,650 58,744 1,281,343,400
SJG세종 (033530) 4,730 -50 -1.05 4,780 4,780 4,715 46,969 222,765,376
KT&G (033780) 140,000 -500 -.36 139,600 141,000 138,600 254,278 35,561,841,700
무학 (033920) 8,450 -60 -.71 8,510 8,520 8,380 65,761 554,067,810
두산에너빌리티 (034020) 63,600 -1700 -2.6 64,800 65,100 62,900 6,041,772 385,921,864,050
SBS (034120) 21,200 -1650 -7.22 22,500 22,550 20,800 378,207 8,145,939,325
LG디스플레이 (034220) 9,180 -60 -.65 9,240 9,310 9,160 649,018 5,970,496,775
파라다이스 (034230) 18,580 -110 -.59 18,900 19,250 18,570 852,631 16,015,493,690
NICE (034310) 14,100 -90 -.63 14,190 14,200 13,860 63,880 894,925,730
인천도시가스 (034590) 26,600 -50 -.19 26,650 26,700 26,500 2,459 65,379,750
SK (034730) 223,500 -3000 -1.32 225,000 231,000 222,000 240,224 54,500,225,750
SK우 (03473K) 180,400 -1800 -.99 180,000 183,900 178,900 4,997 905,022,350
한국토지신탁 (034830) 1,294 -20 -1.52 1,310 1,311 1,294 832,849 1,082,750,019
HS애드 (035000) 8,580 -100 -1.15 8,680 8,700 8,500 22,905 196,212,940
백산 (035150) 15,450 -150 -.96 15,470 15,750 15,320 18,847 292,753,110
강원랜드 (035250) 20,100 -450 -2.19 20,650 20,650 19,990 819,615 16,534,048,450
NAVER (035420) 250,000 500 .2 251,000 255,500 249,000 785,410 197,492,658,500
신세계 I&C (035510) 17,450 -120 -.68 17,410 17,550 17,180 107,940 1,873,567,785
카카오 (035720) 56,100 -1100 -1.92 56,900 57,600 56,000 1,844,953 104,264,641,350
콘텐트리중앙 (036420) 10,790 -230 -2.09 11,020 11,040 10,700 35,892 388,288,215
한국가스공사 (036460) 44,500 -1350 -2.94 45,600 46,250 44,350 623,202 28,092,280,125
SNT홀딩스 (036530) 61,200 300 .49 60,800 61,300 56,400 11,199 677,900,600
엔씨소프트 (036570) 212,000 -1500 -.7 213,000 214,500 209,500 77,833 16,470,618,500
팜스코 (036580) 3,100 -50 -1.59 3,150 3,175 3,050 54,221 167,180,824
YG PLUS (037270) 8,330 -430 -4.91 8,920 8,940 8,190 2,390,106 20,200,481,540
LG헬로비전 (037560) 3,075 -30 -.97 3,100 3,160 3,050 884,074 2,737,128,236
광주신세계 (037710) 34,700 -100 -.29 34,300 34,800 34,200 25,050 866,549,550
하나투어 (039130) 56,700 -900 -1.56 57,200 57,700 56,600 60,769 3,468,865,350
키움증권 (039490) 232,000 -5500 -2.32 235,000 236,000 229,500 202,564 46,982,858,750
HDC랩스 (039570) 9,640 30 .31 9,610 9,640 9,460 10,849 103,596,040
상신브레이크 (041650) 2,975 0 0 2,975 2,980 2,945 26,690 79,166,535
한화오션 (042660) 78,000 0 0 78,400 79,700 77,300 1,212,567 95,289,832,050
HD현대인프라코어 (042670) 11,520 -210 -1.79 11,640 11,680 11,460 669,295 7,730,391,455
한미반도체 (042700) 91,100 -200 -.22 92,900 93,000 90,700 412,238 37,773,952,150
주연테크 (044380) 479 25 5.51 450 492 440 1,899,332 896,443,598
KSS해운 (044450) 10,550 -70 -.66 10,620 10,680 10,410 50,518 534,060,130
코스맥스비티아이 (044820) 24,700 1450 6.24 23,500 24,900 22,950 71,441 1,727,369,975
대우건설 (047040) 4,005 -125 -3.03 4,110 4,130 4,000 1,238,700 5,007,488,905
포스코인터내셔널 (047050) 51,400 -900 -1.72 52,100 52,500 51,200 264,354 13,645,336,050
유니온머티리얼 (047400) 1,661 -19 -1.13 1,720 1,755 1,661 548,721 934,456,534
한국항공우주 (047810) 88,200 -700 -.79 88,200 88,600 87,200 289,540 25,483,232,450
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 2,025 20 1 2,005 2,025 2,000 15,199 30,555,280
한전KPS (051600) 52,600 -800 -1.5 54,000 54,400 52,500 182,405 9,680,171,050
진양화학 (051630) 2,005 -5 -.25 2,010 2,030 1,991 33,341 66,806,897
LG생활건강 (051900) 328,500 -4500 -1.35 335,000 336,500 326,500 44,847 14,753,011,000
LG생활건강우 (051905) 133,600 -4400 -3.19 138,000 138,000 132,200 16,433 2,214,466,350
LG화학 (051910) 263,500 -9500 -3.48 271,000 272,500 262,000 327,945 86,710,900,000
LG화학우 (051915) 138,700 -7300 -5 145,500 152,000 138,000 91,751 12,837,897,600
한전기술 (052690) 90,500 0 0 92,600 92,800 90,100 326,997 29,777,126,700
스카이라이프 (053210) 5,180 -10 -.19 5,180 5,200 5,120 35,691 184,091,555
한미글로벌 (053690) 19,710 -110 -.55 19,900 19,900 19,500 60,971 1,198,247,005
테이팩스 (055490) 14,030 30 .21 14,010 14,080 13,900 7,360 102,889,700
신한지주 (055550) 69,400 -1400 -1.98 70,900 71,100 69,050 1,537,897 107,306,955,700
현대홈쇼핑 (057050) 59,300 -200 -.34 59,400 59,900 58,600 16,012 949,229,700
포스코스틸리온 (058430) 40,850 -500 -1.21 41,150 41,950 40,700 11,637 477,150,200
세아홀딩스 (058650) 141,000 -1300 -.91 144,100 144,100 138,400 3,501 495,373,600
다스코 (058730) 3,025 -85 -2.73 3,100 3,100 3,020 114,922 349,610,860
KTcs (058850) 2,835 -30 -1.05 2,865 2,865 2,825 139,538 396,142,573
KTis (058860) 2,945 -25 -.84 2,970 2,970 2,935 103,930 305,874,469
HL홀딩스 (060980) 41,650 -650 -1.54 42,450 42,450 41,550 13,077 546,808,550
산일전기 (062040) 95,000 -1200 -1.25 96,000 97,100 94,100 324,300 30,931,327,800
종근당바이오 (063160) 23,950 -350 -1.44 24,350 24,500 23,600 40,093 958,921,700
현대로템 (064350) 192,500 -1100 -.57 191,800 194,500 189,800 516,928 99,442,739,850
LG씨엔에스 (064400) 75,500 -1700 -2.2 75,400 76,500 74,000 748,899 56,431,777,700
SNT모티브 (064960) 35,500 1900 5.65 34,450 36,900 34,400 354,463 12,704,215,625
LG전자 (066570) 75,400 -1500 -1.95 76,600 76,800 75,400 531,088 40,300,041,900
LG전자우 (066575) 38,150 -800 -2.05 38,900 38,950 38,100 71,093 2,733,552,100
엘앤에프 (066970) 53,300 -900 -1.66 54,100 54,800 53,200 175,402 9,388,328,200
세이브존I&C (067830) 2,850 -80 -2.73 2,915 2,915 2,845 83,485 240,131,120
셀트리온 (068270) 176,800 -1800 -1.01 177,400 178,300 176,000 264,941 46,836,075,700
삼성출판사 (068290) 18,580 -190 -1.01 18,840 18,840 18,500 15,349 285,233,905
TKG휴켐스 (069260) 17,280 50 .29 17,220 17,350 17,200 39,018 673,198,495
대호에이엘 (069460) 1,829 -14 -.76 1,865 1,865 1,785 702,804 1,271,721,641
대웅제약 (069620) 164,400 0 0 164,400 165,900 161,100 34,682 5,681,168,300
한세엠케이 (069640) 1,095 0 0 1,095 1,098 1,071 289,600 313,139,400
DSR제강 (069730) 3,765 -40 -1.05 3,800 3,810 3,740 14,539 54,787,035
현대백화점 (069960) 79,600 -1500 -1.85 80,700 81,700 78,600 60,129 4,797,403,750
모나용평 (070960) 4,815 -100 -2.03 4,895 4,895 4,810 94,257 456,522,913
한국금융지주 (071050) 154,200 -6100 -3.81 157,900 159,400 152,600 326,908 50,739,378,450
한국금융지주우 (071055) 103,600 -5000 -4.6 106,700 107,400 102,000 56,105 5,843,768,750
하이스틸 (071090) 4,925 680 16.02 4,240 5,500 4,240 26,374,533 133,943,015,304
지역난방공사 (071320) 92,100 100 .11 92,000 93,300 90,900 25,828 2,382,002,400
롯데하이마트 (071840) 9,340 -100 -1.06 9,490 9,490 9,220 68,849 640,353,565
코아스 (071950) 8,650 0 0 8,650 8,780 8,460 6,826 59,193,670
HD현대마린엔진 (071970) 49,400 500 1.02 49,500 50,600 48,400 406,102 20,100,244,975
유엔젤 (072130) 5,460 -80 -1.44 5,530 5,530 5,310 127,435 692,596,920
농심홀딩스 (072710) 85,900 -2000 -2.28 87,100 88,000 85,800 8,902 769,405,000
금호타이어 (073240) 4,760 -185 -3.74 4,935 4,935 4,760 1,017,846 4,870,669,816
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,600 60 1.69 3,540 3,600 3,505 6,092 21,573,560
세진중공업 (075580) 10,790 80 .75 10,820 10,950 10,550 308,287 3,331,416,545
유니퀘스트 (077500) 6,370 210 3.41 6,170 6,400 6,070 230,689 1,458,135,085
STX엔진 (077970) 20,300 -150 -.73 20,550 20,550 20,150 131,995 2,678,443,200
텔코웨어 (078000) 15,100 50 .33 15,200 15,200 14,910 22,545 338,679,030
에이블씨엔씨 (078520) 9,230 340 3.82 9,110 9,550 8,910 1,433,174 13,291,394,360
GS (078930) 55,500 2300 4.32 56,600 56,700 54,500 798,125 44,428,482,650
GS우 (078935) 49,550 700 1.43 51,000 51,300 49,450 55,610 2,793,502,625
CJ CGV (079160) 5,130 -120 -2.29 5,270 5,270 5,070 285,551 1,463,333,670
현대리바트 (079430) 8,260 -120 -1.43 8,400 8,400 8,190 17,447 144,531,915
LIG넥스원 (079550) 611,000 1000 .16 603,000 629,000 594,000 120,399 73,708,767,500
전진건설로봇 (079900) 50,900 0 0 52,000 52,100 50,600 57,945 2,970,448,250
휴비스 (079980) 3,270 -70 -2.1 3,345 3,360 3,255 56,426 185,664,405
일진다이아 (081000) 13,450 50 .37 13,580 13,580 13,250 10,915 145,678,575
미스토홀딩스 (081660) 37,100 -150 -.4 36,900 37,500 36,700 133,022 4,939,738,250
동양생명 (082640) 8,090 -140 -1.7 8,230 8,230 7,990 374,780 3,006,631,595
한화엔진 (082740) 27,050 500 1.88 26,700 27,450 26,450 527,436 14,266,100,475
그린케미칼 (083420) 7,860 -120 -1.5 7,920 7,950 7,800 106,422 837,447,480
대한제강 (084010) 18,760 -70 -.37 18,640 18,780 18,200 21,108 392,376,580
동양고속 (084670) 8,410 10 .12 8,400 8,520 8,370 3,887 32,710,830
이월드 (084680) 1,663 -8 -.48 1,671 1,671 1,649 413,573 685,039,468
대상홀딩스 (084690) 10,900 -270 -2.42 11,110 11,150 10,900 233,610 2,569,275,210
대상홀딩스우 (084695) 15,310 -280 -1.8 15,590 15,690 15,280 5,696 87,893,830
TBH글로벌 (084870) 1,358 -46 -3.28 1,390 1,411 1,340 39,874 55,069,807
엔케이 (085310) 836 7 .84 837 837 816 164,648 135,849,694
미래에셋생명 (085620) 7,740 -60 -.77 7,760 7,930 7,500 281,755 2,187,056,890
현대글로비스 (086280) 143,600 -1200 -.83 143,700 145,700 142,600 166,481 23,933,030,300
하나금융지주 (086790) 91,700 -4800 -4.97 94,700 95,400 91,500 1,183,073 109,938,476,500
이리츠코크렙 (088260) 4,520 -45 -.99 4,515 4,560 4,505 57,833 261,612,091
한화생명 (088350) 3,975 -165 -3.99 4,180 4,185 3,965 3,797,745 15,307,059,594
진도 (088790) 2,080 -5 -.24 2,085 2,090 2,050 15,461 32,107,745
맥쿼리인프라 (088980) 11,340 -50 -.44 11,390 11,400 11,300 1,302,006 14,771,566,965
HDC현대EP (089470) 4,140 -5 -.12 4,120 4,150 4,120 21,299 87,969,235
제주항공 (089590) 7,080 -80 -1.12 7,200 7,210 7,080 117,705 836,891,995
롯데렌탈 (089860) 35,000 300 .86 34,500 35,100 34,050 77,968 2,705,649,900
평화산업 (090080) 1,109 -3 -.27 1,112 1,113 1,100 295,837 326,497,227
노루페인트 (090350) 9,390 -40 -.42 9,440 9,480 9,330 47,660 448,199,780
노루페인트우 (090355) 16,060 310 1.97 16,200 16,200 16,060 41,248 663,811,690
메타랩스 (090370) 1,357 -6 -.44 1,370 1,372 1,347 54,242 73,893,244
아모레퍼시픽 (090430) 135,000 -4400 -3.16 139,900 140,900 133,700 343,420 46,685,755,400
아모레퍼시픽우 (090435) 45,450 -1150 -2.47 47,000 47,150 45,000 31,386 1,434,110,700
비에이치 (090460) 13,520 -20 -.15 13,600 13,930 13,260 475,606 6,447,639,615
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,996 -9 -.45 2,005 2,015 1,995 898,968 1,799,431,750
디아이씨 (092200) 4,470 -50 -1.11 4,520 4,520 4,445 132,607 592,605,725
KEC (092220) 805 -4 -.49 814 814 795 279,465 223,696,502
KPX홀딩스 (092230) 72,800 -100 -.14 72,600 73,000 71,600 6,114 443,451,750
기신정기 (092440) 2,650 55 2.12 2,565 2,650 2,565 52,816 138,457,495
DYP (092780) 4,505 -45 -.99 4,550 4,550 4,465 12,869 57,776,615
넥스틸 (092790) 14,300 150 1.06 14,200 15,080 14,150 1,516,231 22,313,351,090
LF (093050) 21,000 1330 6.76 19,500 21,350 19,450 282,721 5,818,061,715
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,300 -45 -1.35 3,340 3,340 3,175 669,033 2,180,216,457
후성 (093370) 4,690 -55 -1.16 4,725 4,760 4,680 252,146 1,184,457,896
효성ITX (094280) 13,650 -190 -1.37 13,840 13,840 13,610 21,228 290,215,595
맵스리얼티1 (094800) 4,490 -5 -.11 4,495 4,495 4,360 80,127 357,212,085
AJ네트웍스 (095570) 4,465 -155 -3.35 4,595 4,605 4,465 301,997 1,359,878,017
웅진씽크빅 (095720) 2,320 120 5.45 2,245 2,370 2,240 1,906,235 4,415,973,038
JW홀딩스 (096760) 3,735 0 0 3,740 3,770 3,670 79,916 297,318,714
SK이노베이션 (096770) 112,100 -3900 -3.36 116,000 116,300 112,000 367,724 41,614,654,500
SK이노베이션우 (096775) 76,700 -700 -.9 77,400 77,400 75,800 3,043 231,628,400
HJ중공업 (097230) 7,630 -140 -1.8 7,770 7,840 7,610 503,084 3,880,786,540
엠씨넥스 (097520) 27,800 150 .54 27,600 27,850 27,200 34,275 947,884,475
CJ제일제당 (097950) 252,500 -5000 -1.94 256,000 257,000 252,000 56,836 14,413,696,500
CJ제일제당 우 (097955) 148,100 -3800 -2.5 151,900 151,900 147,700 10,373 1,546,815,150
SK오션플랜트 (100090) 19,900 -10 -.05 20,050 20,100 19,730 299,046 5,947,916,285
비상교육 (100220) 6,500 -70 -1.07 6,500 6,630 6,460 54,335 354,050,600
진양홀딩스 (100250) 3,470 -20 -.57 3,495 3,495 3,440 57,662 199,498,008
SNT에너지 (100840) 37,450 1400 3.88 36,050 38,150 35,300 267,222 9,967,784,800
인바이오젠 (101140) 10,790 -150 -1.37 11,200 11,200 10,740 4,211 45,554,030
해태제과식품 (101530) 7,530 -160 -2.08 7,730 7,730 7,500 78,811 597,668,045
동성케미컬 (102260) 4,465 -65 -1.43 4,500 4,530 4,450 119,331 532,926,934
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,920 -160 -1.32 12,060 12,060 11,850 22,675 269,568,420
풍산 (103140) 164,000 8800 5.67 155,600 168,000 150,800 1,270,585 204,979,402,150
일진전기 (103590) 40,100 -950 -2.31 40,400 40,900 39,300 788,818 31,621,193,275
한국철강 (104700) 9,840 180 1.86 9,660 10,000 9,560 88,005 869,244,265
KB금융 (105560) 113,600 -6000 -5.02 117,500 117,900 113,300 1,684,384 193,218,424,500
한세실업 (105630) 10,920 -170 -1.53 11,140 11,140 10,870 180,871 1,980,130,485
우진 (105840) 9,990 -110 -1.09 10,190 10,190 9,940 84,945 851,149,655
미원홀딩스 (107590) 77,900 900 1.17 77,000 78,000 77,000 615 47,927,900
LX세미콘 (108320) 66,200 100 .15 66,500 67,000 65,700 22,529 1,493,443,550
LX하우시스 (108670) 32,600 -500 -1.51 32,800 32,950 32,500 28,206 921,638,525
LX하우시스우 (108675) 19,200 -50 -.26 19,300 19,300 19,010 1,192 22,750,080
주성코퍼레이션 (109070) 850 -14 -1.62 864 874 843 263,941 224,920,975
호전실업 (111110) 8,820 -70 -.79 8,960 9,010 8,820 22,687 201,299,430
동인기연 (111380) 16,600 30 .18 16,790 16,790 16,130 19,117 316,837,135
영원무역 (111770) 60,300 -1400 -2.27 61,000 62,100 59,900 56,483 3,413,049,650
씨에스윈드 (112610) 47,050 -600 -1.26 47,750 47,850 46,900 153,329 7,240,651,800
GKL (114090) 16,560 -280 -1.66 16,770 17,180 16,430 306,890 5,140,786,805
대성에너지 (117580) 8,790 40 .46 8,750 8,880 8,740 71,278 626,358,130
메타케어 (118000) 344 -8 -2.27 352 352 342 508,978 176,384,569
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 104,900 -1300 -1.22 107,100 107,100 103,200 2,148 225,168,900
코오롱인더 (120110) 46,300 550 1.2 45,600 48,900 45,600 512,846 24,306,834,900
코오롱인더우 (120115) 25,750 50 .19 25,700 26,275 25,450 30,028 780,228,200
아이마켓코리아 (122900) 8,560 -30 -.35 8,590 8,590 8,500 36,780 314,276,580
한국화장품 (123690) 11,330 930 8.94 11,980 12,730 11,110 5,444,323 65,954,915,875
SJM (123700) 3,665 -35 -.95 3,700 3,700 3,655 24,370 89,450,843
한국자산신탁 (123890) 2,635 -40 -1.5 2,655 2,670 2,615 185,489 489,109,796
현대퓨처넷 (126560) 3,485 5 .14 3,480 3,550 3,405 106,672 369,476,045
수산인더스트리 (126720) 24,250 -400 -1.62 24,750 24,800 24,200 37,858 924,329,050
대성산업 (128820) 5,200 -280 -5.11 5,510 5,520 5,080 974,809 5,088,048,810
한미약품 (128940) 284,000 -5000 -1.73 287,000 287,500 282,500 36,860 10,452,956,750
인터지스 (129260) 3,475 15 .43 3,450 3,750 3,440 3,107,953 11,086,109,407
한전산업 (130660) 13,070 -140 -1.06 13,270 13,310 13,050 75,590 993,976,780
화인베스틸 (133820) 899 -1 -.11 909 909 880 17,888 15,995,997
미원화학 (134380) 85,000 1500 1.8 83,600 85,200 83,600 4,391 370,534,600
시디즈 (134790) 31,500 -1050 -3.23 32,350 32,500 31,300 18,858 595,675,700
선진 (136490) 13,010 -570 -4.2 13,450 13,500 12,930 116,643 1,534,714,195
에스디바이오센서 (137310) 10,050 -180 -1.76 10,140 10,260 10,000 121,064 1,219,876,235
메리츠금융지주 (138040) 115,800 -5700 -4.69 121,300 121,400 115,400 487,092 56,938,837,100
코오롱ENP (138490) 7,060 -90 -1.26 7,210 7,210 7,000 53,088 376,622,765
BNK금융지주 (138930) 15,610 -340 -2.13 15,790 15,820 15,350 2,111,591 32,942,520,535
iM금융지주 (139130) 15,100 -410 -2.64 15,360 15,420 15,100 896,976 13,651,402,070
이마트 (139480) 97,000 -2400 -2.41 98,500 99,800 96,500 127,707 12,473,316,850
아주스틸 (139990) 4,025 -5 -.12 4,030 4,060 4,010 10,983 44,261,176
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,764 8 .46 1,756 1,765 1,728 10,951 19,200,558
다이나믹디자인 (145210) 910 22 2.48 888 914 874 70,856 63,246,771
케이탑리츠 (145270) 962 2 .21 955 963 954 53,344 51,099,076
덴티움 (145720) 68,000 -900 -1.31 68,900 69,100 67,500 36,648 2,498,199,700
삼양사 (145990) 56,900 -1400 -2.4 58,300 58,300 56,500 24,009 1,372,252,400
삼양사우 (145995) 38,900 -550 -1.39 39,250 39,250 38,850 1,101 42,924,450
한국ANKOR유전 (152550) 251 3 1.21 249 252 248 933,850 233,426,636
DSR (155660) 4,070 -10 -.25 4,080 4,115 4,030 42,546 172,568,970
애경케미칼 (161000) 12,920 180 1.41 13,080 13,110 12,720 743,640 9,571,093,785
한국타이어앤테크놀로지 (161390) 45,800 -550 -1.19 45,900 46,850 45,750 272,225 12,539,349,575
한국콜마 (161890) 107,000 -1700 -1.56 109,500 110,700 106,000 148,381 15,978,806,050
동일고무벨트 (163560) 7,300 -90 -1.22 7,390 7,390 7,250 51,111 371,934,145
동아에스티 (170900) 48,650 -1450 -2.89 49,900 49,900 48,600 27,430 1,343,610,200
JB금융지주 (175330) 23,900 -800 -3.24 24,700 24,700 23,750 820,212 19,761,821,175
PI첨단소재 (178920) 19,060 300 1.6 18,740 19,220 18,550 100,972 1,914,728,925
한진칼 (180640) 121,500 -1600 -1.3 122,300 123,800 121,100 48,506 5,913,871,550
한진칼우 (18064K) 39,950 -900 -2.2 40,800 40,900 39,800 3,948 158,402,225
NHN (181710) 28,750 -800 -2.71 29,250 29,250 28,300 138,954 3,971,009,125
아세아시멘트 (183190) 12,220 -250 -2 12,430 12,470 12,170 75,976 932,145,185
종근당 (185750) 82,400 -2100 -2.49 83,900 84,000 82,000 54,543 4,495,895,650
더블유게임즈 (192080) 58,100 -900 -1.53 58,500 59,100 57,700 55,728 3,251,284,200
쿠쿠홀딩스 (192400) 33,350 -100 -.3 33,550 33,550 32,800 16,676 552,699,500
드림텍 (192650) 6,270 0 0 6,300 6,400 6,220 127,698 805,989,870
코스맥스 (192820) 253,500 -5500 -2.12 260,000 263,500 251,000 77,362 19,826,187,000
제이에스코퍼레이션 (194370) 12,950 -940 -6.77 13,700 13,700 12,880 554,284 7,299,390,460
해성디에스 (195870) 26,500 -350 -1.3 27,500 27,500 26,400 185,516 4,950,626,750
서연이화 (200880) 12,700 -270 -2.08 12,970 12,980 12,610 88,944 1,136,380,040
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,600 -550 -1.56 35,100 35,300 34,550 152,668 5,309,824,950
삼성바이오로직스 (207940) 1,033,000 2000 .19 1,028,000 1,036,000 1,023,000 47,965 49,401,307,500
디와이파워 (210540) 12,920 -160 -1.22 13,150 13,150 12,860 15,526 200,503,195
SK디앤디 (210980) 10,620 -200 -1.85 10,820 10,820 10,510 60,694 645,715,085
한솔제지 (213500) 9,130 -90 -.98 9,260 9,260 9,100 87,080 798,202,745
이노션 (214320) 20,650 -550 -2.59 21,300 21,300 20,550 534,909 10,681,832,600
금호에이치티 (214330) 654 -13 -1.95 667 668 650 596,994 390,331,442
경보제약 (214390) 5,010 -10 -.2 5,120 5,140 4,985 11,709 58,545,396
토니모리 (214420) 11,950 70 .59 12,320 12,430 11,830 873,535 10,540,843,075
잇츠한불 (226320) 14,630 400 2.81 14,300 14,730 14,300 124,108 1,808,752,900
현대코퍼레이션홀딩스 (227840) 14,080 -340 -2.36 14,420 14,420 13,990 36,502 517,172,540
LS에코에너지 (229640) 32,450 250 .78 32,750 32,750 31,850 62,703 2,030,283,025
JW생명과학 (234080) 12,820 70 .55 12,750 12,920 12,630 35,832 458,502,590
두산밥캣 (241560) 56,600 -1500 -2.58 58,300 58,300 56,300 229,650 13,147,225,000
화승엔터프라이즈 (241590) 7,870 -250 -3.08 8,130 8,160 7,820 336,664 2,654,834,790
에이플러스에셋 (244920) 6,250 -270 -4.14 6,570 6,570 6,230 68,711 436,670,115
솔루엠 (248070) 16,580 -250 -1.49 16,800 16,870 16,530 83,313 1,388,722,095
샘표식품 (248170) 27,200 -650 -2.33 27,850 27,850 27,100 12,617 344,728,425
일동제약 (249420) 20,100 -300 -1.47 20,350 20,600 19,380 823,435 16,430,490,885
넷마블 (251270) 62,300 600 .97 61,400 62,800 61,000 168,811 10,465,987,300
크래프톤 (259960) 345,500 -2000 -.58 345,000 350,000 343,000 114,294 39,568,118,500
크라운제과 (264900) 9,440 -210 -2.18 9,640 9,750 9,440 25,559 242,895,855
크라운제과우 (26490K) 10,300 -10 -.1 10,420 10,430 10,290 941 9,736,910
HD현대 (267250) 138,000 -1000 -.72 137,700 140,300 136,200 192,241 26,493,670,900
HD현대일렉트릭 (267260) 483,000 9000 1.9 472,500 490,000 463,500 270,736 130,481,646,000
HD현대건설기계 (267270) 74,700 -1000 -1.32 75,500 75,600 74,200 48,246 3,604,946,850
경동도시가스 (267290) 21,600 -650 -2.92 22,500 22,500 21,000 28,840 624,400,000
아시아나IDT (267850) 12,440 -120 -.96 12,460 12,560 12,400 9,803 122,182,270
미원에스씨 (268280) 150,900 200 .13 149,200 151,400 147,800 1,074 160,274,250
오리온 (271560) 114,000 -4800 -4.04 118,000 118,500 113,100 244,951 28,021,041,500
일진하이솔루스 (271940) 17,630 480 2.8 17,210 17,770 16,970 69,827 1,209,018,135
제일약품 (271980) 15,450 -100 -.64 15,610 15,610 15,150 15,951 243,403,970
한화시스템 (272210) 55,200 200 .36 55,100 56,200 54,300 728,758 40,270,497,650
진에어 (272450) 9,340 -120 -1.27 9,500 9,500 9,320 92,895 869,420,555
삼양패키징 (272550) 14,480 -170 -1.16 14,540 14,640 14,000 36,508 523,353,680
에이피알 (278470) 172,200 -3900 -2.21 176,800 183,300 170,400 579,368 101,452,669,150
롯데웰푸드 (280360) 120,800 -3000 -2.42 123,200 123,700 120,300 25,706 3,116,017,700
케이씨텍 (281820) 28,000 -500 -1.75 28,500 28,550 27,950 50,780 1,430,946,025
BGF리테일 (282330) 120,800 -2400 -1.95 123,000 123,100 120,700 27,351 3,321,556,900
쿠쿠홈시스 (284740) 30,500 -650 -2.09 30,850 31,150 30,450 43,838 1,344,463,125
SK케미칼 (285130) 73,000 -800 -1.08 73,300 75,500 72,800 56,797 4,205,928,500
SK케미칼우 (28513K) 30,150 -350 -1.15 30,500 30,500 29,800 19,544 587,794,600
롯데이노베이트 (286940) 22,600 -350 -1.53 22,800 23,000 22,500 25,242 571,053,900
하나제약 (293480) 12,230 -80 -.65 12,370 12,370 12,130 22,058 269,121,950
신한알파리츠 (293940) 5,390 -60 -1.1 5,450 5,490 5,390 294,334 1,596,286,055
HDC현대산업개발 (294870) 23,450 -550 -2.29 24,000 24,000 23,300 185,925 4,359,451,225
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 258,500 -5000 -1.9 263,000 263,500 258,000 12,673 3,294,508,750
효성중공업 (298040) 1,066,000 31000 3 1,033,000 1,085,000 1,019,000 97,465 103,597,190,500
HS효성첨단소재 (298050) 202,000 -4500 -2.18 207,000 207,500 201,500 11,992 2,438,787,500
에어부산 (298690) 2,180 -45 -2.02 2,205 2,215 2,165 181,932 397,518,906
한일시멘트 (300720) 18,900 -450 -2.33 19,290 19,350 18,800 54,525 1,037,786,605
SK바이오사이언스 (302440) 46,850 -1100 -2.29 47,600 47,950 46,850 90,784 4,271,829,550
세아제강 (306200) 155,000 -2400 -1.52 157,400 159,350 154,200 12,875 2,008,392,400
현대오토에버 (307950) 163,700 -1700 -1.03 165,600 166,100 163,000 43,595 7,152,990,000
씨티알모빌리티 (308170) 5,440 -70 -1.27 5,500 5,720 5,360 11,373 61,541,310
우리금융지주 (316140) 24,950 -1800 -6.73 26,500 26,600 24,650 5,459,914 138,267,042,325
자이에스앤디 (317400) 3,675 0 0 3,640 3,700 3,625 52,432 192,683,125
HD현대에너지솔루션 (322000) 46,300 -250 -.54 46,550 46,700 44,800 151,641 6,959,550,775
카카오뱅크 (323410) 29,750 -350 -1.16 29,650 30,300 29,550 943,037 28,239,569,525
SK바이오팜 (326030) 97,500 -1400 -1.42 98,100 99,200 96,900 109,767 10,758,485,950
HD현대중공업 (329180) 401,500 7000 1.77 395,000 406,500 389,000 173,759 69,578,056,356
롯데리츠 (330590) 3,790 0 0 3,790 3,815 3,770 342,338 1,298,568,997
이지스밸류플러스리츠 (334890) 4,685 -5 -.11 4,625 4,685 4,620 47,880 223,457,220
두산퓨얼셀 (336260) 22,950 -200 -.86 23,150 23,200 22,400 178,305 4,070,475,300
두산퓨얼셀1우 (33626K) 6,140 -30 -.49 6,130 6,180 6,080 35,281 216,366,260
두산퓨얼셀2우B (33626L) 11,340 -70 -.61 11,490 11,490 11,130 12,984 146,330,430
솔루스첨단소재 (336370) 8,200 -200 -2.38 8,320 8,400 8,180 132,232 1,090,549,470
솔루스첨단소재1우 (33637K) 1,915 6 .31 1,909 1,915 1,861 56,854 108,272,437
솔루스첨단소재2우B (33637L) 4,300 -45 -1.04 4,335 4,355 4,255 4,433 18,977,995
NH프라임리츠 (338100) 4,635 -60 -1.28 4,685 4,695 4,615 66,801 310,601,653
교촌에프앤비 (339770) 5,730 -110 -1.88 5,860 5,860 5,630 166,458 952,045,480
KCC글라스 (344820) 33,450 -400 -1.18 34,000 34,000 33,300 27,541 919,470,450
제이알글로벌리츠 (348950) 2,600 -10 -.38 2,610 2,615 2,595 683,739 1,779,753,242
이지스레지던스리츠 (350520) 4,080 -25 -.61 4,105 4,120 4,060 78,146 318,239,380
하이브 (352820) 266,500 -4500 -1.66 269,500 271,000 266,000 193,766 51,866,213,500
대덕전자 (353200) 19,530 760 4.05 18,740 19,955 18,370 1,596,839 31,209,642,930
대덕전자1우 (35320K) 8,540 170 2.03 8,370 8,600 8,260 12,777 108,307,515
코람코라이프인프라리츠 (357120) 4,460 -15 -.34 4,475 4,475 4,425 81,732 363,738,927
미래에셋맵스리츠 (357250) 2,760 -5 -.18 2,750 2,785 2,750 122,738 339,687,308
마스턴프리미어리츠 (357430) 1,478 -2 -.14 1,479 1,480 1,463 48,655 71,583,865
SK아이이테크놀로지 (361610) 27,100 -800 -2.87 27,850 28,100 27,100 89,394 2,451,497,400
티와이홀딩스 (363280) 4,360 30 .69 4,330 4,460 4,155 592,903 2,567,244,507
티와이홀딩스우 (36328K) 8,430 1940 29.89 6,460 8,430 6,460 650,603 5,325,939,505
ESR켄달스퀘어리츠 (365550) 4,335 -45 -1.03 4,380 4,385 4,310 444,148 1,923,355,776
한컴라이프케어 (372910) 3,140 -50 -1.57 3,195 3,250 3,120 115,848 364,201,055
LG에너지솔루션 (373220) 311,000 -5500 -1.74 315,000 315,500 310,500 155,707 48,585,074,000
DL이앤씨 (375500) 49,900 850 1.73 51,700 51,800 49,550 675,783 34,091,327,750
DL이앤씨우 (37550K) 25,700 850 3.42 26,350 27,300 25,500 72,582 1,912,977,575
DL이앤씨2우(전환) (37550L) 34,100 0 0 35,500 35,575 34,050 4,654 162,032,500
디앤디플랫폼리츠 (377190) 3,230 5 .16 3,205 3,230 3,195 44,254 142,254,387
카카오페이 (377300) 67,300 0 0 65,900 69,600 64,300 2,410,639 161,317,516,550
바이오노트 (377740) 5,290 -50 -.94 5,330 5,330 5,230 68,815 361,980,330
화승알앤에이 (378850) 3,320 -30 -.9 3,350 3,350 3,300 29,159 96,971,305
케이카 (381970) 16,630 -260 -1.54 17,000 17,000 16,460 123,057 2,045,943,920
F&F (383220) 78,100 -800 -1.01 78,900 79,100 76,900 80,582 6,277,132,250
LX홀딩스 (383800) 9,580 -220 -2.24 9,800 9,820 9,580 197,176 1,903,456,435
LX홀딩스1우 (38380K) 9,420 20 .21 9,510 9,510 9,290 3,341 31,279,220
SK리츠 (395400) 4,705 -30 -.63 4,745 4,765 4,700 343,122 1,621,148,016
미래에셋글로벌리츠 (396690) 2,760 -10 -.36 2,765 2,765 2,740 110,827 304,950,890
NH올원리츠 (400760) 3,330 5 .15 3,325 3,350 3,315 103,030 343,590,791
SK스퀘어 (402340) 174,100 1100 .64 173,000 175,600 171,700 362,771 63,042,598,150
쏘카 (403550) 13,110 0 0 13,100 13,130 13,060 2,021 26,465,490
신한서부티엔디리츠 (404990) 3,720 -15 -.4 3,770 3,770 3,700 76,781 286,133,927
KB발해인프라 (415640) 8,170 0 0 8,130 8,170 8,090 133,400 1,081,124,315
코람코더원리츠 (417310) 5,220 20 .38 5,260 5,260 5,100 41,222 214,715,980
KB스타리츠 (432320) 4,015 -5 -.12 4,030 4,030 3,995 75,370 301,938,320
HD현대마린솔루션 (443060) 176,700 -2400 -1.34 180,200 181,400 176,200 163,664 29,133,093,500
유니드비티플러스 (446070) 4,480 10 .22 4,490 4,495 4,410 14,232 63,449,405
삼성FN리츠 (448730) 4,465 -70 -1.54 4,535 4,540 4,450 151,515 679,403,740
에코프로머티 (450080) 50,600 -1700 -3.25 52,000 52,300 50,300 332,269 16,970,517,950
코오롱모빌리티그룹 (450140) 2,585 -65 -2.45 2,670 2,670 2,575 363,754 947,853,977
코오롱모빌리티그룹우 (45014K) 4,395 -75 -1.68 4,360 4,425 4,360 6,929 30,453,530
한화리츠 (451800) 4,000 -25 -.62 4,045 4,045 3,955 311,245 1,241,588,135
한화갤러리아 (452260) 1,251 -15 -1.18 1,265 1,265 1,244 309,116 386,806,843
한화갤러리아우 (45226K) 2,390 0 0 2,380 2,400 2,335 4,505 10,652,230
현대그린푸드 (453340) 18,110 530 3.01 17,800 18,500 17,410 81,801 1,479,047,880
두산로보틱스 (454910) 61,700 -1000 -1.59 62,100 62,300 61,300 120,196 7,427,750,850
OCI (456040) 56,700 -600 -1.05 57,100 57,100 56,600 26,453 1,501,035,750
이수스페셜티케미컬 (457190) 40,950 -400 -.97 41,800 41,900 40,900 102,420 4,212,156,400
동국씨엠 (460850) 6,730 -130 -1.9 6,840 6,880 6,690 128,342 866,204,710
동국제강 (460860) 11,420 -70 -.61 11,570 11,800 11,300 281,321 3,236,603,545
조선내화 (462520) 13,830 -120 -.86 13,950 14,050 13,710 4,711 65,407,195
시프트업 (462870) 44,000 -350 -.79 44,600 44,600 43,950 73,414 3,241,090,000
STX그린로지스 (465770) 8,000 -90 -1.11 8,100 8,100 7,950 57,528 460,101,775
SK이터닉스 (475150) 22,500 -350 -1.53 22,950 23,000 22,350 357,012 8,088,855,125
더본코리아 (475560) 27,800 -400 -1.42 28,150 28,150 27,800 28,034 782,633,375
씨케이솔루션 (480370) 11,750 -350 -2.89 12,050 12,070 11,740 39,232 465,087,090
신한글로벌액티브리츠 (481850) 1,486 -4 -.27 1,490 1,493 1,480 80,603 119,479,399
달바글로벌 (483650) 212,000 -21500 -9.21 237,000 240,500 208,500 727,861 158,973,637,500
엠앤씨솔루션 (484870) 189,300 5500 2.99 183,800 194,000 177,000 51,070 9,696,894,150
HS효성 (487570) 75,300 -400 -.53 76,800 77,400 75,000 35,775 2,714,040,100
한화비전 (489790) 55,700 1700 3.15 53,800 56,400 53,200 767,535 42,268,427,200
GS피앤엘 (499790) 42,400 -1400 -3.2 43,850 45,050 41,400 231,374 9,851,517,825
엘브이엠씨홀딩스 (900140) 1,993 -52 -2.54 2,050 2,050 1,987 654,960 1,308,189,481
프레스티지바이오파마 (950210) 16,700 160 .97 16,540 17,200 16,280 234,793 3,931,802,715

Leave a Comment