KOSPI 20250718

KOSPI 일별 조회 데이터 [962] (2025-07-18)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 7,000 -60 -.85 7,060 7,070 6,950 54,442 380,859,510
KR모터스 (000040) 463 29 6.68 434 463 427 646,599 289,670,799
경방 (000050) 8,040 -190 -2.31 8,270 8,270 7,960 37,282 299,982,620
삼양홀딩스 (000070) 94,700 -2400 -2.47 97,100 97,500 93,500 29,720 2,813,952,050
삼양홀딩스우 (000075) 94,000 -1600 -1.67 95,700 97,900 92,700 164 15,410,100
하이트진로 (000080) 21,450 50 .23 21,550 21,600 21,250 128,345 2,745,112,475
하이트진로2우B (000087) 16,190 20 .12 16,170 16,210 16,040 2,582 41,756,820
유한양행 (000100) 132,000 -3800 -2.8 136,300 136,400 130,300 1,482,515 195,612,769,350
유한양행우 (000105) 110,000 -3300 -2.91 112,000 112,400 106,100 25,603 2,789,667,050
CJ대한통운 (000120) 92,300 -2100 -2.22 94,300 94,800 91,800 56,103 5,191,408,350
하이트진로홀딩스 (000140) 11,060 -180 -1.6 11,240 11,250 10,920 94,587 1,042,414,600
하이트진로홀딩스우 (000145) 13,250 70 .53 13,390 13,390 13,060 526 6,875,180
두산 (000150) 590,000 10000 1.72 587,000 602,000 579,000 95,614 56,344,177,500
두산우 (000155) 387,000 -3000 -.77 390,500 397,500 383,000 35,621 13,861,482,500
두산2우B (000157) 415,500 -4500 -1.07 425,000 427,000 409,500 3,924 1,632,653,250
성창기업지주 (000180) 1,652 -10 -.6 1,671 1,697 1,629 118,187 194,923,312
DL (000210) 52,600 -800 -1.5 53,400 54,000 52,500 69,718 3,695,751,650
DL우 (000215) 28,200 -200 -.7 28,450 29,000 27,500 13,667 383,302,625
유유제약 (000220) 4,700 -70 -1.47 4,780 4,795 4,645 70,708 331,467,205
유유제약1우 (000225) 5,040 -30 -.59 5,070 5,070 4,980 11,604 58,112,009
유유제약2우B (000227) 10,590 -110 -1.03 10,700 10,700 10,590 2,363 25,174,050
일동홀딩스 (000230) 9,490 -40 -.42 9,540 9,640 9,250 106,034 998,842,190
한국앤컴퍼니 (000240) 25,500 -250 -.97 25,600 26,100 24,700 162,537 4,110,283,450
기아 (000270) 99,800 -400 -.4 100,500 101,400 99,400 586,973 58,766,650,400
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 23,800 -200 -.83 24,250 24,250 23,450 54,793 1,299,034,300
노루홀딩스우 (000325) 37,200 450 1.22 37,500 37,500 36,750 195 7,273,050
한화손해보험 (000370) 7,000 -370 -5.02 7,580 7,580 6,940 873,653 6,188,814,180
삼화페인트 (000390) 6,270 30 .48 6,240 6,300 6,220 19,737 123,243,845
롯데손해보험 (000400) 1,894 -25 -1.3 1,919 1,923 1,857 523,456 985,861,157
대원강업 (000430) 3,715 -30 -.8 3,770 3,770 3,700 94,963 353,354,865
CR홀딩스 (000480) 5,550 -30 -.54 5,600 5,600 5,510 69,500 383,807,615
대동 (000490) 10,360 40 .39 10,410 10,480 10,310 74,245 769,795,150
가온전선 (000500) 65,300 0 0 65,700 66,200 64,100 33,568 2,184,677,350
삼일제약 (000520) 11,340 150 1.34 12,300 12,300 11,150 603,860 6,986,409,470
흥국화재 (000540) 4,965 -235 -4.52 5,200 5,220 4,945 712,983 3,608,008,376
흥국화재우 (000545) 9,290 -1220 -11.61 10,490 12,370 9,220 1,327,020 14,543,716,390
CS홀딩스 (000590) 93,700 -2500 -2.6 96,500 96,900 92,100 526 49,203,100
동아쏘시오홀딩스 (000640) 121,500 -400 -.33 122,300 123,000 120,600 8,847 1,078,973,300
천일고속 (000650) 42,050 -350 -.83 42,100 44,000 42,000 799 34,266,500
SK하이닉스 (000660) 269,000 -500 -.19 270,000 275,000 267,000 5,359,504 1,444,044,947,500
영풍 (000670) 44,800 950 2.17 43,700 45,850 43,650 66,680 2,985,885,500
LS네트웍스 (000680) 4,085 25 .62 4,085 4,155 3,980 352,194 1,424,322,042
유수홀딩스 (000700) 6,270 -20 -.32 6,290 6,290 6,210 23,186 144,574,360
현대건설 (000720) 70,900 300 .42 70,900 72,600 68,000 1,647,683 115,746,911,000
현대건설우 (000725) 59,000 -1100 -1.83 60,900 60,900 58,000 15,216 892,775,600
이화산업 (000760) 12,640 -610 -4.6 13,100 13,240 12,640 2,715 35,180,940
삼성화재 (000810) 466,500 -11000 -2.3 480,500 485,000 460,000 83,245 38,937,506,500
삼성화재우 (000815) 352,500 -4500 -1.26 357,000 360,000 347,000 13,405 4,702,721,000
화천기공 (000850) 33,500 -650 -1.9 34,150 34,150 33,350 4,616 154,501,600
강남제비스코 (000860) 12,650 -200 -1.56 12,990 12,990 12,560 23,784 302,095,250
한화 (000880) 92,400 -600 -.65 92,800 93,700 91,200 213,587 19,622,997,050
한화3우B (00088K) 39,200 -250 -.63 39,450 39,700 38,450 108,720 4,220,711,025
보해양조 (000890) 476 -3 -.63 482 482 470 573,758 271,969,583
유니온 (000910) 4,955 45 .92 4,920 5,070 4,920 160,330 799,419,282
전방 (000950) 37,200 -2350 -5.94 40,050 40,050 36,100 12,460 466,942,000
한국주철관 (000970) 7,430 10 .13 7,600 7,650 7,390 129,598 970,041,860
DB하이텍 (000990) 47,300 650 1.39 46,700 47,300 46,250 153,337 7,186,013,900
페이퍼코리아 (001020) 740 0 0 749 749 730 16,570 12,174,432
CJ (001040) 164,100 -3500 -2.09 167,600 168,600 161,000 125,721 20,532,608,750
CJ우 (001045) 89,800 -1500 -1.64 91,300 91,600 87,100 8,218 730,777,500
CJ4우(전환) (00104K) 136,000 -1300 -.95 136,200 137,300 130,600 17,797 2,361,585,350
JW중외제약 (001060) 23,700 50 .21 23,750 23,850 23,350 85,905 2,029,134,625
JW중외제약우 (001065) 29,900 -50 -.17 29,950 29,950 29,500 105 3,130,050
JW중외제약2우B (001067) 63,000 -2600 -3.96 64,000 65,500 63,000 10 638,000
대한방직 (001070) 7,130 -90 -1.25 7,220 7,220 6,990 23,729 167,521,680
만호제강 (001080) 25,300 -100 -.39 25,400 25,450 25,050 850 21,407,050
LX인터내셔널 (001120) 33,100 -650 -1.93 33,900 33,900 32,700 208,584 6,914,283,175
대한제분 (001130) 159,500 -2000 -1.24 160,200 160,500 157,300 5,298 839,928,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,875 -80 -2.02 3,960 3,970 3,760 1,878,288 7,186,895,006
금호전기 (001210) 1,056 35 3.43 1,061 1,100 1,033 220,296 233,780,675
동국홀딩스 (001230) 8,710 -160 -1.8 8,870 8,900 8,650 85,829 749,718,110
GS글로벌 (001250) 2,755 15 .55 2,740 2,755 2,725 386,431 1,058,443,782
남광토건 (001260) 9,090 70 .78 9,020 9,140 8,930 27,612 249,240,820
부국증권 (001270) 58,900 -2600 -4.23 61,400 61,600 57,700 105,677 6,277,185,000
부국증권우 (001275) 27,300 -1350 -4.71 28,650 28,650 27,000 19,802 543,048,400
상상인증권 (001290) 789 -16 -1.99 805 808 776 760,910 597,622,102
PKC (001340) 6,030 70 1.17 6,010 6,130 5,990 118,029 715,854,020
삼성제약 (001360) 1,670 -26 -1.53 1,700 1,707 1,659 299,424 501,037,102
SG글로벌 (001380) 1,723 6 .35 1,708 1,730 1,708 87,127 149,532,399
KG케미칼 (001390) 4,865 -75 -1.52 4,940 4,975 4,855 240,481 1,176,647,363
태원물산 (001420) 3,845 -85 -2.16 3,930 3,930 3,815 5,075 19,442,825
세아베스틸지주 (001430) 33,650 750 2.28 32,250 33,700 32,250 110,999 3,663,515,250
대한전선 (001440) 16,000 100 .63 16,030 16,150 15,760 788,440 12,539,785,285
현대해상 (001450) 27,850 -550 -1.94 28,300 28,450 27,500 501,074 13,920,564,575
BYC (001460) 41,300 -400 -.96 42,250 42,750 40,900 5,872 243,783,050
BYC우 (001465) 26,300 -2200 -7.72 28,500 28,500 25,950 17,326 464,625,900
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,560 -310 -3.14 9,950 9,950 9,440 419,275 4,005,756,235
SK증권 (001510) 730 -1 -.14 731 736 708 6,621,085 4,764,903,481
SK증권우 (001515) 2,345 -25 -1.05 2,400 2,400 2,345 8,506 20,040,035
동양 (001520) 667 -8 -1.19 676 680 663 342,803 229,032,925
동양우 (001525) 4,240 -90 -2.08 4,330 4,345 4,240 379 1,634,875
동양2우B (001527) 9,230 60 .65 9,230 9,230 9,220 300 2,768,500
DI동일 (001530) 42,850 500 1.18 42,250 43,050 41,800 60,705 2,591,486,275
조비 (001550) 14,000 140 1.01 14,150 14,150 13,790 27,004 375,795,555
제일연마 (001560) 9,870 -330 -3.24 10,120 10,190 9,870 12,518 124,726,840
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 516 1 .19 510 529 503 138,868 70,677,177
종근당홀딩스 (001630) 54,000 -600 -1.1 54,700 54,700 53,600 2,890 156,261,250
대상 (001680) 23,900 -50 -.21 23,800 24,050 23,450 153,122 3,625,796,475
대상우 (001685) 17,550 -250 -1.4 17,850 17,850 17,220 15,916 279,577,600
신영증권 (001720) 140,100 -400 -.28 142,000 142,700 137,400 40,742 5,672,493,700
SK네트웍스 (001740) 4,800 35 .73 4,780 4,825 4,735 277,894 1,326,063,000
한양증권 (001750) 19,100 -520 -2.65 19,540 19,620 18,930 106,516 2,036,454,540
한양증권우 (001755) 17,750 -690 -3.74 18,510 18,510 17,650 5,551 99,821,635
SHD (001770) 19,570 -50 -.25 19,600 19,840 19,420 2,000 39,254,290
알루코 (001780) 2,385 75 3.25 2,320 2,425 2,305 1,084,311 2,578,669,914
대한제당 (001790) 3,165 -70 -2.16 3,290 3,290 3,140 351,501 1,118,344,823
대한제당우 (001795) 2,585 -50 -1.9 2,670 2,695 2,575 75,202 195,186,060
오리온홀딩스 (001800) 24,150 -250 -1.02 24,500 24,500 23,700 189,546 4,532,475,075
삼화콘덴서 (001820) 26,350 -50 -.19 26,200 26,500 26,150 22,390 588,959,350
KISCO홀딩스 (001940) 26,650 -350 -1.3 26,750 27,500 26,550 13,500 360,868,750
코오롱 (002020) 57,300 -3700 -6.07 59,700 60,000 56,000 300,926 17,295,608,650
코오롱우 (002025) 27,550 -1750 -5.97 29,150 29,150 26,800 30,823 855,761,350
아세아 (002030) 337,000 1000 .3 336,000 338,000 322,000 8,797 2,903,383,500
비비안 (002070) 785 0 0 785 787 780 437,729 342,746,396
경농 (002100) 10,050 50 .5 10,120 10,130 9,990 32,437 325,567,280
고려산업 (002140) 2,920 -5 -.17 2,925 2,930 2,895 72,029 209,509,999
도화엔지니어링 (002150) 6,750 20 .3 6,730 6,750 6,690 20,548 138,031,535
삼양통상 (002170) 56,800 -400 -.7 57,500 57,500 56,500 932 52,984,500
한국수출포장 (002200) 3,000 0 0 3,010 3,020 2,980 41,996 125,545,675
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,895 -155 -5.08 3,015 3,045 2,820 129,224 380,055,410
고려제강 (002240) 18,650 -20 -.11 18,880 18,880 18,350 17,777 329,567,270
아세아제지 (002310) 8,510 -30 -.35 8,580 8,600 8,320 166,150 1,400,085,815
한진 (002320) 21,850 -400 -1.8 22,250 22,400 21,550 40,409 880,834,025
넥센타이어 (002350) 6,230 -20 -.32 6,280 6,320 6,160 120,057 745,950,475
넥센타이어1우B (002355) 3,580 -40 -1.1 3,650 3,660 3,545 48,490 174,585,375
SH에너지화학 (002360) 471 4 .86 467 472 463 138,175 64,651,999
KCC (002380) 379,000 -11000 -2.82 385,500 391,000 372,250 55,804 21,105,291,000
한독 (002390) 12,200 -170 -1.37 12,240 12,420 11,850 21,631 262,172,925
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,580 -30 -.53 5,730 5,730 5,480 7,049 38,979,770
삼익악기 (002450) 1,322 -26 -1.93 1,347 1,348 1,322 124,723 165,758,854
HS화성 (002460) 11,300 -120 -1.05 11,420 11,490 11,200 12,215 138,152,465
조흥 (002600) 155,700 300 .19 155,400 155,900 154,800 18 2,801,700
제일파마홀딩스 (002620) 9,180 80 .88 9,100 9,190 9,020 7,876 71,801,230
오리엔트바이오 (002630) 731 -4 -.54 735 754 728 822,449 608,171,110
동일제강 (002690) 1,653 -6 -.36 1,659 1,659 1,640 6,322 10,438,940
신일전자 (002700) 1,489 8 .54 1,484 1,495 1,474 538,404 798,621,349
TCC스틸 (002710) 17,260 760 4.61 16,680 17,450 16,660 332,738 5,705,087,605
국제약품 (002720) 4,955 -105 -2.08 5,060 5,060 4,930 232,841 1,153,062,153
보락 (002760) 1,032 -6 -.58 1,038 1,040 1,028 76,056 78,505,849
진흥기업 (002780) 777 -1 -.13 778 779 771 184,396 142,797,109
진흥기업우B (002785) 3,575 -105 -2.85 3,560 3,630 3,560 5,993 21,738,660
진흥기업2우B (002787) 7,970 -20 -.25 7,990 8,050 7,850 1,106 8,774,840
아모레퍼시픽홀딩스 (002790) 32,650 -650 -1.95 33,200 33,450 32,350 148,627 4,848,563,575
아모레퍼시픽홀딩스우 (002795) 13,250 -250 -1.85 13,500 13,500 12,990 34,168 448,967,570
아모레퍼시픽홀딩스3우C (00279K) 24,200 -500 -2.02 24,700 24,750 23,600 17,269 413,645,725
삼영무역 (002810) 17,330 -570 -3.18 17,800 18,000 17,140 44,917 778,473,590
SUN&L (002820) 2,900 80 2.84 2,830 2,970 2,810 6,869 19,721,555
미원상사 (002840) 164,000 1200 .74 162,800 164,400 162,100 2,858 466,540,000
신풍 (002870) 1,224 -26 -2.08 1,255 1,263 1,204 92,831 113,833,882
대유에이텍 (002880) 1,194 -8 -.67 1,202 1,224 1,171 57,659 69,125,973
TYM (002900) 5,140 20 .39 5,180 5,180 5,090 42,199 215,972,690
유성기업 (002920) 2,325 -75 -3.13 2,400 2,400 2,280 45,527 105,644,555
한국쉘석유 (002960) 468,000 -15000 -3.11 479,500 481,000 462,000 5,405 2,538,983,000
금호건설 (002990) 3,560 70 2.01 3,600 3,605 3,510 55,481 197,376,700
금호건설우 (002995) 12,240 190 1.58 12,050 12,260 12,030 1,208 14,705,010
부광약품 (003000) 3,605 -40 -1.1 3,655 3,685 3,590 269,175 974,397,242
혜인 (003010) 5,270 -10 -.19 5,280 5,310 5,240 38,018 200,453,750
세아제강지주 (003030) 212,000 -1500 -.7 214,000 214,500 211,000 4,794 1,017,927,500
에이프로젠바이오로직스 (003060) 659 0 0 657 667 649 344,322 226,629,471
코오롱글로벌 (003070) 9,990 -10 -.1 10,050 10,050 9,890 23,866 237,410,635
코오롱글로벌우 (003075) 15,760 -140 -.88 15,830 15,830 15,700 1,045 16,473,340
SB성보 (003080) 2,870 -30 -1.03 2,890 2,890 2,840 66,076 188,697,230
대웅 (003090) 26,150 -750 -2.79 27,050 27,100 26,000 130,917 3,450,832,325
대신밸류리츠 (0030R0) 4,505 -25 -.55 4,530 4,560 4,490 171,813 773,509,944
일성아이에스 (003120) 26,150 -1050 -3.86 27,200 27,400 25,950 26,239 690,921,675
디아이 (003160) 14,350 -260 -1.78 14,690 14,730 14,280 151,551 2,180,799,310
일신방직 (003200) 11,160 -220 -1.93 11,380 11,440 11,000 80,893 899,339,440
대원제약 (003220) 13,450 -150 -1.1 13,570 13,570 13,410 38,320 515,837,700
삼양식품 (003230) 1,402,000 -82000 -5.53 1,479,000 1,479,000 1,356,000 110,553 154,201,452,500
태광산업 (003240) 1,155,000 -36000 -3.02 1,197,000 1,198,000 1,138,000 29,160 33,686,299,000
흥아해운 (003280) 1,843 15 .82 1,836 1,850 1,820 1,829,478 3,357,011,139
한일홀딩스 (003300) 18,390 -10 -.05 19,000 19,120 18,180 28,067 518,262,680
한국화장품제조 (003350) 60,000 -3700 -5.81 63,400 63,400 59,100 135,788 8,171,243,400
유화증권 (003460) 3,070 -30 -.97 3,120 3,120 2,990 101,672 307,971,710
유화증권우 (003465) 2,770 -25 -.89 2,895 2,895 2,750 3,257 9,059,495
유안타증권 (003470) 4,055 -135 -3.22 4,190 4,190 4,005 894,964 3,633,230,018
유안타증권우 (003475) 3,970 -105 -2.58 4,075 4,075 3,730 119,553 466,752,312
한진중공업홀딩스 (003480) 5,620 -230 -3.93 5,850 5,850 5,570 118,205 670,031,780
대한항공 (003490) 25,950 -250 -.95 26,300 26,400 25,500 1,478,874 38,200,052,850
대한항공우 (003495) 25,550 -50 -.2 25,700 25,750 25,200 8,739 222,651,575
영진약품 (003520) 2,280 -25 -1.08 2,305 2,330 2,270 241,467 553,662,539
한화투자증권 (003530) 6,580 0 0 6,650 6,670 6,470 1,458,539 9,543,173,480
한화투자증권우 (003535) 8,560 20 .23 8,680 8,680 8,430 17,765 151,267,100
대신증권 (003540) 28,450 -1050 -3.56 29,500 29,500 28,200 339,801 9,683,889,400
대신증권우 (003545) 20,750 -750 -3.49 21,400 21,450 20,200 194,292 4,003,388,050
대신증권2우B (003547) 19,720 -680 -3.33 20,600 20,600 19,580 118,181 2,332,124,265
LG (003550) 80,700 -1400 -1.71 81,700 82,300 80,100 216,680 17,492,195,150
LG우 (003555) 64,300 -900 -1.38 65,200 65,200 63,800 11,900 764,607,000
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 52,100 -2200 -4.05 54,400 54,400 51,300 86,544 4,504,665,800
HLB글로벌 (003580) 2,810 -60 -2.09 2,875 2,945 2,805 121,286 344,129,752
방림 (003610) 4,515 75 1.69 4,460 4,535 4,430 70,758 318,268,730
KG모빌리티 (003620) 3,765 35 .94 3,705 3,765 3,690 129,165 480,871,885
미창석유 (003650) 115,800 500 .43 115,300 116,900 114,200 561 64,505,300
포스코퓨처엠 (003670) 156,900 25700 19.59 137,800 163,300 137,700 4,255,832 656,185,056,200
한성기업 (003680) 5,080 -20 -.39 5,100 5,130 5,060 11,960 60,811,230
코리안리 (003690) 10,990 -340 -3 11,400 11,430 10,840 327,394 3,598,434,865
삼영 (003720) 3,910 15 .39 3,940 3,940 3,835 101,231 394,260,295
진양산업 (003780) 5,740 20 .35 5,730 5,750 5,680 79,385 453,394,035
대한화섬 (003830) 141,000 900 .64 138,200 142,600 137,900 228 31,629,100
보령 (003850) 8,630 -50 -.58 8,710 8,710 8,500 102,543 879,667,970
남양유업 (003920) 65,400 -400 -.61 65,300 65,500 64,800 3,367 219,388,100
남양유업우 (003925) 40,850 700 1.74 40,700 41,450 40,100 4,791 194,897,200
사조대림 (003960) 42,900 -1000 -2.28 43,600 43,900 42,400 28,546 1,225,161,125
롯데정밀화학 (004000) 43,000 2600 6.44 40,300 43,350 40,250 219,764 9,335,713,050
현대제철 (004020) 34,800 -350 -1 35,150 35,750 34,550 331,610 11,590,616,650
SG세계물산 (004060) 349 1 .29 349 351 345 263,345 91,232,087
신흥 (004080) 14,500 0 0 14,430 14,500 14,420 725 10,487,800
한국석유 (004090) 14,290 220 1.56 14,200 14,360 14,140 159,936 2,281,728,340
태양금속 (004100) 2,570 -10 -.39 2,570 2,595 2,555 135,245 347,366,906
태양금속우 (004105) 3,680 -10 -.27 3,720 3,720 3,630 25,578 93,885,625
동방 (004140) 3,710 -85 -2.24 3,700 3,795 3,590 4,239,710 15,512,681,555
한솔홀딩스 (004150) 3,400 -15 -.44 3,420 3,440 3,355 137,530 465,852,952
신세계 (004170) 187,200 -2300 -1.21 190,400 190,900 185,000 18,275 3,411,643,750
NPC (004250) 4,570 50 1.11 4,520 4,590 4,505 21,708 98,758,485
NPC우 (004255) 2,670 -55 -2.02 2,735 2,735 2,570 11,550 30,740,308
남성 (004270) 1,109 3 .27 1,117 1,117 1,094 20,734 22,839,911
현대약품 (004310) 4,205 -195 -4.43 4,360 4,380 4,100 3,621,251 15,251,524,212
세방 (004360) 15,510 -300 -1.9 15,810 15,860 15,460 136,525 2,124,214,695
세방우 (004365) 10,790 -90 -.83 11,000 11,000 10,590 20,641 221,589,515
농심 (004370) 410,500 0 0 411,000 412,000 402,500 46,597 18,931,768,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 159 -1 -.63 160 160 158 692,966 110,200,557
서울식품우 (004415) 1,269 11 .87 1,260 1,269 1,258 18,344 23,123,896
송원산업 (004430) 12,450 -40 -.32 12,550 12,600 12,370 16,066 200,499,900
삼일씨엔에스 (004440) 5,420 -10 -.18 5,430 5,480 5,270 24,965 133,308,745
삼화왕관 (004450) 37,300 300 .81 37,000 37,700 36,800 295 10,930,000
세방전지 (004490) 71,900 -500 -.69 72,400 74,400 71,800 71,779 5,223,224,800
깨끗한나라 (004540) 2,195 -5 -.23 2,245 2,245 2,180 42,132 92,470,615
깨끗한나라우 (004545) 11,990 -10 -.08 11,990 12,000 11,990 329 3,945,610
현대비앤지스틸 (004560) 12,970 -110 -.84 13,130 13,210 12,890 35,186 458,816,335
삼천리 (004690) 151,900 -9100 -5.65 160,000 160,000 145,000 66,074 10,139,090,200
조광피혁 (004700) 73,900 -7300 -8.99 81,100 81,100 73,900 26,346 2,011,477,350
한솔테크닉스 (004710) 6,030 -150 -2.43 6,100 6,210 5,980 269,932 1,637,138,005
팜젠사이언스 (004720) 4,445 -40 -.89 4,500 4,520 4,400 55,641 246,654,437
써니전자 (004770) 1,835 26 1.44 1,815 1,860 1,797 410,819 748,561,831
효성 (004800) 77,900 -1600 -2.01 79,500 79,500 76,500 66,812 5,179,356,950
덕성 (004830) 6,050 20 .33 5,990 6,050 5,990 80,101 482,026,135
덕성우 (004835) 8,200 -30 -.36 8,130 8,390 8,100 8,731 71,601,995
DRB동일 (004840) 5,460 -30 -.55 5,500 5,500 5,440 15,304 83,764,510
티웨이홀딩스 (004870) 664 -9 -1.34 673 676 662 253,705 168,529,970
동일산업 (004890) 46,050 -50 -.11 46,100 46,150 45,700 174 7,993,550
조광페인트 (004910) 5,800 -10 -.17 5,810 5,840 5,750 33,459 193,555,440
씨아이테크 (004920) 1,243 -16 -1.27 1,271 1,271 1,227 97,147 119,996,426
한신공영 (004960) 8,600 70 .82 8,530 8,620 8,400 29,573 251,725,995
신라교역 (004970) 10,520 20 .19 10,560 10,580 10,370 15,818 164,969,370
성신양회 (004980) 9,320 -10 -.11 9,960 10,000 9,310 349,343 3,345,709,355
성신양회우 (004985) 11,840 -10 -.08 12,300 12,330 11,830 14,021 169,454,290
롯데지주 (004990) 31,050 -300 -.96 31,300 31,350 30,400 477,773 14,707,199,850
롯데지주우 (00499K) 34,150 150 .44 33,650 34,400 33,250 1,764 59,562,400
휴스틸 (005010) 4,665 -5 -.11 4,690 4,710 4,630 394,658 1,836,919,250
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,550 1850 5.18 36,400 38,350 36,400 755,237 28,359,045,225
SGC에너지 (005090) 26,450 150 .57 26,850 26,900 26,300 32,472 862,688,850
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 86,800 -200 -.23 87,400 87,500 85,600 32,509 2,803,213,300
녹십자홀딩스 (005250) 17,160 40 .23 17,190 17,470 17,080 148,853 2,571,245,610
녹십자홀딩스2우 (005257) 33,950 -1200 -3.41 34,400 35,250 33,950 3,999 137,171,400
롯데칠성 (005300) 137,700 5200 3.92 132,600 138,500 131,700 49,892 6,747,596,350
롯데칠성우 (005305) 79,300 2000 2.59 77,700 80,100 77,000 3,924 307,572,350
온타이드 (005320) 554 -2 -.36 557 566 545 470,763 259,456,662
모나미 (005360) 2,115 -20 -.94 2,150 2,150 2,105 24,114 51,082,160
현대차 (005380) 210,500 500 .24 210,000 212,500 208,500 317,353 66,653,325,250
현대차우 (005385) 161,900 800 .5 161,200 162,400 160,500 98,214 15,868,162,800
현대차2우B (005387) 165,700 700 .42 165,000 166,600 164,500 80,937 13,396,936,550
현대차3우B (005389) 161,200 700 .44 161,000 161,700 160,200 15,622 2,514,953,100
신성통상 (005390) 4,020 -45 -1.11 4,055 4,080 4,015 698,938 2,819,004,315
코스모화학 (005420) 16,070 950 6.28 15,240 16,150 15,230 454,599 7,200,655,925
한국공항 (005430) 66,200 -100 -.15 66,300 66,400 64,300 14,415 938,336,850
현대지에프홀딩스 (005440) 9,450 -370 -3.77 9,820 9,850 9,390 248,974 2,365,276,470
POSCO홀딩스 (005490) 311,000 3500 1.14 312,000 319,000 306,000 557,426 174,091,875,250
삼진제약 (005500) 20,200 50 .25 20,150 20,250 19,910 29,213 587,366,140
SPC삼립 (005610) 56,500 -600 -1.05 57,600 57,600 56,000 9,061 511,395,350
삼영전자 (005680) 11,400 -50 -.44 11,440 11,500 11,350 8,121 92,675,260
파미셀 (005690) 13,270 -230 -1.7 13,540 13,620 13,120 561,689 7,487,999,280
넥센 (005720) 7,130 -80 -1.11 7,210 7,290 6,940 48,324 342,088,170
넥센우 (005725) 5,000 -80 -1.57 4,950 5,060 4,800 3,077 15,000,970
크라운해태홀딩스 (005740) 8,620 -190 -2.16 8,810 8,880 8,490 125,270 1,078,003,725
크라운해태홀딩스우 (005745) 9,270 -30 -.32 9,220 9,270 9,190 1,664 15,307,150
대림바스 (005750) 4,480 30 .67 4,440 4,545 4,390 16,968 75,872,420
신영와코루 (005800) 13,520 -310 -2.24 13,840 13,900 13,300 7,754 104,497,120
풍산홀딩스 (005810) 51,000 -1300 -2.49 51,800 51,900 50,400 65,685 3,346,648,050
원림 (005820) 16,220 -180 -1.1 16,450 16,470 16,190 1,791 29,149,750
DB손해보험 (005830) 137,700 -3800 -2.69 140,300 142,500 135,900 162,205 22,313,679,000
에스엘 (005850) 32,300 300 .94 32,050 32,650 32,000 85,804 2,772,645,025
휴니드 (005870) 9,590 -140 -1.44 9,740 9,740 9,520 113,992 1,092,289,750
대한해운 (005880) 1,884 7 .37 1,892 1,900 1,867 2,570,365 4,831,238,597
삼성전자 (005930) 67,100 400 .6 67,000 67,800 66,300 23,951,531 1,607,581,620,750
삼성전자우 (005935) 54,900 -200 -.36 55,400 55,700 54,500 2,054,666 113,275,259,750
NH투자증권 (005940) 21,750 -450 -2.03 22,200 22,350 21,450 833,983 18,069,919,900
NH투자증권우 (005945) 18,090 -630 -3.37 18,900 18,910 17,730 306,700 5,525,031,495
이수화학 (005950) 6,310 130 2.1 6,210 6,350 6,160 63,171 396,142,180
동부건설 (005960) 5,530 -10 -.18 5,600 5,600 5,440 20,408 111,868,425
동부건설우 (005965) 19,990 20 .1 19,970 19,990 19,810 38 757,320
동원산업 (006040) 48,050 0 0 48,000 48,200 47,500 32,392 1,549,682,875
화승인더 (006060) 4,985 60 1.22 4,900 4,985 4,855 148,220 731,222,450
사조오양 (006090) 10,440 -70 -.67 10,580 10,580 10,190 12,293 127,157,940
삼아알미늄 (006110) 18,870 1140 6.43 17,750 19,390 17,750 203,500 3,813,957,500
SK디스커버리 (006120) 60,400 -2000 -3.21 62,400 62,500 59,800 28,049 1,701,359,300
SK디스커버리우 (006125) 42,150 -1600 -3.66 43,750 43,750 42,100 9,717 415,190,375
한국전자홀딩스 (006200) 771 1 .13 775 775 765 23,411 18,087,094
제주은행 (006220) 16,000 -530 -3.21 16,530 16,740 15,800 505,779 8,130,298,825
LS (006260) 183,200 300 .16 182,500 185,400 179,200 127,654 23,208,623,100
녹십자 (006280) 153,500 10700 7.49 143,800 159,400 140,300 319,391 48,844,462,800
대원전선 (006340) 2,950 -30 -1.01 2,995 3,020 2,940 849,954 2,515,513,370
대원전선우 (006345) 3,835 -60 -1.54 3,895 3,990 3,820 21,238 81,994,360
GS건설 (006360) 20,600 50 .24 20,700 20,750 20,300 247,559 5,061,496,200
대구백화점 (006370) 6,460 -130 -1.97 6,590 6,650 6,460 10,455 68,111,550
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,440 1020 5.54 20,500 20,650 18,900 654,445 12,777,802,795
삼성SDI (006400) 182,500 3500 1.96 180,700 184,300 180,050 686,213 125,153,032,700
삼성SDI우 (006405) 121,000 4800 4.13 116,200 121,300 116,200 18,961 2,260,671,350
인스코비 (006490) 1,328 18 1.37 1,312 1,350 1,308 471,802 627,164,965
대림통상 (006570) 2,855 75 2.7 2,750 3,000 2,735 26,520 75,284,077
대한유화 (006650) 100,600 1400 1.41 99,300 102,200 99,300 23,799 2,405,071,600
삼성공조 (006660) 14,090 40 .28 14,080 14,100 13,900 19,465 272,441,455
영풍제지 (006740) 1,062 0 0 1,062 1,067 1,052 60,175 63,881,145
미래에셋증권 (006800) 20,700 -350 -1.66 21,150 21,250 20,200 2,560,596 52,571,169,225
미래에셋증권우 (006805) 10,190 -190 -1.83 10,450 10,480 9,750 244,989 2,461,991,120
미래에셋증권2우B (00680K) 9,190 -140 -1.5 9,360 9,430 8,970 955,062 8,695,125,260
AK홀딩스 (006840) 12,770 40 .31 12,970 12,970 12,620 7,969 101,120,800
신송홀딩스 (006880) 8,280 -150 -1.78 8,430 8,430 8,060 147,771 1,211,456,410
태경케미컬 (006890) 11,050 150 1.38 10,920 11,430 10,840 156,665 1,745,247,235
우성 (006980) 17,870 -330 -1.81 18,200 18,300 17,860 1,195 21,494,340
GS리테일 (007070) 17,550 80 .46 17,520 17,580 17,370 97,412 1,701,043,525
일신석재 (007110) 2,275 -5 -.22 2,255 2,285 2,235 960,941 2,171,083,318
미래아이앤지 (007120) 1,023 -8 -.78 1,045 1,045 1,020 39,458 40,382,716
사조산업 (007160) 52,100 -1400 -2.62 53,500 53,500 51,300 15,900 825,290,500
벽산 (007210) 2,260 0 0 2,250 2,260 2,230 58,836 132,140,185
한국특강 (007280) 1,549 -17 -1.09 1,566 1,596 1,524 34,244 52,830,851
오뚜기 (007310) 408,000 4000 .99 404,000 408,500 400,000 6,260 2,531,046,250
DN오토모티브 (007340) 27,600 -100 -.36 27,700 27,700 27,000 102,704 2,804,954,250
에이프로젠 (007460) 656 1 .15 658 660 646 1,169,072 765,299,394
샘표 (007540) 50,900 -1100 -2.12 51,900 52,000 49,750 30,804 1,556,698,075
일양약품 (007570) 13,850 -200 -1.42 14,150 14,150 13,690 34,365 475,156,345
일양약품우 (007575) 14,500 -10 -.07 14,550 14,550 14,300 83 1,193,680
동방아그로 (007590) 6,310 -10 -.16 6,290 6,350 6,270 7,585 47,864,230
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 60,300 -100 -.17 60,400 61,400 59,500 875,499 52,862,219,200
국도화학 (007690) 40,250 0 0 40,350 41,500 39,600 114,588 4,671,029,100
F&F홀딩스 (007700) 20,600 -100 -.48 20,550 20,900 20,300 34,391 706,308,750
코리아써키트 (007810) 12,030 -90 -.74 12,130 12,280 12,000 38,431 465,207,550
코리아써우 (007815) 6,200 0 0 6,150 6,220 6,150 110 681,920
코리아써키트2우B (00781K) 5,680 30 .53 5,680 5,680 5,640 691 3,911,360
서연 (007860) 11,300 -350 -3 11,710 11,780 11,200 139,669 1,585,905,960
TP (007980) 1,508 -6 -.4 1,514 1,517 1,497 156,371 235,082,449
사조동아원 (008040) 1,128 -12 -1.05 1,147 1,147 1,119 540,200 608,621,983
대덕 (008060) 8,400 -290 -3.34 8,700 8,700 8,360 193,178 1,635,706,515
대덕1우 (00806K) 9,240 -40 -.43 9,310 9,310 9,100 1,140 10,429,490
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,610 10 .18 5,620 5,680 5,580 26,939 151,416,040
NI스틸 (008260) 3,770 -55 -1.44 3,825 3,825 3,740 28,091 105,846,874
남선알미늄 (008350) 1,252 -5 -.4 1,257 1,259 1,241 373,211 467,552,860
남선알미우 (008355) 13,000 70 .54 13,070 13,370 13,000 256 3,393,110
문배철강 (008420) 2,435 -10 -.41 2,450 2,460 2,420 46,962 114,116,760
서흥 (008490) 21,450 150 .7 21,450 21,700 20,800 22,882 490,131,575
일정실업 (008500) 11,910 60 .51 11,850 12,020 11,840 4,586 54,457,650
윌비스 (008600) 438 7 1.62 431 450 430 548,064 240,791,655
아남전자 (008700) 1,456 -5 -.34 1,463 1,482 1,441 734,627 1,068,446,583
율촌화학 (008730) 27,700 700 2.59 27,050 27,900 26,700 105,509 2,913,567,075
호텔신라 (008770) 52,100 400 .77 52,100 53,000 51,200 277,106 14,466,096,750
호텔신라우 (008775) 49,800 1550 3.21 48,800 50,400 48,200 31,066 1,536,368,350
금비 (008870) 59,600 -900 -1.49 60,800 60,800 59,600 1,914 114,933,000
한미사이언스 (008930) 49,850 1600 3.32 47,850 50,700 46,950 447,553 22,040,626,175
동양철관 (008970) 1,836 50 2.8 1,815 1,914 1,782 78,778,009 146,331,912,251
KCTC (009070) 7,350 -200 -2.65 7,200 7,380 7,000 2,931,280 21,008,723,895
경인전자 (009140) 21,350 -250 -1.16 21,600 21,800 20,950 9,859 209,068,450
삼성전기 (009150) 138,700 900 .65 137,800 139,400 137,200 273,011 37,753,525,900
삼성전기우 (009155) 63,200 -300 -.47 63,800 64,000 62,300 18,685 1,176,612,900
SIMPAC (009160) 5,070 -80 -1.55 5,220 5,220 5,040 133,521 679,843,040
한솔로지스틱스 (009180) 3,145 -35 -1.1 3,180 3,190 3,045 360,873 1,126,591,573
대양금속 (009190) 1,616 -2 -.12 1,618 1,619 1,596 165,828 265,842,807
무림페이퍼 (009200) 2,355 -5 -.21 2,365 2,380 2,297 220,550 514,868,774
한샘 (009240) 46,000 -400 -.86 46,400 46,700 45,650 22,742 1,045,871,975
신원 (009270) 1,750 -3 -.17 1,753 1,753 1,724 902,708 1,566,912,955
광동제약 (009290) 6,340 -120 -1.86 6,460 6,510 6,310 75,262 479,184,465
참엔지니어링 (009310) 1,387 -1 -.07 1,388 1,399 1,380 13,119 18,172,964
아진전자부품 (009320) 999 -1 -.1 1,000 1,002 996 47,892 47,795,122
태영건설 (009410) 2,755 10 .36 2,745 2,775 2,730 46,259 127,260,667
태영건설우 (009415) 5,800 0 0 5,990 5,990 5,730 1,144 6,670,870
한올바이오파마 (009420) 29,300 -600 -2.01 29,700 30,000 29,100 557,030 16,417,229,475
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 83,000 7100 9.35 76,400 83,000 76,100 238,042 19,315,323,700
한창제지 (009460) 717 -8 -1.1 719 726 714 111,064 79,551,336
삼화전기 (009470) 27,700 -200 -.72 28,050 28,100 27,500 47,565 1,316,004,175
HD한국조선해양 (009540) 331,500 -500 -.15 332,500 335,250 326,000 139,184 46,032,313,250
무림P&P (009580) 2,860 -45 -1.55 2,890 2,920 2,850 60,404 173,283,833
모토닉 (009680) 10,850 -250 -2.25 11,070 11,120 10,790 57,972 631,338,900
삼정펄프 (009770) 30,250 -200 -.66 30,400 30,450 30,000 1,014 30,658,050
플레이그램 (009810) 381 1 .26 380 409 373 686,125 264,529,548
한화솔루션 (009830) 35,300 100 .28 35,600 36,650 35,300 2,404,216 86,438,884,375
한화솔루션우 (009835) 27,550 -250 -.9 27,800 28,400 27,500 17,970 501,709,600
명신산업 (009900) 8,590 210 2.51 8,390 8,680 8,390 233,890 1,997,986,380
영원무역홀딩스 (009970) 135,900 -1800 -1.31 136,400 137,300 134,100 9,311 1,260,978,700
한국내화 (010040) 2,430 -5 -.21 2,435 2,480 2,405 21,261 51,504,625
OCI홀딩스 (010060) 89,500 2600 2.99 91,500 93,800 88,500 199,479 18,115,112,850
한국무브넥스 (010100) 4,525 -120 -2.58 4,645 4,720 4,485 308,296 1,399,105,830
LS ELECTRIC (010120) 286,500 9500 3.43 280,000 291,000 275,000 211,286 59,752,433,250
고려아연 (010130) 809,000 -16000 -1.94 820,000 830,000 802,000 14,536 11,789,429,500
삼성중공업 (010140) 18,790 -120 -.63 18,820 18,860 18,520 4,459,262 83,319,079,325
우진아이엔에스 (010400) 2,600 -20 -.76 2,700 2,700 2,575 12,995 33,938,010
한솔PNS (010420) 1,887 2 .11 1,884 1,887 1,875 6,480 12,204,073
에스엠벡셀 (010580) 1,628 -2 -.12 1,631 1,636 1,584 74,821 120,211,345
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 200,000 4100 2.09 194,100 203,500 193,700 269,561 53,580,077,850
진양폴리 (010640) 4,000 0 0 4,000 4,010 3,990 19,270 76,998,627
화천기계 (010660) 5,860 -60 -1.01 5,880 5,980 5,840 233,498 1,382,399,255
화신 (010690) 8,470 -40 -.47 8,520 8,600 8,450 126,404 1,075,166,555
평화홀딩스 (010770) 6,270 260 4.33 6,000 6,300 5,970 386,727 2,374,937,010
아이에스동서 (010780) 21,000 -150 -.71 21,400 21,500 20,750 18,343 386,279,050
퍼스텍 (010820) 4,740 95 2.05 4,665 4,780 4,455 1,651,803 7,765,831,942
S-Oil (010950) 61,900 -600 -.96 62,400 63,000 61,300 208,026 12,837,117,750
S-Oil우 (010955) 41,600 -750 -1.77 42,450 42,750 41,100 21,152 876,891,500
삼호개발 (010960) 3,580 -50 -1.38 3,630 3,650 3,545 80,584 288,345,555
진원생명과학 (011000) 2,405 -45 -1.84 2,450 2,450 2,380 417,590 1,004,392,482
LG이노텍 (011070) 154,600 300 .19 154,700 156,900 152,900 105,698 16,348,047,500
에넥스 (011090) 652 -14 -2.1 655 677 647 179,581 117,177,886
CJ씨푸드 (011150) 2,995 -5 -.17 3,000 3,010 2,985 179,203 536,644,989
CJ씨푸드1우 (011155) 17,540 -80 -.45 17,900 17,900 17,540 480 8,493,270
롯데케미칼 (011170) 66,000 600 .92 65,700 67,200 65,600 104,075 6,884,990,050
HMM (011200) 25,000 -250 -.99 25,150 25,300 24,700 974,570 24,278,234,325
현대위아 (011210) 51,000 -100 -.2 51,000 51,500 50,500 69,468 3,535,943,350
삼화전자 (011230) 5,190 -240 -4.42 5,380 5,410 5,130 154,459 809,147,440
태림포장 (011280) 2,130 -20 -.93 2,150 2,150 2,125 39,821 84,925,866
성안머티리얼스 (011300) 466 1 .22 470 502 458 2,223,834 1,045,878,244
유니켐 (011330) 1,773 -26 -1.45 1,800 1,815 1,763 362,551 647,195,134
부산산업 (011390) 93,600 300 .32 92,800 94,400 92,300 2,846 264,310,800
갤럭시아에스엠 (011420) 2,560 160 6.67 2,435 2,630 2,360 1,801,529 4,616,213,083
한농화성 (011500) 15,090 470 3.21 14,910 15,300 14,850 297,361 4,493,062,225
와이투솔루션 (011690) 3,540 140 4.12 3,420 3,560 3,395 278,422 969,795,553
한신기계 (011700) 3,630 -80 -2.16 3,685 3,710 3,610 257,189 934,814,627
현대코퍼레이션 (011760) 26,950 -750 -2.71 27,650 27,650 26,525 78,912 2,117,467,725
금호석유화학 (011780) 126,300 4300 3.52 122,600 126,500 122,000 133,373 16,650,562,800
금호석유화학우 (011785) 65,300 -500 -.76 66,700 67,100 63,900 24,759 1,618,568,450
SKC (011790) 100,000 700 .7 100,000 101,400 98,800 185,853 18,587,685,000
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,596 0 0 1,597 1,616 1,574 2,404,518 3,826,119,233
DB (012030) 1,435 -13 -.9 1,448 1,450 1,420 273,644 391,396,686
영흥 (012160) 641 -18 -2.73 659 667 625 457,107 291,263,779
아센디오 (012170) 3,060 -35 -1.13 3,095 3,165 3,040 25,136 76,908,035
계양전기 (012200) 1,488 -2 -.13 1,490 1,499 1,479 58,056 86,252,766
계양전기우 (012205) 3,630 -10 -.27 3,630 3,630 3,630 37 134,310
영화금속 (012280) 859 -1 -.12 860 868 857 34,039 29,336,324
경동인베스트 (012320) 65,000 -1900 -2.84 66,200 67,100 63,800 13,816 897,091,200
현대모비스 (012330) 303,000 -4500 -1.46 306,500 309,500 299,000 159,995 48,404,886,250
한화에어로스페이스 (012450) 896,000 0 0 905,000 910,000 885,000 176,796 158,820,380,000
더존비즈온 (012510) 80,100 1300 1.65 79,700 81,700 76,700 351,938 28,076,434,700
경인양행 (012610) 3,325 -35 -1.04 3,400 3,400 3,300 44,480 147,759,135
HDC (012630) 22,200 350 1.6 21,700 22,550 21,250 150,452 3,296,133,475
모나리자 (012690) 2,625 -70 -2.6 2,695 2,695 2,535 880,901 2,277,523,547
에스원 (012750) 71,400 -400 -.56 71,200 71,800 70,700 29,663 2,112,283,450
대창 (012800) 1,446 8 .56 1,438 1,446 1,421 638,615 916,491,388
세우글로벌 (013000) 1,138 5 .44 1,141 1,141 1,130 44,696 50,781,369
일성건설 (013360) 1,655 -32 -1.9 1,687 1,688 1,635 220,579 364,981,833
화승코퍼레이션 (013520) 2,155 -20 -.92 2,175 2,190 2,080 277,012 587,579,860
디와이 (013570) 4,615 -45 -.97 4,660 4,715 4,575 51,673 239,187,205
계룡건설 (013580) 20,350 100 .49 20,400 20,500 20,100 41,190 834,538,600
까뮤이앤씨 (013700) 1,128 -2 -.18 1,130 1,130 1,113 26,462 29,656,424
지엠비코리아 (013870) 4,145 -20 -.48 4,165 4,165 4,120 11,220 46,392,467
지누스 (013890) 19,870 -330 -1.63 20,200 20,200 19,650 67,118 1,327,003,350
한익스프레스 (014130) 3,615 -5 -.14 3,580 3,620 3,565 15,685 56,297,780
대영포장 (014160) 1,232 13 1.07 1,218 1,244 1,216 882,195 1,083,942,613
금강공업 (014280) 4,775 25 .53 4,750 4,795 4,715 52,344 248,599,685
금강공업우 (014285) 7,100 0 0 7,100 7,100 7,100 11 78,100
영보화학 (014440) 4,555 -35 -.76 4,595 4,595 4,535 50,888 231,534,544
극동유화 (014530) 3,625 -5 -.14 3,630 3,680 3,600 136,404 494,490,347
태경비케이 (014580) 5,980 920 18.18 5,300 6,570 5,150 33,910,363 205,776,070,760
한솔케미칼 (014680) 180,700 -1700 -.93 180,900 181,700 178,100 56,167 10,113,524,250
사조씨푸드 (014710) 8,300 -30 -.36 8,370 8,370 8,000 42,435 344,042,030
HL D&I (014790) 2,770 -65 -2.29 2,835 2,850 2,735 59,402 163,939,291
동원시스템즈 (014820) 31,550 250 .8 31,200 31,600 31,200 18,032 566,087,575
동원시스템즈우 (014825) 17,890 0 0 17,890 17,890 17,890 153 2,737,170
유니드 (014830) 84,800 -3400 -3.85 88,100 88,100 83,500 103,111 8,744,316,100
성문전자 (014910) 1,257 20 1.62 1,237 1,275 1,235 84,397 105,555,289
성문전자우 (014915) 4,740 65 1.39 4,690 4,740 4,690 11 51,840
인디에프 (014990) 1,277 -14 -1.08 1,300 1,300 1,259 608,202 773,487,054
이스타코 (015020) 705 24 3.52 681 717 681 476,685 335,944,060
대창단조 (015230) 5,890 -100 -1.67 5,990 5,990 5,810 97,360 570,628,265
에이엔피 (015260) 502 -23 -4.38 525 534 501 298,797 151,791,250
INVENI (015360) 63,500 -800 -1.24 64,300 64,400 62,300 12,985 818,823,850
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,250 -250 -.68 36,400 36,450 35,500 2,154,499 77,835,301,425
일진홀딩스 (015860) 6,010 -160 -2.59 6,170 6,200 5,900 225,375 1,351,839,640
태경산업 (015890) 5,580 160 2.95 5,430 6,450 5,370 8,816,219 52,531,020,520
대현 (016090) 1,916 -4 -.21 1,919 1,919 1,900 86,455 164,844,574
삼성증권 (016360) 74,600 -1200 -1.58 75,800 75,900 72,600 529,038 39,013,434,500
KG스틸 (016380) 6,360 -20 -.31 6,380 6,470 6,320 87,174 555,856,055
한세예스24홀딩스 (016450) 4,525 -95 -2.06 4,580 4,605 4,505 67,666 306,106,380
환인제약 (016580) 12,800 -230 -1.77 13,060 13,080 12,600 59,073 753,810,815
신대양제지 (016590) 14,490 -140 -.96 14,500 14,630 14,350 27,036 392,390,660
DB증권 (016610) 10,050 -350 -3.37 10,410 10,410 9,840 410,603 4,109,016,490
대성홀딩스 (016710) 10,100 -200 -1.94 10,300 10,390 10,010 50,666 510,810,995
두올 (016740) 3,585 5 .14 3,590 3,600 3,555 79,374 284,024,230
퍼시스 (016800) 47,800 -1050 -2.15 48,400 48,850 47,000 896 43,072,150
웅진 (016880) 2,865 -65 -2.22 2,930 2,955 2,770 1,321,150 3,765,838,445
광명전기 (017040) 1,716 -34 -1.94 1,750 1,771 1,702 253,833 436,097,775
명문제약 (017180) 1,697 -4 -.24 1,702 1,715 1,680 93,612 157,990,795
우신시스템 (017370) 7,790 -20 -.26 7,850 7,890 7,720 27,218 211,769,195
서울가스 (017390) 65,000 -2700 -3.99 67,700 67,700 64,300 52,540 3,422,089,350
수산세보틱스 (017550) 1,813 -6 -.33 1,819 1,822 1,810 35,485 64,331,800
SK텔레콤 (017670) 56,000 -400 -.71 56,500 56,800 55,900 525,083 29,522,497,300
현대엘리베이터 (017800) 85,400 -900 -1.04 86,300 86,700 83,200 110,430 9,392,338,550
풀무원 (017810) 12,470 80 .65 12,450 12,470 12,280 43,240 535,150,225
DS단석 (017860) 27,350 150 .55 27,150 27,550 26,900 71,587 1,949,977,125
광전자 (017900) 2,010 0 0 2,010 2,010 1,989 44,079 88,065,596
E1 (017940) 90,700 -2600 -2.79 93,300 93,300 90,000 29,978 2,720,744,550
한국카본 (017960) 26,100 1150 4.61 25,100 26,300 24,800 597,160 15,503,957,275
애경산업 (018250) 17,000 150 .89 16,850 17,000 16,790 71,336 1,205,387,755
삼성에스디에스 (018260) 186,000 -200 -.11 185,500 188,600 182,000 319,491 59,008,206,550
조일알미늄 (018470) 1,510 14 .94 1,494 1,524 1,493 541,961 817,993,602
동원금속 (018500) 1,444 -35 -2.37 1,474 1,498 1,444 425,937 624,129,855
SK가스 (018670) 279,000 -7000 -2.45 285,500 287,000 274,000 9,895 2,767,526,750
한온시스템 (018880) 3,220 15 .47 3,205 3,270 3,195 756,809 2,443,883,730
신풍제약 (019170) 13,670 -200 -1.44 13,840 13,850 13,540 168,229 2,296,898,550
신풍제약우 (019175) 28,150 -850 -2.93 28,250 28,300 28,050 9,254 260,826,800
티에이치엔 (019180) 2,940 -30 -1.01 2,970 2,970 2,925 71,754 210,788,235
세아특수강 (019440) 15,390 0 0 15,450 15,450 15,240 19,029 291,214,465
엑시큐어하이트론 (019490) 656 -4 -.61 655 666 647 666,661 436,478,165
대교 (019680) 2,500 0 0 2,470 2,500 2,460 29,433 72,872,030
대교우B (019685) 1,331 7 .53 1,323 1,349 1,319 9,417 12,491,451
한섬 (020000) 17,440 -90 -.51 17,600 17,630 17,240 50,641 880,044,865
키다리스튜디오 (020120) 3,870 -15 -.39 3,860 3,900 3,830 102,416 395,928,531
롯데에너지머티리얼즈 (020150) 23,600 950 4.19 22,800 23,750 22,800 168,841 3,947,180,400
아시아나항공 (020560) 9,760 -40 -.41 9,850 9,850 9,740 91,085 890,663,690
일진디스플 (020760) 974 4 .41 962 976 951 131,757 126,943,045
서원 (021050) 1,312 -13 -.98 1,326 1,339 1,301 211,906 277,963,929
코웨이 (021240) 106,500 400 .38 105,600 107,200 105,100 216,891 23,092,698,750
세원정공 (021820) 11,870 -10 -.08 12,090 12,140 11,670 19,577 230,174,530
포스코DX (022100) 25,350 1300 5.41 24,250 26,650 24,250 4,098,953 105,135,061,950
삼원강재 (023000) 2,575 -5 -.19 2,580 2,620 2,545 22,059 56,937,429
MH에탄올 (023150) 5,430 30 .56 5,430 5,450 5,350 1,533 8,260,830
한국종합기술 (023350) 5,340 90 1.71 5,250 5,360 5,235 25,799 136,828,540
동남합성 (023450) 33,550 50 .15 33,500 33,750 33,400 417 13,970,625
롯데쇼핑 (023530) 74,600 -1300 -1.71 75,900 76,000 74,400 63,361 4,745,818,300
다우기술 (023590) 37,850 -650 -1.69 39,000 39,000 37,150 114,068 4,295,219,125
인지컨트롤스 (023800) 6,100 -30 -.49 6,150 6,160 6,080 17,900 109,267,670
인팩 (023810) 6,290 -10 -.16 6,300 6,340 6,240 18,758 117,518,440
에쓰씨엔지니어링 (023960) 1,333 -7 -.52 1,347 1,354 1,305 171,026 225,959,031
WISCOM (024070) 2,055 5 .24 2,035 2,140 2,035 10,122 20,939,200
디씨엠 (024090) 14,080 -310 -2.15 14,390 14,480 14,000 9,329 131,792,590
기업은행 (024110) 20,500 -450 -2.15 21,100 21,150 20,300 1,056,591 21,668,104,825
콜마홀딩스 (024720) 14,980 -300 -1.96 15,200 15,250 14,760 331,820 4,964,293,405
대원화성 (024890) 907 1 .11 909 918 902 22,999 20,849,438
디와이덕양 (024900) 2,565 5 .2 2,570 2,585 2,550 62,185 159,697,649
KPX케미칼 (025000) 52,100 -500 -.95 52,100 52,700 51,700 8,670 451,769,100
SJM홀딩스 (025530) 3,800 -25 -.65 3,840 3,840 3,750 17,937 67,983,467
한국단자 (025540) 65,500 -700 -1.06 66,500 66,900 64,900 25,212 1,650,930,050
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,690 -260 -3.27 8,040 8,210 7,550 34,744 269,820,880
한솔홈데코 (025750) 762 3 .4 760 763 750 205,932 155,708,313
이구산업 (025820) 5,130 -70 -1.35 5,200 5,220 5,050 574,853 2,939,417,840
남해화학 (025860) 7,570 30 .4 7,610 7,650 7,510 67,764 512,196,315
한국주강 (025890) 1,896 7 .37 1,889 1,902 1,853 13,610 25,557,723
스틱인베스트먼트 (026890) 11,000 -360 -3.17 11,370 11,400 10,940 113,321 1,259,076,250
부국철강 (026940) 2,400 35 1.48 2,370 2,415 2,370 211,408 506,702,541
동서 (026960) 30,650 -100 -.33 30,700 30,850 30,200 82,480 2,520,320,150
BGF (027410) 4,285 -25 -.58 4,310 4,345 4,225 194,334 827,540,310
마니커 (027740) 949 -12 -1.25 975 975 942 381,734 362,371,776
한국제지 (027970) 849 5 .59 848 851 837 50,384 42,439,957
삼성E&A (028050) 25,600 200 .79 25,400 25,800 25,250 845,727 21,534,104,025
동아지질 (028100) 16,610 -100 -.6 16,700 16,700 16,410 22,138 366,014,780
삼성물산 (028260) 174,400 -10000 -5.42 183,600 183,700 172,400 698,587 122,416,495,500
삼성물산우B (02826K) 127,100 -5600 -4.22 135,000 135,000 125,400 41,540 5,287,984,350
팬오션 (028670) 4,210 145 3.57 4,090 4,255 4,090 3,667,463 15,395,394,837
케이씨 (029460) 24,750 -1150 -4.44 25,650 25,700 24,700 54,833 1,369,109,750
신도리코 (029530) 50,600 -900 -1.75 51,500 51,800 50,400 10,396 527,167,850
삼성카드 (029780) 54,700 -1100 -1.97 55,800 56,300 54,000 60,506 3,316,802,500
제일기획 (030000) 21,900 150 .69 21,700 22,000 21,600 334,481 7,289,863,225
NICE평가정보 (030190) 17,250 -520 -2.93 17,680 17,740 16,980 88,497 1,520,357,525
KT (030200) 57,200 -600 -1.04 57,600 58,000 56,900 250,746 14,393,425,408
다올투자증권 (030210) 3,755 -125 -3.22 3,905 3,905 3,725 184,961 696,952,632
교보증권 (030610) 9,740 -320 -3.18 10,100 10,120 9,620 352,020 3,438,972,255
동원수산 (030720) 6,180 -50 -.8 6,240 6,240 6,070 11,548 70,590,665
서울보증보험 (031210) 43,800 -1200 -2.67 45,000 45,050 43,500 110,334 4,841,359,100
신세계인터내셔날 (031430) 12,610 -380 -2.93 13,070 13,070 12,500 120,257 1,520,721,825
신세계푸드 (031440) 41,200 -750 -1.79 41,900 41,900 41,100 5,172 213,740,100
아이티센씨티에스 (031820) 649 4 .62 645 650 636 602,811 397,880,472
롯데관광개발 (032350) 17,670 -630 -3.44 18,390 18,530 17,630 562,858 10,081,914,440
황금에스티 (032560) 6,020 -120 -1.95 6,120 6,140 6,000 22,478 135,552,760
LG유플러스 (032640) 14,990 -10 -.07 14,940 15,050 14,760 826,862 12,318,698,910
삼성생명 (032830) 135,600 -4200 -3 139,200 139,800 131,500 378,143 50,817,894,000
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,280 -110 -.63 17,300 17,470 17,120 66,147 1,144,681,590
체시스 (033250) 1,164 -2 -.17 1,170 1,172 1,153 177,944 206,117,885
유나이티드제약 (033270) 22,000 -350 -1.57 22,350 22,350 21,950 41,281 911,803,850
SJG세종 (033530) 4,710 -35 -.74 4,745 4,775 4,660 60,319 283,885,965
KT&G (033780) 139,500 -1200 -.85 140,500 141,800 138,100 205,945 28,781,459,950
무학 (033920) 8,320 -80 -.95 8,400 8,450 8,220 50,749 421,848,155
두산에너빌리티 (034020) 64,800 1500 2.37 63,700 65,000 62,600 5,840,366 373,895,151,350
SBS (034120) 21,850 650 3.07 21,350 21,900 21,300 111,029 2,404,856,175
LG디스플레이 (034220) 9,210 0 0 9,210 9,320 9,150 885,944 8,152,772,695
파라다이스 (034230) 19,050 100 .53 19,100 19,710 18,600 1,230,226 23,674,432,955
NICE (034310) 13,800 -420 -2.95 14,260 14,260 13,630 61,523 850,241,560
인천도시가스 (034590) 26,350 -100 -.38 26,550 26,550 26,250 3,633 95,666,250
SK (034730) 221,500 9000 4.24 213,000 221,500 212,000 269,825 58,415,014,750
SK우 (03473K) 177,800 2800 1.6 175,500 177,800 172,600 5,028 876,045,800
한국토지신탁 (034830) 1,245 -29 -2.28 1,275 1,279 1,245 851,939 1,068,772,708
HS애드 (035000) 8,360 -230 -2.68 8,590 8,600 8,240 50,654 422,026,845
백산 (035150) 15,470 80 .52 15,400 15,470 15,120 29,342 448,022,570
강원랜드 (035250) 19,690 -410 -2.04 20,150 20,250 19,490 811,251 15,997,704,135
NAVER (035420) 242,000 -1500 -.62 243,500 245,000 240,000 703,602 170,337,702,250
신세계 I&C (035510) 16,840 -160 -.94 17,000 17,100 16,650 111,022 1,865,238,660
카카오 (035720) 56,900 -600 -1.04 57,700 57,800 56,100 1,334,076 75,746,376,350
콘텐트리중앙 (036420) 10,780 -40 -.37 10,850 10,880 10,630 30,681 327,917,220
한국가스공사 (036460) 44,050 -550 -1.23 44,600 44,650 43,600 348,827 15,319,095,300
SNT홀딩스 (036530) 57,600 -1300 -2.21 58,900 59,800 56,500 16,299 936,590,300
엔씨소프트 (036570) 209,500 -2500 -1.18 212,500 215,000 205,000 61,982 12,919,219,500
팜스코 (036580) 3,110 -50 -1.58 3,120 3,150 3,080 36,480 113,691,540
YG PLUS (037270) 7,990 -240 -2.92 8,160 8,160 7,890 1,209,732 9,660,039,595
LG헬로비전 (037560) 3,045 -105 -3.33 3,130 3,135 3,025 612,709 1,882,195,929
광주신세계 (037710) 34,200 -650 -1.87 35,000 35,000 33,150 54,633 1,860,581,325
하나투어 (039130) 56,500 -300 -.53 56,600 56,800 56,000 50,500 2,844,278,600
키움증권 (039490) 230,000 -2000 -.86 233,000 233,000 224,000 111,527 25,308,469,750
HDC랩스 (039570) 9,660 -10 -.1 9,700 9,730 9,500 24,367 235,026,960
상신브레이크 (041650) 2,985 0 0 2,985 2,990 2,960 24,634 73,294,025
한화오션 (042660) 80,400 -300 -.37 81,600 81,700 79,000 1,353,803 108,253,783,650
HD현대인프라코어 (042670) 11,200 -110 -.97 11,320 11,420 11,200 879,986 9,907,809,780
한미반도체 (042700) 87,800 -500 -.57 88,900 89,400 87,500 329,941 29,051,973,800
주연테크 (044380) 472 -6 -1.26 470 474 451 785,816 363,321,357
KSS해운 (044450) 10,500 -110 -1.04 10,650 10,670 10,390 65,759 690,032,955
코스맥스비티아이 (044820) 21,450 -1950 -8.33 23,300 23,300 21,000 85,363 1,838,231,100
대우건설 (047040) 4,015 -15 -.37 4,040 4,045 3,970 920,653 3,677,560,746
포스코인터내셔널 (047050) 51,700 500 .98 51,500 53,200 51,300 680,170 35,444,781,850
유니온머티리얼 (047400) 1,672 4 .24 1,678 1,689 1,656 91,198 152,063,259
한국항공우주 (047810) 90,400 100 .11 90,700 90,700 88,700 237,712 21,346,425,100
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 2,010 5 .25 2,005 2,030 2,000 12,632 25,392,288
한전KPS (051600) 52,600 100 .19 52,600 52,800 51,800 126,158 6,595,734,800
진양화학 (051630) 2,020 0 0 2,010 2,030 2,010 24,646 49,784,575
LG생활건강 (051900) 330,500 -500 -.15 331,000 332,500 328,500 25,066 8,278,559,250
LG생활건강우 (051905) 132,700 -2300 -1.7 135,500 135,500 132,000 12,070 1,602,872,700
LG화학 (051910) 272,500 3000 1.11 272,500 277,500 270,000 244,314 66,803,263,750
LG화학우 (051915) 141,000 1200 .86 140,100 143,200 139,600 53,975 7,622,308,500
한전기술 (052690) 88,600 -900 -1.01 89,200 90,300 87,400 237,029 20,920,716,800
스카이라이프 (053210) 5,120 -50 -.97 5,180 5,180 5,080 28,131 144,023,885
한미글로벌 (053690) 19,260 -330 -1.68 19,590 19,640 19,230 47,924 926,021,925
테이팩스 (055490) 14,650 410 2.88 14,250 14,850 14,250 34,304 501,530,030
신한지주 (055550) 68,900 -1000 -1.43 69,900 70,400 68,000 796,990 54,879,893,050
현대홈쇼핑 (057050) 58,700 -700 -1.18 59,500 59,600 58,200 11,052 647,621,400
포스코스틸리온 (058430) 41,200 750 1.85 40,500 42,450 40,500 57,329 2,388,444,675
세아홀딩스 (058650) 133,000 -2800 -2.06 135,800 136,600 129,900 6,770 890,233,300
다스코 (058730) 3,060 10 .33 3,050 3,065 3,035 20,677 63,015,181
KTcs (058850) 2,825 -5 -.18 2,840 2,845 2,815 188,532 533,106,605
KTis (058860) 2,925 -5 -.17 2,925 2,940 2,900 110,134 320,869,111
HL홀딩스 (060980) 41,300 -200 -.48 41,750 41,750 40,900 14,908 615,559,850
산일전기 (062040) 95,700 2600 2.79 94,800 96,300 92,600 308,884 29,260,051,200
종근당바이오 (063160) 24,050 -150 -.62 24,500 24,550 23,850 34,756 839,908,775
현대로템 (064350) 194,300 -3300 -1.67 197,400 197,400 192,300 569,612 110,272,998,500
LG씨엔에스 (064400) 74,900 200 .27 74,700 75,300 74,000 309,855 23,098,307,400
SNT모티브 (064960) 34,650 -500 -1.42 35,000 35,300 33,650 60,276 2,068,227,825
LG전자 (066570) 76,200 200 .26 76,200 76,600 75,700 268,217 20,396,666,250
LG전자우 (066575) 38,450 -200 -.52 38,650 38,750 38,200 51,287 1,968,283,050
엘앤에프 (066970) 62,200 7100 12.89 56,900 64,200 56,900 1,743,058 106,875,216,500
세이브존I&C (067830) 2,785 -75 -2.62 2,865 2,870 2,775 50,838 142,649,789
셀트리온 (068270) 180,300 -100 -.06 181,000 181,500 179,500 257,912 46,503,866,500
삼성출판사 (068290) 18,350 80 .44 18,210 18,350 17,910 21,075 380,778,080
TKG휴켐스 (069260) 17,320 -30 -.17 17,300 17,400 17,230 33,321 576,587,630
대호에이엘 (069460) 1,865 28 1.52 1,837 1,890 1,813 1,248,472 2,317,276,564
대웅제약 (069620) 171,400 2300 1.36 169,500 173,200 168,000 40,336 6,885,022,800
한세엠케이 (069640) 1,064 -11 -1.02 1,070 1,085 1,055 320,086 340,974,195
DSR제강 (069730) 3,770 5 .13 3,765 3,820 3,735 12,826 48,224,480
현대백화점 (069960) 79,700 500 .63 79,800 80,700 78,400 46,746 3,705,764,850
모나용평 (070960) 4,705 -45 -.95 4,745 4,745 4,635 162,162 757,649,920
한국금융지주 (071050) 148,900 -4100 -2.68 152,700 153,200 146,000 402,787 59,589,541,500
한국금융지주우 (071055) 99,500 -1700 -1.68 100,600 101,500 97,600 92,741 9,161,468,700
하이스틸 (071090) 4,645 -90 -1.9 4,760 4,830 4,625 2,281,950 10,786,381,472
지역난방공사 (071320) 90,200 -1900 -2.06 91,500 91,600 88,700 33,374 2,991,781,100
롯데하이마트 (071840) 9,220 -30 -.32 9,250 9,310 9,090 38,963 357,752,170
코아스 (071950) 8,680 30 .35 8,730 8,730 8,000 19,339 161,175,710
HD현대마린엔진 (071970) 50,600 1000 2.02 49,600 50,900 48,850 288,066 14,443,423,975
유엔젤 (072130) 5,470 -10 -.18 5,450 5,540 5,320 136,593 738,235,535
농심홀딩스 (072710) 84,900 -1400 -1.62 86,200 86,200 83,800 8,707 735,629,850
금호타이어 (073240) 4,750 -15 -.31 4,770 4,800 4,670 556,992 2,632,507,390
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,635 5 .14 3,630 3,680 3,600 8,387 30,520,040
세진중공업 (075580) 10,850 -60 -.55 10,890 10,890 10,690 156,034 1,680,893,330
유니퀘스트 (077500) 6,250 -110 -1.73 6,320 6,400 6,200 77,813 488,689,180
STX엔진 (077970) 20,050 -100 -.5 20,300 20,350 19,970 79,901 1,603,402,555
텔코웨어 (078000) 15,200 270 1.81 15,000 15,240 14,670 23,543 351,142,220
에이블씨엔씨 (078520) 9,440 -380 -3.87 9,790 9,790 9,350 540,685 5,143,126,710
GS (078930) 52,900 -1200 -2.22 53,900 54,500 52,400 408,340 21,690,016,700
GS우 (078935) 46,850 -1350 -2.8 48,100 48,700 46,200 40,918 1,920,362,550
CJ CGV (079160) 5,190 0 0 5,220 5,270 5,120 118,473 615,172,665
현대리바트 (079430) 8,120 -140 -1.69 8,260 8,270 8,110 19,016 154,847,855
LIG넥스원 (079550) 631,000 3000 .48 626,000 639,000 620,000 88,640 55,813,037,000
전진건설로봇 (079900) 49,650 -450 -.9 50,400 50,600 49,400 41,071 2,041,743,075
휴비스 (079980) 3,245 20 .62 3,225 3,295 3,150 99,628 318,569,755
일진다이아 (081000) 13,320 -140 -1.04 13,350 13,500 13,270 10,237 136,460,850
미스토홀딩스 (081660) 36,750 -600 -1.61 37,050 37,250 36,550 164,257 6,034,243,795
동양생명 (082640) 8,000 -100 -1.23 8,120 8,130 7,960 274,843 2,200,144,950
한화엔진 (082740) 27,000 -200 -.74 27,350 27,350 26,750 293,080 7,891,894,225
그린케미칼 (083420) 7,970 -20 -.25 7,950 7,980 7,870 52,988 420,126,975
대한제강 (084010) 17,330 -500 -2.8 18,010 18,010 17,320 14,099 246,285,175
동양고속 (084670) 8,460 100 1.2 8,350 9,740 8,350 267,070 2,403,993,165
이월드 (084680) 1,625 -19 -1.16 1,644 1,656 1,597 220,478 356,100,625
대상홀딩스 (084690) 10,940 40 .37 11,010 11,100 10,820 111,863 1,223,288,700
대상홀딩스우 (084695) 15,280 -10 -.07 15,490 15,490 15,060 4,710 71,372,780
TBH글로벌 (084870) 1,366 7 .52 1,352 1,375 1,334 19,652 26,644,618
엔케이 (085310) 822 -8 -.96 830 830 815 123,157 100,850,767
미래에셋생명 (085620) 7,340 -240 -3.17 7,500 7,670 7,340 188,546 1,407,467,305
현대글로비스 (086280) 142,600 -900 -.63 142,700 144,500 139,900 120,226 17,048,926,200
하나금융지주 (086790) 91,500 -400 -.44 92,000 93,100 90,900 569,572 52,136,148,550
이리츠코크렙 (088260) 4,535 0 0 4,570 4,570 4,470 52,164 235,141,803
한화생명 (088350) 3,850 -110 -2.78 3,960 3,975 3,790 2,880,304 11,073,205,429
진도 (088790) 2,085 35 1.71 2,050 2,100 2,035 17,833 36,884,115
맥쿼리인프라 (088980) 11,420 10 .09 11,410 11,460 11,380 779,888 8,912,987,145
HDC현대EP (089470) 4,125 -15 -.36 4,150 4,150 4,080 27,397 112,272,230
제주항공 (089590) 7,040 -40 -.56 7,020 7,080 7,010 92,956 654,076,320
롯데렌탈 (089860) 33,750 -900 -2.6 34,650 34,650 33,400 53,571 1,811,615,350
평화산업 (090080) 1,138 26 2.34 1,112 1,138 1,107 523,138 588,816,878
노루페인트 (090350) 9,260 -10 -.11 9,310 9,350 9,190 56,849 525,080,305
노루페인트우 (090355) 16,090 90 .56 16,430 16,430 15,940 1,216 19,783,490
메타랩스 (090370) 1,380 10 .73 1,377 1,380 1,340 22,220 30,252,460
아모레퍼시픽 (090430) 135,600 -2100 -1.53 136,900 137,200 134,000 186,433 25,175,198,650
아모레퍼시픽우 (090435) 44,500 -900 -1.98 45,350 45,400 44,000 43,064 1,916,105,200
비에이치 (090460) 13,590 80 .59 13,610 13,820 13,440 454,339 6,191,287,140
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,971 -21 -1.05 1,992 1,992 1,970 1,261,211 2,489,918,418
디아이씨 (092200) 4,505 -35 -.77 4,555 4,575 4,430 188,340 845,278,412
KEC (092220) 796 -9 -1.12 810 810 792 369,452 294,296,153
KPX홀딩스 (092230) 70,700 -800 -1.12 71,500 71,800 69,900 4,958 350,025,550
기신정기 (092440) 2,825 175 6.6 2,650 2,885 2,650 341,311 942,288,784
DYP (092780) 4,435 30 .68 4,405 4,475 4,400 5,906 26,158,200
넥스틸 (092790) 14,390 210 1.48 14,280 14,850 14,160 531,735 7,680,609,460
LF (093050) 20,400 -1450 -6.64 21,750 21,850 20,200 220,872 4,551,982,125
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,335 -5 -.15 3,340 3,490 3,290 938,762 3,207,372,856
후성 (093370) 4,790 95 2.02 4,705 4,865 4,705 379,136 1,814,109,812
효성ITX (094280) 13,550 -50 -.37 13,700 13,740 13,500 14,360 194,741,735
맵스리얼티1 (094800) 4,540 80 1.79 4,485 4,540 4,470 138,290 623,494,105
AJ네트웍스 (095570) 4,440 -60 -1.33 4,500 4,500 4,365 373,737 1,645,031,290
웅진씽크빅 (095720) 2,360 -40 -1.67 2,415 2,415 2,335 504,305 1,194,463,725
JW홀딩스 (096760) 3,695 -70 -1.86 3,795 3,795 3,675 108,327 402,898,379
SK이노베이션 (096770) 113,500 1900 1.7 111,800 114,000 111,800 256,326 29,003,841,150
SK이노베이션우 (096775) 75,600 0 0 75,600 76,700 75,000 7,530 570,599,050
HJ중공업 (097230) 7,360 -100 -1.34 7,500 7,530 7,220 389,556 2,853,080,165
엠씨넥스 (097520) 28,450 550 1.97 27,650 28,550 27,650 80,708 2,286,251,375
CJ제일제당 (097950) 254,500 0 0 254,500 255,000 249,500 67,509 16,976,626,250
CJ제일제당 우 (097955) 147,400 -1300 -.87 148,600 149,700 147,300 5,123 759,002,800
SK오션플랜트 (100090) 19,300 -500 -2.53 19,890 19,900 19,050 404,803 7,828,956,730
비상교육 (100220) 6,220 -80 -1.27 6,260 6,310 6,080 117,283 723,869,730
진양홀딩스 (100250) 3,480 -40 -1.14 3,475 3,550 3,455 97,593 340,958,009
SNT에너지 (100840) 37,400 100 .27 37,350 37,650 36,500 72,632 2,682,864,350
인바이오젠 (101140) 10,570 -270 -2.49 10,840 10,930 10,500 9,898 105,984,700
해태제과식품 (101530) 7,510 -20 -.27 7,580 7,590 7,130 69,007 514,478,900
동성케미컬 (102260) 4,465 -35 -.78 4,500 4,530 4,400 123,340 547,059,306
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,320 -10 -.08 12,390 12,450 12,180 28,747 352,920,300
풍산 (103140) 160,800 -4200 -2.55 163,800 164,300 159,000 354,537 57,273,975,100
일진전기 (103590) 39,850 250 .63 39,950 40,650 39,050 484,754 19,241,291,550
한국철강 (104700) 9,680 80 .83 9,610 9,730 9,520 25,376 244,485,435
KB금융 (105560) 113,400 -1400 -1.22 115,000 115,500 112,300 627,930 71,408,364,650
한세실업 (105630) 11,080 150 1.37 11,000 11,110 10,890 147,761 1,621,554,700
우진 (105840) 10,140 130 1.3 10,040 10,250 9,890 135,337 1,359,520,845
미원홀딩스 (107590) 77,500 -100 -.13 77,600 77,600 77,200 68 5,258,200
LX세미콘 (108320) 65,500 -200 -.3 65,700 66,000 64,500 31,437 2,046,829,500
LX하우시스 (108670) 32,550 -50 -.15 32,700 32,900 32,300 14,854 482,122,700
LX하우시스우 (108675) 19,040 -90 -.47 19,130 19,160 19,000 1,536 29,260,940
주성코퍼레이션 (109070) 843 -2 -.24 842 861 835 153,415 128,947,950
호전실업 (111110) 8,900 30 .34 8,870 9,040 8,770 26,134 230,650,410
동인기연 (111380) 16,120 -550 -3.3 16,670 16,700 16,120 8,117 132,621,085
영원무역 (111770) 60,200 500 .84 59,200 60,300 59,100 25,779 1,543,136,350
씨에스윈드 (112610) 46,900 50 .11 46,850 47,800 46,650 230,210 10,852,212,375
GKL (114090) 16,880 -90 -.53 16,960 17,250 16,620 310,664 5,261,592,685
대성에너지 (117580) 8,720 -30 -.34 8,750 8,790 8,650 61,607 535,811,355
메타케어 (118000) 344 3 .88 341 348 337 412,870 141,470,783
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 103,200 -900 -.86 103,300 103,700 102,600 1,253 129,171,000
코오롱인더 (120110) 43,500 -700 -1.58 44,500 44,650 42,300 340,388 14,770,997,525
코오롱인더우 (120115) 24,550 -700 -2.77 25,250 25,250 24,200 22,870 559,569,900
아이마켓코리아 (122900) 8,530 -20 -.23 8,550 8,570 8,470 35,289 300,291,340
한국화장품 (123690) 11,280 -380 -3.26 11,280 11,860 10,980 781,665 8,827,983,075
SJM (123700) 3,700 5 .14 3,730 3,730 3,640 48,037 176,434,027
한국자산신탁 (123890) 2,585 -35 -1.34 2,630 2,645 2,575 146,406 378,947,413
현대퓨처넷 (126560) 3,440 5 .15 3,435 3,485 3,405 46,884 160,444,791
수산인더스트리 (126720) 24,100 -150 -.62 24,200 24,400 23,800 39,762 957,573,000
대성산업 (128820) 4,950 -120 -2.37 5,070 5,130 4,875 529,624 2,616,149,743
한미약품 (128940) 292,500 -3500 -1.18 299,500 299,500 290,500 40,743 11,943,679,750
인터지스 (129260) 3,165 -185 -5.52 3,240 3,250 3,130 1,104,320 3,486,954,552
한전산업 (130660) 12,860 -130 -1 13,000 13,060 12,700 126,617 1,625,002,005
화인베스틸 (133820) 882 -9 -1.01 891 892 877 27,344 24,146,821
미원화학 (134380) 85,500 400 .47 85,100 85,500 85,100 2,151 183,757,600
시디즈 (134790) 30,600 -650 -2.08 30,950 31,300 30,350 8,887 273,139,825
선진 (136490) 14,820 -80 -.54 14,690 14,820 14,180 219,200 3,173,692,780
에스디바이오센서 (137310) 10,220 10 .1 10,160 10,290 10,090 98,840 1,007,314,690
메리츠금융지주 (138040) 116,200 -700 -.6 116,400 117,500 115,200 197,238 22,913,398,200
코오롱ENP (138490) 6,970 -50 -.71 6,960 7,090 6,930 53,297 371,351,910
BNK금융지주 (138930) 15,650 -50 -.32 15,700 15,830 15,380 1,283,225 19,969,912,710
iM금융지주 (139130) 14,680 -570 -3.74 15,170 15,300 14,530 846,319 12,440,337,530
이마트 (139480) 95,400 -1600 -1.65 97,000 97,100 94,000 107,412 10,218,282,300
아주스틸 (139990) 4,030 -5 -.12 4,045 4,060 4,020 3,901 15,734,428
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,750 30 1.74 1,731 1,760 1,731 13,764 24,064,422
다이나믹디자인 (145210) 939 -13 -1.37 951 994 930 286,296 275,051,065
케이탑리츠 (145270) 963 1 .1 963 965 955 109,499 105,119,930
덴티움 (145720) 68,700 800 1.18 68,000 68,700 67,600 29,956 2,042,419,050
삼양사 (145990) 56,300 100 .18 56,800 56,800 55,400 20,332 1,135,976,650
삼양사우 (145995) 37,250 -700 -1.84 37,950 38,000 37,000 2,635 98,219,250
한국ANKOR유전 (152550) 249 -1 -.4 250 250 248 514,757 128,283,052
DSR (155660) 4,050 -40 -.98 4,090 4,095 4,000 22,599 91,325,665
애경케미칼 (161000) 12,920 120 .94 12,950 13,240 12,860 685,893 8,930,182,935
한국타이어앤테크놀로지 (161390) 46,350 700 1.53 46,900 48,150 46,100 477,413 22,380,867,875
한국콜마 (161890) 98,300 -9900 -9.15 107,200 107,300 97,100 628,794 62,330,116,300
동일고무벨트 (163560) 7,210 -30 -.41 7,240 7,290 7,210 27,197 196,774,185
동아에스티 (170900) 50,800 -800 -1.55 51,900 51,900 50,300 20,733 1,053,591,450
JB금융지주 (175330) 23,750 -450 -1.86 24,450 24,450 23,300 557,764 13,222,210,825
PI첨단소재 (178920) 21,400 2810 15.12 18,650 21,550 18,620 1,051,816 21,796,355,530
한진칼 (180640) 120,000 -2000 -1.64 121,200 123,200 119,700 49,628 6,017,512,750
한진칼우 (18064K) 38,000 -1450 -3.68 39,450 39,550 37,400 12,448 474,577,825
NHN (181710) 29,050 100 .35 29,250 29,350 28,650 62,294 1,802,042,050
아세아시멘트 (183190) 12,000 -90 -.74 12,460 12,600 12,000 65,372 796,931,725
종근당 (185750) 87,300 0 0 86,700 87,300 85,100 45,283 3,912,800,200
더블유게임즈 (192080) 57,800 -300 -.52 58,000 58,100 57,300 35,447 2,046,159,200
쿠쿠홀딩스 (192400) 31,350 -450 -1.42 31,800 32,100 30,750 30,875 960,958,075
드림텍 (192650) 6,310 30 .48 6,310 6,380 6,280 113,131 714,823,560
코스맥스 (192820) 243,000 -13500 -5.26 255,000 255,000 235,500 245,215 59,081,521,750
제이에스코퍼레이션 (194370) 12,420 -300 -2.36 12,800 12,890 12,160 490,010 6,054,293,810
해성디에스 (195870) 26,250 -150 -.57 26,450 26,700 26,050 71,230 1,874,509,100
서연이화 (200880) 12,790 10 .08 12,750 12,900 12,580 58,688 746,069,130
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,000 250 .72 34,850 35,200 34,650 159,054 5,552,611,550
삼성바이오로직스 (207940) 1,051,000 -19000 -1.78 1,080,000 1,080,000 1,033,000 76,032 80,036,483,000
디와이파워 (210540) 12,770 -130 -1.01 12,930 12,930 12,710 18,976 242,458,155
SK디앤디 (210980) 10,210 -130 -1.26 10,350 10,400 10,120 46,481 476,011,665
한솔제지 (213500) 8,940 -150 -1.65 9,040 9,100 8,850 93,110 833,423,280
이노션 (214320) 20,700 -100 -.48 20,800 20,950 20,550 44,433 919,503,750
금호에이치티 (214330) 646 -7 -1.07 657 657 640 566,204 364,974,935
경보제약 (214390) 5,110 -70 -1.35 5,190 5,190 5,060 32,063 163,667,500
토니모리 (214420) 11,510 -540 -4.48 11,970 11,990 11,420 318,729 3,687,957,740
잇츠한불 (226320) 14,200 -410 -2.81 14,500 14,560 13,920 72,061 1,018,945,815
현대코퍼레이션홀딩스 (227840) 13,710 -200 -1.44 13,940 13,990 13,500 29,460 402,193,390
LS에코에너지 (229640) 35,350 1000 2.91 35,100 35,850 34,350 272,553 9,586,217,050
JW생명과학 (234080) 12,890 20 .16 12,890 12,930 12,790 40,256 517,962,930
두산밥캣 (241560) 56,300 200 .36 57,300 57,400 55,900 120,823 6,820,281,800
화승엔터프라이즈 (241590) 7,960 10 .13 7,950 7,970 7,870 117,613 931,752,290
에이플러스에셋 (244920) 6,330 80 1.28 6,250 6,500 6,250 76,839 487,911,760
솔루엠 (248070) 16,600 0 0 16,610 16,700 16,430 98,125 1,618,652,145
샘표식품 (248170) 27,200 -50 -.18 27,350 27,350 26,950 14,270 386,577,100
일동제약 (249420) 23,200 400 1.75 22,550 23,600 21,650 913,677 20,804,886,150
넷마블 (251270) 61,200 1200 2 61,100 62,100 60,100 299,792 18,310,931,250
크래프톤 (259960) 354,000 2500 .71 350,500 359,500 348,500 117,965 41,763,276,500
크라운제과 (264900) 9,490 20 .21 9,470 9,500 9,300 18,251 172,027,715
크라운제과우 (26490K) 10,190 -120 -1.16 10,390 10,390 10,070 2,992 30,442,030
HD현대 (267250) 134,800 -3000 -2.18 137,600 139,700 133,700 178,891 24,351,116,900
HD현대일렉트릭 (267260) 482,500 6500 1.37 482,000 490,000 476,500 168,007 81,110,652,500
HD현대건설기계 (267270) 73,200 -1200 -1.61 74,400 74,500 72,900 56,249 4,127,883,000
경동도시가스 (267290) 21,000 -500 -2.33 21,400 21,500 20,900 18,075 380,817,675
아시아나IDT (267850) 12,390 -80 -.64 12,590 12,590 12,360 7,293 90,583,350
미원에스씨 (268280) 153,800 2300 1.52 149,000 153,800 149,000 1,859 281,904,350
오리온 (271560) 114,700 0 0 114,100 115,300 112,900 120,813 13,773,472,800
일진하이솔루스 (271940) 17,350 280 1.64 16,980 17,350 16,980 43,251 744,257,055
제일약품 (271980) 15,430 -20 -.13 15,650 15,650 15,170 13,838 212,228,210
한화시스템 (272210) 55,700 300 .54 56,300 56,300 54,900 702,906 38,984,047,350
진에어 (272450) 9,180 -20 -.22 9,220 9,240 9,080 129,189 1,179,815,970
삼양패키징 (272550) 14,140 -160 -1.12 14,300 14,330 14,090 17,163 243,187,795
에이피알 (278470) 170,000 -7800 -4.39 175,100 175,700 168,400 569,044 96,963,631,950
롯데웰푸드 (280360) 120,700 100 .08 120,900 121,300 119,300 14,592 1,755,419,850
케이씨텍 (281820) 27,400 -700 -2.49 28,250 28,250 27,200 55,652 1,533,473,225
BGF리테일 (282330) 121,000 700 .58 120,800 121,900 118,800 61,899 7,433,028,506
쿠쿠홈시스 (284740) 29,350 -1150 -3.77 30,500 30,500 28,700 116,833 3,420,768,125
SK케미칼 (285130) 73,100 -500 -.68 74,000 75,700 72,400 56,506 4,153,074,300
SK케미칼우 (28513K) 29,900 -300 -.99 30,500 30,950 29,450 16,208 487,320,675
롯데이노베이트 (286940) 22,150 -450 -1.99 22,450 22,750 21,850 49,429 1,093,866,950
하나제약 (293480) 12,250 20 .16 12,280 12,280 12,140 12,940 157,812,345
신한알파리츠 (293940) 5,450 40 .74 5,410 5,450 5,400 197,436 1,071,152,255
HDC현대산업개발 (294870) 23,500 -400 -1.67 23,750 23,750 23,050 215,173 5,018,011,625
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 254,500 3000 1.19 252,000 255,500 251,000 12,762 3,225,413,750
효성중공업 (298040) 1,058,000 0 0 1,058,000 1,096,000 1,045,000 81,687 86,793,163,500
HS효성첨단소재 (298050) 202,000 2000 1 200,000 204,500 200,000 9,842 1,988,908,250
에어부산 (298690) 2,125 -15 -.7 2,145 2,155 2,110 183,455 389,582,834
한일시멘트 (300720) 18,920 -20 -.11 21,900 21,900 18,700 1,037,859 20,569,594,145
SK바이오사이언스 (302440) 47,700 -300 -.63 48,050 48,500 47,600 116,903 5,606,866,800
세아제강 (306200) 153,700 1100 .72 153,400 153,800 151,500 8,126 1,238,244,200
현대오토에버 (307950) 163,800 -300 -.18 165,000 167,300 162,700 41,064 6,758,024,800
씨티알모빌리티 (308170) 5,480 -10 -.18 5,490 5,530 5,400 9,420 51,313,020
우리금융지주 (316140) 24,850 -350 -1.39 25,000 25,350 24,600 1,947,641 48,344,478,425
자이에스앤디 (317400) 3,790 -35 -.92 3,825 3,890 3,735 101,416 382,333,735
HD현대에너지솔루션 (322000) 45,400 -1050 -2.26 46,500 47,150 45,200 111,334 5,111,152,850
카카오뱅크 (323410) 29,400 200 .68 29,300 29,750 29,150 782,194 23,009,556,675
SK바이오팜 (326030) 103,000 -100 -.1 106,100 106,200 102,000 380,208 39,442,792,900
HD현대중공업 (329180) 405,500 5000 1.25 401,500 411,500 396,500 116,930 47,384,635,000
롯데리츠 (330590) 3,820 20 .53 3,805 3,820 3,780 361,135 1,374,393,308
이지스밸류플러스리츠 (334890) 4,600 0 0 4,600 4,635 4,570 58,489 268,412,767
두산퓨얼셀 (336260) 22,400 -50 -.22 22,400 22,700 22,300 210,129 4,720,329,325
두산퓨얼셀1우 (33626K) 6,050 0 0 6,050 6,080 5,970 19,398 116,759,810
두산퓨얼셀2우B (33626L) 11,120 -70 -.63 11,120 11,190 10,880 12,949 143,047,360
솔루스첨단소재 (336370) 8,560 310 3.76 8,260 8,670 8,250 286,406 2,434,027,345
솔루스첨단소재1우 (33637K) 1,862 -28 -1.48 1,890 1,896 1,823 149,865 277,805,705
솔루스첨단소재2우B (33637L) 4,370 25 .58 4,350 4,445 4,340 11,368 49,985,220
NH프라임리츠 (338100) 4,630 -20 -.43 4,650 4,660 4,610 37,925 175,721,010
교촌에프앤비 (339770) 5,730 20 .35 5,730 5,780 5,580 138,120 779,974,820
KCC글라스 (344820) 33,350 -100 -.3 33,800 33,800 33,200 21,265 708,441,500
제이알글로벌리츠 (348950) 2,610 0 0 2,610 2,615 2,590 432,965 1,125,312,325
이지스레지던스리츠 (350520) 4,065 5 .12 4,070 4,070 4,040 27,532 111,412,269
하이브 (352820) 268,000 -2500 -.92 269,000 270,000 265,500 147,303 39,479,077,000
대덕전자 (353200) 20,300 250 1.25 20,050 20,600 19,830 690,178 13,999,818,445
대덕전자1우 (35320K) 8,570 0 0 8,570 8,620 8,280 7,773 66,132,010
코람코라이프인프라리츠 (357120) 4,455 35 .79 4,410 4,465 4,380 135,754 598,061,372
미래에셋맵스리츠 (357250) 2,765 15 .55 2,760 2,765 2,715 72,354 198,485,865
마스턴프리미어리츠 (357430) 1,481 10 .68 1,473 1,482 1,466 11,821 17,448,048
SK아이이테크놀로지 (361610) 29,150 1950 7.17 27,150 29,750 27,150 419,438 12,090,425,575
티와이홀딩스 (363280) 3,960 -120 -2.94 4,090 4,090 3,905 216,974 861,320,457
티와이홀딩스우 (36328K) 6,500 -580 -8.19 7,080 7,080 6,450 120,717 809,355,675
ESR켄달스퀘어리츠 (365550) 4,350 -10 -.23 4,360 4,375 4,315 327,816 1,427,299,302
한컴라이프케어 (372910) 3,135 10 .32 3,130 3,155 3,110 79,519 248,783,267
LG에너지솔루션 (373220) 322,500 5500 1.74 317,000 323,000 317,000 281,309 90,391,904,250
DL이앤씨 (375500) 49,600 150 .3 49,950 50,000 48,950 234,016 11,554,121,225
DL이앤씨우 (37550K) 25,000 -200 -.79 25,300 25,500 24,050 15,903 393,748,975
DL이앤씨2우(전환) (37550L) 34,500 500 1.47 34,950 34,950 33,500 3,748 126,440,300
디앤디플랫폼리츠 (377190) 3,230 30 .94 3,195 3,230 3,190 76,056 244,430,485
카카오페이 (377300) 58,900 1200 2.08 58,900 61,200 58,300 3,210,354 191,602,382,000
바이오노트 (377740) 5,300 -10 -.19 5,310 5,340 5,250 32,880 173,779,890
화승알앤에이 (378850) 3,385 40 1.2 3,350 3,385 3,310 40,668 136,002,822
케이카 (381970) 16,450 70 .43 16,420 16,550 16,140 87,735 1,436,614,045
F&F (383220) 78,900 400 .51 77,900 78,900 77,300 34,053 2,667,512,950
LX홀딩스 (383800) 9,220 -220 -2.33 9,440 9,590 9,110 275,412 2,535,367,435
LX홀딩스1우 (38380K) 9,260 -160 -1.7 9,430 9,430 9,150 4,503 41,807,895
SK리츠 (395400) 4,745 -5 -.11 4,760 4,770 4,730 279,084 1,326,130,466
미래에셋글로벌리츠 (396690) 2,735 -15 -.55 2,750 2,755 2,715 104,155 284,012,385
NH올원리츠 (400760) 3,315 -5 -.15 3,320 3,325 3,305 41,742 138,327,410
SK스퀘어 (402340) 160,500 1600 1.01 158,800 161,900 157,500 502,251 80,278,939,150
쏘카 (403550) 13,220 -10 -.08 13,230 13,340 13,050 3,213 42,265,400
신한서부티엔디리츠 (404990) 3,815 55 1.46 3,760 3,820 3,735 116,836 440,680,225
KB발해인프라 (415640) 8,150 10 .12 8,110 8,160 8,090 166,348 1,349,516,680
코람코더원리츠 (417310) 5,350 30 .56 5,240 5,360 5,240 58,072 308,908,135
KB스타리츠 (432320) 3,990 -15 -.37 4,005 4,005 3,945 220,266 875,323,580
HD현대마린솔루션 (443060) 178,000 -800 -.45 180,500 182,100 176,200 89,426 15,976,782,550
유니드비티플러스 (446070) 4,420 -65 -1.45 4,485 4,485 4,400 18,235 80,910,795
삼성FN리츠 (448730) 4,480 35 .79 4,445 4,480 4,425 153,928 683,495,077
에코프로머티 (450080) 52,600 1900 3.75 53,000 54,700 51,900 1,354,434 72,205,987,150
코오롱모빌리티그룹 (450140) 2,625 10 .38 2,615 2,695 2,575 435,687 1,140,476,195
코오롱모빌리티그룹우 (45014K) 4,415 25 .57 4,400 4,500 4,330 12,329 54,915,465
한화리츠 (451800) 4,050 35 .87 4,000 4,050 3,995 236,787 952,590,474
한화갤러리아 (452260) 1,236 -15 -1.2 1,251 1,258 1,229 605,558 747,322,135
한화갤러리아우 (45226K) 2,355 0 0 2,365 2,365 2,350 743 1,750,270
현대그린푸드 (453340) 18,200 20 .11 18,260 18,260 17,830 27,707 499,523,870
두산로보틱스 (454910) 61,500 200 .33 61,600 61,700 60,900 101,120 6,194,073,600
OCI (456040) 57,500 1400 2.5 57,100 58,500 56,900 90,415 5,213,804,500
이수스페셜티케미컬 (457190) 45,950 4800 11.66 42,350 47,350 42,100 1,876,144 84,828,162,550
동국씨엠 (460850) 6,710 -10 -.15 6,780 6,840 6,660 52,813 354,825,155
동국제강 (460860) 11,430 -160 -1.38 11,640 11,900 11,240 210,108 2,413,611,205
조선내화 (462520) 14,480 -150 -1.03 14,630 14,640 14,400 11,960 173,154,740
시프트업 (462870) 44,550 700 1.6 44,000 44,750 43,850 76,381 3,375,254,325
STX그린로지스 (465770) 8,010 10 .13 8,010 8,070 7,940 41,341 329,712,220
SK이터닉스 (475150) 22,550 300 1.35 22,300 22,950 22,000 428,726 9,649,956,525
더본코리아 (475560) 27,800 50 .18 27,700 27,900 27,650 18,479 512,753,400
씨케이솔루션 (480370) 11,970 320 2.75 11,660 12,000 11,660 47,870 566,298,530
신한글로벌액티브리츠 (481850) 1,489 3 .2 1,493 1,493 1,482 28,936 42,991,270
달바글로벌 (483650) 211,000 -5500 -2.54 214,000 217,500 203,000 283,588 59,469,665,500
엠앤씨솔루션 (484870) 186,400 -2900 -1.53 190,000 192,700 185,200 30,798 5,846,195,850
HS효성 (487570) 69,700 -2200 -3.06 72,400 72,400 69,600 33,367 2,342,415,050
한화비전 (489790) 53,500 -200 -.37 53,500 54,300 53,000 410,161 22,015,240,900
GS피앤엘 (499790) 43,500 1300 3.08 42,100 44,900 41,550 211,428 9,168,719,650
엘브이엠씨홀딩스 (900140) 1,981 16 .81 1,966 1,995 1,947 326,643 643,397,543
프레스티지바이오파마 (950210) 16,100 -730 -4.34 16,830 16,830 16,030 251,511 4,098,835,175

Leave a Comment