KOSPI 20250722

KOSPI 일별 조회 데이터 [962] (2025-07-22)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,920 -80 -1.14 7,000 7,030 6,880 49,302 342,281,275
KR모터스 (000040) 578 133 29.89 447 578 443 18,591,557 9,955,022,472
경방 (000050) 7,840 -30 -.38 7,870 7,980 7,750 71,615 559,791,740
삼양홀딩스 (000070) 91,200 -1900 -2.04 93,500 93,600 91,000 21,537 1,976,796,550
삼양홀딩스우 (000075) 90,700 -2200 -2.37 92,500 92,500 90,500 127 11,553,500
하이트진로 (000080) 20,950 -150 -.71 21,150 21,200 20,800 175,802 3,686,567,050
하이트진로2우B (000087) 16,130 -70 -.43 16,240 16,270 16,100 2,769 44,721,930
유한양행 (000100) 125,000 -900 -.71 126,300 127,800 123,100 837,689 104,880,437,150
유한양행우 (000105) 105,200 -1500 -1.41 106,700 108,400 102,200 8,058 851,861,300
CJ대한통운 (000120) 92,500 300 .33 92,200 93,200 91,600 53,301 4,931,090,200
하이트진로홀딩스 (000140) 10,850 -150 -1.36 11,050 11,080 10,810 89,159 971,426,645
하이트진로홀딩스우 (000145) 13,010 -80 -.61 13,200 13,200 13,000 287 3,734,730
두산 (000150) 558,000 -15000 -2.62 569,000 572,000 551,000 114,798 64,163,078,500
두산우 (000155) 366,500 -11500 -3.04 378,000 378,500 363,000 34,640 12,802,284,000
두산2우B (000157) 400,500 -20000 -4.76 420,500 420,500 398,500 3,224 1,308,241,250
성창기업지주 (000180) 1,625 -36 -2.17 1,675 1,675 1,583 149,673 242,817,348
DL (000210) 52,300 900 1.75 52,100 55,200 51,800 210,246 11,215,616,500
DL우 (000215) 28,100 300 1.08 28,000 29,500 27,450 21,652 605,401,375
유유제약 (000220) 4,610 -30 -.65 4,640 4,670 4,565 43,773 201,452,451
유유제약1우 (000225) 4,985 -15 -.3 5,000 5,030 4,975 1,504 7,520,865
유유제약2우B (000227) 10,560 -30 -.28 10,590 10,630 10,550 741 7,850,680
일동홀딩스 (000230) 9,200 10 .11 9,190 9,750 9,140 84,950 789,975,120
한국앤컴퍼니 (000240) 24,750 -100 -.4 24,800 25,100 24,400 128,529 3,172,275,275
기아 (000270) 97,800 -1500 -1.51 99,200 99,700 97,600 646,392 63,584,163,250
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 23,400 -300 -1.27 23,900 23,950 23,200 42,765 1,004,802,650
노루홀딩스우 (000325) 35,400 -900 -2.48 36,750 36,750 35,400 332 11,856,050
한화손해보험 (000370) 6,630 -220 -3.21 6,880 6,960 6,560 558,857 3,721,722,660
삼화페인트 (000390) 6,250 -30 -.48 6,300 6,340 6,160 41,537 258,308,820
롯데손해보험 (000400) 1,902 -50 -2.56 1,957 1,957 1,860 976,957 1,847,607,300
대원강업 (000430) 3,680 -60 -1.6 3,750 3,765 3,675 88,887 329,167,325
CR홀딩스 (000480) 5,490 -30 -.54 5,520 5,540 5,480 54,506 299,417,920
대동 (000490) 10,430 -110 -1.04 10,580 10,590 10,270 114,812 1,194,270,975
가온전선 (000500) 64,500 -1100 -1.68 65,800 65,800 63,100 34,458 2,214,706,350
삼일제약 (000520) 10,710 -110 -1.02 11,080 11,250 10,620 181,106 1,966,916,045
흥국화재 (000540) 4,935 -5 -.1 4,975 5,100 4,805 324,203 1,589,720,737
흥국화재우 (000545) 8,200 -400 -4.65 8,510 8,510 8,060 45,533 374,243,060
CS홀딩스 (000590) 91,800 1000 1.1 91,400 91,800 90,000 866 78,711,900
동아쏘시오홀딩스 (000640) 124,000 5000 4.2 119,500 124,500 117,300 30,029 3,707,635,700
천일고속 (000650) 42,750 -250 -.58 42,900 42,900 42,300 208 8,836,150
SK하이닉스 (000660) 268,500 -4000 -1.47 273,000 273,500 267,000 3,139,858 844,336,707,647
영풍 (000670) 44,250 -400 -.9 44,200 44,700 43,750 22,209 979,774,950
LS네트웍스 (000680) 3,935 -65 -1.63 4,010 4,075 3,870 536,011 2,111,619,908
유수홀딩스 (000700) 6,180 -30 -.48 6,280 6,280 6,140 9,784 60,416,780
현대건설 (000720) 67,100 -3700 -5.23 70,000 70,100 66,000 2,271,436 153,086,116,900
현대건설우 (000725) 58,100 -800 -1.36 59,000 59,800 58,000 8,448 495,092,150
이화산업 (000760) 12,500 -360 -2.8 12,860 13,040 12,420 12,120 152,512,110
삼성화재 (000810) 463,000 1500 .33 462,000 474,500 459,500 119,264 55,285,921,250
삼성화재우 (000815) 346,000 -2000 -.57 348,000 355,000 345,000 9,101 3,164,438,750
화천기공 (000850) 33,100 -400 -1.19 33,600 33,600 32,750 4,170 137,592,825
강남제비스코 (000860) 12,600 0 0 12,750 12,750 12,520 27,223 342,598,790
한화 (000880) 92,400 -600 -.65 93,000 94,000 91,700 260,573 24,146,644,800
한화3우B (00088K) 39,150 -300 -.76 39,450 39,550 38,600 57,193 2,235,487,825
보해양조 (000890) 473 -3 -.63 476 480 470 338,143 159,904,794
유니온 (000910) 5,000 -40 -.79 5,070 5,080 4,990 134,579 676,995,180
전방 (000950) 37,250 -100 -.27 37,850 40,200 36,550 9,512 363,086,400
한국주철관 (000970) 7,320 -100 -1.35 7,410 7,460 7,270 74,445 545,906,825
DB하이텍 (000990) 45,600 -1450 -3.08 47,300 47,350 45,500 161,929 7,455,743,900
페이퍼코리아 (001020) 728 3 .41 730 741 724 13,185 9,602,867
CJ (001040) 160,600 -700 -.43 162,400 164,500 159,700 127,810 20,698,535,700
CJ우 (001045) 89,000 400 .45 89,000 90,300 88,500 5,457 487,155,700
CJ4우(전환) (00104K) 132,900 -400 -.3 133,300 134,900 131,900 8,529 1,134,549,200
JW중외제약 (001060) 22,950 -500 -2.13 23,500 23,850 22,900 88,605 2,057,587,450
JW중외제약우 (001065) 29,500 200 .68 29,500 29,500 29,500 1 29,500
JW중외제약2우B (001067) 62,900 0 0 62,600 62,900 62,200 43 2,692,100
대한방직 (001070) 7,180 200 2.87 7,020 7,180 6,960 23,646 166,861,465
만호제강 (001080) 25,200 -150 -.59 25,400 25,400 25,050 1,006 25,336,950
LX인터내셔널 (001120) 33,550 150 .45 33,400 33,600 33,000 158,970 5,305,289,450
대한제분 (001130) 158,600 -1400 -.88 160,200 160,200 156,600 2,180 345,535,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,780 -40 -1.05 3,845 3,885 3,750 1,259,203 4,778,531,669
금호전기 (001210) 1,047 -11 -1.04 1,080 1,080 1,029 136,138 141,318,520
동국홀딩스 (001230) 8,690 -280 -3.12 8,970 8,970 8,610 170,085 1,486,075,035
GS글로벌 (001250) 2,725 -50 -1.8 2,775 2,800 2,700 778,113 2,135,334,827
남광토건 (001260) 8,960 -210 -2.29 9,200 9,200 8,910 25,347 227,870,680
부국증권 (001270) 67,500 10700 18.84 60,000 73,000 57,900 1,704,066 110,771,547,600
부국증권우 (001275) 27,550 850 3.18 27,100 27,950 27,100 6,455 177,429,750
상상인증권 (001290) 792 26 3.39 770 796 745 1,691,652 1,304,349,074
PKC (001340) 6,080 -160 -2.56 6,260 6,290 6,070 94,164 579,696,170
삼성제약 (001360) 1,649 -31 -1.85 1,680 1,695 1,642 206,540 343,496,751
SG글로벌 (001380) 1,709 -32 -1.84 1,733 1,749 1,697 309,458 532,414,917
KG케미칼 (001390) 4,755 -100 -2.06 4,935 4,935 4,725 326,706 1,566,392,712
태원물산 (001420) 3,835 0 0 3,835 4,050 3,775 5,094 19,525,860
세아베스틸지주 (001430) 34,350 150 .44 34,200 34,750 33,700 124,376 4,246,899,800
대한전선 (001440) 15,770 -250 -1.56 16,160 16,160 15,650 829,771 13,158,437,560
현대해상 (001450) 27,000 -300 -1.1 27,250 27,650 26,800 372,745 10,081,182,375
BYC (001460) 40,800 -1200 -2.86 41,600 42,100 40,550 4,837 198,678,150
BYC우 (001465) 26,000 0 0 25,800 27,000 25,400 9,070 234,056,300
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,380 -120 -1.26 9,600 9,660 9,320 323,972 3,046,489,845
SK증권 (001510) 722 0 0 723 742 711 4,335,305 3,120,772,132
SK증권우 (001515) 2,375 0 0 2,375 2,375 2,340 5,062 11,988,680
동양 (001520) 664 -8 -1.19 672 678 656 383,414 254,308,467
동양우 (001525) 4,250 30 .71 4,240 4,350 4,240 470 2,024,215
동양2우B (001527) 9,080 -160 -1.73 9,240 9,240 8,760 222 1,990,100
DI동일 (001530) 42,850 -100 -.23 42,850 43,000 42,200 33,279 1,418,097,200
조비 (001550) 13,670 -180 -1.3 13,920 13,950 13,550 35,243 481,166,820
제일연마 (001560) 10,180 -20 -.2 10,200 10,330 9,990 13,727 139,260,850
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 524 6 1.16 515 531 511 133,661 69,483,131
종근당홀딩스 (001630) 52,700 -1000 -1.86 53,500 53,900 52,600 3,124 165,979,400
대상 (001680) 23,900 150 .63 23,650 24,000 23,650 101,929 2,430,343,675
대상우 (001685) 17,770 30 .17 17,790 17,790 17,640 8,884 157,202,800
신영증권 (001720) 148,400 9100 6.53 146,400 156,000 140,500 252,492 37,522,375,700
SK네트웍스 (001740) 4,705 -40 -.84 4,775 4,785 4,685 429,772 2,030,336,040
한양증권 (001750) 18,840 130 .69 18,750 19,070 18,500 128,891 2,412,969,330
한양증권우 (001755) 17,470 0 0 17,470 17,880 17,200 2,854 49,513,715
SHD (001770) 19,650 -80 -.41 19,550 19,750 19,460 2,858 56,048,230
알루코 (001780) 2,430 20 .83 2,395 2,435 2,345 556,353 1,329,674,996
대한제당 (001790) 3,110 -70 -2.2 3,180 3,195 3,095 281,574 881,072,292
대한제당우 (001795) 2,535 -50 -1.93 2,600 2,600 2,515 71,887 183,771,698
오리온홀딩스 (001800) 23,800 -100 -.42 24,000 24,150 23,650 139,921 3,335,489,200
삼화콘덴서 (001820) 26,600 -500 -1.85 27,250 28,300 26,600 92,862 2,557,206,750
KISCO홀딩스 (001940) 26,600 200 .76 26,400 26,900 26,100 10,842 286,624,375
코오롱 (002020) 55,000 -1000 -1.79 57,000 57,600 54,200 158,038 8,785,032,050
코오롱우 (002025) 25,850 -250 -.96 26,200 26,750 25,450 32,678 851,410,550
아세아 (002030) 334,000 -2000 -.6 336,000 336,000 331,500 1,233 410,990,000
비비안 (002070) 767 -5 -.65 772 777 766 441,501 340,236,528
경농 (002100) 9,930 -160 -1.59 10,090 10,110 9,880 45,058 448,538,045
고려산업 (002140) 2,900 -40 -1.36 2,925 2,950 2,870 93,057 270,337,440
도화엔지니어링 (002150) 6,770 -30 -.44 6,800 6,800 6,700 27,552 185,462,210
삼양통상 (002170) 56,100 -100 -.18 56,200 56,600 55,400 1,275 71,265,400
한국수출포장 (002200) 2,955 -5 -.17 2,985 2,985 2,940 52,316 154,446,670
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,960 -40 -1.33 3,000 3,070 2,895 158,337 469,382,440
고려제강 (002240) 18,660 -20 -.11 18,680 19,000 18,500 24,692 463,211,075
아세아제지 (002310) 8,540 140 1.67 8,450 8,570 8,360 116,166 986,418,015
한진 (002320) 21,350 -500 -2.29 21,900 22,000 21,250 42,061 901,491,225
넥센타이어 (002350) 6,160 -70 -1.12 6,220 6,240 6,130 93,032 573,467,745
넥센타이어1우B (002355) 3,425 -95 -2.7 3,545 3,560 3,395 21,703 75,239,650
SH에너지화학 (002360) 480 6 1.27 475 482 472 310,743 147,864,000
KCC (002380) 373,500 -1500 -.4 378,500 380,000 366,500 25,674 9,617,723,250
한독 (002390) 12,040 -10 -.08 12,060 12,150 11,800 16,275 195,028,630
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,560 -30 -.54 5,550 5,570 5,450 3,658 20,153,370
삼익악기 (002450) 1,299 -27 -2.04 1,340 1,340 1,291 169,963 221,508,806
HS화성 (002460) 11,170 -170 -1.5 11,350 11,800 11,160 7,820 88,226,490
조흥 (002600) 154,100 -700 -.45 156,400 156,400 154,000 69 10,645,500
제일파마홀딩스 (002620) 9,070 -50 -.55 9,210 9,210 8,920 18,817 168,931,210
오리엔트바이오 (002630) 723 -10 -1.36 733 745 720 762,569 557,724,840
동일제강 (002690) 1,620 -22 -1.34 1,628 1,642 1,605 22,272 36,124,203
신일전자 (002700) 1,485 -31 -2.04 1,516 1,516 1,476 822,485 1,223,337,084
TCC스틸 (002710) 17,610 -700 -3.82 18,510 18,550 17,540 202,357 3,645,542,600
국제약품 (002720) 4,825 -55 -1.13 4,865 4,900 4,770 170,384 822,211,880
보락 (002760) 1,028 -4 -.39 1,035 1,035 1,021 95,245 97,745,587
진흥기업 (002780) 761 -7 -.91 770 772 758 328,454 250,880,158
진흥기업우B (002785) 3,630 30 .83 3,630 3,630 3,630 43 156,090
진흥기업2우B (002787) 8,030 -30 -.37 8,120 8,120 7,840 776 6,154,450
아모레퍼시픽홀딩스 (002790) 32,100 250 .78 31,950 32,750 31,800 137,661 4,438,184,625
아모레퍼시픽홀딩스우 (002795) 13,160 -30 -.23 13,190 13,190 12,840 24,406 317,878,890
아모레퍼시픽홀딩스3우C (00279K) 23,900 100 .42 23,800 24,100 23,600 6,518 155,436,150
삼영무역 (002810) 17,420 390 2.29 17,030 17,430 16,910 33,636 579,474,320
SUN&L (002820) 2,950 30 1.03 2,940 2,975 2,875 10,453 30,686,245
미원상사 (002840) 164,300 800 .49 163,500 164,900 163,500 1,583 259,558,900
신풍 (002870) 1,195 31 2.66 1,157 1,209 1,150 115,954 136,515,214
대유에이텍 (002880) 1,200 -9 -.74 1,219 1,219 1,182 39,633 47,489,493
TYM (002900) 5,080 -120 -2.31 5,180 5,220 5,030 162,404 826,406,900
유성기업 (002920) 2,340 10 .43 2,320 2,360 2,315 31,931 74,767,290
한국쉘석유 (002960) 464,500 -7500 -1.59 473,000 473,000 462,500 1,788 834,942,500
금호건설 (002990) 3,510 -65 -1.82 3,575 3,585 3,490 56,323 198,276,009
금호건설우 (002995) 12,140 -90 -.74 12,230 12,230 12,070 255 3,094,800
부광약품 (003000) 3,510 15 .43 3,520 3,545 3,450 493,131 1,719,322,012
혜인 (003010) 5,290 -30 -.56 5,320 5,340 5,240 45,638 241,454,065
세아제강지주 (003030) 215,500 -2500 -1.15 217,000 218,500 212,500 4,167 894,706,500
에이프로젠바이오로직스 (003060) 633 -10 -1.56 650 655 632 349,703 223,962,309
코오롱글로벌 (003070) 9,770 -180 -1.81 9,950 10,000 9,690 24,962 244,996,840
코오롱글로벌우 (003075) 15,590 -90 -.57 15,900 15,900 15,590 592 9,283,230
SB성보 (003080) 2,830 -5 -.18 2,825 2,855 2,825 28,120 79,902,540
대웅 (003090) 25,550 300 1.19 25,850 26,000 25,250 130,185 3,332,692,225
대신밸류리츠 (0030R0) 4,445 -25 -.56 4,480 4,480 4,420 190,979 848,976,095
일성아이에스 (003120) 27,100 600 2.26 26,750 29,000 26,400 103,208 2,843,887,125
디아이 (003160) 13,840 -390 -2.74 14,290 14,310 13,780 192,145 2,686,387,325
일신방직 (003200) 10,870 -270 -2.42 11,130 11,170 10,790 82,826 902,038,790
대원제약 (003220) 13,300 -120 -.89 13,500 13,500 13,270 45,244 604,635,090
삼양식품 (003230) 1,351,000 -42000 -3.02 1,402,000 1,413,000 1,348,000 66,334 90,806,894,500
태광산업 (003240) 1,075,000 26000 2.48 1,085,000 1,111,000 1,061,000 4,418 4,795,169,000
흥아해운 (003280) 1,794 -31 -1.7 1,824 1,829 1,782 1,956,801 3,521,888,084
한일홀딩스 (003300) 18,270 -270 -1.46 18,540 18,570 18,260 19,654 361,905,865
한국화장품제조 (003350) 61,400 900 1.49 61,600 62,700 60,100 68,137 4,174,444,700
유화증권 (003460) 2,990 -10 -.33 3,005 3,050 2,965 73,629 220,371,320
유화증권우 (003465) 2,745 -5 -.18 2,750 2,750 2,700 1,297 3,511,380
유안타증권 (003470) 3,955 -70 -1.74 4,070 4,100 3,925 799,633 3,185,817,823
유안타증권우 (003475) 3,880 -90 -2.27 3,990 4,025 3,850 39,406 154,104,497
한진중공업홀딩스 (003480) 5,560 -200 -3.47 5,720 5,760 5,510 75,083 421,216,520
대한항공 (003490) 25,100 -300 -1.18 25,400 25,600 24,800 1,626,748 40,892,224,600
대한항공우 (003495) 24,900 -400 -1.58 25,600 25,600 24,800 4,838 121,937,150
영진약품 (003520) 2,240 -55 -2.4 2,305 2,315 2,235 328,772 744,232,956
한화투자증권 (003530) 6,380 -70 -1.09 6,500 6,570 6,310 1,338,217 8,566,593,035
한화투자증권우 (003535) 8,190 -70 -.85 8,260 8,410 8,060 19,362 158,481,970
대신증권 (003540) 28,500 350 1.24 29,000 29,300 27,950 388,723 11,035,349,200
대신증권우 (003545) 20,250 200 1 20,400 20,550 20,000 159,032 3,209,832,375
대신증권2우B (003547) 19,230 20 .1 19,400 19,710 19,130 41,946 809,596,815
LG (003550) 79,900 -200 -.25 80,000 80,600 79,600 228,425 18,286,285,050
LG우 (003555) 63,800 0 0 63,800 64,100 63,500 8,289 529,129,700
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 51,600 -500 -.96 52,400 52,400 50,500 92,146 4,717,689,550
HLB글로벌 (003580) 2,685 -40 -1.47 2,690 2,765 2,655 85,562 230,873,278
방림 (003610) 4,365 -60 -1.36 4,550 4,550 4,320 84,300 369,346,405
KG모빌리티 (003620) 3,590 -105 -2.84 3,655 3,715 3,585 193,592 703,416,443
미창석유 (003650) 117,900 -400 -.34 118,300 118,700 116,700 784 92,311,800
포스코퓨처엠 (003670) 149,800 -6600 -4.22 161,800 161,800 148,000 654,206 101,472,911,500
한성기업 (003680) 5,070 -10 -.2 5,080 5,120 5,050 16,146 81,920,340
코리안리 (003690) 11,140 110 1 11,040 11,290 11,030 623,837 6,973,663,350
삼영 (003720) 3,865 -85 -2.15 3,975 3,975 3,835 112,001 435,170,617
진양산업 (003780) 5,660 -70 -1.22 5,730 5,750 5,630 57,563 327,036,980
대한화섬 (003830) 136,000 200 .15 137,600 137,600 133,800 335 45,419,000
보령 (003850) 8,490 -100 -1.16 8,590 8,670 8,450 84,562 720,772,605
남양유업 (003920) 64,900 500 .78 64,800 65,300 64,400 4,058 262,770,600
남양유업우 (003925) 40,500 0 0 40,550 41,000 40,250 3,515 142,637,500
사조대림 (003960) 42,300 -350 -.82 43,250 43,250 42,250 17,062 726,926,200
롯데정밀화학 (004000) 43,200 -100 -.23 43,200 44,150 43,100 77,570 3,377,402,150
현대제철 (004020) 36,550 -100 -.27 36,600 37,300 35,900 685,078 24,986,683,550
SG세계물산 (004060) 351 -2 -.57 351 354 349 353,358 124,145,494
신흥 (004080) 14,400 10 .07 14,390 14,400 13,610 9,683 135,516,890
한국석유 (004090) 13,930 -150 -1.07 14,100 14,100 13,900 62,738 876,209,605
태양금속 (004100) 2,530 -55 -2.13 2,585 2,655 2,480 654,706 1,674,109,112
태양금속우 (004105) 3,635 -5 -.14 3,675 3,675 3,500 52,588 188,244,070
동방 (004140) 3,450 -145 -4.03 3,560 3,610 3,300 3,860,846 13,144,720,486
한솔홀딩스 (004150) 3,360 -55 -1.61 3,405 3,460 3,325 373,227 1,262,753,406
신세계 (004170) 185,200 400 .22 184,800 186,800 183,600 24,459 4,524,469,100
NPC (004250) 4,420 -140 -3.07 4,560 4,565 4,360 45,458 202,351,692
NPC우 (004255) 2,695 0 0 2,655 2,730 2,655 6,631 17,775,405
남성 (004270) 1,102 -5 -.45 1,107 1,109 1,090 29,209 32,109,074
현대약품 (004310) 3,985 -20 -.5 4,020 4,180 3,855 3,579,028 14,414,056,342
세방 (004360) 14,950 -370 -2.42 15,320 15,400 14,730 169,029 2,540,386,120
세방우 (004365) 10,290 -300 -2.83 10,710 10,710 10,280 24,092 251,444,840
농심 (004370) 403,000 -2000 -.49 407,000 413,000 400,500 37,137 15,070,282,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 158 0 0 158 159 157 1,045,089 165,128,314
서울식품우 (004415) 1,265 -2 -.16 1,273 1,273 1,252 4,206 5,276,021
송원산업 (004430) 12,420 -200 -1.58 12,650 12,740 12,400 48,694 610,973,650
삼일씨엔에스 (004440) 5,190 60 1.17 5,220 5,240 5,050 20,719 106,978,220
삼화왕관 (004450) 37,300 -100 -.27 37,550 37,550 36,850 739 27,459,600
세방전지 (004490) 71,800 -1100 -1.51 73,100 73,500 71,500 40,980 2,962,255,400
깨끗한나라 (004540) 2,140 -55 -2.51 2,190 2,195 2,135 138,115 297,923,953
깨끗한나라우 (004545) 12,050 40 .33 12,050 12,060 11,930 149 1,796,590
현대비앤지스틸 (004560) 12,850 -240 -1.83 13,150 13,160 12,690 48,966 628,658,875
삼천리 (004690) 150,100 -1900 -1.25 154,400 155,100 148,800 23,054 3,467,670,400
조광피혁 (004700) 76,000 4100 5.7 73,900 81,500 69,300 57,568 4,403,476,550
한솔테크닉스 (004710) 5,770 -120 -2.04 5,890 5,940 5,760 153,063 891,686,705
팜젠사이언스 (004720) 4,280 -90 -2.06 4,350 4,410 4,275 58,250 253,278,590
써니전자 (004770) 1,816 -51 -2.73 1,860 1,870 1,801 464,377 851,281,798
효성 (004800) 77,400 0 0 78,100 79,000 76,500 57,422 4,467,451,700
덕성 (004830) 6,000 -100 -1.64 6,100 6,120 5,970 117,456 708,385,125
덕성우 (004835) 8,320 30 .36 8,160 8,390 8,020 9,917 80,629,710
DRB동일 (004840) 5,500 -80 -1.43 5,580 5,580 5,390 43,438 237,155,530
티웨이홀딩스 (004870) 687 6 .88 673 690 673 257,781 176,070,771
동일산업 (004890) 45,500 -650 -1.41 46,200 46,450 45,450 1,409 64,568,975
조광페인트 (004910) 5,850 -90 -1.52 5,940 5,970 5,790 26,772 156,881,230
씨아이테크 (004920) 1,211 -20 -1.62 1,239 1,239 1,200 126,766 154,088,411
한신공영 (004960) 8,380 -180 -2.1 8,570 8,600 8,310 23,852 200,115,880
신라교역 (004970) 10,210 -270 -2.58 10,460 10,460 10,170 27,495 281,490,880
성신양회 (004980) 9,280 -50 -.54 9,390 9,460 9,260 124,536 1,162,129,670
성신양회우 (004985) 11,800 -60 -.51 11,860 11,860 11,670 7,412 86,994,320
롯데지주 (004990) 30,900 450 1.48 31,850 31,900 30,450 991,701 30,793,972,450
롯데지주우 (00499K) 34,150 250 .74 35,000 35,050 33,100 2,776 94,373,200
휴스틸 (005010) 4,600 -85 -1.81 4,690 4,705 4,560 552,516 2,549,893,102
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,800 -1000 -2.58 39,200 39,800 37,550 352,772 13,627,759,250
SGC에너지 (005090) 26,400 -300 -1.12 26,950 27,100 26,200 16,165 428,928,600
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 86,100 -200 -.23 86,700 87,000 85,700 20,495 1,769,552,550
녹십자홀딩스 (005250) 17,130 90 .53 17,000 17,570 16,900 95,203 1,636,211,425
녹십자홀딩스2우 (005257) 31,500 -2150 -6.39 33,250 33,650 31,500 3,459 112,282,750
롯데칠성 (005300) 142,500 2700 1.93 139,700 143,100 139,500 539,278 70,876,856,191
롯데칠성우 (005305) 79,200 -200 -.25 78,600 80,100 77,600 3,113 244,809,800
온타이드 (005320) 545 -4 -.73 544 552 538 408,890 223,109,890
모나미 (005360) 2,110 -15 -.71 2,125 2,150 2,100 23,495 49,720,315
현대차 (005380) 206,500 -2500 -1.2 209,000 209,500 204,500 441,603 91,299,682,500
현대차우 (005385) 159,400 -1500 -.93 160,900 161,500 158,900 91,100 14,583,141,800
현대차2우B (005387) 162,600 -1600 -.97 164,800 164,900 162,000 75,143 12,280,022,150
현대차3우B (005389) 159,300 -1400 -.87 160,700 161,400 158,900 15,212 2,434,350,350
신성통상 (005390) 4,075 30 .74 4,045 4,075 4,030 213,615 863,903,512
코스모화학 (005420) 16,130 -520 -3.12 16,700 16,760 16,000 165,754 2,712,524,375
한국공항 (005430) 64,500 -1700 -2.57 66,200 66,300 64,200 13,244 857,797,400
현대지에프홀딩스 (005440) 9,310 -20 -.21 9,370 9,470 9,210 165,783 1,547,679,570
POSCO홀딩스 (005490) 323,000 -4000 -1.22 332,000 333,000 318,000 412,371 134,243,911,250
삼진제약 (005500) 20,000 0 0 20,000 20,200 19,000 42,266 835,313,075
SPC삼립 (005610) 57,100 0 0 57,200 57,400 56,600 5,625 320,960,350
삼영전자 (005680) 11,200 -100 -.88 11,370 11,370 11,190 20,365 229,493,180
파미셀 (005690) 12,860 -80 -.62 12,960 13,170 12,600 557,789 7,177,399,230
넥센 (005720) 6,700 -100 -1.47 6,620 6,850 6,610 69,605 466,774,205
넥센우 (005725) 4,590 -135 -2.86 4,750 4,750 4,590 6,093 28,096,350
크라운해태홀딩스 (005740) 8,330 -60 -.72 8,480 8,480 8,200 120,635 1,002,537,630
크라운해태홀딩스우 (005745) 9,100 -120 -1.3 9,230 9,260 9,060 844 7,708,420
대림바스 (005750) 4,450 -50 -1.11 4,530 4,530 4,375 21,215 93,883,490
신영와코루 (005800) 13,610 30 .22 13,980 13,980 13,410 5,386 73,201,820
풍산홀딩스 (005810) 50,400 -1200 -2.33 51,300 52,000 49,900 39,979 2,017,822,525
원림 (005820) 16,030 -90 -.56 16,110 16,300 16,020 892 14,325,710
DB손해보험 (005830) 135,500 -1300 -.95 134,400 137,800 134,100 196,746 26,640,716,450
에스엘 (005850) 31,650 -600 -1.86 32,250 32,350 31,400 120,777 3,829,220,700
휴니드 (005870) 9,380 -270 -2.8 9,720 9,750 9,320 178,148 1,696,684,210
대한해운 (005880) 1,836 -32 -1.71 1,872 1,883 1,800 2,967,398 5,467,995,146
삼성전자 (005930) 66,000 -1800 -2.65 68,100 68,500 65,600 20,829,006 1,389,855,801,518
삼성전자우 (005935) 54,800 -1300 -2.32 56,300 56,600 54,500 1,801,824 99,851,306,450
NH투자증권 (005940) 21,450 -250 -1.15 21,850 22,150 21,100 738,297 15,809,130,575
NH투자증권우 (005945) 17,620 -160 -.9 17,870 18,230 17,500 122,027 2,164,395,355
이수화학 (005950) 6,610 170 2.64 6,540 6,940 6,410 283,570 1,907,875,295
동부건설 (005960) 5,530 20 .36 5,530 5,590 5,480 38,040 210,577,930
동부건설우 (005965) 19,610 -60 -.31 19,900 19,900 19,610 159 3,121,810
동원산업 (006040) 47,400 500 1.07 47,000 47,850 46,550 30,264 1,432,500,950
화승인더 (006060) 4,835 -50 -1.02 4,960 4,960 4,825 172,755 838,003,491
사조오양 (006090) 10,160 -200 -1.93 10,300 10,370 10,150 13,867 141,350,470
삼아알미늄 (006110) 21,200 -300 -1.4 21,350 21,500 20,600 161,644 3,410,207,050
SK디스커버리 (006120) 58,700 -700 -1.18 58,800 60,000 58,300 28,639 1,686,014,400
SK디스커버리우 (006125) 41,650 -750 -1.77 42,600 42,600 40,650 4,745 198,276,250
한국전자홀딩스 (006200) 769 -5 -.65 780 780 767 11,054 8,532,342
제주은행 (006220) 15,100 -570 -3.64 15,690 15,770 15,040 404,866 6,173,462,440
LS (006260) 176,700 -1800 -1.01 179,300 180,100 174,300 127,973 22,634,283,850
녹십자 (006280) 156,100 1900 1.23 155,000 159,600 151,500 97,242 15,156,212,300
대원전선 (006340) 2,905 -55 -1.86 2,960 2,975 2,900 683,246 1,999,249,680
대원전선우 (006345) 3,830 -40 -1.03 3,890 3,890 3,790 15,720 59,983,250
GS건설 (006360) 20,050 -200 -.99 20,250 20,350 19,870 505,670 10,139,520,260
대구백화점 (006370) 6,410 -50 -.77 6,500 6,500 6,410 10,998 70,884,260
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,260 -650 -3.44 18,910 18,960 18,260 56,923 1,057,804,790
삼성SDI (006400) 181,900 -3900 -2.1 187,600 189,200 181,500 473,977 87,805,465,500
삼성SDI우 (006405) 122,200 -1100 -.89 123,500 125,900 120,800 10,721 1,319,083,750
인스코비 (006490) 1,205 -124 -9.33 1,286 1,326 1,190 2,239,169 2,802,587,901
대림통상 (006570) 2,945 -10 -.34 2,900 2,995 2,805 14,768 43,253,637
대한유화 (006650) 105,400 400 .38 106,300 108,400 104,500 42,880 4,570,429,400
삼성공조 (006660) 14,010 -80 -.57 14,090 14,170 13,800 36,401 506,626,230
영풍제지 (006740) 1,060 -3 -.28 1,068 1,068 1,050 101,133 106,780,511
미래에셋증권 (006800) 20,200 -200 -.98 20,800 21,050 20,000 2,576,776 52,330,609,050
미래에셋증권우 (006805) 10,100 150 1.51 10,030 10,300 9,820 248,420 2,484,662,345
미래에셋증권2우B (00680K) 9,110 10 .11 9,170 9,420 9,000 1,424,956 12,995,623,810
AK홀딩스 (006840) 12,390 -270 -2.13 12,660 12,730 12,330 8,064 100,682,595
신송홀딩스 (006880) 8,140 -110 -1.33 8,250 8,250 7,980 71,218 576,357,195
태경케미컬 (006890) 10,910 -140 -1.27 11,100 11,110 10,820 39,097 427,909,045
우성 (006980) 17,700 -160 -.9 17,860 18,000 17,700 1,534 27,289,720
GS리테일 (007070) 17,370 -170 -.97 17,550 17,640 17,240 173,910 3,020,546,275
일신석재 (007110) 2,185 -40 -1.8 2,315 2,315 2,180 2,418,693 5,422,838,339
미래아이앤지 (007120) 1,016 0 0 1,017 1,035 1,011 34,218 34,793,531
사조산업 (007160) 53,200 900 1.72 52,900 54,300 52,700 12,459 667,758,950
벽산 (007210) 2,225 -20 -.89 2,245 2,250 2,200 115,183 255,120,325
한국특강 (007280) 1,485 -45 -2.94 1,591 1,591 1,482 74,187 111,514,849
오뚜기 (007310) 404,000 500 .12 403,500 406,000 401,500 3,232 1,303,697,500
DN오토모티브 (007340) 27,200 -500 -1.81 27,600 27,850 27,000 70,066 1,912,021,875
에이프로젠 (007460) 642 -10 -1.53 653 661 640 1,412,838 913,146,010
샘표 (007540) 51,100 1300 2.61 50,100 52,400 49,050 46,912 2,381,752,650
일양약품 (007570) 13,680 0 0 13,710 13,830 13,570 35,511 486,136,910
일양약품우 (007575) 14,390 -110 -.76 14,410 14,410 14,300 185 2,655,600
동방아그로 (007590) 6,280 -10 -.16 6,330 6,330 6,280 3,233 20,335,440
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 59,200 -2000 -3.27 61,500 61,500 58,300 1,208,427 71,757,898,700
국도화학 (007690) 40,950 -850 -2.03 42,100 42,100 40,450 36,012 1,485,668,700
F&F홀딩스 (007700) 19,930 -370 -1.82 20,500 20,500 19,670 62,315 1,241,697,645
코리아써키트 (007810) 11,760 -280 -2.33 12,170 12,200 11,710 54,929 656,073,400
코리아써우 (007815) 6,200 10 .16 6,200 6,200 6,100 467 2,850,300
코리아써키트2우B (00781K) 5,720 70 1.24 5,710 5,720 5,580 207 1,184,370
서연 (007860) 11,060 -90 -.81 11,300 11,320 10,840 101,150 1,115,196,130
TP (007980) 1,482 -25 -1.66 1,522 1,522 1,478 224,003 334,511,331
사조동아원 (008040) 1,130 -10 -.88 1,153 1,154 1,124 321,378 364,176,112
대덕 (008060) 8,290 -100 -1.19 8,390 8,440 8,290 61,644 513,856,785
대덕1우 (00806K) 9,140 30 .33 9,290 9,290 8,820 3,276 29,544,240
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,600 -10 -.18 5,610 5,700 5,550 36,314 203,749,390
NI스틸 (008260) 3,755 -70 -1.83 3,825 3,825 3,710 60,043 225,278,365
남선알미늄 (008350) 1,247 -26 -2.04 1,273 1,273 1,240 629,443 790,710,105
남선알미우 (008355) 12,800 -110 -.85 13,200 13,200 12,790 369 4,746,780
문배철강 (008420) 2,435 -10 -.41 2,455 2,470 2,400 59,755 144,937,205
서흥 (008490) 21,450 500 2.39 20,950 21,950 20,850 33,625 723,932,275
일정실업 (008500) 11,710 -180 -1.51 11,890 11,890 11,700 4,499 53,035,070
윌비스 (008600) 424 -7 -1.62 441 441 421 392,634 167,139,988
아남전자 (008700) 1,423 -23 -1.59 1,446 1,453 1,422 411,017 589,417,870
율촌화학 (008730) 31,450 2600 9.01 29,000 33,050 28,850 1,116,531 35,565,502,775
호텔신라 (008770) 52,300 100 .19 52,400 54,200 51,900 413,953 21,891,429,400
호텔신라우 (008775) 50,300 -1500 -2.9 52,000 52,000 49,150 19,108 963,894,625
금비 (008870) 59,600 -300 -.5 60,000 60,500 59,100 804 47,950,300
한미사이언스 (008930) 46,800 -1700 -3.51 48,500 49,100 46,150 241,419 11,353,981,600
동양철관 (008970) 1,759 -95 -5.12 1,850 1,867 1,746 20,146,873 36,272,445,529
KCTC (009070) 6,660 -380 -5.4 7,040 7,080 6,420 2,672,910 17,690,205,680
경인전자 (009140) 21,500 350 1.65 21,050 21,900 20,800 10,464 225,666,950
삼성전기 (009150) 134,500 -2800 -2.04 137,400 138,100 133,800 319,850 43,304,278,100
삼성전기우 (009155) 61,900 -700 -1.12 62,600 63,000 61,500 23,260 1,444,438,000
SIMPAC (009160) 5,060 -10 -.2 5,040 5,070 4,965 119,884 600,960,310
한솔로지스틱스 (009180) 3,075 25 .82 3,050 3,115 3,015 243,318 743,227,475
대양금속 (009190) 1,600 -12 -.74 1,604 1,623 1,593 109,333 174,818,290
무림페이퍼 (009200) 2,250 -30 -1.32 2,290 2,310 2,225 268,383 605,607,230
한샘 (009240) 46,100 400 .88 45,950 47,000 45,850 37,828 1,746,373,975
신원 (009270) 1,686 -41 -2.37 1,763 1,774 1,682 1,729,408 2,968,260,695
광동제약 (009290) 6,280 -20 -.32 6,310 6,370 6,240 62,818 394,540,140
참엔지니어링 (009310) 1,364 -19 -1.37 1,394 1,394 1,360 20,388 27,942,605
아진전자부품 (009320) 1,000 0 0 1,005 1,005 996 39,849 39,791,657
태영건설 (009410) 2,340 -440 -15.83 2,805 2,805 2,290 5,073,906 12,016,560,624
태영건설우 (009415) 5,740 -60 -1.03 5,800 5,800 5,600 6,919 39,137,350
한올바이오파마 (009420) 28,650 0 0 28,600 29,800 28,250 377,251 10,916,787,250
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 84,500 1500 1.81 83,100 89,900 82,700 118,946 10,139,233,750
한창제지 (009460) 711 -4 -.56 720 720 711 47,504 33,931,213
삼화전기 (009470) 27,200 -550 -1.98 27,750 28,200 27,100 43,206 1,189,620,875
HD한국조선해양 (009540) 337,500 -3500 -1.03 341,500 345,000 331,000 198,054 67,092,979,500
무림P&P (009580) 2,810 -45 -1.58 2,855 2,900 2,800 155,180 438,979,674
모토닉 (009680) 10,770 -10 -.09 10,860 11,000 10,670 65,920 711,352,295
삼정펄프 (009770) 30,150 -100 -.33 30,250 30,350 29,900 887 26,729,750
플레이그램 (009810) 370 -10 -2.63 380 386 361 449,848 165,583,477
한화솔루션 (009830) 37,450 -450 -1.19 38,050 38,750 37,050 3,118,811 117,893,756,175
한화솔루션우 (009835) 28,450 -400 -1.39 28,950 29,450 28,150 42,909 1,233,967,050
명신산업 (009900) 8,460 -230 -2.65 8,740 8,740 8,430 133,688 1,140,881,545
영원무역홀딩스 (009970) 135,200 -200 -.15 135,200 136,500 131,800 10,091 1,354,183,150
한국내화 (010040) 2,420 10 .41 2,410 2,440 2,395 20,137 48,578,457
OCI홀딩스 (010060) 90,400 -600 -.66 90,000 92,500 89,300 119,886 10,856,140,900
한국무브넥스 (010100) 4,445 -105 -2.31 4,565 4,565 4,390 265,204 1,181,693,364
LS ELECTRIC (010120) 276,000 -8500 -2.99 283,500 283,500 267,500 187,162 51,650,241,250
고려아연 (010130) 834,000 0 0 826,000 838,000 824,000 10,827 8,994,526,000
삼성중공업 (010140) 19,570 170 .88 19,390 19,780 19,110 7,718,383 150,286,151,165
우진아이엔에스 (010400) 2,645 30 1.15 2,615 2,645 2,590 4,730 12,373,150
한솔PNS (010420) 1,876 -1 -.05 1,878 1,879 1,875 1,933 3,626,504
에스엠벡셀 (010580) 1,659 -42 -2.47 1,723 1,745 1,648 281,073 476,708,656
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 199,000 -2000 -1 201,000 205,000 193,000 314,144 62,569,747,800
진양폴리 (010640) 4,025 -40 -.98 4,065 4,080 4,015 44,767 180,634,090
화천기계 (010660) 5,370 -420 -7.25 5,800 5,870 5,280 1,010,358 5,547,764,605
화신 (010690) 8,270 -150 -1.78 8,420 8,440 8,200 93,766 776,954,310
평화홀딩스 (010770) 5,250 -110 -2.05 5,430 5,440 5,190 562,087 2,963,962,355
아이에스동서 (010780) 21,350 100 .47 21,350 21,400 21,050 18,904 401,371,825
퍼스텍 (010820) 4,710 35 .75 4,675 5,040 4,655 3,418,269 16,533,453,871
S-Oil (010950) 62,700 300 .48 61,900 63,800 61,900 194,603 12,250,155,850
S-Oil우 (010955) 41,450 -700 -1.66 42,100 42,700 41,450 6,780 284,578,575
삼호개발 (010960) 3,550 -50 -1.39 3,610 3,610 3,530 53,479 189,804,030
진원생명과학 (011000) 2,300 -55 -2.34 2,355 2,470 2,285 746,896 1,743,540,460
LG이노텍 (011070) 151,900 -2300 -1.49 156,300 158,500 151,300 230,818 35,618,469,650
에넥스 (011090) 645 -2 -.31 647 649 640 108,795 69,844,103
CJ씨푸드 (011150) 2,985 -15 -.5 3,000 3,005 2,975 157,237 469,845,581
CJ씨푸드1우 (011155) 17,660 60 .34 17,740 17,740 17,660 59 1,045,910
롯데케미칼 (011170) 68,800 -100 -.15 69,300 69,900 68,000 96,292 6,638,702,750
HMM (011200) 24,350 -50 -.2 24,350 24,700 24,150 1,054,254 25,731,515,675
현대위아 (011210) 50,600 -1100 -2.13 51,800 51,950 50,300 87,750 4,457,478,700
삼화전자 (011230) 5,040 -120 -2.33 5,200 5,200 4,970 125,676 633,767,110
태림포장 (011280) 2,115 -20 -.94 2,155 2,155 2,105 55,490 117,475,170
성안머티리얼스 (011300) 468 -19 -3.9 486 495 463 1,761,591 834,399,213
유니켐 (011330) 1,802 -12 -.66 1,828 1,831 1,787 390,127 704,521,942
부산산업 (011390) 91,600 -1400 -1.51 94,800 94,800 91,100 5,341 491,041,500
갤럭시아에스엠 (011420) 2,405 -80 -3.22 2,455 2,510 2,370 565,297 1,363,276,849
한농화성 (011500) 15,070 -330 -2.14 15,500 15,560 15,050 114,323 1,749,388,605
와이투솔루션 (011690) 3,380 -30 -.88 3,410 3,410 3,285 305,147 1,018,945,037
한신기계 (011700) 3,560 -185 -4.94 3,720 3,720 3,550 391,322 1,409,992,539
현대코퍼레이션 (011760) 26,700 -300 -1.11 27,050 27,050 26,250 62,182 1,655,297,875
금호석유화학 (011780) 129,200 -1100 -.84 131,600 131,600 128,000 79,137 10,251,721,300
금호석유화학우 (011785) 66,100 -1000 -1.49 67,200 67,500 65,800 8,148 542,221,450
SKC (011790) 100,900 -2000 -1.94 103,400 103,900 100,200 161,508 16,444,925,150
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,573 -39 -2.42 1,613 1,619 1,570 2,201,623 3,501,135,974
DB (012030) 1,396 -30 -2.1 1,430 1,438 1,385 384,319 539,873,081
영흥 (012160) 621 -18 -2.82 639 649 615 563,245 353,931,042
아센디오 (012170) 3,015 0 0 3,015 3,060 2,970 58,325 174,709,260
계양전기 (012200) 1,491 -9 -.6 1,509 1,509 1,486 39,392 58,689,583
계양전기우 (012205) 3,535 -55 -1.53 3,640 3,640 3,535 140 499,920
영화금속 (012280) 844 -2 -.24 846 864 844 34,491 29,281,363
경동인베스트 (012320) 64,500 0 0 64,700 67,200 63,700 11,716 766,488,200
현대모비스 (012330) 293,000 -6000 -2.01 296,500 301,500 291,000 156,817 46,135,274,500
한화에어로스페이스 (012450) 922,000 3000 .33 916,000 923,000 905,000 207,213 189,854,870,218
더존비즈온 (012510) 78,000 -1800 -2.26 79,500 79,700 77,600 202,208 15,855,035,550
경인양행 (012610) 3,310 -25 -.75 3,335 3,345 3,305 17,960 59,595,327
HDC (012630) 21,800 250 1.16 21,600 22,150 21,350 112,518 2,444,773,125
모나리자 (012690) 2,590 -5 -.19 2,630 2,630 2,585 106,160 276,944,883
에스원 (012750) 71,400 400 .56 70,600 71,900 70,500 37,158 2,651,207,750
대창 (012800) 1,502 28 1.9 1,516 1,530 1,480 2,866,020 4,300,545,826
세우글로벌 (013000) 1,137 0 0 1,137 1,140 1,130 37,156 42,168,761
일성건설 (013360) 1,649 -33 -1.96 1,683 1,691 1,633 286,219 475,613,936
화승코퍼레이션 (013520) 2,060 -25 -1.2 2,070 2,090 1,999 247,300 503,347,857
디와이 (013570) 4,600 -15 -.33 4,615 4,650 4,505 38,328 175,536,770
계룡건설 (013580) 20,100 -300 -1.47 20,400 20,400 19,980 61,263 1,231,540,130
까뮤이앤씨 (013700) 1,120 1 .09 1,129 1,129 1,108 46,944 52,324,120
지엠비코리아 (013870) 4,145 -40 -.96 4,205 4,205 4,140 5,064 21,024,410
지누스 (013890) 19,300 -160 -.82 19,460 19,800 19,110 61,785 1,200,417,370
한익스프레스 (014130) 3,585 -50 -1.38 3,605 3,695 3,585 26,348 95,084,230
대영포장 (014160) 1,208 -25 -2.03 1,233 1,246 1,201 1,103,989 1,345,970,775
금강공업 (014280) 4,775 -95 -1.95 4,820 4,900 4,755 77,692 375,064,271
금강공업우 (014285) 6,970 -130 -1.83 7,230 7,230 6,970 215 1,500,670
영보화학 (014440) 4,540 -15 -.33 4,535 4,560 4,505 54,609 247,135,682
극동유화 (014530) 3,570 -60 -1.65 3,615 3,635 3,560 151,410 544,244,065
태경비케이 (014580) 5,620 -10 -.18 5,690 5,840 5,490 6,907,605 39,300,399,055
한솔케미칼 (014680) 180,800 -500 -.28 180,300 182,800 178,900 54,021 9,765,016,950
사조씨푸드 (014710) 7,890 -160 -1.99 8,180 8,180 7,820 39,045 310,493,280
HL D&I (014790) 2,715 -65 -2.34 2,770 2,800 2,715 36,095 98,889,710
동원시스템즈 (014820) 31,150 -500 -1.58 31,650 31,950 30,900 20,228 634,643,725
동원시스템즈우 (014825) 18,100 100 .56 18,000 18,100 17,850 426 7,687,850
유니드 (014830) 86,000 -400 -.46 86,900 88,900 85,600 36,880 3,205,635,900
성문전자 (014910) 1,250 -3 -.24 1,253 1,270 1,232 20,979 26,104,538
성문전자우 (014915) 4,615 -60 -1.28 4,595 4,625 4,570 590 2,702,585
인디에프 (014990) 1,223 -26 -2.08 1,283 1,350 1,208 1,355,834 1,702,156,189
이스타코 (015020) 690 -10 -1.43 700 702 658 238,020 163,260,910
대창단조 (015230) 5,880 -70 -1.18 5,950 5,970 5,830 85,917 505,910,920
에이엔피 (015260) 484 -18 -3.59 504 511 483 290,657 143,295,324
INVENI (015360) 62,700 700 1.13 62,100 62,900 61,800 10,555 658,018,350
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,250 100 .27 37,300 38,650 37,050 4,730,947 179,152,034,775
일진홀딩스 (015860) 5,880 -40 -.68 5,930 5,970 5,780 136,527 803,031,855
태경산업 (015890) 5,450 -40 -.73 5,540 5,560 5,400 274,563 1,504,787,855
대현 (016090) 1,921 9 .47 1,906 1,922 1,896 128,733 245,650,120
삼성증권 (016360) 72,800 -1300 -1.75 74,400 74,800 72,300 478,395 34,859,020,600
KG스틸 (016380) 6,480 -10 -.15 6,510 6,570 6,390 81,982 529,885,000
한세예스24홀딩스 (016450) 4,445 -75 -1.66 4,520 4,520 4,410 67,573 300,684,627
환인제약 (016580) 12,700 -20 -.16 12,790 12,800 12,630 36,821 467,595,390
신대양제지 (016590) 14,100 220 1.59 14,370 14,390 13,700 41,148 575,063,880
DB증권 (016610) 9,850 -120 -1.2 10,020 10,200 9,750 188,367 1,869,237,805
대성홀딩스 (016710) 10,000 -110 -1.09 10,100 10,190 9,930 59,821 600,413,565
두올 (016740) 3,555 10 .28 3,550 3,580 3,505 104,862 371,688,884
퍼시스 (016800) 47,350 0 0 47,450 48,250 46,900 574 27,155,750
웅진 (016880) 2,835 25 .89 2,810 2,950 2,750 1,589,113 4,560,560,490
광명전기 (017040) 1,663 -52 -3.03 1,716 1,729 1,639 348,136 583,189,686
명문제약 (017180) 1,676 -33 -1.93 1,709 1,724 1,670 41,878 70,887,394
우신시스템 (017370) 7,730 -180 -2.28 7,970 7,970 7,680 51,190 397,496,170
서울가스 (017390) 64,000 -800 -1.23 65,100 65,600 64,000 17,741 1,142,080,550
수산세보틱스 (017550) 1,856 20 1.09 1,836 1,880 1,834 404,346 752,040,034
SK텔레콤 (017670) 56,500 600 1.07 56,200 56,850 56,100 570,359 32,243,173,500
현대엘리베이터 (017800) 85,900 900 1.06 86,300 87,700 84,700 191,002 16,438,390,700
풀무원 (017810) 12,490 -20 -.16 12,550 12,570 12,450 38,866 485,616,500
DS단석 (017860) 26,850 -850 -3.07 27,750 27,750 26,750 93,982 2,550,999,500
광전자 (017900) 1,975 -5 -.25 1,974 1,990 1,951 44,654 88,102,709
E1 (017940) 90,500 -900 -.98 91,600 92,300 88,800 23,842 2,153,297,900
한국카본 (017960) 27,000 450 1.69 26,400 27,900 26,050 711,235 19,285,967,850
애경산업 (018250) 16,650 -220 -1.3 16,990 17,080 16,300 111,316 1,857,923,335
삼성에스디에스 (018260) 178,200 -5100 -2.78 181,900 184,700 177,100 234,468 42,045,484,800
조일알미늄 (018470) 1,560 -10 -.64 1,580 1,598 1,540 1,068,769 1,678,913,879
동원금속 (018500) 1,477 -8 -.54 1,487 1,522 1,451 1,130,801 1,683,093,537
SK가스 (018670) 278,500 -3500 -1.24 284,000 284,000 271,500 9,500 2,622,134,750
한온시스템 (018880) 3,225 0 0 3,220 3,260 3,220 531,945 1,722,918,236
신풍제약 (019170) 13,000 -100 -.76 13,140 13,190 12,750 191,037 2,481,324,665
신풍제약우 (019175) 25,200 -1300 -4.91 26,050 26,100 24,950 11,357 290,886,300
티에이치엔 (019180) 2,940 15 .51 2,925 2,945 2,905 18,871 55,107,800
세아특수강 (019440) 15,260 -120 -.78 15,440 15,440 15,210 18,466 283,119,415
엑시큐어하이트론 (019490) 640 -12 -1.84 652 670 637 781,300 507,336,687
대교 (019680) 2,440 -15 -.61 2,450 2,470 2,420 50,238 122,333,711
대교우B (019685) 1,331 0 0 1,317 1,340 1,317 2,758 3,661,124
한섬 (020000) 17,050 -400 -2.29 17,310 17,530 16,950 56,184 963,368,465
키다리스튜디오 (020120) 3,850 -20 -.52 3,830 3,900 3,830 119,776 462,012,750
롯데에너지머티리얼즈 (020150) 25,850 -600 -2.27 26,500 27,150 25,500 215,273 5,673,129,550
아시아나항공 (020560) 9,710 -40 -.41 9,770 9,840 9,650 84,311 819,792,530
일진디스플 (020760) 907 -5 -.55 912 925 884 130,532 117,308,118
서원 (021050) 1,309 -11 -.83 1,330 1,344 1,305 346,865 458,259,096
코웨이 (021240) 107,700 -300 -.28 106,300 110,200 106,300 144,849 15,661,515,250
세원정공 (021820) 11,170 -380 -3.29 11,550 11,840 11,120 50,449 571,176,955
포스코DX (022100) 25,550 -100 -.39 26,600 26,800 25,350 1,018,460 26,608,722,575
삼원강재 (023000) 2,550 10 .39 2,535 2,585 2,535 12,878 32,943,571
MH에탄올 (023150) 5,370 -40 -.74 5,410 5,440 5,360 5,629 30,296,995
한국종합기술 (023350) 5,300 -10 -.19 5,300 5,340 5,230 31,238 164,895,170
동남합성 (023450) 32,500 -700 -2.11 33,450 33,450 32,000 5,179 168,107,275
롯데쇼핑 (023530) 75,000 900 1.21 73,900 75,600 73,900 55,369 4,146,040,750
다우기술 (023590) 36,650 -900 -2.4 37,750 38,100 36,100 181,912 6,660,601,350
인지컨트롤스 (023800) 6,090 0 0 6,130 6,160 6,020 42,175 256,800,825
인팩 (023810) 6,260 -20 -.32 6,270 6,330 6,190 23,244 144,904,295
에쓰씨엔지니어링 (023960) 1,330 -19 -1.41 1,355 1,360 1,307 164,960 218,290,529
WISCOM (024070) 2,010 -30 -1.47 2,080 2,080 2,000 20,684 41,959,410
디씨엠 (024090) 14,000 -120 -.85 14,120 14,160 14,000 3,600 50,608,440
기업은행 (024110) 20,200 -50 -.25 20,300 20,600 20,050 761,021 15,395,839,750
콜마홀딩스 (024720) 14,910 110 .74 14,850 15,460 14,810 272,020 4,113,479,810
대원화성 (024890) 904 -5 -.55 901 926 901 28,186 25,552,024
디와이덕양 (024900) 2,540 -35 -1.36 2,575 2,575 2,535 87,148 222,357,107
KPX케미칼 (025000) 53,000 100 .19 52,900 53,300 52,500 8,268 438,370,450
SJM홀딩스 (025530) 3,770 -5 -.13 3,775 3,835 3,755 8,156 30,974,180
한국단자 (025540) 64,800 -900 -1.37 66,200 66,300 64,200 22,852 1,488,002,450
미래산업 (025560) 11,870 280 2.42 11,590 14,180 11,500 846,749 10,987,023,870
제이준코스메틱 (025620) 7,620 -270 -3.42 7,890 8,350 7,570 42,552 336,981,340
한솔홈데코 (025750) 746 -13 -1.71 759 763 741 331,205 247,915,672
이구산업 (025820) 5,200 -130 -2.44 5,300 5,380 5,100 854,942 4,462,226,975
남해화학 (025860) 7,540 -80 -1.05 7,690 7,690 7,490 100,021 757,287,290
한국주강 (025890) 1,861 -24 -1.27 1,886 1,890 1,861 7,831 14,663,787
스틱인베스트먼트 (026890) 10,520 -190 -1.77 10,720 10,810 10,450 108,174 1,147,001,580
부국철강 (026940) 2,385 -15 -.63 2,405 2,415 2,375 86,081 205,710,807
동서 (026960) 30,700 50 .16 30,450 31,100 30,350 68,474 2,101,294,475
BGF (027410) 4,185 -15 -.36 4,195 4,330 4,155 128,887 539,612,557
마니커 (027740) 930 -19 -2 949 957 930 285,349 268,004,570
한국제지 (027970) 840 -9 -1.06 840 850 840 69,574 58,777,394
삼성E&A (028050) 25,300 -500 -1.94 25,650 25,750 25,100 468,186 11,856,066,925
동아지질 (028100) 16,300 -390 -2.34 16,630 16,750 16,280 35,140 579,205,430
삼성물산 (028260) 170,200 -4000 -2.3 173,900 176,400 169,200 439,622 75,812,218,600
삼성물산우B (02826K) 124,800 -3600 -2.8 128,400 128,400 124,100 13,499 1,702,774,300
팬오션 (028670) 4,175 -35 -.83 4,175 4,210 4,125 1,543,733 6,432,013,930
케이씨 (029460) 23,900 -300 -1.24 24,300 24,400 23,450 34,278 815,270,100
신도리코 (029530) 52,400 1900 3.76 50,500 53,000 50,500 32,238 1,680,165,650
삼성카드 (029780) 53,000 200 .38 53,100 53,800 52,800 67,252 3,574,943,950
제일기획 (030000) 21,600 200 .93 21,250 21,750 21,200 309,350 6,670,242,425
NICE평가정보 (030190) 16,790 -410 -2.38 17,400 17,400 16,750 39,092 667,721,200
KT (030200) 57,300 700 1.24 56,800 57,600 56,700 342,421 19,575,964,777
다올투자증권 (030210) 3,635 -70 -1.89 3,760 3,770 3,625 191,677 702,863,942
교보증권 (030610) 9,540 -120 -1.24 9,720 9,760 9,440 305,296 2,911,863,400
동원수산 (030720) 6,140 50 .82 6,130 6,200 6,040 12,730 77,552,165
서울보증보험 (031210) 42,700 100 .23 42,750 43,300 42,300 66,338 2,827,406,650
신세계인터내셔날 (031430) 12,300 -230 -1.84 12,590 12,620 12,230 95,171 1,175,503,940
신세계푸드 (031440) 40,150 -1200 -2.9 41,800 41,800 39,800 12,259 495,848,825
아이티센씨티에스 (031820) 669 -11 -1.62 681 685 658 1,682,402 1,121,796,840
롯데관광개발 (032350) 17,680 -110 -.62 17,940 18,190 17,445 442,509 7,891,221,010
황금에스티 (032560) 6,050 -90 -1.47 6,140 6,220 6,020 23,142 140,485,250
LG유플러스 (032640) 15,120 200 1.34 15,220 15,320 14,920 1,635,508 24,685,892,110
삼성생명 (032830) 131,300 -1300 -.98 132,000 135,600 130,500 194,868 25,677,078,700
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,800 180 1.02 17,620 18,130 17,460 242,450 4,325,032,070
체시스 (033250) 1,156 -14 -1.2 1,170 1,174 1,149 224,187 259,450,994
유나이티드제약 (033270) 21,900 -150 -.68 22,000 22,350 21,700 66,479 1,463,863,525
SJG세종 (033530) 4,620 -70 -1.49 4,690 4,700 4,585 80,045 370,435,925
KT&G (033780) 136,500 -400 -.29 136,000 137,800 135,600 178,292 24,311,944,600
무학 (033920) 8,180 -150 -1.8 8,340 8,350 8,140 44,777 368,874,505
두산에너빌리티 (034020) 62,600 -5800 -8.48 67,000 67,000 62,500 12,619,813 813,295,292,000
SBS (034120) 21,450 -550 -2.5 22,050 22,150 21,300 67,723 1,461,454,150
LG디스플레이 (034220) 9,110 -60 -.65 9,180 9,330 9,060 1,081,577 9,913,012,220
파라다이스 (034230) 19,500 180 .93 19,420 19,930 18,950 1,185,980 23,056,740,245
NICE (034310) 13,680 50 .37 13,640 13,760 13,430 55,222 752,274,025
인천도시가스 (034590) 26,300 -150 -.57 26,550 26,550 26,300 2,821 74,381,750
SK (034730) 214,500 2000 .94 215,500 221,000 212,500 219,775 47,257,497,500
SK우 (03473K) 171,100 -200 -.12 175,500 175,500 170,300 3,768 646,471,550
한국토지신탁 (034830) 1,236 -4 -.32 1,240 1,250 1,233 424,310 526,786,945
HS애드 (035000) 8,220 -220 -2.61 8,420 8,420 8,220 23,545 195,133,365
백산 (035150) 15,270 -200 -1.29 15,600 15,600 15,200 33,654 515,855,920
강원랜드 (035250) 20,100 0 0 20,100 20,300 19,990 471,817 9,483,662,740
NAVER (035420) 235,000 -5000 -2.08 241,500 242,000 234,500 930,384 220,222,894,750
신세계 I&C (035510) 16,540 -230 -1.37 16,720 16,910 16,470 124,731 2,073,757,730
카카오 (035720) 56,500 -400 -.7 57,100 57,100 56,100 1,274,106 71,806,668,900
콘텐트리중앙 (036420) 10,600 -80 -.75 10,680 10,800 10,580 30,379 323,933,260
한국가스공사 (036460) 43,700 -1200 -2.67 44,650 44,900 43,500 363,968 16,028,709,425
SNT홀딩스 (036530) 56,200 -300 -.53 56,500 57,000 55,500 29,833 1,673,199,950
엔씨소프트 (036570) 205,500 -2500 -1.2 206,500 208,500 204,500 60,048 12,388,220,500
팜스코 (036580) 3,015 -40 -1.31 3,040 3,135 2,920 123,455 369,217,762
YG PLUS (037270) 10,360 1280 14.1 8,900 11,400 8,630 27,832,308 290,956,670,935
LG헬로비전 (037560) 2,960 -85 -2.79 3,045 3,075 2,945 509,051 1,523,317,162
광주신세계 (037710) 33,650 -150 -.44 33,800 34,200 33,550 24,098 814,311,800
하나투어 (039130) 56,800 300 .53 56,200 57,100 56,100 54,713 3,097,458,350
키움증권 (039490) 222,500 -3000 -1.33 228,000 229,500 220,000 135,822 30,327,926,500
HDC랩스 (039570) 9,850 -100 -1.01 9,950 10,080 9,800 15,093 149,002,710
상신브레이크 (041650) 2,995 15 .5 2,985 2,995 2,935 31,188 92,298,735
한화오션 (042660) 86,100 1700 2.01 84,600 86,500 83,100 2,345,933 198,858,369,450
HD현대인프라코어 (042670) 11,140 -160 -1.42 11,290 11,290 10,960 1,122,772 12,493,000,195
한미반도체 (042700) 86,600 -2100 -2.37 89,000 89,000 86,200 375,455 32,763,253,550
주연테크 (044380) 451 -19 -4.04 474 474 445 334,478 153,321,066
KSS해운 (044450) 10,110 -250 -2.41 10,270 10,450 9,930 160,349 1,623,540,955
코스맥스비티아이 (044820) 20,100 -750 -3.6 20,800 20,850 18,850 59,767 1,198,356,415
대우건설 (047040) 3,965 -30 -.75 3,985 3,990 3,940 965,412 3,824,992,778
포스코인터내셔널 (047050) 51,200 -2200 -4.12 54,100 54,200 51,000 484,166 25,265,613,600
유니온머티리얼 (047400) 1,680 -4 -.24 1,684 1,694 1,650 93,519 156,036,995
한국항공우주 (047810) 89,900 -1600 -1.75 90,900 91,400 88,500 410,747 36,903,970,000
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 1,997 -28 -1.38 2,025 2,025 1,993 12,631 25,269,898
한전KPS (051600) 51,400 -1200 -2.28 52,600 52,600 51,000 166,607 8,573,456,050
진양화학 (051630) 2,020 0 0 2,020 2,040 2,000 51,619 104,260,308
LG생활건강 (051900) 331,000 500 .15 331,500 336,000 329,000 44,409 14,723,256,000
LG생활건강우 (051905) 132,200 -800 -.6 133,400 134,500 131,900 6,421 853,154,950
LG화학 (051910) 289,000 2000 .7 292,000 299,000 287,000 418,076 122,335,638,000
LG화학우 (051915) 149,600 0 0 151,200 154,500 146,900 69,494 10,478,968,400
한전기술 (052690) 87,100 -2300 -2.57 88,600 88,700 85,700 306,345 26,575,540,500
스카이라이프 (053210) 5,060 -40 -.78 5,200 5,200 4,990 46,931 237,038,005
한미글로벌 (053690) 18,970 -240 -1.25 19,300 19,310 18,650 78,094 1,483,423,995
테이팩스 (055490) 14,920 -580 -3.74 15,510 15,510 14,400 29,328 440,814,320
신한지주 (055550) 68,200 -800 -1.16 68,600 69,400 67,800 834,799 56,996,397,900
현대홈쇼핑 (057050) 57,500 -700 -1.2 58,200 58,400 57,400 10,332 597,227,500
포스코스틸리온 (058430) 42,350 150 .36 43,050 43,750 42,000 47,669 2,047,093,950
세아홀딩스 (058650) 131,800 -3200 -2.37 134,600 136,500 130,700 3,433 453,849,650
다스코 (058730) 3,050 -50 -1.61 3,070 3,100 3,025 57,111 174,813,591
KTcs (058850) 2,760 -50 -1.78 2,825 2,825 2,750 325,585 904,703,567
KTis (058860) 2,875 -25 -.86 2,895 2,910 2,865 87,085 250,884,197
HL홀딩스 (060980) 40,950 -50 -.12 41,000 41,650 40,900 10,668 439,159,050
산일전기 (062040) 92,700 -3400 -3.54 95,600 95,700 90,500 379,183 35,284,387,100
종근당바이오 (063160) 24,250 450 1.89 23,800 24,800 23,500 63,774 1,541,437,350
현대로템 (064350) 193,100 -6700 -3.35 200,000 200,000 190,100 714,889 139,457,172,150
LG씨엔에스 (064400) 71,900 -2700 -3.62 74,200 74,500 71,500 619,424 44,763,162,750
SNT모티브 (064960) 33,000 -550 -1.64 34,100 34,100 33,000 29,892 999,616,950
LG전자 (066570) 76,900 300 .39 77,200 79,000 76,400 893,819 69,384,998,550
LG전자우 (066575) 38,800 -50 -.13 39,000 39,800 38,800 57,640 2,260,311,250
엘앤에프 (066970) 61,400 -1400 -2.23 64,000 64,200 60,700 549,359 34,208,022,200
세이브존I&C (067830) 2,770 45 1.65 2,800 2,810 2,690 84,672 230,012,975
셀트리온 (068270) 180,900 -300 -.17 180,600 183,000 179,000 417,645 75,524,894,800
삼성출판사 (068290) 18,490 50 .27 18,450 18,600 18,200 14,271 261,313,520
TKG휴켐스 (069260) 18,170 550 3.12 18,020 18,995 17,980 424,206 7,855,351,830
대호에이엘 (069460) 1,838 3 .16 1,847 1,847 1,799 391,474 711,011,716
대웅제약 (069620) 166,500 400 .24 167,200 170,000 164,100 25,858 4,316,512,350
한세엠케이 (069640) 1,009 -49 -4.63 1,058 1,069 979 491,658 506,142,548
DSR제강 (069730) 3,690 -95 -2.51 3,785 3,790 3,670 30,965 115,262,004
현대백화점 (069960) 77,000 -1200 -1.53 78,200 78,800 75,900 63,059 4,841,761,150
모나용평 (070960) 4,410 -130 -2.86 4,620 4,635 4,380 271,724 1,215,250,599
한국금융지주 (071050) 151,500 2900 1.95 150,700 152,900 148,900 336,252 50,669,861,250
한국금융지주우 (071055) 97,900 200 .2 98,700 100,500 96,800 60,709 5,957,206,250
하이스틸 (071090) 4,450 -210 -4.51 4,615 4,660 4,365 1,085,649 4,870,647,409
지역난방공사 (071320) 92,700 -1000 -1.07 93,400 94,900 91,700 23,079 2,137,202,650
롯데하이마트 (071840) 9,090 -60 -.66 9,130 9,200 9,000 56,881 516,343,165
코아스 (071950) 8,310 20 .24 8,370 8,490 8,200 5,484 45,493,140
HD현대마린엔진 (071970) 57,500 4500 8.49 53,000 57,500 52,300 987,301 55,515,230,550
유엔젤 (072130) 5,590 90 1.64 5,530 5,700 5,460 211,480 1,182,440,205
농심홀딩스 (072710) 83,900 -1400 -1.64 85,200 85,200 82,800 9,813 819,850,650
금호타이어 (073240) 4,620 -80 -1.7 4,670 4,700 4,600 504,689 2,336,174,656
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,665 20 .55 3,645 3,730 3,605 19,757 71,986,925
세진중공업 (075580) 11,180 -130 -1.15 11,300 11,450 10,900 509,045 5,690,820,145
유니퀘스트 (077500) 6,000 -180 -2.91 6,180 6,180 6,000 104,658 634,976,070
STX엔진 (077970) 20,650 -100 -.48 20,850 21,150 20,400 248,243 5,149,430,250
텔코웨어 (078000) 15,480 510 3.41 14,970 16,080 14,860 131,581 2,053,485,525
에이블씨엔씨 (078520) 8,860 -440 -4.73 9,340 9,490 8,580 848,194 7,568,412,540
GS (078930) 51,600 -200 -.39 52,200 53,100 51,500 275,694 14,297,319,300
GS우 (078935) 46,350 -100 -.22 47,000 47,150 46,200 12,763 593,725,950
CJ CGV (079160) 5,120 -20 -.39 5,170 5,170 5,010 230,210 1,166,006,780
현대리바트 (079430) 8,080 -30 -.37 8,270 8,270 7,940 40,793 329,067,545
LIG넥스원 (079550) 591,000 -39000 -6.19 608,000 613,000 579,000 212,896 126,718,033,000
전진건설로봇 (079900) 51,500 200 .39 51,200 52,000 50,300 53,385 2,724,794,450
휴비스 (079980) 3,185 -65 -2 3,215 3,280 3,170 76,778 245,493,390
일진다이아 (081000) 13,180 -210 -1.57 13,430 13,470 13,120 19,238 255,504,010
미스토홀딩스 (081660) 36,900 300 .82 36,400 37,400 36,400 87,198 3,229,378,875
동양생명 (082640) 8,610 70 .82 8,440 8,620 8,410 186,728 1,592,540,135
한화엔진 (082740) 30,850 1900 6.56 28,950 31,300 28,800 3,068,572 93,507,113,125
그린케미칼 (083420) 8,020 20 .25 8,270 8,270 7,960 119,037 962,904,380
대한제강 (084010) 17,460 -170 -.96 17,590 17,840 17,230 31,666 550,030,715
동양고속 (084670) 8,600 100 1.18 8,500 8,790 8,470 4,743 40,534,740
이월드 (084680) 1,625 8 .49 1,624 1,768 1,600 1,638,046 2,725,645,202
대상홀딩스 (084690) 10,740 -90 -.83 10,820 10,910 10,650 111,573 1,197,895,005
대상홀딩스우 (084695) 15,240 -50 -.33 15,030 15,320 14,990 9,085 137,000,345
TBH글로벌 (084870) 1,391 20 1.46 1,360 1,392 1,350 14,967 20,499,398
엔케이 (085310) 817 -3 -.37 820 820 805 81,819 66,345,693
미래에셋생명 (085620) 7,490 -80 -1.06 7,500 7,770 7,370 363,494 2,756,051,325
현대글로비스 (086280) 140,300 -700 -.5 141,400 144,900 139,800 149,109 21,082,954,000
하나금융지주 (086790) 91,200 -700 -.76 91,500 92,700 90,600 587,725 53,606,534,700
이리츠코크렙 (088260) 4,535 -10 -.22 4,545 4,565 4,500 41,214 186,345,195
한화생명 (088350) 3,735 -35 -.93 3,775 3,835 3,700 2,139,047 7,984,776,999
진도 (088790) 2,065 -5 -.24 2,070 2,105 2,045 26,748 55,536,087
맥쿼리인프라 (088980) 11,410 30 .26 11,390 11,420 11,330 873,223 9,927,534,395
HDC현대EP (089470) 4,075 5 .12 4,070 4,125 4,045 58,832 239,298,090
제주항공 (089590) 6,980 -20 -.29 7,000 7,030 6,930 74,437 518,890,455
롯데렌탈 (089860) 32,800 -700 -2.09 33,500 33,500 32,350 83,294 2,720,840,650
평화산업 (090080) 1,105 -10 -.9 1,115 1,126 1,095 374,109 415,499,858
노루페인트 (090350) 9,090 -200 -2.15 9,340 9,340 9,040 56,710 519,243,830
노루페인트우 (090355) 16,000 -60 -.37 16,060 16,130 15,970 325 5,217,930
메타랩스 (090370) 1,380 -8 -.58 1,377 1,399 1,355 51,867 71,303,167
아모레퍼시픽 (090430) 134,700 -1300 -.96 136,200 137,700 134,300 125,201 16,998,656,450
아모레퍼시픽우 (090435) 44,900 -100 -.22 45,100 45,500 44,750 20,312 916,764,225
비에이치 (090460) 16,600 2690 19.34 14,790 17,300 14,610 14,588,496 237,634,561,770
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,957 10 .51 1,963 1,968 1,947 455,477 889,967,583
디아이씨 (092200) 4,370 -80 -1.8 4,450 4,470 4,355 163,502 719,920,306
KEC (092220) 791 -14 -1.74 800 807 791 386,771 308,433,031
KPX홀딩스 (092230) 69,600 -500 -.71 70,100 70,300 69,500 1,909 133,285,950
기신정기 (092440) 2,715 -75 -2.69 2,790 2,800 2,675 87,772 239,200,504
DYP (092780) 4,435 -15 -.34 4,470 4,475 4,410 11,418 50,740,715
넥스틸 (092790) 14,240 -360 -2.47 14,610 14,620 14,150 207,995 2,982,963,070
LF (093050) 20,350 200 .99 20,150 20,750 19,960 136,436 2,763,709,610
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,450 20 .58 3,435 3,615 3,340 2,055,210 7,152,348,184
후성 (093370) 4,855 -95 -1.92 4,975 4,975 4,805 319,854 1,560,865,163
효성ITX (094280) 13,390 -190 -1.4 13,670 13,670 13,220 25,641 342,325,310
맵스리얼티1 (094800) 4,480 -45 -.99 4,520 4,525 4,450 146,199 656,103,200
AJ네트웍스 (095570) 4,360 0 0 4,360 4,390 4,270 289,914 1,252,905,610
웅진씽크빅 (095720) 2,275 -85 -3.6 2,390 2,410 2,225 1,399,201 3,204,242,715
JW홀딩스 (096760) 3,685 -50 -1.34 3,740 3,770 3,670 102,722 381,532,752
SK이노베이션 (096770) 113,900 -1000 -.87 114,400 116,000 113,500 194,000 22,213,284,550
SK이노베이션우 (096775) 75,000 -2300 -2.98 77,300 77,400 75,000 1,913 146,204,100
HJ중공업 (097230) 8,150 610 8.09 7,570 8,370 7,490 4,262,118 34,727,782,660
엠씨넥스 (097520) 28,900 500 1.76 28,650 29,700 28,550 108,101 3,149,402,400
CJ제일제당 (097950) 252,000 -1000 -.4 254,000 254,000 250,500 35,958 9,065,486,250
CJ제일제당 우 (097955) 148,700 -100 -.07 149,100 149,400 148,100 6,128 910,908,150
SK오션플랜트 (100090) 20,300 -500 -2.4 20,900 20,900 20,150 292,718 5,980,578,075
비상교육 (100220) 6,220 -350 -5.33 6,570 6,600 6,140 154,723 970,560,615
진양홀딩스 (100250) 3,415 -15 -.44 3,455 3,485 3,370 155,694 530,855,373
SNT에너지 (100840) 36,300 -1600 -4.22 37,250 37,900 36,000 190,000 6,981,409,175
인바이오젠 (101140) 10,000 -640 -6.02 10,640 10,640 10,000 7,956 81,400,675
해태제과식품 (101530) 7,480 -120 -1.58 7,690 7,690 7,400 68,074 508,968,260
동성케미컬 (102260) 4,395 -60 -1.35 4,440 4,485 4,350 60,867 267,631,620
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,800 -300 -2.48 12,090 12,130 11,730 28,502 339,350,545
풍산 (103140) 154,900 -5400 -3.37 159,200 159,500 151,400 340,682 52,922,344,650
일진전기 (103590) 38,450 -1450 -3.63 39,500 39,700 37,500 606,704 23,431,654,725
한국철강 (104700) 9,580 -90 -.93 9,710 9,730 9,510 10,953 105,376,935
KB금융 (105560) 114,600 -400 -.35 114,600 116,500 113,800 895,670 102,626,501,051
한세실업 (105630) 10,920 -150 -1.36 11,070 11,200 10,870 193,915 2,128,756,745
우진 (105840) 10,260 -450 -4.2 10,560 10,650 10,180 246,529 2,567,027,600
미원홀딩스 (107590) 76,500 -700 -.91 77,500 77,500 76,500 128 9,851,900
LX세미콘 (108320) 62,900 -1400 -2.18 64,300 64,700 62,600 28,421 1,804,186,300
LX하우시스 (108670) 32,350 -350 -1.07 33,100 33,100 32,200 21,924 711,813,650
LX하우시스우 (108675) 19,120 -50 -.26 19,070 19,170 19,030 674 12,851,570
주성코퍼레이션 (109070) 826 -9 -1.08 835 843 824 173,061 143,892,464
호전실업 (111110) 8,770 -50 -.57 8,770 8,860 8,640 37,636 328,977,245
동인기연 (111380) 15,770 -340 -2.11 16,100 16,580 15,770 18,968 307,882,835
영원무역 (111770) 59,700 -200 -.33 59,200 60,000 59,100 21,493 1,279,393,950
씨에스윈드 (112610) 49,900 -1700 -3.29 51,000 51,300 49,650 442,426 22,264,064,775
GKL (114090) 17,340 340 2 16,960 17,440 16,950 341,937 5,885,491,666
대성에너지 (117580) 8,450 -210 -2.42 8,630 8,640 8,420 72,617 618,371,770
메타케어 (118000) 339 -9 -2.59 347 348 339 344,632 118,109,633
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 102,900 -100 -.1 103,900 104,500 101,100 1,826 186,481,200
코오롱인더 (120110) 44,400 350 .79 44,050 45,050 43,850 162,657 7,235,820,075
코오롱인더우 (120115) 24,700 250 1.02 24,450 24,800 24,400 8,935 219,567,050
아이마켓코리아 (122900) 8,500 -40 -.47 8,580 8,580 8,480 36,890 313,980,480
한국화장품 (123690) 11,050 190 1.75 11,660 11,920 10,850 899,597 10,193,049,270
SJM (123700) 3,635 -30 -.82 3,660 3,720 3,580 69,227 253,996,391
한국자산신탁 (123890) 2,540 -40 -1.55 2,580 2,585 2,530 141,702 361,390,768
현대퓨처넷 (126560) 3,435 -45 -1.29 3,485 3,510 3,390 91,603 313,610,952
수산인더스트리 (126720) 23,500 -750 -3.09 24,300 24,450 23,200 59,247 1,403,847,800
대성산업 (128820) 4,965 20 .4 4,965 4,985 4,815 392,230 1,922,084,230
한미약품 (128940) 287,000 -1500 -.52 289,000 292,000 285,500 37,777 10,879,996,500
인터지스 (129260) 3,080 -75 -2.38 3,155 3,185 3,010 473,433 1,453,660,806
한전산업 (130660) 12,650 -320 -2.47 12,940 12,940 12,540 140,216 1,783,112,770
화인베스틸 (133820) 895 19 2.17 875 920 872 206,466 186,846,133
미원화학 (134380) 84,000 1200 1.45 82,900 84,600 82,900 2,494 210,348,400
시디즈 (134790) 29,400 -950 -3.13 30,350 30,600 29,000 13,477 399,775,275
선진 (136490) 13,810 -170 -1.22 13,980 14,090 13,700 94,522 1,310,405,780
에스디바이오센서 (137310) 10,060 30 .3 10,000 10,120 9,970 105,536 1,057,221,195
메리츠금융지주 (138040) 117,100 -2100 -1.76 119,100 119,800 116,600 186,605 21,941,226,200
코오롱ENP (138490) 6,840 -140 -2.01 7,000 7,030 6,810 64,230 441,552,015
BNK금융지주 (138930) 15,420 0 0 15,320 15,610 15,300 973,285 15,022,498,080
iM금융지주 (139130) 14,760 30 .2 14,610 14,850 14,600 544,559 8,008,434,410
이마트 (139480) 93,800 -1400 -1.47 94,700 95,200 93,500 97,650 9,188,026,650
아주스틸 (139990) 4,050 10 .25 4,040 4,060 4,010 11,785 47,532,917
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,722 -28 -1.6 1,750 1,750 1,707 17,951 30,975,013
다이나믹디자인 (145210) 966 -53 -5.2 1,010 1,055 950 1,100,179 1,095,288,317
케이탑리츠 (145270) 963 0 0 964 964 954 147,599 141,247,996
덴티움 (145720) 66,900 -400 -.59 67,300 67,900 66,300 45,509 3,045,415,500
삼양사 (145990) 54,600 -900 -1.62 55,600 55,800 54,400 17,749 975,193,750
삼양사우 (145995) 36,500 -300 -.82 36,800 36,800 36,000 1,336 48,547,100
한국ANKOR유전 (152550) 249 0 0 249 251 249 647,087 161,614,311
DSR (155660) 4,030 -30 -.74 4,060 4,090 4,025 15,814 63,985,950
애경케미칼 (161000) 12,180 -620 -4.84 12,800 12,800 12,170 585,104 7,246,742,090
한국타이어앤테크놀로지 (161390) 46,350 -350 -.75 46,300 46,900 46,000 232,927 10,833,979,450
한국콜마 (161890) 96,800 -500 -.51 98,600 99,700 96,100 172,643 16,803,081,300
동일고무벨트 (163560) 7,170 -100 -1.38 7,270 7,280 7,160 28,762 207,293,895
동아에스티 (170900) 50,000 -300 -.6 50,300 51,200 49,550 19,750 990,936,350
JB금융지주 (175330) 24,500 450 1.87 24,000 24,500 24,000 413,419 10,075,010,925
PI첨단소재 (178920) 21,400 -150 -.7 22,400 22,450 20,950 364,613 7,884,202,225
한진칼 (180640) 116,700 -1700 -1.44 117,200 119,600 115,200 53,443 6,245,794,150
한진칼우 (18064K) 37,800 0 0 37,750 38,450 37,500 2,617 99,030,750
NHN (181710) 29,750 300 1.02 29,600 30,650 28,950 116,785 3,478,294,000
아세아시멘트 (183190) 12,200 40 .33 12,220 12,360 12,120 41,314 505,611,345
종근당 (185750) 84,900 -500 -.59 85,400 86,600 84,000 22,314 1,899,018,050
더블유게임즈 (192080) 57,100 -700 -1.21 57,800 57,800 56,800 36,454 2,085,299,600
쿠쿠홀딩스 (192400) 30,550 -400 -1.29 30,800 31,200 30,350 13,436 412,412,550
드림텍 (192650) 6,170 -140 -2.22 6,320 6,400 6,160 192,722 1,211,096,270
코스맥스 (192820) 244,000 3500 1.46 243,000 247,000 240,000 98,172 23,943,081,750
제이에스코퍼레이션 (194370) 12,380 220 1.81 12,540 12,910 12,320 410,218 5,186,340,605
해성디에스 (195870) 25,000 -800 -3.1 25,900 26,150 24,900 158,482 3,997,118,250
서연이화 (200880) 12,250 -340 -2.7 12,630 12,690 12,190 92,644 1,142,836,480
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,350 -550 -1.58 34,900 35,150 34,100 221,345 7,630,865,100
삼성바이오로직스 (207940) 1,042,000 3000 .29 1,039,000 1,051,000 1,036,000 47,332 49,404,119,500
디와이파워 (210540) 12,770 -40 -.31 12,810 12,860 12,680 12,572 160,447,580
SK디앤디 (210980) 10,150 -50 -.49 10,220 10,220 10,070 48,676 492,904,700
한솔제지 (213500) 8,870 -120 -1.33 8,990 9,060 8,850 46,131 412,087,680
이노션 (214320) 20,450 -200 -.97 20,500 20,700 20,350 52,145 1,068,191,325
금호에이치티 (214330) 637 -13 -2 649 653 635 358,720 229,513,219
경보제약 (214390) 5,060 -90 -1.75 5,150 5,200 5,060 11,757 60,124,205
토니모리 (214420) 11,510 40 .35 11,800 11,900 11,290 236,953 2,742,451,060
잇츠한불 (226320) 14,070 -30 -.21 14,140 14,230 13,810 50,475 706,962,445
현대코퍼레이션홀딩스 (227840) 13,170 -480 -3.52 13,650 13,720 13,060 64,160 848,260,645
LS에코에너지 (229640) 36,950 1450 4.08 35,500 37,900 35,150 563,641 20,756,401,825
JW생명과학 (234080) 12,760 30 .24 12,800 12,900 12,670 36,733 469,534,925
두산밥캣 (241560) 54,700 -1200 -2.15 55,700 56,000 54,500 167,249 9,207,030,450
화승엔터프라이즈 (241590) 7,810 -40 -.51 7,890 7,970 7,710 150,015 1,171,142,000
에이플러스에셋 (244920) 6,010 10 .17 6,000 6,090 5,950 33,906 203,733,860
솔루엠 (248070) 16,470 -130 -.78 16,610 16,830 16,470 79,594 1,321,737,565
샘표식품 (248170) 26,950 -250 -.92 27,200 27,250 26,800 9,051 244,190,200
일동제약 (249420) 21,250 -500 -2.3 22,000 22,800 21,150 535,271 11,674,971,900
넷마블 (251270) 63,300 -500 -.78 63,900 64,000 62,500 153,976 9,699,521,550
크래프톤 (259960) 352,500 -1000 -.28 351,500 354,500 350,500 67,077 23,652,987,500
크라운제과 (264900) 9,540 -40 -.42 9,550 9,680 9,370 21,526 204,066,570
크라운제과우 (26490K) 10,000 -190 -1.86 10,150 10,370 10,000 2,485 25,026,800
HD현대 (267250) 136,100 -1100 -.8 137,200 137,900 135,100 123,350 16,854,781,750
HD현대일렉트릭 (267260) 468,000 -27000 -5.45 490,000 490,000 451,000 483,008 226,993,681,250
HD현대건설기계 (267270) 73,400 -1400 -1.87 74,500 74,500 72,900 75,432 5,563,320,550
경동도시가스 (267290) 20,750 -400 -1.89 21,150 21,150 20,600 20,828 432,541,200
아시아나IDT (267850) 12,240 -230 -1.84 12,490 12,530 12,220 18,478 228,359,040
미원에스씨 (268280) 149,900 -3800 -2.47 153,600 153,600 148,400 1,480 222,935,950
오리온 (271560) 113,700 -300 -.26 114,000 114,800 112,900 74,796 8,488,991,100
일진하이솔루스 (271940) 16,630 -490 -2.86 17,100 17,180 16,620 58,152 979,570,435
제일약품 (271980) 14,970 -260 -1.71 15,230 15,340 14,680 20,271 303,548,010
한화시스템 (272210) 55,700 -900 -1.59 56,200 58,000 55,000 1,392,151 78,468,003,700
진에어 (272450) 9,160 -30 -.33 9,230 9,230 9,110 65,287 597,900,600
삼양패키징 (272550) 14,150 -10 -.07 14,260 14,280 14,070 15,177 214,734,680
에이피알 (278470) 177,800 5700 3.31 175,400 182,000 173,200 588,289 103,929,952,300
롯데웰푸드 (280360) 124,200 700 .57 123,500 125,600 123,200 22,845 2,843,893,050
케이씨텍 (281820) 26,600 -700 -2.56 27,400 27,550 26,550 46,658 1,255,652,975
BGF리테일 (282330) 122,200 1700 1.41 120,500 122,700 120,500 48,178 5,874,706,950
쿠쿠홈시스 (284740) 28,850 -400 -1.37 29,250 29,650 28,700 35,846 1,037,654,400
SK케미칼 (285130) 73,400 2400 3.38 71,100 74,900 70,500 117,484 8,628,859,200
SK케미칼우 (28513K) 29,500 150 .51 29,150 29,850 29,000 11,253 331,244,475
롯데이노베이트 (286940) 21,900 -200 -.9 22,100 22,350 21,600 16,826 368,616,575
하나제약 (293480) 12,130 20 .17 12,100 12,180 12,030 12,591 152,135,450
신한알파리츠 (293940) 5,410 60 1.12 5,400 5,440 5,380 276,822 1,496,323,740
HDC현대산업개발 (294870) 23,450 300 1.3 23,050 23,700 22,900 235,391 5,488,664,875
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 254,500 -6000 -2.3 260,000 262,500 253,500 8,857 2,270,440,250
효성중공업 (298040) 1,040,000 -13000 -1.23 1,055,000 1,063,000 1,010,000 75,091 77,933,122,000
HS효성첨단소재 (298050) 200,000 -3000 -1.48 204,000 205,000 199,500 13,823 2,788,736,850
에어부산 (298690) 2,115 10 .48 2,105 2,125 2,090 174,310 366,885,585
한일시멘트 (300720) 18,330 -380 -2.03 18,660 18,840 18,220 158,602 2,937,555,970
SK바이오사이언스 (302440) 47,250 -350 -.74 47,700 48,400 47,000 79,735 3,788,368,125
세아제강 (306200) 154,000 600 .39 154,500 156,100 153,000 5,569 857,122,800
현대오토에버 (307950) 158,900 -3800 -2.34 162,200 162,900 157,700 70,775 11,292,168,950
씨티알모빌리티 (308170) 5,520 70 1.28 5,490 5,520 5,410 5,293 29,001,255
우리금융지주 (316140) 24,950 0 0 25,050 25,500 24,700 1,660,719 41,545,406,725
자이에스앤디 (317400) 3,750 -50 -1.32 3,800 3,830 3,735 59,516 224,846,160
HD현대에너지솔루션 (322000) 47,300 850 1.83 46,650 49,600 45,800 451,227 21,745,161,750
카카오뱅크 (323410) 29,300 -350 -1.18 29,550 29,650 29,100 608,426 17,812,620,550
SK바이오팜 (326030) 101,200 -1200 -1.17 102,300 104,300 100,000 179,095 18,200,069,000
HD현대중공업 (329180) 416,500 -8500 -2 421,500 424,500 411,500 152,593 63,870,576,500
롯데리츠 (330590) 3,840 15 .39 3,835 3,845 3,815 258,245 990,679,352
이지스밸류플러스리츠 (334890) 4,645 25 .54 4,620 4,670 4,600 63,896 296,160,080
두산퓨얼셀 (336260) 22,100 -700 -3.07 23,200 23,200 22,050 343,652 7,741,740,000
두산퓨얼셀1우 (33626K) 5,920 -130 -2.15 6,090 6,090 5,870 47,189 280,977,055
두산퓨얼셀2우B (33626L) 10,970 -90 -.81 11,020 11,270 10,840 13,883 152,173,020
솔루스첨단소재 (336370) 8,670 -270 -3.02 8,900 9,000 8,630 211,731 1,859,492,265
솔루스첨단소재1우 (33637K) 1,907 -12 -.63 1,901 1,927 1,880 68,356 129,824,055
솔루스첨단소재2우B (33637L) 4,350 -75 -1.69 4,425 4,425 4,285 5,865 25,424,885
NH프라임리츠 (338100) 4,610 -45 -.97 4,655 4,675 4,580 49,726 229,452,595
교촌에프앤비 (339770) 5,500 -220 -3.85 5,720 5,720 5,490 242,970 1,347,423,385
KCC글라스 (344820) 33,300 50 .15 33,500 33,600 33,050 17,190 571,155,250
제이알글로벌리츠 (348950) 2,580 -15 -.58 2,590 2,600 2,565 589,853 1,518,977,522
이지스레지던스리츠 (350520) 4,060 -20 -.49 4,085 4,085 4,050 30,643 124,389,316
하이브 (352820) 272,500 -3500 -1.27 275,000 277,500 272,000 199,738 54,871,442,500
대덕전자 (353200) 19,960 -540 -2.63 20,650 20,650 19,770 531,713 10,685,049,700
대덕전자1우 (35320K) 8,590 10 .12 8,550 8,620 8,505 2,638 22,544,515
코람코라이프인프라리츠 (357120) 4,430 -35 -.78 4,460 4,465 4,405 109,398 484,408,485
미래에셋맵스리츠 (357250) 2,765 -10 -.36 2,775 2,775 2,755 21,045 58,201,530
마스턴프리미어리츠 (357430) 1,535 36 2.4 1,500 1,600 1,486 206,736 314,760,982
SK아이이테크놀로지 (361610) 29,100 -700 -2.35 30,000 30,050 29,000 122,188 3,599,904,200
티와이홀딩스 (363280) 3,650 -130 -3.44 3,860 3,875 3,550 274,786 1,010,079,072
티와이홀딩스우 (36328K) 5,970 -150 -2.45 6,120 6,120 5,970 18,244 109,848,070
ESR켄달스퀘어리츠 (365550) 4,235 -125 -2.87 4,180 4,250 4,170 1,600,652 6,752,274,490
한컴라이프케어 (372910) 2,965 -55 -1.82 3,040 3,045 2,945 225,492 671,909,336
LG에너지솔루션 (373220) 333,500 2500 .76 333,000 341,500 330,000 298,394 100,256,360,250
DL이앤씨 (375500) 47,700 -1300 -2.65 49,000 49,050 47,400 329,579 15,859,332,225
DL이앤씨우 (37550K) 24,650 -600 -2.38 25,300 25,450 23,900 19,529 476,724,650
DL이앤씨2우(전환) (37550L) 33,200 -450 -1.34 33,300 33,850 31,650 7,526 248,904,700
디앤디플랫폼리츠 (377190) 3,225 -10 -.31 3,210 3,240 3,185 75,507 243,329,914
카카오페이 (377300) 58,500 1600 2.81 57,000 60,300 55,900 2,473,364 144,353,892,850
바이오노트 (377740) 5,280 0 0 5,250 5,340 5,230 54,551 287,742,590
화승알앤에이 (378850) 3,335 -65 -1.91 3,410 3,410 3,315 28,945 97,103,015
케이카 (381970) 16,220 -210 -1.28 16,600 16,600 16,100 70,587 1,145,940,520
F&F (383220) 78,100 200 .26 77,300 78,400 76,300 49,580 3,851,176,650
LX홀딩스 (383800) 8,960 -90 -.99 9,110 9,150 8,900 189,029 1,707,368,015
LX홀딩스1우 (38380K) 9,260 70 .76 9,480 9,480 9,100 1,750 16,206,920
SK리츠 (395400) 4,755 -15 -.31 4,770 4,785 4,720 288,460 1,369,843,954
미래에셋글로벌리츠 (396690) 2,725 -15 -.55 2,750 2,750 2,715 51,869 141,402,489
NH올원리츠 (400760) 3,315 -5 -.15 3,320 3,330 3,310 69,172 229,649,907
SK스퀘어 (402340) 156,800 -4600 -2.85 158,200 162,600 155,500 373,178 58,696,216,300
쏘카 (403550) 13,300 100 .76 13,200 13,300 13,120 2,900 38,291,890
신한서부티엔디리츠 (404990) 3,820 30 .79 3,790 3,885 3,790 174,134 666,231,350
KB발해인프라 (415640) 8,360 50 .6 8,310 8,370 8,160 83,436 695,515,240
코람코더원리츠 (417310) 5,400 0 0 5,400 5,420 5,360 36,994 199,363,710
KB스타리츠 (432320) 4,000 5 .13 3,980 4,000 3,965 111,065 442,540,585
HD현대마린솔루션 (443060) 186,000 900 .49 185,700 189,500 184,100 142,729 26,649,220,650
유니드비티플러스 (446070) 4,395 -25 -.57 4,420 4,450 4,315 26,900 117,976,030
삼성FN리츠 (448730) 4,450 -45 -1 4,465 4,495 4,435 134,751 599,612,024
에코프로머티 (450080) 52,200 -2100 -3.87 54,500 54,500 51,800 530,792 28,217,674,700
코오롱모빌리티그룹 (450140) 2,600 -30 -1.14 2,630 2,680 2,570 353,156 919,118,135
코오롱모빌리티그룹우 (45014K) 4,290 -100 -2.28 4,390 4,390 4,290 5,654 24,434,940
한화리츠 (451800) 3,985 -60 -1.48 4,050 4,060 3,975 223,052 894,020,631
한화갤러리아 (452260) 1,229 -20 -1.6 1,234 1,254 1,228 504,030 622,929,015
한화갤러리아우 (45226K) 2,295 -70 -2.96 2,380 2,395 2,225 17,246 38,822,845
현대그린푸드 (453340) 17,880 -220 -1.22 18,110 18,290 17,880 15,265 276,863,585
두산로보틱스 (454910) 61,300 -1100 -1.76 62,400 62,500 60,800 134,256 8,267,091,600
OCI (456040) 60,100 -300 -.5 60,700 61,400 59,500 90,489 5,445,553,850
이수스페셜티케미컬 (457190) 44,800 -1750 -3.76 46,200 46,850 44,450 350,641 15,974,069,950
동국씨엠 (460850) 6,710 -80 -1.18 6,810 6,890 6,690 80,296 544,842,775
동국제강 (460860) 11,850 90 .77 11,920 12,080 11,650 323,666 3,845,983,755
조선내화 (462520) 14,860 60 .41 14,800 14,900 14,690 19,314 285,786,270
시프트업 (462870) 43,900 -350 -.79 44,400 44,800 43,750 105,772 4,681,867,625
STX그린로지스 (465770) 7,880 -70 -.88 7,950 7,980 7,760 76,330 599,464,905
SK이터닉스 (475150) 23,200 -350 -1.49 23,500 23,700 23,050 449,614 10,511,239,150
더본코리아 (475560) 27,650 50 .18 27,850 27,950 27,550 25,726 714,066,175
씨케이솔루션 (480370) 11,750 -190 -1.59 11,970 12,070 11,700 28,518 336,694,165
신한글로벌액티브리츠 (481850) 1,500 0 0 1,500 1,504 1,484 92,202 137,786,455
달바글로벌 (483650) 207,500 -3500 -1.66 217,500 219,000 202,000 201,589 42,160,525,000
엠앤씨솔루션 (484870) 185,300 -3700 -1.96 189,000 191,900 181,000 27,802 5,180,272,300
HS효성 (487570) 66,000 -1200 -1.79 68,000 68,300 65,500 29,449 1,965,278,350
한화비전 (489790) 55,700 400 .72 55,300 56,800 54,800 796,877 44,371,828,400
GS피앤엘 (499790) 44,050 1600 3.77 43,500 46,500 43,500 531,798 24,025,197,700
엘브이엠씨홀딩스 (900140) 2,050 63 3.17 1,987 2,085 1,978 1,253,344 2,551,632,770
프레스티지바이오파마 (950210) 15,590 60 .39 15,520 15,820 15,350 148,025 2,312,763,060

Leave a Comment