KOSPI 20250717

KOSPI 일별 조회 데이터 [962] (2025-07-17)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 7,060 130 1.88 6,990 7,100 6,920 107,095 753,025,455
KR모터스 (000040) 434 5 1.17 435 437 425 183,150 79,047,070
경방 (000050) 8,230 80 .98 8,210 8,280 8,020 55,783 454,966,400
삼양홀딩스 (000070) 97,100 -1200 -1.22 98,200 98,200 95,900 26,074 2,521,480,150
삼양홀딩스우 (000075) 95,600 -1700 -1.75 97,300 97,300 95,500 147 14,071,800
하이트진로 (000080) 21,400 -50 -.23 21,500 21,500 21,200 137,300 2,927,385,575
하이트진로2우B (000087) 16,170 -10 -.06 16,300 16,330 16,160 2,444 39,562,930
유한양행 (000100) 135,800 23100 20.5 116,000 136,000 114,200 5,178,462 655,755,937,700
유한양행우 (000105) 113,300 14900 15.14 99,700 117,200 99,000 107,511 11,694,903,000
CJ대한통운 (000120) 94,400 1800 1.94 93,200 94,400 92,100 55,692 5,221,957,850
하이트진로홀딩스 (000140) 11,240 -360 -3.1 11,500 11,510 11,000 109,557 1,235,369,275
하이트진로홀딩스우 (000145) 13,180 -190 -1.42 13,370 13,370 13,110 189 2,483,930
두산 (000150) 580,000 -10000 -1.69 600,000 601,000 577,000 93,810 54,865,441,500
두산우 (000155) 390,000 -12000 -2.99 404,500 410,000 385,500 56,197 22,176,314,000
두산2우B (000157) 420,000 -17500 -4 438,000 440,500 411,500 6,130 2,614,939,250
성창기업지주 (000180) 1,662 -26 -1.54 1,688 1,698 1,655 79,602 133,133,469
DL (000210) 53,400 -900 -1.66 55,900 55,900 52,700 182,577 9,740,042,200
DL우 (000215) 28,400 400 1.43 28,850 28,850 27,000 21,485 597,525,550
유유제약 (000220) 4,770 85 1.81 4,670 4,795 4,625 141,088 669,142,069
유유제약1우 (000225) 5,070 20 .4 5,050 5,120 4,945 46,689 233,508,150
유유제약2우B (000227) 10,700 60 .56 10,640 10,700 10,580 8,109 86,200,630
일동홀딩스 (000230) 9,530 210 2.25 9,480 10,410 9,230 851,963 8,391,855,350
한국앤컴퍼니 (000240) 25,750 200 .78 25,700 26,000 24,900 137,721 3,530,370,375
기아 (000270) 100,200 700 .7 100,000 100,700 98,500 687,922 68,751,079,650
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 24,000 -700 -2.83 24,400 24,550 23,900 74,697 1,805,494,200
노루홀딩스우 (000325) 36,750 -500 -1.34 37,050 37,250 36,700 618 22,815,400
한화손해보험 (000370) 7,370 -270 -3.53 7,680 7,700 7,200 1,055,420 7,773,103,390
삼화페인트 (000390) 6,240 -60 -.95 6,300 6,310 6,210 40,765 254,448,950
롯데손해보험 (000400) 1,919 -1 -.05 1,921 1,939 1,882 562,385 1,071,041,565
대원강업 (000430) 3,745 -10 -.27 3,800 3,800 3,710 54,702 203,830,512
CR홀딩스 (000480) 5,580 -10 -.18 5,590 5,630 5,500 120,277 667,561,400
대동 (000490) 10,320 30 .29 10,300 10,350 10,190 68,493 704,430,135
가온전선 (000500) 65,300 -100 -.15 65,500 65,700 63,800 48,221 3,115,735,300
삼일제약 (000520) 11,190 1100 10.9 10,120 11,500 10,120 934,708 10,331,985,410
흥국화재 (000540) 5,200 -210 -3.88 5,520 6,070 5,170 4,751,198 26,748,898,185
흥국화재우 (000545) 10,510 2420 29.91 9,600 10,510 9,500 288,330 2,963,827,945
CS홀딩스 (000590) 96,200 800 .84 95,400 97,000 93,600 808 76,751,800
동아쏘시오홀딩스 (000640) 121,900 1800 1.5 120,300 122,300 119,700 18,908 2,289,025,650
천일고속 (000650) 42,400 -650 -1.51 42,600 43,000 42,050 159 6,758,700
SK하이닉스 (000660) 269,500 -26500 -8.95 283,500 289,500 268,000 9,328,322 2,557,977,761,214
영풍 (000670) 43,850 -400 -.9 44,500 44,500 43,200 20,211 883,278,850
LS네트웍스 (000680) 4,060 -15 -.37 4,105 4,140 4,025 225,535 916,534,977
유수홀딩스 (000700) 6,290 -30 -.47 6,320 6,320 6,210 16,133 100,939,230
현대건설 (000720) 70,600 -500 -.7 71,800 72,000 69,900 996,646 70,427,687,652
현대건설우 (000725) 60,100 -300 -.5 61,200 61,300 59,700 3,859 233,020,300
이화산업 (000760) 13,250 0 0 13,240 13,250 13,100 287 3,775,750
삼성화재 (000810) 477,500 7500 1.6 475,000 479,000 470,000 187,761 89,248,733,890
삼성화재우 (000815) 357,000 1000 .28 362,000 362,000 355,000 9,371 3,349,181,250
화천기공 (000850) 34,150 -300 -.87 34,750 34,750 33,850 7,059 240,978,150
강남제비스코 (000860) 12,850 -400 -3.02 13,330 13,400 12,840 33,027 428,432,560
한화 (000880) 93,000 -700 -.75 94,200 94,600 90,300 400,929 36,767,215,200
한화3우B (00088K) 39,450 -400 -1 39,850 40,500 38,400 111,599 4,358,820,800
보해양조 (000890) 479 -2 -.42 482 483 476 474,113 226,824,993
유니온 (000910) 4,910 -85 -1.7 5,000 5,080 4,855 198,820 975,935,065
전방 (000950) 39,550 -2450 -5.83 42,350 42,350 39,550 11,076 444,884,275
한국주철관 (000970) 7,420 -30 -.4 7,500 7,500 7,340 39,480 291,900,860
DB하이텍 (000990) 46,650 -150 -.32 47,250 47,300 45,200 200,418 9,226,100,700
페이퍼코리아 (001020) 740 4 .54 744 744 733 3,636 2,681,804
CJ (001040) 167,600 -4000 -2.33 173,000 173,000 165,900 148,453 24,961,460,450
CJ우 (001045) 91,300 -200 -.22 91,500 92,500 88,500 22,264 2,015,434,650
CJ4우(전환) (00104K) 137,300 -2600 -1.86 140,400 140,900 135,100 9,109 1,245,414,500
JW중외제약 (001060) 23,650 900 3.96 22,850 24,150 22,850 167,415 3,933,930,775
JW중외제약우 (001065) 29,950 100 .34 29,850 29,950 29,850 30 898,300
JW중외제약2우B (001067) 65,600 3200 5.13 62,400 65,600 62,400 50 3,184,000
대한방직 (001070) 7,220 -50 -.69 7,270 7,480 7,130 21,393 154,153,360
만호제강 (001080) 25,400 -100 -.39 25,500 25,750 25,000 533 13,585,050
LX인터내셔널 (001120) 33,750 50 .15 33,650 33,850 33,050 192,440 6,451,551,225
대한제분 (001130) 161,500 -2600 -1.58 164,100 164,500 159,700 3,608 581,020,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,955 -40 -1 4,010 4,030 3,885 1,197,898 4,723,421,557
금호전기 (001210) 1,021 -38 -3.59 1,059 1,075 1,012 182,301 189,827,627
동국홀딩스 (001230) 8,870 -120 -1.33 8,960 8,970 8,750 134,286 1,187,344,210
GS글로벌 (001250) 2,740 -5 -.18 2,745 2,745 2,710 515,643 1,406,299,208
남광토건 (001260) 9,020 -10 -.11 8,960 9,060 8,940 16,697 149,989,880
부국증권 (001270) 61,500 -6500 -9.56 68,300 69,300 60,500 306,939 19,784,416,050
부국증권우 (001275) 28,650 -1150 -3.86 29,700 29,700 28,500 17,444 501,469,450
상상인증권 (001290) 805 3 .37 804 838 783 1,195,448 965,162,171
PKC (001340) 5,960 -40 -.67 6,010 6,040 5,950 79,437 475,788,240
삼성제약 (001360) 1,696 44 2.66 1,651 1,708 1,641 474,264 796,324,638
SG글로벌 (001380) 1,717 -36 -2.05 1,753 1,759 1,705 263,272 452,895,438
KG케미칼 (001390) 4,940 -50 -1 5,020 5,080 4,840 296,852 1,459,727,449
태원물산 (001420) 3,930 -20 -.51 3,950 3,950 3,815 6,378 24,630,300
세아베스틸지주 (001430) 32,900 -150 -.45 33,300 33,400 32,050 91,491 2,988,475,400
대한전선 (001440) 15,900 0 0 16,200 16,200 15,800 738,014 11,756,774,495
현대해상 (001450) 28,400 300 1.07 28,300 28,450 27,750 488,868 13,742,766,300
BYC (001460) 41,700 -500 -1.18 41,500 42,500 41,450 57,641 2,393,612,150
BYC우 (001465) 28,500 -700 -2.4 29,450 29,450 27,700 8,165 230,994,900
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,870 -40 -.4 9,990 10,040 9,820 259,854 2,573,871,955
SK증권 (001510) 731 -18 -2.4 750 752 727 5,707,164 4,188,962,045
SK증권우 (001515) 2,370 10 .42 2,390 2,390 2,355 11,300 26,840,135
동양 (001520) 675 -6 -.88 681 685 661 614,705 411,772,827
동양우 (001525) 4,330 30 .7 4,325 4,345 4,325 332 1,438,175
동양2우B (001527) 9,170 0 0 8,980 9,170 8,410 523 4,652,840
DI동일 (001530) 42,350 -100 -.24 42,500 42,550 41,300 38,763 1,624,057,900
조비 (001550) 13,860 10 .07 13,970 14,100 13,680 17,415 240,540,120
제일연마 (001560) 10,200 -50 -.49 10,250 10,270 10,000 14,974 150,970,925
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 515 0 0 524 524 507 61,092 31,298,232
종근당홀딩스 (001630) 54,600 600 1.11 54,700 54,900 53,400 6,966 376,584,550
대상 (001680) 23,950 500 2.13 23,700 24,000 23,400 133,505 3,166,986,875
대상우 (001685) 17,800 270 1.54 17,430 17,810 17,430 8,038 141,810,405
신영증권 (001720) 140,500 -6300 -4.29 146,900 148,500 140,000 63,293 9,000,897,400
SK네트웍스 (001740) 4,765 -115 -2.36 4,890 4,900 4,700 530,189 2,532,515,798
한양증권 (001750) 19,620 -430 -2.14 20,150 20,200 19,400 103,176 2,029,316,800
한양증권우 (001755) 18,440 -470 -2.49 18,910 18,910 17,840 7,652 139,326,735
SHD (001770) 19,620 -60 -.3 19,640 19,800 19,450 1,882 36,902,560
알루코 (001780) 2,310 0 0 2,310 2,315 2,275 181,769 416,950,553
대한제당 (001790) 3,235 0 0 3,275 3,275 3,155 304,716 974,967,406
대한제당우 (001795) 2,635 35 1.35 2,600 2,650 2,590 48,608 127,139,280
오리온홀딩스 (001800) 24,400 -250 -1.01 24,500 24,700 24,000 219,247 5,308,027,600
삼화콘덴서 (001820) 26,400 -250 -.94 26,900 26,900 25,900 25,242 661,611,200
KISCO홀딩스 (001940) 27,000 -900 -3.23 27,900 27,900 26,850 14,765 400,176,500
코오롱 (002020) 61,000 2200 3.74 60,500 63,800 57,000 555,189 33,975,598,300
코오롱우 (002025) 29,300 600 2.09 29,800 29,800 27,750 21,045 610,739,525
아세아 (002030) 336,000 3000 .9 333,000 336,000 329,500 1,019 339,229,500
비비안 (002070) 785 -2 -.25 787 792 783 247,805 194,558,890
경농 (002100) 10,000 0 0 10,050 10,090 9,920 33,723 337,182,510
고려산업 (002140) 2,925 0 0 2,920 2,940 2,895 58,270 169,994,930
도화엔지니어링 (002150) 6,730 -20 -.3 6,750 6,750 6,680 27,282 183,047,265
삼양통상 (002170) 57,200 -700 -1.21 57,900 58,600 56,700 941 53,874,000
한국수출포장 (002200) 3,000 -5 -.17 3,025 3,025 2,985 50,023 149,966,615
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 3,050 -70 -2.24 3,090 3,105 2,995 163,378 494,414,965
고려제강 (002240) 18,670 170 .92 18,690 18,780 18,420 19,450 361,766,140
아세아제지 (002310) 8,540 -180 -2.06 8,720 8,750 8,500 215,958 1,843,554,015
한진 (002320) 22,250 -350 -1.55 22,400 22,650 22,050 35,199 781,023,325
넥센타이어 (002350) 6,250 0 0 6,260 6,330 6,170 76,217 474,145,465
넥센타이어1우B (002355) 3,620 -15 -.41 3,635 3,660 3,555 24,679 88,817,475
SH에너지화학 (002360) 467 -5 -1.06 471 472 465 204,049 95,438,369
KCC (002380) 390,000 2000 .52 401,000 407,000 386,500 39,271 15,443,381,750
한독 (002390) 12,370 470 3.95 11,900 13,080 11,820 170,891 2,123,156,265
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,610 10 .18 5,580 5,650 5,550 4,096 22,811,220
삼익악기 (002450) 1,348 -27 -1.96 1,379 1,385 1,340 135,745 183,483,096
HS화성 (002460) 11,420 -230 -1.97 11,650 11,650 11,420 6,275 72,088,325
조흥 (002600) 155,400 -700 -.45 156,100 156,100 155,000 60 9,315,300
제일파마홀딩스 (002620) 9,100 0 0 9,060 9,150 8,880 8,483 76,524,390
오리엔트바이오 (002630) 735 13 1.8 722 738 713 1,086,150 788,276,291
동일제강 (002690) 1,659 0 0 1,659 1,659 1,623 29,704 48,609,247
신일전자 (002700) 1,481 -5 -.34 1,480 1,485 1,471 451,562 666,927,257
TCC스틸 (002710) 16,500 30 .18 16,640 16,770 16,180 90,516 1,483,003,840
국제약품 (002720) 5,060 205 4.22 4,840 5,060 4,815 633,194 3,159,825,004
보락 (002760) 1,038 -4 -.38 1,049 1,049 1,029 97,518 100,888,225
진흥기업 (002780) 778 0 0 778 779 772 222,407 172,259,627
진흥기업우B (002785) 3,680 140 3.95 3,800 3,800 3,550 3,579 13,218,700
진흥기업2우B (002787) 7,990 -20 -.25 8,070 8,070 7,800 383 2,995,900
아모레퍼시픽홀딩스 (002790) 33,300 200 .6 33,300 33,450 32,500 149,703 4,938,289,300
아모레퍼시픽홀딩스우 (002795) 13,500 -70 -.52 13,630 13,660 13,300 15,167 203,567,245
아모레퍼시픽홀딩스3우C (00279K) 24,700 -150 -.6 24,900 25,200 24,300 12,905 317,015,725
삼영무역 (002810) 17,900 -90 -.5 17,850 17,990 17,760 15,946 284,683,880
SUN&L (002820) 2,820 -60 -2.08 2,895 2,965 2,805 13,465 38,224,580
미원상사 (002840) 162,800 1400 .87 161,400 162,800 160,200 2,770 446,987,200
신풍 (002870) 1,250 21 1.71 1,230 1,257 1,225 68,319 84,519,541
대유에이텍 (002880) 1,202 -13 -1.07 1,226 1,235 1,171 112,166 134,565,848
TYM (002900) 5,120 -60 -1.16 5,200 5,230 5,090 80,360 410,896,470
유성기업 (002920) 2,400 20 .84 2,385 2,405 2,360 18,721 44,431,705
한국쉘석유 (002960) 483,000 1000 .21 482,500 483,500 468,500 3,280 1,560,328,500
금호건설 (002990) 3,490 -25 -.71 3,515 3,535 3,480 71,877 251,594,614
금호건설우 (002995) 12,050 -100 -.82 12,150 12,150 12,050 396 4,807,700
부광약품 (003000) 3,645 105 2.97 3,545 3,645 3,525 377,160 1,356,076,147
혜인 (003010) 5,280 20 .38 5,260 5,290 5,210 48,956 257,491,470
세아제강지주 (003030) 213,500 -2500 -1.16 216,500 216,500 210,500 10,595 2,253,467,750
에이프로젠바이오로직스 (003060) 659 19 2.97 652 660 639 262,529 171,131,410
코오롱글로벌 (003070) 10,000 -120 -1.19 10,120 10,130 9,870 27,255 271,796,525
코오롱글로벌우 (003075) 15,900 250 1.6 15,980 15,980 15,880 1,766 28,092,740
SB성보 (003080) 2,900 -5 -.17 2,905 2,905 2,865 32,680 94,043,570
대웅 (003090) 26,900 -500 -1.82 27,300 27,500 26,650 145,150 3,919,060,175
대신밸류리츠 (0030R0) 4,530 0 0 4,510 4,540 4,495 152,308 687,386,500
일성아이에스 (003120) 27,200 -300 -1.09 27,250 27,500 26,850 21,143 572,664,325
디아이 (003160) 14,610 -80 -.54 14,800 14,800 14,090 488,527 6,991,250,420
일신방직 (003200) 11,380 -160 -1.39 11,600 11,650 11,250 33,782 382,841,120
대원제약 (003220) 13,600 230 1.72 13,430 13,620 13,320 74,773 1,010,153,550
삼양식품 (003230) 1,484,000 8000 .54 1,485,000 1,501,000 1,467,000 35,128 52,077,217,507
태광산업 (003240) 1,191,000 -16000 -1.33 1,216,000 1,216,000 1,165,000 2,803 3,322,847,000
흥아해운 (003280) 1,828 -14 -.76 1,842 1,857 1,813 1,926,002 3,519,570,308
한일홀딩스 (003300) 18,400 -400 -2.13 18,630 18,730 18,300 12,957 239,402,820
한국화장품제조 (003350) 63,700 -900 -1.39 64,600 64,700 62,400 93,350 5,910,132,950
유화증권 (003460) 3,100 -30 -.96 3,155 3,155 3,010 130,960 400,218,211
유화증권우 (003465) 2,795 -15 -.53 2,805 2,810 2,755 4,817 13,294,745
유안타증권 (003470) 4,190 -130 -3.01 4,335 4,340 4,145 1,180,884 4,950,043,315
유안타증권우 (003475) 4,075 -5 -.12 4,080 4,190 4,035 42,414 172,301,457
한진중공업홀딩스 (003480) 5,850 -20 -.34 5,870 5,900 5,770 69,162 403,002,160
대한항공 (003490) 26,200 400 1.55 25,950 26,300 25,550 2,024,853 52,685,140,925
대한항공우 (003495) 25,600 300 1.19 25,750 25,800 24,700 13,739 346,465,850
영진약품 (003520) 2,305 75 3.36 2,260 2,335 2,225 666,153 1,531,990,755
한화투자증권 (003530) 6,580 -40 -.6 6,720 6,750 6,500 1,815,532 11,964,773,910
한화투자증권우 (003535) 8,540 -100 -1.16 8,770 8,880 8,500 23,412 201,888,290
대신증권 (003540) 29,500 -300 -1.01 30,000 30,050 28,550 303,069 8,890,571,300
대신증권우 (003545) 21,500 -300 -1.38 21,800 22,000 21,150 201,726 4,327,598,625
대신증권2우B (003547) 20,400 -250 -1.21 20,750 20,850 20,250 58,462 1,198,062,250
LG (003550) 82,100 -600 -.73 83,500 83,500 81,000 201,653 16,510,187,500
LG우 (003555) 65,200 -200 -.31 65,400 65,500 64,500 8,359 542,918,550
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 54,300 -200 -.37 54,300 55,200 53,500 64,836 3,539,483,900
HLB글로벌 (003580) 2,870 180 6.69 2,690 2,950 2,690 418,808 1,198,305,740
방림 (003610) 4,440 -75 -1.66 4,515 4,515 4,425 77,750 346,105,545
KG모빌리티 (003620) 3,730 -35 -.93 3,785 3,800 3,670 156,916 581,825,210
미창석유 (003650) 115,300 -3800 -3.19 119,100 119,100 110,100 1,935 221,790,050
포스코퓨처엠 (003670) 131,200 -1300 -.98 134,100 136,400 130,200 217,169 28,641,259,550
한성기업 (003680) 5,100 30 .59 5,110 5,110 5,050 13,894 70,544,920
코리안리 (003690) 11,330 70 .62 11,320 11,340 11,110 445,470 4,999,050,835
삼영 (003720) 3,895 20 .52 3,855 3,955 3,850 139,005 543,547,538
진양산업 (003780) 5,720 30 .53 5,690 5,720 5,640 46,608 264,162,655
대한화섬 (003830) 140,100 -4100 -2.84 143,000 143,100 135,200 647 91,022,400
보령 (003850) 8,680 210 2.48 8,520 8,730 8,450 220,378 1,901,642,405
남양유업 (003920) 65,800 0 0 65,700 65,800 64,800 6,750 440,130,150
남양유업우 (003925) 40,150 -1850 -4.4 41,750 41,800 39,900 19,606 794,121,500
사조대림 (003960) 43,900 0 0 44,100 44,400 43,200 46,281 2,020,658,750
롯데정밀화학 (004000) 40,400 50 .12 40,400 40,550 39,800 51,478 2,066,881,900
현대제철 (004020) 35,150 300 .86 34,850 35,350 34,100 511,842 17,835,767,100
SG세계물산 (004060) 348 -1 -.29 351 351 343 658,022 228,187,375
신흥 (004080) 14,500 0 0 14,440 14,500 14,390 2,944 42,464,220
한국석유 (004090) 14,070 0 0 14,070 14,170 13,950 76,230 1,072,643,120
태양금속 (004100) 2,580 -10 -.39 2,590 2,600 2,560 179,520 462,067,097
태양금속우 (004105) 3,690 -15 -.4 3,715 3,715 3,650 14,496 53,369,303
동방 (004140) 3,795 25 .66 3,730 4,030 3,565 22,822,962 86,929,702,487
한솔홀딩스 (004150) 3,415 20 .59 3,415 3,465 3,280 398,789 1,341,296,368
신세계 (004170) 189,500 -700 -.37 191,500 191,700 187,800 35,664 6,744,246,050
NPC (004250) 4,520 -10 -.22 4,580 4,580 4,500 9,225 41,668,440
NPC우 (004255) 2,725 -20 -.73 2,745 2,745 2,710 4,083 11,124,675
남성 (004270) 1,106 6 .55 1,111 1,111 1,091 19,295 21,161,066
현대약품 (004310) 4,400 890 25.36 3,540 4,560 3,480 30,603,269 130,476,522,030
세방 (004360) 15,810 -370 -2.29 16,170 16,190 15,620 114,199 1,800,061,470
세방우 (004365) 10,880 -200 -1.81 11,120 11,160 10,740 18,383 199,917,860
농심 (004370) 410,500 -1500 -.36 416,000 416,000 406,500 21,690 8,876,112,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 160 1 .63 160 161 158 1,273,054 202,740,232
서울식품우 (004415) 1,258 5 .4 1,253 1,263 1,250 12,721 15,985,777
송원산업 (004430) 12,490 -40 -.32 12,490 12,530 12,360 24,736 307,602,510
삼일씨엔에스 (004440) 5,430 10 .18 5,400 5,480 5,330 27,952 151,083,660
삼화왕관 (004450) 37,000 0 0 37,000 37,250 36,850 193 7,154,650
세방전지 (004490) 72,400 0 0 72,500 72,500 71,100 40,632 2,920,949,000
깨끗한나라 (004540) 2,200 20 .92 2,185 2,230 2,170 67,570 148,601,813
깨끗한나라우 (004545) 12,000 -80 -.66 12,000 12,080 12,000 286 3,433,680
현대비앤지스틸 (004560) 13,080 -120 -.91 13,350 13,350 13,070 69,181 909,276,375
삼천리 (004690) 161,000 -3100 -1.89 163,500 164,400 158,700 30,253 4,856,865,050
조광피혁 (004700) 81,200 -2800 -3.33 84,400 84,400 80,600 4,583 374,863,400
한솔테크닉스 (004710) 6,180 -140 -2.22 6,320 6,380 6,140 163,060 1,011,286,535
팜젠사이언스 (004720) 4,485 110 2.51 4,365 4,500 4,310 100,636 446,831,414
써니전자 (004770) 1,809 0 0 1,809 1,825 1,794 204,448 369,265,743
효성 (004800) 79,500 -1800 -2.21 82,200 82,500 78,800 83,015 6,620,740,600
덕성 (004830) 6,030 20 .33 6,040 6,040 5,960 50,687 304,008,515
덕성우 (004835) 8,230 -40 -.48 8,270 8,400 8,100 8,086 66,160,480
DRB동일 (004840) 5,490 -20 -.36 5,550 5,550 5,400 16,981 92,662,850
티웨이홀딩스 (004870) 673 3 .45 669 673 656 298,897 198,629,202
동일산업 (004890) 46,100 150 .33 46,300 46,300 45,100 848 38,753,300
조광페인트 (004910) 5,810 -30 -.51 5,880 5,880 5,740 15,379 89,048,920
씨아이테크 (004920) 1,259 -1 -.08 1,262 1,270 1,232 35,249 44,009,954
한신공영 (004960) 8,530 40 .47 8,590 8,600 8,410 30,790 261,830,440
신라교역 (004970) 10,500 -200 -1.87 10,760 10,760 10,440 20,709 217,073,005
성신양회 (004980) 9,330 -30 -.32 9,400 9,400 9,180 108,804 1,009,157,135
성신양회우 (004985) 11,850 0 0 11,970 11,970 11,700 4,954 58,252,920
롯데지주 (004990) 31,350 -1000 -3.09 32,600 32,950 31,150 562,200 17,762,966,400
롯데지주우 (00499K) 34,000 -500 -1.45 34,700 34,800 33,400 1,644 55,579,650
휴스틸 (005010) 4,670 -50 -1.06 4,730 4,745 4,655 480,007 2,248,186,572
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,700 -100 -.28 36,250 36,450 35,300 133,215 4,752,610,325
SGC에너지 (005090) 26,300 -100 -.38 26,400 26,400 25,850 21,092 549,600,050
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 87,000 -1200 -1.36 88,500 89,000 86,500 51,103 4,449,151,600
녹십자홀딩스 (005250) 17,120 320 1.9 16,800 17,180 16,610 134,999 2,293,319,270
녹십자홀딩스2우 (005257) 35,150 2150 6.52 33,000 37,650 33,000 11,378 402,706,850
롯데칠성 (005300) 132,500 2800 2.16 131,900 133,300 128,300 29,090 3,824,497,550
롯데칠성우 (005305) 77,300 -2700 -3.38 79,900 79,900 76,500 5,490 423,626,500
온타이드 (005320) 556 -20 -3.47 573 573 554 498,892 279,928,887
모나미 (005360) 2,135 0 0 2,150 2,150 2,110 11,503 24,453,690
현대차 (005380) 210,000 2500 1.2 208,500 212,000 205,500 611,349 127,806,728,250
현대차우 (005385) 161,100 2200 1.38 159,200 161,400 158,400 127,688 20,463,626,400
현대차2우B (005387) 165,000 3000 1.85 162,500 166,300 161,300 160,697 26,438,088,100
현대차3우B (005389) 160,500 1700 1.07 159,200 161,200 158,300 22,629 3,619,731,350
신성통상 (005390) 4,065 -55 -1.33 4,120 4,525 4,020 2,095,006 8,700,472,407
코스모화학 (005420) 15,120 30 .2 15,140 15,300 14,790 109,324 1,638,601,180
한국공항 (005430) 66,300 -400 -.6 67,400 67,400 64,700 11,572 764,403,250
현대지에프홀딩스 (005440) 9,820 -150 -1.5 10,000 10,080 9,650 262,472 2,585,243,360
POSCO홀딩스 (005490) 307,500 2000 .65 307,000 309,500 301,500 327,730 100,312,822,000
삼진제약 (005500) 20,150 150 .75 20,000 20,200 19,700 27,205 543,706,665
SPC삼립 (005610) 57,100 700 1.24 56,400 57,400 56,000 8,304 470,938,750
삼영전자 (005680) 11,450 -150 -1.29 11,600 11,610 11,390 19,884 228,234,960
파미셀 (005690) 13,500 90 .67 13,440 13,510 13,010 736,166 9,807,569,810
넥센 (005720) 7,210 -10 -.14 7,200 7,250 7,060 43,879 313,256,085
넥센우 (005725) 5,080 -10 -.2 5,080 5,080 5,070 1,383 7,025,080
크라운해태홀딩스 (005740) 8,810 -240 -2.65 9,050 9,170 8,770 133,263 1,180,040,530
크라운해태홀딩스우 (005745) 9,300 60 .65 9,300 9,350 9,190 1,897 17,581,400
대림바스 (005750) 4,450 -10 -.22 4,460 4,490 4,380 17,423 77,257,415
신영와코루 (005800) 13,830 -170 -1.21 14,000 14,250 13,680 16,112 224,097,235
풍산홀딩스 (005810) 52,300 -1000 -1.88 53,800 53,800 51,800 96,933 5,073,861,750
원림 (005820) 16,400 140 .86 16,210 16,510 16,150 1,092 17,837,540
DB손해보험 (005830) 141,500 3600 2.61 138,500 141,700 137,500 250,373 35,028,525,346
에스엘 (005850) 32,000 150 .47 32,100 32,200 31,350 84,948 2,699,523,550
휴니드 (005870) 9,730 -160 -1.62 9,950 9,950 9,600 167,186 1,617,346,715
대한해운 (005880) 1,877 -2 -.11 1,879 1,907 1,860 2,779,511 5,204,617,067
삼성전자 (005930) 66,700 2000 3.09 65,900 66,800 64,400 39,448,683 2,597,601,930,887
삼성전자우 (005935) 55,100 1200 2.23 54,500 55,400 53,500 2,691,583 147,019,957,850
NH투자증권 (005940) 22,200 -50 -.22 22,450 22,500 22,000 575,313 12,789,247,150
NH투자증권우 (005945) 18,720 -190 -1 19,000 19,020 18,600 129,267 2,425,379,750
이수화학 (005950) 6,180 -10 -.16 6,200 6,300 6,050 40,421 247,592,740
동부건설 (005960) 5,540 -50 -.89 5,590 5,640 5,510 20,571 114,021,540
동부건설우 (005965) 19,970 40 .2 19,900 19,970 19,900 25 497,970
동원산업 (006040) 48,050 50 .1 48,150 48,300 47,600 30,730 1,472,514,850
화승인더 (006060) 4,925 -85 -1.7 4,980 5,010 4,885 289,920 1,428,548,070
사조오양 (006090) 10,510 60 .57 10,450 10,530 10,350 3,266 34,049,690
삼아알미늄 (006110) 17,730 -170 -.95 17,970 18,000 17,630 40,255 713,325,550
SK디스커버리 (006120) 62,400 500 .81 63,000 63,100 61,700 24,475 1,531,368,050
SK디스커버리우 (006125) 43,750 -1150 -2.56 44,950 45,000 43,500 6,965 305,326,250
한국전자홀딩스 (006200) 770 -3 -.39 773 776 764 36,683 28,208,896
제주은행 (006220) 16,530 -370 -2.19 17,370 17,520 16,500 861,292 14,573,163,005
LS (006260) 182,900 -3100 -1.67 187,500 187,500 180,200 161,397 29,352,033,400
녹십자 (006280) 142,800 12100 9.26 130,000 142,900 130,000 160,405 22,220,388,200
대원전선 (006340) 2,980 -25 -.83 3,020 3,025 2,960 708,899 2,113,239,302
대원전선우 (006345) 3,895 -50 -1.27 3,945 3,945 3,865 17,310 67,279,981
GS건설 (006360) 20,550 0 0 20,650 20,750 20,250 367,787 7,535,183,850
대구백화점 (006370) 6,590 130 2.01 6,470 6,680 6,420 15,966 103,605,660
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,420 -410 -2.18 18,810 18,820 18,260 59,901 1,103,145,515
삼성SDI (006400) 179,000 2900 1.65 177,400 179,200 174,600 356,729 63,170,227,750
삼성SDI우 (006405) 116,200 2200 1.93 114,000 116,500 112,300 10,806 1,240,126,750
인스코비 (006490) 1,310 -17 -1.28 1,329 1,329 1,299 611,758 799,103,853
대림통상 (006570) 2,780 -10 -.36 2,790 2,795 2,630 18,287 49,642,030
대한유화 (006650) 99,200 -200 -.2 99,700 100,700 97,400 24,710 2,438,635,650
삼성공조 (006660) 14,050 -120 -.85 14,170 14,190 12,820 46,241 644,545,735
영풍제지 (006740) 1,062 12 1.14 1,059 1,070 1,045 54,887 58,040,842
미래에셋증권 (006800) 21,050 100 .48 21,100 21,350 20,700 2,054,074 43,135,604,150
미래에셋증권우 (006805) 10,380 -170 -1.61 10,570 10,660 10,290 171,883 1,794,932,885
미래에셋증권2우B (00680K) 9,330 -70 -.74 9,490 9,490 9,210 1,028,671 9,552,771,060
AK홀딩스 (006840) 12,730 50 .39 12,680 12,790 12,510 10,276 130,107,295
신송홀딩스 (006880) 8,430 30 .36 8,430 8,510 8,230 140,345 1,172,574,750
태경케미컬 (006890) 10,900 40 .37 10,860 10,930 10,750 39,715 430,280,110
우성 (006980) 18,200 -50 -.27 18,250 18,320 18,100 1,184 21,543,670
GS리테일 (007070) 17,470 80 .46 17,560 17,560 17,250 110,866 1,928,775,575
일신석재 (007110) 2,280 -35 -1.51 2,320 2,335 2,260 942,560 2,149,784,844
미래아이앤지 (007120) 1,031 9 .88 1,022 1,037 1,015 28,139 28,830,115
사조산업 (007160) 53,500 -100 -.19 54,100 54,100 52,600 6,190 329,547,800
벽산 (007210) 2,260 -45 -1.95 2,285 2,295 2,245 81,562 184,648,650
한국특강 (007280) 1,566 -16 -1.01 1,582 1,592 1,551 28,992 45,374,606
오뚜기 (007310) 404,000 500 .12 403,500 404,500 399,500 5,292 2,127,658,250
DN오토모티브 (007340) 27,700 300 1.09 27,450 27,900 26,700 137,140 3,744,227,850
에이프로젠 (007460) 655 14 2.18 642 660 636 1,786,851 1,157,426,345
샘표 (007540) 52,000 -1400 -2.62 53,500 53,600 51,700 16,972 886,180,850
일양약품 (007570) 14,050 480 3.54 13,570 14,110 13,500 49,230 681,458,210
일양약품우 (007575) 14,510 150 1.04 14,680 14,680 14,210 317 4,565,340
동방아그로 (007590) 6,320 20 .32 6,300 6,340 6,250 41,577 262,092,500
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 60,400 200 .33 60,500 61,000 58,100 1,300,446 77,483,964,600
국도화학 (007690) 40,250 1650 4.27 38,600 40,800 38,150 87,410 3,491,776,175
F&F홀딩스 (007700) 20,700 -350 -1.66 21,400 21,400 20,150 54,230 1,120,595,950
코리아써키트 (007810) 12,120 -90 -.74 12,210 12,250 11,900 52,585 634,057,225
코리아써우 (007815) 6,200 0 0 6,200 6,210 6,110 48 297,650
코리아써키트2우B (00781K) 5,650 0 0 5,670 5,670 5,650 103 583,980
서연 (007860) 11,650 0 0 11,670 11,820 11,360 121,626 1,409,866,670
TP (007980) 1,514 -1 -.07 1,519 1,521 1,505 152,732 230,881,207
사조동아원 (008040) 1,140 -9 -.78 1,151 1,157 1,131 485,892 554,551,121
대덕 (008060) 8,690 0 0 8,620 8,710 8,600 90,914 787,316,715
대덕1우 (00806K) 9,280 0 0 9,400 9,400 9,120 4,898 44,950,690
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,600 -10 -.18 5,650 5,650 5,530 23,619 131,580,435
NI스틸 (008260) 3,825 5 .13 3,845 3,845 3,715 48,669 184,532,580
남선알미늄 (008350) 1,257 7 .56 1,250 1,257 1,236 505,870 630,180,139
남선알미우 (008355) 12,930 -170 -1.3 13,180 13,180 12,900 177 2,288,270
문배철강 (008420) 2,445 15 .62 2,450 2,450 2,420 55,563 135,084,705
서흥 (008490) 21,300 -150 -.7 21,500 21,500 21,000 10,913 231,745,075
일정실업 (008500) 11,850 -170 -1.41 12,140 12,230 11,850 3,807 45,656,795
윌비스 (008600) 431 3 .7 428 434 420 380,504 162,331,171
아남전자 (008700) 1,461 -50 -3.31 1,530 1,567 1,445 4,145,468 6,261,460,976
율촌화학 (008730) 27,000 200 .75 27,050 27,250 26,700 50,441 1,359,918,500
호텔신라 (008770) 51,700 600 1.17 51,900 52,000 51,000 148,382 7,659,438,700
호텔신라우 (008775) 48,250 1950 4.21 47,500 49,050 47,150 30,534 1,468,884,725
금비 (008870) 60,500 500 .83 60,800 60,800 59,800 1,556 93,712,650
한미사이언스 (008930) 48,250 -250 -.52 48,800 49,600 47,800 209,756 10,134,985,250
동양철관 (008970) 1,786 11 .62 1,776 1,863 1,753 43,164,841 78,192,098,205
KCTC (009070) 7,550 350 4.86 7,250 7,550 7,210 1,874,316 13,819,232,820
경인전자 (009140) 21,600 600 2.86 21,000 21,700 20,700 8,791 187,285,000
삼성전기 (009150) 137,800 -200 -.14 138,700 138,700 135,300 283,955 38,885,536,500
삼성전기우 (009155) 63,500 500 .79 63,300 64,000 62,550 27,502 1,737,023,950
SIMPAC (009160) 5,150 0 0 5,220 5,240 5,130 36,708 188,802,170
한솔로지스틱스 (009180) 3,180 140 4.61 3,050 3,240 2,950 1,225,545 3,863,452,906
대양금속 (009190) 1,618 1 .06 1,618 1,633 1,593 152,884 245,719,670
무림페이퍼 (009200) 2,360 -40 -1.67 2,400 2,405 2,315 274,156 645,439,815
한샘 (009240) 46,400 -650 -1.38 47,300 47,400 45,550 39,983 1,848,559,825
신원 (009270) 1,753 -35 -1.96 1,788 1,791 1,725 1,903,935 3,321,369,261
광동제약 (009290) 6,460 70 1.1 6,400 6,520 6,320 122,380 786,713,635
참엔지니어링 (009310) 1,388 -7 -.5 1,380 1,397 1,375 8,707 12,071,555
아진전자부품 (009320) 1,000 0 0 1,000 1,011 995 22,491 22,466,801
태영건설 (009410) 2,745 20 .73 2,720 2,757 2,700 58,507 159,438,967
태영건설우 (009415) 5,800 -220 -3.65 5,990 5,990 5,730 5,121 29,615,930
한올바이오파마 (009420) 29,900 3550 13.47 26,500 30,000 26,350 1,669,406 48,749,049,725
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 75,900 3500 4.83 72,600 76,300 72,200 84,121 6,316,315,650
한창제지 (009460) 725 9 1.26 737 737 717 76,722 55,471,425
삼화전기 (009470) 27,900 -150 -.53 28,200 28,200 27,300 41,715 1,151,284,025
HD한국조선해양 (009540) 332,000 1500 .45 330,500 333,000 323,500 160,418 52,892,472,750
무림P&P (009580) 2,905 5 .17 2,900 2,905 2,845 68,759 197,493,550
모토닉 (009680) 11,100 -60 -.54 11,230 11,230 10,900 82,564 908,145,230
삼정펄프 (009770) 30,450 -50 -.16 30,500 30,600 30,000 4,039 121,980,750
플레이그램 (009810) 380 -15 -3.8 393 393 372 882,306 334,862,378
한화솔루션 (009830) 35,200 -300 -.85 35,600 35,650 34,800 941,406 33,105,157,850
한화솔루션우 (009835) 27,800 -100 -.36 27,900 28,000 27,200 9,978 274,459,925
명신산업 (009900) 8,380 60 .72 8,330 8,380 8,190 81,703 676,839,780
영원무역홀딩스 (009970) 137,700 500 .36 137,200 137,700 131,100 12,760 1,727,323,750
한국내화 (010040) 2,435 0 0 2,440 2,465 2,410 18,663 45,650,980
OCI홀딩스 (010060) 86,900 -700 -.8 87,700 88,200 85,800 95,449 8,256,328,150
한국무브넥스 (010100) 4,645 -55 -1.17 4,700 4,700 4,570 244,346 1,129,609,460
LS ELECTRIC (010120) 277,000 -1500 -.54 282,000 282,000 272,000 89,821 24,777,265,500
고려아연 (010130) 825,000 5000 .61 826,000 826,000 811,000 15,276 12,517,005,500
삼성중공업 (010140) 18,910 1010 5.64 17,960 19,000 17,700 14,421,793 267,156,390,175
우진아이엔에스 (010400) 2,620 -45 -1.69 2,670 2,670 2,605 17,441 45,694,275
한솔PNS (010420) 1,885 7 .37 1,877 1,885 1,875 2,873 5,394,986
에스엠벡셀 (010580) 1,630 -26 -1.57 1,664 1,664 1,610 108,063 176,295,250
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 195,900 3900 2.03 192,500 198,800 189,200 429,005 83,667,738,750
진양폴리 (010640) 4,000 10 .25 3,990 4,005 3,975 26,439 105,445,030
화천기계 (010660) 5,920 120 2.07 5,960 6,000 5,770 467,010 2,749,450,700
화신 (010690) 8,510 40 .47 8,480 8,520 8,320 66,440 559,243,800
평화홀딩스 (010770) 6,010 -100 -1.64 6,100 6,100 5,910 159,252 952,956,795
아이에스동서 (010780) 21,150 -200 -.94 21,350 21,550 20,900 25,980 546,184,775
퍼스텍 (010820) 4,645 25 .54 4,615 4,780 4,565 2,510,781 11,753,981,992
S-Oil (010950) 62,500 -700 -1.11 63,400 63,400 62,000 190,005 11,851,273,050
S-Oil우 (010955) 42,350 -500 -1.17 42,850 42,850 42,150 13,504 573,859,050
삼호개발 (010960) 3,630 5 .14 3,625 3,645 3,570 41,042 148,019,615
진원생명과학 (011000) 2,450 60 2.51 2,260 2,620 2,250 3,051,381 7,449,834,689
LG이노텍 (011070) 154,300 300 .19 155,100 155,200 151,100 128,769 19,727,880,950
에넥스 (011090) 666 3 .45 663 666 649 127,731 83,961,895
CJ씨푸드 (011150) 3,000 -10 -.33 3,015 3,020 2,985 144,590 433,524,577
CJ씨푸드1우 (011155) 17,620 -100 -.56 17,740 17,740 17,620 229 4,030,090
롯데케미칼 (011170) 65,400 400 .62 65,600 66,100 63,700 97,456 6,349,876,600
HMM (011200) 25,250 50 .2 25,150 25,400 24,800 1,437,024 36,094,943,275
현대위아 (011210) 51,100 500 .99 51,200 51,400 49,700 83,682 4,236,735,700
삼화전자 (011230) 5,430 0 0 5,500 5,500 5,260 92,277 493,277,990
태림포장 (011280) 2,150 5 .23 2,135 2,155 2,125 26,363 56,302,175
성안머티리얼스 (011300) 465 -32 -6.44 497 519 465 5,887,809 2,876,942,829
유니켐 (011330) 1,799 87 5.08 1,712 1,823 1,692 1,780,453 3,145,658,025
부산산업 (011390) 93,300 -1300 -1.37 94,200 95,400 92,300 3,291 307,412,800
갤럭시아에스엠 (011420) 2,400 35 1.48 2,380 2,410 2,330 182,993 433,383,561
한농화성 (011500) 14,620 30 .21 14,670 14,670 14,490 27,114 395,384,065
와이투솔루션 (011690) 3,400 -50 -1.45 3,465 3,495 3,360 170,698 579,952,055
한신기계 (011700) 3,710 -75 -1.98 3,805 3,855 3,695 411,792 1,547,327,799
현대코퍼레이션 (011760) 27,700 150 .54 27,550 27,700 26,600 73,228 1,987,525,275
금호석유화학 (011780) 122,000 -200 -.16 122,900 123,700 120,500 69,420 8,449,141,200
금호석유화학우 (011785) 65,800 -1200 -1.79 67,000 67,000 65,100 13,191 871,578,200
SKC (011790) 99,300 -1800 -1.78 101,500 101,700 96,500 292,284 28,717,722,600
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,596 -20 -1.24 1,621 1,621 1,571 3,984,706 6,328,502,372
DB (012030) 1,448 -7 -.48 1,455 1,459 1,423 208,053 299,431,445
영흥 (012160) 659 -17 -2.51 676 676 647 308,942 202,099,033
아센디오 (012170) 3,095 -15 -.48 3,200 3,200 3,025 26,376 81,131,475
계양전기 (012200) 1,490 -2 -.13 1,492 1,497 1,476 44,229 65,721,130
계양전기우 (012205) 3,640 25 .69 3,640 3,640 3,635 298 1,083,785
영화금속 (012280) 860 -7 -.81 854 865 854 48,957 42,051,439
경동인베스트 (012320) 66,900 600 .9 66,300 67,200 65,600 5,757 382,526,600
현대모비스 (012330) 307,500 2000 .65 306,500 310,000 302,500 157,347 48,402,290,750
한화에어로스페이스 (012450) 896,000 42000 4.92 855,000 912,000 847,000 463,424 413,501,490,500
더존비즈온 (012510) 78,800 -5800 -6.86 83,900 84,800 78,600 491,657 39,411,164,150
경인양행 (012610) 3,360 -10 -.3 3,405 3,405 3,300 53,080 177,261,233
HDC (012630) 21,850 -300 -1.35 22,200 22,750 21,400 215,864 4,773,144,925
모나리자 (012690) 2,695 10 .37 2,685 2,705 2,655 132,381 354,794,610
에스원 (012750) 71,800 1000 1.41 71,300 71,800 70,600 39,344 2,805,452,450
대창 (012800) 1,438 -2 -.14 1,440 1,449 1,426 497,407 713,763,861
세우글로벌 (013000) 1,133 -4 -.35 1,137 1,144 1,118 78,288 88,230,842
일성건설 (013360) 1,687 30 1.81 1,655 1,687 1,632 258,881 426,367,705
화승코퍼레이션 (013520) 2,175 0 0 2,180 2,190 2,130 55,418 119,697,952
디와이 (013570) 4,660 -25 -.53 4,685 4,725 4,610 50,909 236,510,415
계룡건설 (013580) 20,250 -100 -.49 20,400 20,750 20,050 56,079 1,138,135,550
까뮤이앤씨 (013700) 1,130 9 .8 1,121 1,132 1,109 44,913 50,327,105
지엠비코리아 (013870) 4,165 -5 -.12 4,170 4,190 4,135 11,263 46,742,285
지누스 (013890) 20,200 -50 -.25 20,500 20,750 19,980 116,877 2,364,790,910
한익스프레스 (014130) 3,620 -25 -.69 3,640 3,645 3,600 15,466 55,991,470
대영포장 (014160) 1,219 -1 -.08 1,217 1,234 1,197 891,966 1,082,407,422
금강공업 (014280) 4,750 10 .21 4,715 4,770 4,685 42,271 200,003,916
금강공업우 (014285) 7,100 10 .14 7,140 7,140 7,100 7 49,740
영보화학 (014440) 4,590 5 .11 4,570 4,595 4,515 56,136 255,517,911
극동유화 (014530) 3,630 -15 -.41 3,650 3,650 3,605 141,993 513,824,361
태경비케이 (014580) 5,060 10 .2 5,090 5,100 4,980 96,176 483,671,845
한솔케미칼 (014680) 182,400 8900 5.13 174,000 182,400 174,000 90,145 16,219,803,300
사조씨푸드 (014710) 8,330 60 .73 8,270 8,350 8,210 31,210 258,299,940
HL D&I (014790) 2,835 60 2.16 2,800 2,845 2,740 25,290 70,339,846
동원시스템즈 (014820) 31,300 300 .97 31,000 31,300 30,500 21,756 671,741,000
동원시스템즈우 (014825) 17,890 -30 -.17 18,000 18,000 17,850 92 1,654,810
유니드 (014830) 88,200 200 .23 88,200 88,900 87,200 23,283 2,046,801,650
성문전자 (014910) 1,237 -6 -.48 1,255 1,255 1,231 75,735 94,127,660
성문전자우 (014915) 4,675 35 .75 4,630 4,675 4,630 52 240,845
인디에프 (014990) 1,291 -66 -4.86 1,355 1,357 1,290 853,194 1,115,978,343
이스타코 (015020) 681 8 1.19 673 687 670 224,808 151,854,536
대창단조 (015230) 5,990 20 .34 5,980 6,020 5,900 62,135 370,317,110
에이엔피 (015260) 525 -14 -2.6 536 536 500 830,932 423,132,773
INVENI (015360) 64,300 -400 -.62 64,700 64,900 64,000 7,336 471,881,950
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,500 0 0 37,200 37,450 35,650 2,874,588 104,566,433,575
일진홀딩스 (015860) 6,170 -220 -3.44 6,430 6,430 6,070 272,339 1,674,988,950
태경산업 (015890) 5,420 0 0 5,460 5,460 5,340 15,034 80,857,160
대현 (016090) 1,920 10 .52 1,910 1,920 1,897 76,314 145,619,070
삼성증권 (016360) 75,800 500 .66 76,200 76,400 74,600 420,160 31,671,645,700
KG스틸 (016380) 6,380 -120 -1.85 6,530 6,580 6,290 115,303 735,783,810
한세예스24홀딩스 (016450) 4,620 40 .87 4,580 4,640 4,500 81,566 370,987,560
환인제약 (016580) 13,030 110 .85 12,980 13,130 12,900 64,538 841,276,885
신대양제지 (016590) 14,630 -350 -2.34 14,990 15,090 14,570 37,279 551,031,900
DB증권 (016610) 10,400 -30 -.29 10,320 10,550 10,170 374,622 3,873,305,375
대성홀딩스 (016710) 10,300 -130 -1.25 10,400 10,470 10,150 49,016 501,917,750
두올 (016740) 3,580 85 2.43 3,525 3,585 3,495 129,264 458,015,565
퍼시스 (016800) 48,850 950 1.98 48,050 48,850 47,350 694 33,362,100
웅진 (016880) 2,930 120 4.27 2,780 2,990 2,720 2,248,605 6,451,558,211
광명전기 (017040) 1,750 42 2.46 1,730 1,805 1,710 997,498 1,739,505,123
명문제약 (017180) 1,701 47 2.84 1,650 1,780 1,630 422,867 725,690,150
우신시스템 (017370) 7,810 0 0 7,850 7,880 7,720 22,146 172,749,165
서울가스 (017390) 67,700 -500 -.73 68,000 68,600 66,900 20,887 1,405,494,950
수산세보틱스 (017550) 1,819 3 .17 1,816 1,823 1,810 99,174 180,005,247
SK텔레콤 (017670) 56,400 500 .89 56,400 56,500 55,900 610,036 34,297,716,200
현대엘리베이터 (017800) 86,300 -400 -.46 86,700 87,400 85,600 135,595 11,704,301,500
풀무원 (017810) 12,390 -20 -.16 12,490 12,520 12,270 52,845 652,847,430
DS단석 (017860) 27,200 50 .18 27,350 27,350 26,600 73,234 1,977,309,950
광전자 (017900) 2,010 12 .6 1,998 2,010 1,992 28,183 56,317,909
E1 (017940) 93,300 -2900 -3.01 95,200 95,500 92,500 31,228 2,914,613,700
한국카본 (017960) 24,950 -350 -1.38 25,300 25,650 24,800 438,361 10,999,665,825
애경산업 (018250) 16,850 -220 -1.29 17,150 17,280 16,790 110,910 1,879,754,785
삼성에스디에스 (018260) 186,200 -1200 -.64 191,500 195,500 180,100 790,765 148,875,052,200
조일알미늄 (018470) 1,496 -5 -.33 1,501 1,503 1,487 308,589 461,032,454
동원금속 (018500) 1,479 4 .27 1,482 1,482 1,451 94,817 139,177,533
SK가스 (018670) 286,000 -4000 -1.38 292,500 294,000 280,000 16,096 4,578,328,750
한온시스템 (018880) 3,205 35 1.1 3,180 3,210 3,140 576,211 1,830,774,213
신풍제약 (019170) 13,870 -30 -.22 13,870 14,110 13,540 319,454 4,420,306,430
신풍제약우 (019175) 29,000 0 0 28,900 30,100 28,050 10,899 317,174,200
티에이치엔 (019180) 2,970 10 .34 2,960 2,970 2,935 33,161 97,917,930
세아특수강 (019440) 15,390 10 .07 15,390 15,480 15,250 15,865 243,231,440
엑시큐어하이트론 (019490) 660 -28 -4.07 699 710 650 1,561,842 1,051,847,555
대교 (019680) 2,500 10 .4 2,460 2,510 2,460 34,971 86,756,476
대교우B (019685) 1,324 -10 -.75 1,349 1,349 1,315 2,096 2,796,558
한섬 (020000) 17,530 -70 -.4 17,600 17,620 17,400 36,465 638,391,720
키다리스튜디오 (020120) 3,885 -5 -.13 3,885 3,945 3,865 90,846 353,912,617
롯데에너지머티리얼즈 (020150) 22,650 100 .44 22,800 22,950 22,300 44,830 1,011,167,425
아시아나항공 (020560) 9,800 -70 -.71 9,900 9,910 9,710 116,172 1,139,609,165
일진디스플 (020760) 970 -12 -1.22 982 982 931 171,366 163,883,665
서원 (021050) 1,325 -25 -1.85 1,355 1,355 1,321 269,007 357,537,493
코웨이 (021240) 106,100 -1100 -1.03 107,200 107,200 104,500 172,481 18,268,747,269
세원정공 (021820) 11,880 30 .25 11,940 12,010 11,610 33,078 390,088,400
포스코DX (022100) 24,050 -100 -.41 24,250 24,450 23,775 247,928 5,963,717,975
삼원강재 (023000) 2,580 -10 -.39 2,585 2,590 2,565 3,629 9,352,970
MH에탄올 (023150) 5,400 30 .56 5,340 5,400 5,330 2,340 12,577,840
한국종합기술 (023350) 5,250 -30 -.57 5,280 5,310 5,210 26,456 138,571,800
동남합성 (023450) 33,500 -300 -.89 33,700 33,750 33,500 1,465 49,267,300
롯데쇼핑 (023530) 75,900 -200 -.26 76,400 76,500 74,700 75,360 5,683,409,800
다우기술 (023590) 38,500 -350 -.9 39,200 39,250 37,800 195,976 7,491,227,975
인지컨트롤스 (023800) 6,130 10 .16 6,130 6,170 6,030 40,194 244,756,800
인팩 (023810) 6,300 -10 -.16 6,250 6,340 6,180 29,455 183,541,105
에쓰씨엔지니어링 (023960) 1,340 33 2.52 1,333 1,360 1,320 297,654 399,333,838
WISCOM (024070) 2,050 0 0 2,050 2,075 2,030 5,644 11,509,720
디씨엠 (024090) 14,390 -90 -.62 14,490 14,580 14,010 14,173 201,699,710
기업은행 (024110) 20,950 250 1.21 21,050 21,200 20,600 1,027,438 21,425,787,925
콜마홀딩스 (024720) 15,280 30 .2 15,250 15,350 14,730 257,147 3,867,182,430
대원화성 (024890) 906 -2 -.22 911 911 901 47,248 42,699,341
디와이덕양 (024900) 2,560 -20 -.78 2,585 2,585 2,535 125,479 321,217,917
KPX케미칼 (025000) 52,600 400 .77 51,600 52,800 51,500 14,395 753,747,800
SJM홀딩스 (025530) 3,825 -5 -.13 3,865 3,865 3,760 21,002 80,000,600
한국단자 (025540) 66,200 -200 -.3 66,600 66,700 65,800 19,623 1,299,556,900
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,950 -260 -3.17 8,230 8,290 7,910 38,966 312,621,820
한솔홈데코 (025750) 759 8 1.07 752 764 748 308,120 232,585,160
이구산업 (025820) 5,200 -10 -.19 5,230 5,270 5,140 557,341 2,900,604,930
남해화학 (025860) 7,540 30 .4 7,600 7,650 7,430 138,609 1,038,476,510
한국주강 (025890) 1,889 29 1.56 1,860 1,896 1,848 24,104 45,006,596
스틱인베스트먼트 (026890) 11,360 -140 -1.22 11,500 11,590 11,230 103,510 1,174,827,190
부국철강 (026940) 2,365 10 .42 2,360 2,370 2,340 68,567 161,538,194
동서 (026960) 30,750 -300 -.97 31,050 31,400 30,350 99,711 3,067,853,975
BGF (027410) 4,310 -65 -1.49 4,365 4,390 4,275 164,432 708,213,311
마니커 (027740) 961 8 .84 953 963 937 312,887 297,123,058
한국제지 (027970) 844 4 .48 840 856 838 81,812 69,027,730
삼성E&A (028050) 25,400 300 1.2 25,050 25,450 24,700 772,381 19,434,471,475
동아지질 (028100) 16,710 0 0 16,640 16,730 16,370 47,281 781,300,005
삼성물산 (028260) 184,400 3000 1.65 184,000 188,900 178,100 895,329 163,729,967,415
삼성물산우B (02826K) 132,700 1600 1.22 131,700 134,400 128,400 15,293 2,001,374,450
팬오션 (028670) 4,065 35 .87 4,060 4,070 4,010 1,456,709 5,899,754,689
케이씨 (029460) 25,900 -250 -.96 26,600 26,600 25,550 39,220 1,013,675,450
신도리코 (029530) 51,500 -300 -.58 51,700 51,800 50,900 7,988 409,396,600
삼성카드 (029780) 55,800 0 0 56,400 56,500 54,500 99,022 5,477,142,550
제일기획 (030000) 21,750 250 1.16 21,700 21,800 21,350 245,231 5,307,767,800
NICE평가정보 (030190) 17,770 820 4.84 17,000 17,770 16,990 143,301 2,510,848,050
KT (030200) 57,800 -200 -.34 58,100 58,600 57,500 450,155 26,150,904,341
다올투자증권 (030210) 3,880 -50 -1.27 3,935 4,015 3,840 196,829 767,988,755
교보증권 (030610) 10,060 -110 -1.08 10,190 10,250 9,880 386,899 3,875,664,605
동원수산 (030720) 6,230 150 2.47 6,080 6,230 6,010 10,745 65,649,640
서울보증보험 (031210) 45,000 2050 4.77 42,850 45,350 42,850 297,775 13,244,892,200
신세계인터내셔날 (031430) 12,990 -140 -1.07 13,210 13,210 12,820 102,385 1,326,344,160
신세계푸드 (031440) 41,950 -150 -.36 42,150 42,150 41,100 7,305 302,787,700
아이티센씨티에스 (031820) 645 -10 -1.53 658 660 645 267,174 173,106,073
롯데관광개발 (032350) 18,300 -140 -.76 18,440 18,700 18,080 546,356 10,040,293,865
황금에스티 (032560) 6,140 -10 -.16 6,150 6,150 6,020 24,068 146,371,560
LG유플러스 (032640) 15,000 200 1.35 14,860 15,000 14,810 840,867 12,584,562,890
삼성생명 (032830) 139,800 3200 2.34 138,000 142,800 134,900 599,570 83,338,229,675
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,390 -210 -1.19 17,550 17,560 17,120 87,704 1,513,573,225
체시스 (033250) 1,166 -22 -1.85 1,190 1,190 1,150 343,871 398,993,279
유나이티드제약 (033270) 22,350 600 2.76 21,800 22,450 21,750 91,699 2,033,274,150
SJG세종 (033530) 4,745 15 .32 4,730 4,765 4,685 43,303 204,289,777
KT&G (033780) 140,700 700 .5 140,500 141,800 139,200 170,768 24,011,880,350
무학 (033920) 8,400 -50 -.59 8,450 8,480 8,290 80,605 671,799,725
두산에너빌리티 (034020) 63,300 -300 -.47 64,900 65,500 62,600 5,721,579 366,133,478,750
SBS (034120) 21,200 0 0 21,250 21,600 20,950 105,524 2,237,366,800
LG디스플레이 (034220) 9,210 30 .33 9,200 9,230 9,020 944,800 8,617,960,720
파라다이스 (034230) 18,950 370 1.99 18,500 18,950 18,300 873,150 16,300,395,665
NICE (034310) 14,220 120 .85 14,150 14,280 13,910 60,778 859,250,745
인천도시가스 (034590) 26,450 -150 -.56 26,550 26,600 26,250 5,269 139,005,325
SK (034730) 212,500 -11000 -4.92 224,500 225,500 205,000 466,032 98,229,898,250
SK우 (03473K) 175,000 -5400 -2.99 181,000 181,700 172,700 12,866 2,260,613,050
한국토지신탁 (034830) 1,274 -20 -1.55 1,294 1,294 1,268 1,199,158 1,527,911,922
HS애드 (035000) 8,590 10 .12 8,660 8,660 8,440 31,882 270,188,475
백산 (035150) 15,390 -60 -.39 15,450 15,590 15,290 23,203 357,289,790
강원랜드 (035250) 20,100 0 0 20,200 20,300 19,970 462,546 9,283,029,660
NAVER (035420) 243,500 -6500 -2.6 254,000 255,000 242,500 1,262,077 310,563,706,500
신세계 I&C (035510) 17,000 -450 -2.58 17,680 17,700 16,930 146,941 2,517,304,830
카카오 (035720) 57,500 1400 2.5 57,500 59,100 57,000 3,318,001 191,514,032,850
콘텐트리중앙 (036420) 10,820 30 .28 10,790 10,970 10,620 33,749 363,766,770
한국가스공사 (036460) 44,600 100 .22 44,700 45,300 43,750 430,935 19,134,525,600
SNT홀딩스 (036530) 58,900 -2300 -3.76 61,200 61,200 57,300 35,368 2,068,472,850
엔씨소프트 (036570) 212,000 0 0 213,500 215,000 207,000 54,211 11,406,769,000
팜스코 (036580) 3,160 60 1.94 3,100 3,240 3,085 94,721 299,078,535
YG PLUS (037270) 8,230 -100 -1.2 8,340 8,390 8,050 1,295,422 10,562,794,070
LG헬로비전 (037560) 3,150 75 2.44 3,095 3,150 3,075 697,353 2,167,821,977
광주신세계 (037710) 34,850 150 .43 34,700 34,900 34,350 32,231 1,116,717,650
하나투어 (039130) 56,800 100 .18 56,000 57,300 56,000 64,126 3,637,333,000
키움증권 (039490) 232,000 0 0 231,500 234,000 227,000 108,486 24,985,887,000
HDC랩스 (039570) 9,670 30 .31 9,650 9,730 9,550 21,125 203,167,715
상신브레이크 (041650) 2,985 10 .34 2,970 2,990 2,950 26,132 77,647,626
한화오션 (042660) 80,700 2700 3.46 78,800 81,900 77,800 2,879,405 232,313,030,550
HD현대인프라코어 (042670) 11,310 -210 -1.82 11,530 11,580 11,310 875,404 9,985,869,600
한미반도체 (042700) 88,300 -2800 -3.07 90,600 90,900 87,000 700,356 61,796,092,250
주연테크 (044380) 478 -1 -.21 501 514 468 1,932,185 946,768,112
KSS해운 (044450) 10,610 60 .57 10,550 10,670 10,450 53,467 564,920,215
코스맥스비티아이 (044820) 23,400 -1300 -5.26 24,700 24,700 23,100 70,369 1,654,877,950
대우건설 (047040) 4,030 25 .62 4,040 4,045 3,975 915,607 3,672,160,899
포스코인터내셔널 (047050) 51,200 -200 -.39 51,900 51,900 50,400 314,259 16,042,429,550
유니온머티리얼 (047400) 1,668 7 .42 1,662 1,671 1,646 82,137 136,078,222
한국항공우주 (047810) 90,300 2100 2.38 88,800 90,500 88,000 451,672 40,398,458,700
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 2,005 -20 -.99 2,025 2,075 2,000 24,903 50,168,995
한전KPS (051600) 52,500 -100 -.19 53,000 53,200 52,100 129,465 6,795,201,250
진양화학 (051630) 2,020 15 .75 2,030 2,030 1,996 29,753 59,721,836
LG생활건강 (051900) 331,000 2500 .76 329,500 331,000 325,500 28,516 9,370,931,250
LG생활건강우 (051905) 135,000 1400 1.05 133,700 135,900 132,000 8,979 1,201,809,950
LG화학 (051910) 269,500 6000 2.28 265,500 272,500 264,000 318,854 85,795,657,500
LG화학우 (051915) 139,800 1100 .79 140,000 141,900 137,200 46,539 6,527,413,600
한전기술 (052690) 89,500 -1000 -1.1 91,500 91,500 88,500 243,372 21,804,639,450
스카이라이프 (053210) 5,170 -10 -.19 5,150 5,230 5,070 49,041 251,073,250
한미글로벌 (053690) 19,590 -120 -.61 19,760 19,760 19,180 76,313 1,484,777,380
테이팩스 (055490) 14,240 210 1.5 14,100 14,250 13,810 10,853 152,541,910
신한지주 (055550) 69,900 500 .72 69,500 70,100 68,300 1,556,798 108,110,803,600
현대홈쇼핑 (057050) 59,400 100 .17 59,300 59,700 58,200 17,266 1,021,200,650
포스코스틸리온 (058430) 40,450 -400 -.98 40,800 40,900 40,000 15,629 629,109,625
세아홀딩스 (058650) 135,800 -5200 -3.69 141,100 141,100 134,900 4,282 585,643,350
다스코 (058730) 3,050 25 .83 3,025 3,065 3,020 38,441 116,868,356
KTcs (058850) 2,830 -5 -.18 2,840 2,845 2,815 94,331 266,979,327
KTis (058860) 2,930 -15 -.51 2,935 2,950 2,915 136,706 400,109,485
HL홀딩스 (060980) 41,500 -150 -.36 41,650 41,950 41,050 13,577 562,390,300
산일전기 (062040) 93,100 -1900 -2 95,500 96,300 92,300 257,257 24,079,546,700
종근당바이오 (063160) 24,200 250 1.04 23,950 24,350 23,650 54,312 1,310,382,250
현대로템 (064350) 197,600 5100 2.65 192,600 198,000 191,000 1,017,666 199,082,681,700
LG씨엔에스 (064400) 74,700 -800 -1.06 77,700 78,000 73,600 772,591 57,790,409,000
SNT모티브 (064960) 35,150 -350 -.99 35,050 35,550 34,850 41,962 1,475,100,525
LG전자 (066570) 76,000 600 .8 76,000 76,200 74,600 375,098 28,325,882,900
LG전자우 (066575) 38,650 500 1.31 38,300 38,750 37,650 50,180 1,919,716,975
엘앤에프 (066970) 55,100 1800 3.38 54,600 55,500 53,300 287,799 15,697,991,150
세이브존I&C (067830) 2,860 10 .35 2,860 2,875 2,805 66,800 189,176,927
셀트리온 (068270) 180,400 3600 2.04 177,400 182,000 177,100 648,817 116,666,232,550
삼성출판사 (068290) 18,270 -310 -1.67 18,700 18,700 18,140 18,048 329,222,835
TKG휴켐스 (069260) 17,350 70 .41 17,370 17,370 17,160 38,441 663,035,175
대호에이엘 (069460) 1,837 8 .44 1,826 1,842 1,795 622,228 1,122,768,442
대웅제약 (069620) 169,100 4700 2.86 166,000 174,500 165,200 73,121 12,479,340,400
한세엠케이 (069640) 1,075 -20 -1.83 1,088 1,095 1,074 258,235 278,789,075
DSR제강 (069730) 3,765 0 0 3,765 3,780 3,720 16,663 62,574,350
현대백화점 (069960) 79,200 -400 -.5 80,000 80,500 78,100 50,351 3,970,579,250
모나용평 (070960) 4,750 -65 -1.35 4,780 4,850 4,750 112,758 539,280,964
한국금융지주 (071050) 153,000 -1200 -.78 154,300 156,000 151,300 327,735 50,080,003,400
한국금융지주우 (071055) 101,200 -2400 -2.32 104,100 105,100 100,500 54,347 5,519,533,550
하이스틸 (071090) 4,735 -190 -3.86 4,910 5,000 4,670 3,412,407 16,492,341,439
지역난방공사 (071320) 92,100 0 0 92,900 94,100 91,200 34,427 3,200,230,400
롯데하이마트 (071840) 9,250 -90 -.96 9,340 9,340 9,180 37,852 349,571,215
코아스 (071950) 8,650 0 0 8,650 8,710 8,630 8,173 70,864,960
HD현대마린엔진 (071970) 49,600 200 .4 49,150 50,000 48,800 182,965 9,031,823,600
유엔젤 (072130) 5,480 20 .37 5,520 5,520 5,380 74,678 406,357,035
농심홀딩스 (072710) 86,300 400 .47 86,000 86,300 84,000 10,430 887,957,400
금호타이어 (073240) 4,765 5 .11 4,795 4,810 4,745 395,218 1,883,935,498
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,630 30 .83 3,600 3,630 3,565 9,199 33,070,525
세진중공업 (075580) 10,910 120 1.11 10,880 10,910 10,600 248,390 2,679,463,065
유니퀘스트 (077500) 6,360 -10 -.16 6,390 6,410 6,250 112,735 714,008,055
STX엔진 (077970) 20,150 -150 -.74 20,250 20,300 19,980 113,240 2,277,120,705
텔코웨어 (078000) 14,930 -170 -1.13 15,070 15,330 14,800 25,779 386,202,190
에이블씨엔씨 (078520) 9,820 590 6.39 9,490 10,150 9,370 1,842,519 18,063,476,945
GS (078930) 54,100 -1400 -2.52 56,400 56,400 53,700 405,473 22,011,451,900
GS우 (078935) 48,200 -1350 -2.72 49,650 49,950 47,900 37,041 1,798,181,925
CJ CGV (079160) 5,190 60 1.17 5,190 5,250 5,130 164,628 854,326,700
현대리바트 (079430) 8,260 0 0 8,330 8,330 8,160 14,719 120,775,360
LIG넥스원 (079550) 628,000 17000 2.78 624,000 638,000 612,000 112,424 70,334,856,000
전진건설로봇 (079900) 50,100 -800 -1.57 51,300 51,600 49,800 56,403 2,855,863,250
휴비스 (079980) 3,225 -45 -1.38 3,230 3,300 3,205 58,536 189,291,840
일진다이아 (081000) 13,460 10 .07 13,450 13,460 13,210 9,705 129,461,090
미스토홀딩스 (081660) 37,350 250 .67 37,350 37,350 36,350 117,411 4,341,572,100
동양생명 (082640) 8,100 10 .12 8,100 8,150 8,000 165,651 1,334,991,450
한화엔진 (082740) 27,200 150 .55 27,100 27,450 26,700 353,276 9,566,736,250
그린케미칼 (083420) 7,990 130 1.65 8,000 8,060 7,850 83,838 667,163,080
대한제강 (084010) 17,830 -930 -4.96 18,700 18,760 17,830 20,771 373,796,780
동양고속 (084670) 8,360 -50 -.59 8,410 8,570 8,360 2,351 19,728,230
이월드 (084680) 1,644 -19 -1.14 1,663 1,663 1,600 186,970 305,466,724
대상홀딩스 (084690) 10,900 0 0 10,950 11,030 10,710 99,872 1,081,026,275
대상홀딩스우 (084695) 15,290 -20 -.13 15,300 15,540 15,220 3,079 47,201,890
TBH글로벌 (084870) 1,359 1 .07 1,359 1,369 1,330 26,866 36,326,551
엔케이 (085310) 830 -6 -.72 836 836 819 69,787 57,502,293
미래에셋생명 (085620) 7,580 -160 -2.07 7,730 8,010 7,490 300,725 2,337,466,955
현대글로비스 (086280) 143,500 -100 -.07 143,800 144,300 141,600 117,228 16,784,397,350
하나금융지주 (086790) 91,900 200 .22 92,200 92,700 90,500 1,141,624 104,465,463,200
이리츠코크렙 (088260) 4,535 15 .33 4,570 4,570 4,480 51,855 233,327,002
한화생명 (088350) 3,960 -15 -.38 4,010 4,020 3,880 2,735,968 10,770,196,725
진도 (088790) 2,050 -30 -1.44 2,100 2,110 2,050 15,595 32,296,785
맥쿼리인프라 (088980) 11,410 70 .62 11,340 11,420 11,330 922,952 10,489,866,485
HDC현대EP (089470) 4,140 0 0 4,150 4,150 4,055 33,737 138,798,070
제주항공 (089590) 7,080 0 0 7,080 7,090 7,010 106,531 751,180,055
롯데렌탈 (089860) 34,650 -350 -1 34,800 35,250 34,400 36,781 1,274,972,825
평화산업 (090080) 1,112 3 .27 1,099 1,115 1,097 266,027 294,567,746
노루페인트 (090350) 9,270 -120 -1.28 9,400 9,400 9,200 60,042 557,543,300
노루페인트우 (090355) 16,000 -60 -.37 16,250 16,250 15,750 2,154 34,598,930
메타랩스 (090370) 1,370 13 .96 1,346 1,370 1,342 19,687 26,699,381
아모레퍼시픽 (090430) 137,700 2700 2 135,900 138,400 134,100 223,266 30,502,294,700
아모레퍼시픽우 (090435) 45,400 -50 -.11 46,250 46,250 44,550 26,510 1,201,686,750
비에이치 (090460) 13,510 -10 -.07 13,830 13,830 13,350 317,511 4,288,510,960
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,992 -4 -.2 1,998 2,005 1,990 989,383 1,971,498,469
디아이씨 (092200) 4,540 70 1.57 4,510 4,575 4,435 299,893 1,352,035,969
KEC (092220) 805 0 0 804 807 784 376,108 298,894,854
KPX홀딩스 (092230) 71,500 -1300 -1.79 71,700 72,500 70,500 9,640 685,848,800
기신정기 (092440) 2,650 0 0 2,650 2,665 2,595 80,335 211,201,630
DYP (092780) 4,405 -100 -2.22 4,505 4,505 4,340 38,510 169,384,907
넥스틸 (092790) 14,180 -120 -.84 14,340 14,470 14,150 212,690 3,026,939,580
LF (093050) 21,850 850 4.05 21,100 21,900 20,850 192,485 4,168,175,400
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,340 40 1.21 3,255 3,355 3,225 570,759 1,879,008,129
후성 (093370) 4,695 5 .11 4,745 4,745 4,610 237,754 1,108,777,715
효성ITX (094280) 13,600 -50 -.37 13,650 13,670 13,490 15,913 215,600,440
맵스리얼티1 (094800) 4,460 -30 -.67 4,490 4,490 4,430 30,414 135,910,970
AJ네트웍스 (095570) 4,500 35 .78 4,480 4,500 4,420 209,254 932,534,960
웅진씽크빅 (095720) 2,400 80 3.45 2,355 2,415 2,340 1,180,148 2,809,163,886
JW홀딩스 (096760) 3,765 30 .8 3,750 3,815 3,730 107,856 405,867,751
SK이노베이션 (096770) 111,600 -500 -.45 113,200 113,800 109,800 251,200 28,053,677,500
SK이노베이션우 (096775) 75,600 -1100 -1.43 76,700 76,900 74,100 5,336 402,465,850
HJ중공업 (097230) 7,460 -170 -2.23 7,650 7,670 7,370 481,900 3,597,166,910
엠씨넥스 (097520) 27,900 100 .36 27,900 27,900 27,450 20,129 557,131,650
CJ제일제당 (097950) 254,500 2000 .79 252,500 255,000 247,500 77,330 19,427,130,250
CJ제일제당 우 (097955) 148,700 600 .41 148,100 149,700 147,300 4,066 603,533,550
SK오션플랜트 (100090) 19,800 -100 -.5 19,910 19,940 19,450 217,234 4,270,193,925
비상교육 (100220) 6,300 -200 -3.08 6,600 6,600 6,210 128,375 814,739,785
진양홀딩스 (100250) 3,520 50 1.44 3,485 3,530 3,400 182,717 633,319,345
SNT에너지 (100840) 37,300 -150 -.4 38,450 38,450 36,750 119,786 4,486,817,275
인바이오젠 (101140) 10,840 50 .46 10,790 11,100 10,000 7,258 77,477,070
해태제과식품 (101530) 7,530 0 0 7,590 7,590 7,430 49,834 372,778,760
동성케미컬 (102260) 4,500 35 .78 4,500 4,510 4,385 67,259 299,195,017
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,330 410 3.44 12,030 12,450 11,840 74,927 918,222,135
풍산 (103140) 165,000 1000 .61 167,000 167,900 161,100 455,373 74,992,912,950
일진전기 (103590) 39,600 -500 -1.25 40,150 40,200 38,700 531,012 20,853,839,975
한국철강 (104700) 9,600 -240 -2.44 9,880 9,880 9,510 32,194 309,433,480
KB금융 (105560) 114,800 1200 1.06 112,800 115,100 112,600 1,249,850 142,548,488,150
한세실업 (105630) 10,930 10 .09 10,910 10,990 10,760 167,688 1,823,620,765
우진 (105840) 10,010 20 .2 10,100 10,170 9,920 111,135 1,114,654,435
미원홀딩스 (107590) 77,600 -300 -.39 77,900 78,200 77,600 179 13,975,400
LX세미콘 (108320) 65,700 -500 -.76 66,500 66,500 64,800 22,076 1,443,334,600
LX하우시스 (108670) 32,600 0 0 32,600 32,850 32,100 23,292 754,471,400
LX하우시스우 (108675) 19,130 -70 -.36 19,200 19,200 19,030 920 17,570,675
주성코퍼레이션 (109070) 845 -5 -.59 850 854 829 243,182 204,003,942
호전실업 (111110) 8,870 50 .57 8,790 8,900 8,670 19,212 168,058,480
동인기연 (111380) 16,670 70 .42 16,510 16,770 16,410 4,477 74,249,070
영원무역 (111770) 59,700 -600 -1 60,600 60,900 59,000 49,516 2,946,041,000
씨에스윈드 (112610) 46,850 -200 -.43 47,300 47,500 46,250 202,238 9,421,998,450
GKL (114090) 16,970 410 2.48 16,580 16,990 16,090 397,269 6,643,908,745
대성에너지 (117580) 8,750 -40 -.46 8,730 8,760 8,630 98,678 857,591,555
메타케어 (118000) 341 -3 -.87 344 348 319 794,092 269,039,475
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 104,100 -800 -.76 104,000 104,800 103,000 1,866 193,313,600
코오롱인더 (120110) 44,200 -2100 -4.54 47,150 47,200 43,700 429,854 19,459,068,000
코오롱인더우 (120115) 25,250 -500 -1.94 25,950 25,950 24,700 15,812 398,822,600
아이마켓코리아 (122900) 8,550 -10 -.12 8,560 8,580 8,490 35,104 299,819,600
한국화장품 (123690) 11,660 330 2.91 11,130 11,750 10,930 949,945 10,699,851,975
SJM (123700) 3,695 30 .82 3,655 3,710 3,605 57,090 208,576,740
한국자산신탁 (123890) 2,620 -15 -.57 2,635 2,635 2,585 119,175 310,149,243
현대퓨처넷 (126560) 3,435 -50 -1.43 3,500 3,520 3,390 54,404 187,869,428
수산인더스트리 (126720) 24,250 0 0 24,400 24,450 23,800 32,082 772,523,850
대성산업 (128820) 5,070 -130 -2.5 5,220 5,260 4,995 479,715 2,433,878,505
한미약품 (128940) 296,000 12000 4.23 284,500 297,000 283,500 114,577 33,442,503,250
인터지스 (129260) 3,350 -125 -3.6 3,475 3,520 3,310 1,526,736 5,160,240,038
한전산업 (130660) 12,990 -80 -.61 13,150 13,160 12,950 108,768 1,414,946,815
화인베스틸 (133820) 891 -8 -.89 908 908 872 24,660 21,780,840
미원화학 (134380) 85,100 100 .12 85,000 85,100 84,100 1,820 153,933,200
시디즈 (134790) 31,250 -250 -.79 31,500 31,700 31,100 8,244 258,079,575
선진 (136490) 14,900 1890 14.53 13,600 15,150 13,300 899,133 13,188,177,385
에스디바이오센서 (137310) 10,210 160 1.59 10,050 10,280 9,930 112,197 1,138,584,375
메리츠금융지주 (138040) 116,900 1100 .95 115,200 117,400 115,000 177,966 20,744,011,450
코오롱ENP (138490) 7,020 -40 -.57 7,130 7,130 6,980 45,516 319,268,060
BNK금융지주 (138930) 15,700 90 .58 15,660 15,820 15,430 1,224,582 19,162,801,150
iM금융지주 (139130) 15,250 150 .99 15,100 15,250 14,890 576,262 8,688,956,585
이마트 (139480) 97,000 0 0 97,100 98,000 95,100 105,084 10,160,758,100
아주스틸 (139990) 4,035 10 .25 4,025 4,060 4,000 17,812 71,491,698
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,720 -44 -2.49 1,762 1,762 1,720 11,864 20,549,347
다이나믹디자인 (145210) 952 42 4.62 910 970 885 326,826 305,832,214
케이탑리츠 (145270) 962 0 0 960 964 956 49,378 47,411,974
덴티움 (145720) 67,900 -100 -.15 68,200 68,400 67,000 31,069 2,107,254,100
삼양사 (145990) 56,200 -700 -1.23 56,900 57,200 56,000 21,050 1,186,084,150
삼양사우 (145995) 37,950 -950 -2.44 38,900 38,900 37,950 2,569 97,619,900
한국ANKOR유전 (152550) 250 -1 -.4 252 252 248 720,166 179,388,170
DSR (155660) 4,090 20 .49 4,070 4,100 4,025 21,257 85,992,496
애경케미칼 (161000) 12,800 -120 -.93 13,290 13,620 12,770 1,838,164 24,258,625,320
한국타이어앤테크놀로지 (161390) 45,650 -150 -.33 45,950 46,200 44,900 335,565 15,220,545,450
한국콜마 (161890) 108,200 1200 1.12 107,100 108,400 106,000 133,565 14,353,912,200
동일고무벨트 (163560) 7,240 -60 -.82 7,300 7,310 7,200 48,561 350,902,185
동아에스티 (170900) 51,600 2950 6.06 48,800 52,000 48,650 75,187 3,820,579,700
JB금융지주 (175330) 24,200 300 1.26 24,000 24,400 23,900 701,754 16,949,021,400
PI첨단소재 (178920) 18,590 -470 -2.47 19,110 19,150 18,160 174,178 3,230,171,005
한진칼 (180640) 122,000 500 .41 122,500 122,500 118,300 68,561 8,263,084,400
한진칼우 (18064K) 39,450 -500 -1.25 39,550 40,550 38,800 5,224 206,201,400
NHN (181710) 28,950 200 .7 29,300 29,850 28,450 141,656 4,105,205,625
아세아시멘트 (183190) 12,090 -130 -1.06 12,160 12,280 11,940 61,053 737,091,190
종근당 (185750) 87,300 4900 5.95 82,900 87,500 82,400 111,257 9,500,642,650
더블유게임즈 (192080) 58,100 0 0 58,100 58,300 57,000 65,018 3,744,180,800
쿠쿠홀딩스 (192400) 31,800 -1550 -4.65 33,600 33,600 31,550 32,212 1,029,755,525
드림텍 (192650) 6,280 10 .16 6,280 6,300 6,170 75,336 470,299,890
코스맥스 (192820) 256,500 3000 1.18 255,000 256,500 251,000 55,737 14,190,876,500
제이에스코퍼레이션 (194370) 12,720 -230 -1.78 13,100 13,180 12,640 385,263 4,931,113,945
해성디에스 (195870) 26,400 -100 -.38 26,650 26,900 25,700 179,592 4,687,001,550
서연이화 (200880) 12,780 80 .63 12,710 12,830 12,500 59,967 759,938,980
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,750 150 .43 34,850 34,950 33,950 225,666 7,792,115,175
삼성바이오로직스 (207940) 1,070,000 37000 3.58 1,048,000 1,084,000 1,037,000 106,309 112,764,315,000
디와이파워 (210540) 12,900 -20 -.15 13,040 13,040 12,750 18,900 242,789,020
SK디앤디 (210980) 10,340 -280 -2.64 10,600 10,600 10,280 86,001 889,579,975
한솔제지 (213500) 9,090 -40 -.44 9,130 9,150 9,010 75,883 688,076,400
이노션 (214320) 20,800 150 .73 20,750 20,850 20,450 45,097 932,519,350
금호에이치티 (214330) 653 -1 -.15 651 657 646 533,272 347,562,481
경보제약 (214390) 5,180 170 3.39 5,090 5,220 5,000 31,934 164,256,655
토니모리 (214420) 12,050 100 .84 11,900 12,050 11,610 353,153 4,202,915,585
잇츠한불 (226320) 14,610 -20 -.14 14,660 14,780 14,370 93,941 1,371,966,825
현대코퍼레이션홀딩스 (227840) 13,910 -170 -1.21 14,120 14,270 13,780 34,244 475,522,505
LS에코에너지 (229640) 34,350 1900 5.86 34,000 34,900 33,100 273,887 9,303,856,250
JW생명과학 (234080) 12,870 50 .39 12,930 12,930 12,750 36,795 471,698,605
두산밥캣 (241560) 56,100 -500 -.88 57,000 57,000 55,500 141,695 7,947,238,250
화승엔터프라이즈 (241590) 7,950 80 1.02 7,890 7,960 7,720 205,444 1,618,222,770
에이플러스에셋 (244920) 6,250 0 0 6,300 6,300 6,130 35,775 221,799,150
솔루엠 (248070) 16,600 20 .12 16,490 16,700 16,420 92,362 1,526,038,425
샘표식품 (248170) 27,250 50 .18 27,250 27,350 26,950 6,813 184,734,350
일동제약 (249420) 22,800 2700 13.43 19,910 23,800 19,900 3,052,237 69,194,967,630
넷마블 (251270) 60,000 -2300 -3.69 61,500 62,000 57,000 598,609 35,505,675,000
크래프톤 (259960) 351,500 6000 1.74 347,000 351,500 340,500 113,195 39,349,413,000
크라운제과 (264900) 9,470 30 .32 9,550 9,550 9,320 18,480 173,848,940
크라운제과우 (26490K) 10,310 10 .1 10,300 10,400 10,230 1,281 13,169,390
HD현대 (267250) 137,800 -200 -.14 138,400 138,700 133,900 168,424 22,956,250,750
HD현대일렉트릭 (267260) 476,000 -7000 -1.45 485,000 485,000 467,500 173,414 82,294,918,250
HD현대건설기계 (267270) 74,400 -300 -.4 75,300 75,300 73,600 73,337 5,430,083,550
경동도시가스 (267290) 21,500 -100 -.46 21,600 21,650 21,000 22,565 480,462,225
아시아나IDT (267850) 12,470 30 .24 12,440 12,800 12,350 13,253 165,514,785
미원에스씨 (268280) 151,500 600 .4 150,900 151,700 147,200 1,627 243,160,400
오리온 (271560) 114,700 700 .61 114,700 114,700 112,000 182,536 20,736,870,000
일진하이솔루스 (271940) 17,070 -560 -3.18 17,850 17,850 16,860 92,908 1,584,624,565
제일약품 (271980) 15,450 0 0 15,540 15,660 14,500 31,930 491,982,905
한화시스템 (272210) 55,400 200 .36 55,500 56,500 54,100 1,078,876 59,803,493,800
진에어 (272450) 9,200 -140 -1.5 9,360 9,370 9,180 126,080 1,164,167,650
삼양패키징 (272550) 14,300 -180 -1.24 14,470 14,470 14,220 24,945 357,189,605
에이피알 (278470) 177,800 5600 3.25 174,400 179,900 173,400 289,812 51,436,326,400
롯데웰푸드 (280360) 120,600 -200 -.17 121,500 121,500 119,400 12,019 1,445,902,700
케이씨텍 (281820) 28,100 100 .36 28,050 28,150 27,150 59,423 1,646,764,850
BGF리테일 (282330) 120,300 -500 -.41 121,700 121,700 118,100 56,057 6,696,712,600
쿠쿠홈시스 (284740) 30,500 0 0 30,250 30,800 29,600 56,944 1,729,594,800
SK케미칼 (285130) 73,600 600 .82 73,100 76,400 71,200 101,898 7,446,678,750
SK케미칼우 (28513K) 30,200 50 .17 30,400 30,450 29,200 5,156 154,034,600
롯데이노베이트 (286940) 22,600 0 0 22,700 22,800 22,250 14,225 320,141,700
하나제약 (293480) 12,230 0 0 12,290 12,290 12,110 15,687 190,999,045
신한알파리츠 (293940) 5,410 20 .37 5,370 5,420 5,370 244,592 1,318,337,530
HDC현대산업개발 (294870) 23,900 450 1.92 23,500 23,900 23,300 198,714 4,693,598,100
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 251,500 -7000 -2.71 261,000 261,000 251,500 20,701 5,245,444,500
효성중공업 (298040) 1,058,000 -8000 -.75 1,080,000 1,081,000 1,036,000 76,455 80,807,696,000
HS효성첨단소재 (298050) 200,000 -2000 -.99 203,000 203,000 198,300 18,494 3,692,850,500
에어부산 (298690) 2,140 -40 -1.83 2,180 2,190 2,140 187,084 402,408,055
한일시멘트 (300720) 18,940 40 .21 19,080 19,080 18,630 46,867 886,206,425
SK바이오사이언스 (302440) 48,000 1150 2.45 46,950 48,350 46,800 109,650 5,224,140,600
세아제강 (306200) 152,600 -2400 -1.55 155,100 155,100 151,500 9,851 1,503,546,600
현대오토에버 (307950) 164,100 400 .24 164,300 165,000 162,500 32,919 5,395,602,900
씨티알모빌리티 (308170) 5,490 50 .92 5,440 5,490 5,420 7,213 39,246,265
우리금융지주 (316140) 25,200 250 1 25,150 25,500 24,750 1,908,554 47,844,565,100
자이에스앤디 (317400) 3,825 150 4.08 3,695 3,880 3,660 257,406 978,811,241
HD현대에너지솔루션 (322000) 46,450 150 .32 46,350 47,500 45,800 126,464 5,885,106,225
카카오뱅크 (323410) 29,200 -550 -1.85 30,400 30,550 29,150 1,187,917 35,063,152,150
SK바이오팜 (326030) 103,100 5600 5.74 98,400 104,400 98,100 558,311 56,963,171,050
HD현대중공업 (329180) 400,500 -1000 -.25 400,500 404,500 395,000 143,594 57,358,333,000
롯데리츠 (330590) 3,800 10 .26 3,810 3,820 3,755 269,652 1,019,911,771
이지스밸류플러스리츠 (334890) 4,600 -85 -1.81 4,695 4,705 4,550 129,806 595,713,780
두산퓨얼셀 (336260) 22,450 -500 -2.18 23,100 23,150 22,200 247,411 5,546,330,575
두산퓨얼셀1우 (33626K) 6,050 -90 -1.47 6,160 6,160 6,000 59,199 360,062,350
두산퓨얼셀2우B (33626L) 11,190 -150 -1.32 11,350 11,350 11,120 18,424 206,139,120
솔루스첨단소재 (336370) 8,250 50 .61 8,200 8,250 8,050 107,618 875,321,085
솔루스첨단소재1우 (33637K) 1,890 -25 -1.31 1,915 1,924 1,876 77,796 147,609,357
솔루스첨단소재2우B (33637L) 4,345 45 1.05 4,300 4,400 4,290 9,100 39,436,090
NH프라임리츠 (338100) 4,650 15 .32 4,635 4,685 4,615 32,327 149,755,850
교촌에프앤비 (339770) 5,710 -20 -.35 5,760 5,810 5,590 162,150 916,192,715
KCC글라스 (344820) 33,450 0 0 33,450 33,550 33,150 19,376 645,897,625
제이알글로벌리츠 (348950) 2,610 10 .38 2,600 2,610 2,590 583,659 1,517,233,935
이지스레지던스리츠 (350520) 4,060 -20 -.49 4,080 4,080 4,050 48,664 197,482,932
하이브 (352820) 270,500 4000 1.5 263,000 271,500 263,000 197,964 53,115,401,750
대덕전자 (353200) 20,050 520 2.66 19,570 20,250 19,360 1,022,566 20,345,659,430
대덕전자1우 (35320K) 8,570 30 .35 8,540 8,610 8,400 10,544 90,018,770
코람코라이프인프라리츠 (357120) 4,420 -40 -.9 4,455 4,455 4,360 131,348 577,114,262
미래에셋맵스리츠 (357250) 2,750 -10 -.36 2,770 2,770 2,745 25,575 70,366,410
마스턴프리미어리츠 (357430) 1,471 -7 -.47 1,478 1,478 1,465 11,331 16,662,857
SK아이이테크놀로지 (361610) 27,200 100 .37 27,250 27,600 26,750 97,617 2,651,457,075
티와이홀딩스 (363280) 4,080 -280 -6.42 4,360 4,440 4,065 259,402 1,079,626,099
티와이홀딩스우 (36328K) 7,080 -1350 -16.01 8,880 9,760 7,000 1,002,644 8,316,392,685
ESR켄달스퀘어리츠 (365550) 4,360 25 .58 4,335 4,375 4,315 296,132 1,287,970,769
한컴라이프케어 (372910) 3,125 -15 -.48 3,155 3,165 3,115 50,036 156,651,365
LG에너지솔루션 (373220) 317,000 6000 1.93 314,500 318,500 310,500 146,499 46,177,277,750
DL이앤씨 (375500) 49,450 -450 -.9 50,600 50,700 49,000 316,739 15,716,993,750
DL이앤씨우 (37550K) 25,200 -500 -1.95 25,800 26,400 24,450 24,030 606,043,400
DL이앤씨2우(전환) (37550L) 34,000 -100 -.29 34,150 34,550 33,650 5,912 200,093,000
디앤디플랫폼리츠 (377190) 3,200 -30 -.93 3,230 3,230 3,180 76,699 245,038,977
카카오페이 (377300) 57,700 -9600 -14.26 68,900 69,000 57,300 10,359,907 624,794,869,450
바이오노트 (377740) 5,310 20 .38 5,320 5,360 5,250 58,824 313,180,680
화승알앤에이 (378850) 3,345 25 .75 3,320 3,350 3,285 36,334 120,433,245
케이카 (381970) 16,380 -250 -1.5 16,780 16,780 16,280 139,578 2,289,124,805
F&F (383220) 78,500 400 .51 78,700 78,700 77,100 31,283 2,443,999,850
LX홀딩스 (383800) 9,440 -140 -1.46 9,680 9,760 9,350 286,331 2,706,018,215
LX홀딩스1우 (38380K) 9,420 0 0 9,550 9,580 9,090 2,225 20,821,490
SK리츠 (395400) 4,750 45 .96 4,710 4,765 4,710 179,164 850,272,148
미래에셋글로벌리츠 (396690) 2,750 -10 -.36 2,770 2,770 2,720 60,906 166,548,616
NH올원리츠 (400760) 3,320 -10 -.3 3,330 3,335 3,305 127,290 422,036,691
SK스퀘어 (402340) 158,900 -15200 -8.73 171,700 171,900 155,700 933,933 148,759,607,400
쏘카 (403550) 13,230 120 .92 13,060 13,280 13,020 3,478 45,566,010
신한서부티엔디리츠 (404990) 3,760 40 1.08 3,725 3,760 3,685 80,177 299,712,652
KB발해인프라 (415640) 8,140 -30 -.37 8,170 8,170 8,080 129,839 1,051,313,440
코람코더원리츠 (417310) 5,320 100 1.92 5,220 5,330 5,190 43,591 229,736,030
KB스타리츠 (432320) 4,005 -10 -.25 4,020 4,020 3,985 61,216 244,790,403
HD현대마린솔루션 (443060) 178,800 2100 1.19 178,400 184,700 177,500 113,512 20,404,513,450
유니드비티플러스 (446070) 4,485 5 .11 4,480 4,490 4,425 14,031 62,661,550
삼성FN리츠 (448730) 4,445 -20 -.45 4,460 4,485 4,425 158,373 702,896,645
에코프로머티 (450080) 50,700 100 .2 51,500 52,100 50,200 319,615 16,257,956,100
코오롱모빌리티그룹 (450140) 2,615 30 1.16 2,585 2,620 2,540 222,831 574,622,783
코오롱모빌리티그룹우 (45014K) 4,390 -5 -.11 4,430 4,430 4,320 17,244 75,123,185
한화리츠 (451800) 4,015 15 .38 3,975 4,020 3,965 218,478 870,644,189
한화갤러리아 (452260) 1,251 0 0 1,251 1,257 1,230 566,641 703,981,735
한화갤러리아우 (45226K) 2,355 -35 -1.46 2,390 2,390 2,335 2,118 4,959,360
현대그린푸드 (453340) 18,180 70 .39 18,150 18,230 17,810 22,318 401,805,250
두산로보틱스 (454910) 61,300 -400 -.65 62,600 62,600 60,800 141,139 8,662,273,500
OCI (456040) 56,100 -600 -1.06 57,000 57,000 55,500 42,875 2,399,828,800
이수스페셜티케미컬 (457190) 41,150 200 .49 41,050 41,600 40,350 139,215 5,704,153,975
동국씨엠 (460850) 6,720 -10 -.15 6,710 6,760 6,620 56,149 375,721,045
동국제강 (460860) 11,590 170 1.49 11,450 11,780 11,130 399,473 4,627,787,875
조선내화 (462520) 14,630 800 5.78 13,830 14,890 13,690 73,354 1,067,303,525
시프트업 (462870) 43,850 -150 -.34 44,250 44,250 43,250 120,832 5,271,166,975
STX그린로지스 (465770) 8,000 0 0 8,080 8,080 7,900 47,688 379,703,035
SK이터닉스 (475150) 22,250 -250 -1.11 22,500 22,550 21,900 393,894 8,724,301,675
더본코리아 (475560) 27,750 -50 -.18 27,950 27,950 27,550 22,359 619,873,475
씨케이솔루션 (480370) 11,650 -100 -.85 11,750 11,930 11,620 28,236 330,622,170
신한글로벌액티브리츠 (481850) 1,486 0 0 1,494 1,494 1,477 165,346 244,771,902
달바글로벌 (483650) 216,500 4500 2.12 213,500 219,500 209,000 252,879 54,442,350,500
엠앤씨솔루션 (484870) 189,300 0 0 193,500 194,600 189,000 37,118 7,111,530,400
HS효성 (487570) 71,900 -3400 -4.52 75,700 75,900 70,500 60,752 4,382,326,550
한화비전 (489790) 53,700 -2000 -3.59 55,000 55,000 53,300 777,656 41,897,630,400
GS피앤엘 (499790) 42,200 -200 -.47 42,350 43,850 41,500 154,928 6,611,140,675
엘브이엠씨홀딩스 (900140) 1,965 -28 -1.4 1,999 2,005 1,922 665,916 1,298,239,120
프레스티지바이오파마 (950210) 16,830 130 .78 16,560 17,190 16,560 195,341 3,294,199,555

Leave a Comment