KOSPI 20250724

KOSPI 일별 조회 데이터 [962] (2025-07-24)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,800 -120 -1.73 6,890 6,950 6,780 58,190 397,608,235
KR모터스 (000040) 526 -8 -1.5 529 593 518 4,818,899 2,661,364,369
경방 (000050) 7,700 -90 -1.16 7,770 7,850 7,660 23,295 180,225,340
삼양홀딩스 (000070) 88,200 -2800 -3.08 90,600 91,300 88,000 48,557 4,317,094,650
삼양홀딩스우 (000075) 87,200 -2800 -3.11 94,900 94,900 87,200 834 73,133,400
하이트진로 (000080) 20,500 -350 -1.68 20,850 20,900 20,450 197,206 4,065,952,100
하이트진로2우B (000087) 16,100 -70 -.43 16,170 16,170 16,060 1,007 16,228,650
유한양행 (000100) 123,300 -1900 -1.52 125,400 127,300 123,100 689,559 86,325,626,600
유한양행우 (000105) 105,200 -100 -.09 106,000 107,900 104,250 6,152 651,545,650
CJ대한통운 (000120) 89,800 -1700 -1.86 91,100 92,200 88,900 67,631 6,078,979,150
하이트진로홀딩스 (000140) 10,480 -240 -2.24 10,720 10,770 10,260 80,950 850,023,705
하이트진로홀딩스우 (000145) 12,700 -50 -.39 12,660 12,700 12,590 907 11,440,370
두산 (000150) 556,000 0 0 567,000 574,000 543,000 132,908 73,850,902,500
두산우 (000155) 374,500 -500 -.13 383,000 388,500 373,000 46,417 17,621,172,500
두산2우B (000157) 407,000 0 0 415,000 422,500 403,500 3,293 1,353,665,000
성창기업지주 (000180) 1,591 -43 -2.63 1,634 1,634 1,580 58,427 93,341,069
DL (000210) 52,700 -800 -1.5 53,400 53,800 51,800 74,402 3,928,006,600
DL우 (000215) 28,050 -550 -1.92 29,200 29,200 27,500 12,909 364,817,200
유유제약 (000220) 4,615 -45 -.97 4,660 4,710 4,590 52,724 244,388,555
유유제약1우 (000225) 4,980 -50 -.99 5,030 5,070 4,960 729 3,653,230
유유제약2우B (000227) 10,510 30 .29 10,480 10,520 10,400 476 4,978,560
일동홀딩스 (000230) 9,120 190 2.13 10,000 10,000 9,110 181,351 1,707,252,535
한국앤컴퍼니 (000240) 25,300 -250 -.98 25,850 25,950 24,800 101,234 2,557,014,900
기아 (000270) 105,000 -1100 -1.04 107,200 109,000 104,000 2,027,261 215,958,734,900
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 22,800 -400 -1.72 23,350 23,400 22,500 75,349 1,729,064,350
노루홀딩스우 (000325) 33,700 -350 -1.03 34,100 34,100 33,250 300 10,162,800
한화손해보험 (000370) 6,360 -140 -2.15 6,530 6,580 6,270 676,786 4,310,101,995
삼화페인트 (000390) 6,190 -30 -.48 6,230 6,270 6,100 52,620 325,630,310
롯데손해보험 (000400) 1,824 -64 -3.39 1,888 1,895 1,822 497,350 917,223,278
대원강업 (000430) 3,680 -30 -.81 3,730 3,735 3,655 138,736 510,318,341
CR홀딩스 (000480) 5,420 -30 -.55 5,510 5,510 5,410 62,117 337,645,280
대동 (000490) 10,540 -100 -.94 10,580 10,710 10,510 159,198 1,691,235,590
가온전선 (000500) 63,500 -700 -1.09 64,600 65,200 63,500 32,411 2,087,076,700
삼일제약 (000520) 10,600 -150 -1.4 10,760 10,870 10,580 117,996 1,265,213,805
흥국화재 (000540) 4,730 -60 -1.25 4,795 5,020 4,705 267,855 1,298,157,193
흥국화재우 (000545) 8,420 450 5.65 7,970 8,880 7,970 68,919 591,288,150
CS홀딩스 (000590) 88,100 -3100 -3.4 91,200 91,600 87,900 898 79,813,550
동아쏘시오홀딩스 (000640) 122,200 600 .49 123,000 125,300 120,500 10,145 1,239,525,800
천일고속 (000650) 42,800 100 .23 42,200 43,550 42,200 136 5,779,500
SK하이닉스 (000660) 269,500 500 .19 277,000 279,000 269,000 3,667,144 1,005,675,894,310
영풍 (000670) 43,200 -650 -1.48 43,750 44,350 43,000 18,956 823,637,800
LS네트웍스 (000680) 3,910 -15 -.38 3,925 3,980 3,895 174,794 685,783,613
유수홀딩스 (000700) 6,100 -20 -.33 6,120 6,160 6,050 25,594 155,797,380
현대건설 (000720) 66,200 200 .3 66,600 68,500 65,900 1,583,449 106,296,751,800
현대건설우 (000725) 57,500 -700 -1.2 58,200 59,100 57,000 4,543 263,138,200
이화산업 (000760) 12,680 -60 -.47 12,560 12,950 12,400 3,066 39,179,010
삼성화재 (000810) 456,000 -7000 -1.51 470,000 470,000 452,000 146,180 66,870,894,000
삼성화재우 (000815) 343,500 -3500 -1.01 347,500 354,500 340,500 8,216 2,844,129,000
화천기공 (000850) 32,700 -250 -.76 32,950 33,550 32,500 3,784 123,945,925
강남제비스코 (000860) 12,600 -130 -1.02 12,720 12,850 12,580 24,298 308,614,720
한화 (000880) 94,000 1600 1.73 92,600 96,700 92,600 494,852 46,799,370,250
한화3우B (00088K) 40,350 900 2.28 39,450 40,850 39,450 140,339 5,646,599,875
보해양조 (000890) 462 -8 -1.7 470 471 460 666,118 308,714,103
유니온 (000910) 4,860 -75 -1.52 4,910 4,975 4,860 81,760 400,832,922
전방 (000950) 36,100 -250 -.69 36,400 37,400 35,700 4,493 162,853,750
한국주철관 (000970) 7,290 10 .14 7,260 7,380 7,230 41,348 301,157,590
DB하이텍 (000990) 45,700 -200 -.44 46,000 46,350 45,300 100,212 4,577,035,500
페이퍼코리아 (001020) 720 5 .7 721 724 710 18,207 12,987,119
CJ (001040) 154,800 -2100 -1.34 158,100 160,500 154,000 144,300 22,556,080,750
CJ우 (001045) 85,500 -2000 -2.29 87,500 89,300 85,400 11,870 1,023,737,500
CJ4우(전환) (00104K) 131,300 700 .54 130,800 134,300 126,900 15,383 1,986,639,550
JW중외제약 (001060) 22,950 -350 -1.5 23,300 23,500 22,850 96,885 2,243,997,125
JW중외제약우 (001065) 29,400 -100 -.34 29,500 29,500 29,400 16 471,900
JW중외제약2우B (001067) 63,400 500 .79 63,400 63,400 63,400 1 63,400
대한방직 (001070) 6,730 -360 -5.08 7,030 7,040 6,720 22,457 153,714,580
만호제강 (001080) 24,350 -950 -3.75 25,250 25,300 24,050 2,555 63,139,700
LX인터내셔널 (001120) 33,600 -500 -1.47 34,000 34,250 33,250 162,244 5,471,676,000
대한제분 (001130) 152,800 -2700 -1.74 154,500 158,000 152,100 3,575 553,428,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,645 -95 -2.54 3,750 3,810 3,625 998,431 3,693,237,477
금호전기 (001210) 1,048 10 .96 1,038 1,066 1,033 179,989 189,050,104
동국홀딩스 (001230) 8,670 -100 -1.14 8,820 8,940 8,630 90,772 794,131,180
GS글로벌 (001250) 2,735 -45 -1.62 2,785 2,830 2,730 1,208,592 3,358,377,791
남광토건 (001260) 8,820 -120 -1.34 8,940 9,000 8,750 18,904 167,516,820
부국증권 (001270) 59,400 100 .17 58,600 63,300 57,100 317,758 19,078,440,950
부국증권우 (001275) 26,700 50 .19 26,650 26,700 26,000 7,967 211,696,300
상상인증권 (001290) 707 -27 -3.68 734 750 706 622,016 451,219,885
PKC (001340) 6,010 -30 -.5 6,060 6,110 5,930 117,052 701,768,780
삼성제약 (001360) 1,640 -7 -.43 1,641 1,671 1,639 191,535 316,357,864
SG글로벌 (001380) 1,692 -18 -1.05 1,722 1,722 1,667 132,376 224,612,773
KG케미칼 (001390) 4,735 -110 -2.27 4,850 4,890 4,660 247,620 1,178,245,125
태원물산 (001420) 3,830 -70 -1.79 3,905 3,905 3,800 2,843 10,862,380
세아베스틸지주 (001430) 33,950 -300 -.88 34,500 35,150 33,700 162,040 5,544,495,000
대한전선 (001440) 15,980 -240 -1.48 16,300 16,330 15,960 1,118,974 18,050,009,885
현대해상 (001450) 26,900 -250 -.92 27,150 27,400 26,800 411,799 11,113,710,350
BYC (001460) 40,050 -650 -1.6 41,250 41,250 40,000 3,239 130,335,050
BYC우 (001465) 24,950 -1050 -4.04 26,000 26,000 24,500 11,395 284,457,900
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,100 -130 -1.41 9,290 9,360 9,070 324,132 2,971,231,735
SK증권 (001510) 689 -25 -3.5 720 721 679 6,409,974 4,453,577,525
SK증권우 (001515) 2,290 -50 -2.14 2,340 2,365 2,225 7,011 16,208,440
동양 (001520) 648 -12 -1.82 661 665 645 298,937 195,539,340
동양우 (001525) 4,390 -60 -1.35 4,470 4,480 4,340 1,071 4,683,980
동양2우B (001527) 8,760 -140 -1.57 8,770 8,900 8,630 8,825 76,372,760
DI동일 (001530) 42,600 50 .12 42,750 42,900 42,300 42,860 1,819,427,300
조비 (001550) 13,360 -320 -2.34 13,530 13,670 13,280 38,371 516,870,790
제일연마 (001560) 9,860 -90 -.9 9,930 10,040 9,700 12,609 123,542,150
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 513 -11 -2.1 519 529 500 217,047 110,287,887
종근당홀딩스 (001630) 52,000 -800 -1.52 52,900 53,400 51,700 5,005 262,291,150
대상 (001680) 23,400 -400 -1.68 23,850 23,900 23,250 165,686 3,891,994,800
대상우 (001685) 17,390 -320 -1.81 17,710 17,710 17,380 7,268 127,261,140
신영증권 (001720) 138,500 -3100 -2.19 140,800 143,300 138,000 60,526 8,494,656,850
SK네트웍스 (001740) 4,565 -70 -1.51 4,660 4,680 4,530 367,195 1,681,000,923
한양증권 (001750) 18,200 -370 -1.99 18,650 18,760 18,200 72,244 1,331,241,655
한양증권우 (001755) 17,360 -270 -1.53 17,550 17,770 17,270 1,110 19,370,960
SHD (001770) 19,650 90 .46 19,400 19,720 19,400 1,489 29,114,200
알루코 (001780) 2,400 -20 -.83 2,440 2,440 2,365 371,820 888,849,356
대한제당 (001790) 3,060 -100 -3.16 3,140 3,175 3,015 655,000 2,005,597,765
대한제당우 (001795) 2,515 -30 -1.18 2,550 2,570 2,510 48,553 122,615,725
오리온홀딩스 (001800) 22,850 -500 -2.14 23,500 23,850 22,700 204,021 4,699,932,475
삼화콘덴서 (001820) 26,000 -400 -1.52 26,550 26,600 26,000 22,448 587,503,000
KISCO홀딩스 (001940) 26,250 200 .77 26,050 28,000 25,950 14,323 381,080,325
코오롱 (002020) 50,600 -2300 -4.35 53,700 55,400 50,000 229,213 11,960,957,950
코오롱우 (002025) 24,100 -850 -3.41 25,050 25,950 23,600 27,051 656,912,150
아세아 (002030) 336,000 -1000 -.3 338,500 341,000 334,000 1,534 516,230,500
비비안 (002070) 771 1 .13 774 776 770 172,107 132,979,808
경농 (002100) 9,730 -140 -1.42 9,910 9,910 9,720 41,052 402,009,010
고려산업 (002140) 2,895 0 0 2,900 2,905 2,865 91,805 264,537,116
도화엔지니어링 (002150) 6,710 -20 -.3 6,760 6,790 6,690 38,868 261,238,120
삼양통상 (002170) 55,100 -400 -.72 55,500 56,200 55,100 2,253 124,838,400
한국수출포장 (002200) 2,935 -10 -.34 2,940 2,975 2,920 32,964 96,680,675
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,925 -120 -3.94 3,110 3,175 2,895 168,253 503,031,540
고려제강 (002240) 18,560 -180 -.96 18,800 18,870 18,410 14,207 265,357,175
아세아제지 (002310) 8,220 -160 -1.91 8,400 8,400 8,090 194,195 1,591,727,660
한진 (002320) 20,600 -450 -2.14 21,200 21,300 20,500 39,386 817,590,250
넥센타이어 (002350) 6,230 -20 -.32 6,270 6,390 6,160 133,845 837,514,395
넥센타이어1우B (002355) 3,450 -10 -.29 3,450 3,490 3,400 27,703 95,095,707
SH에너지화학 (002360) 474 -2 -.42 476 490 472 335,443 160,253,172
KCC (002380) 366,000 -3500 -.95 373,000 375,000 362,500 28,145 10,322,528,250
한독 (002390) 12,140 -60 -.49 12,190 12,230 11,980 12,893 155,517,560
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,720 30 .53 5,690 5,770 5,630 3,537 20,098,670
삼익악기 (002450) 1,279 -18 -1.39 1,297 1,300 1,275 121,511 155,908,507
HS화성 (002460) 11,110 -140 -1.24 11,250 11,250 11,010 5,257 58,324,230
조흥 (002600) 152,300 -700 -.46 153,000 154,100 151,900 150 22,867,200
제일파마홀딩스 (002620) 8,780 -270 -2.98 9,020 9,920 8,740 258,556 2,416,224,390
오리엔트바이오 (002630) 700 1 .14 698 711 697 733,508 515,059,486
동일제강 (002690) 1,617 0 0 1,617 1,670 1,617 31,903 52,018,202
신일전자 (002700) 1,456 -8 -.55 1,466 1,476 1,456 584,633 854,830,735
TCC스틸 (002710) 18,130 580 3.3 17,650 18,420 17,510 197,183 3,557,444,745
국제약품 (002720) 4,840 -5 -.1 4,845 4,885 4,790 93,161 449,366,735
보락 (002760) 1,008 -11 -1.08 1,016 1,020 1,007 222,674 225,016,573
진흥기업 (002780) 760 0 0 762 770 756 206,745 157,241,862
진흥기업우B (002785) 3,565 -65 -1.79 3,550 3,565 3,550 320 1,140,680
진흥기업2우B (002787) 7,980 -30 -.37 8,090 8,090 7,900 521 4,122,570
아모레퍼시픽홀딩스 (002790) 31,750 -350 -1.09 31,900 32,550 31,350 185,140 5,898,517,750
아모레퍼시픽홀딩스우 (002795) 12,540 -540 -4.13 13,030 13,300 12,510 33,655 427,261,600
아모레퍼시픽홀딩스3우C (00279K) 23,550 -250 -1.05 23,950 24,000 23,350 5,138 121,474,175
삼영무역 (002810) 16,660 -500 -2.91 17,160 17,330 16,650 38,522 651,502,355
SUN&L (002820) 2,940 40 1.38 2,895 2,970 2,875 982 2,831,905
미원상사 (002840) 162,200 -1400 -.86 163,600 163,600 159,900 3,920 632,570,700
신풍 (002870) 1,161 -31 -2.6 1,194 1,195 1,149 251,374 293,494,934
대유에이텍 (002880) 1,175 -1 -.09 1,180 1,188 1,170 24,702 29,025,857
TYM (002900) 5,100 0 0 5,110 5,170 5,080 99,374 509,626,950
유성기업 (002920) 2,315 -55 -2.32 2,360 2,385 2,310 25,107 59,079,265
한국쉘석유 (002960) 463,500 -2500 -.54 467,500 472,500 460,000 1,389 645,676,000
금호건설 (002990) 3,495 -10 -.29 3,520 3,540 3,475 51,041 178,379,490
금호건설우 (002995) 11,830 -310 -2.55 12,120 12,120 11,830 581 6,923,130
부광약품 (003000) 3,390 -155 -4.37 3,275 3,415 3,235 4,479,228 14,874,862,875
혜인 (003010) 5,140 -150 -2.84 5,290 5,340 5,130 112,725 588,895,710
세아제강지주 (003030) 221,500 -4500 -1.99 225,000 226,500 218,000 12,605 2,780,500,500
에이프로젠바이오로직스 (003060) 640 5 .79 637 646 626 396,912 251,624,488
코오롱글로벌 (003070) 9,720 -10 -.1 9,890 9,940 9,600 12,014 117,687,920
코오롱글로벌우 (003075) 15,460 -110 -.71 15,780 15,780 15,460 1,116 17,373,800
SB성보 (003080) 2,805 -35 -1.23 2,825 2,825 2,795 32,931 92,448,512
대웅 (003090) 25,250 -400 -1.56 25,800 26,300 25,050 97,313 2,470,482,275
대신밸류리츠 (0030R0) 4,465 0 0 4,460 4,480 4,455 81,454 363,662,751
일성아이에스 (003120) 26,400 -100 -.38 27,400 27,400 26,350 19,959 534,354,075
디아이 (003160) 13,630 50 .37 13,790 13,910 13,610 153,808 2,112,438,535
일신방직 (003200) 10,620 -160 -1.48 10,770 10,850 10,570 41,981 448,036,200
대원제약 (003220) 13,240 -50 -.38 13,340 13,340 13,240 36,412 483,067,370
삼양식품 (003230) 1,323,000 -22000 -1.64 1,362,000 1,369,000 1,307,000 54,123 72,037,214,500
태광산업 (003240) 1,058,000 -28000 -2.58 1,076,000 1,092,000 1,053,000 1,874 2,000,859,000
흥아해운 (003280) 1,765 -26 -1.45 1,793 1,807 1,765 1,555,653 2,771,146,994
한일홀딩스 (003300) 18,030 -170 -.93 18,200 18,430 17,950 11,397 206,208,100
한국화장품제조 (003350) 61,800 -3100 -4.78 64,900 64,900 60,800 83,992 5,242,260,650
유화증권 (003460) 2,880 -80 -2.7 2,960 2,980 2,860 80,268 233,063,282
유화증권우 (003465) 2,735 -25 -.91 2,760 2,760 2,730 1,480 4,047,225
유안타증권 (003470) 3,810 -85 -2.18 3,915 3,960 3,780 795,861 3,066,527,883
유안타증권우 (003475) 3,770 -75 -1.95 3,850 3,880 3,730 23,535 89,188,030
한진중공업홀딩스 (003480) 5,280 -120 -2.22 5,400 5,400 5,220 124,605 657,424,370
대한항공 (003490) 24,600 -650 -2.57 25,450 25,450 24,550 1,763,948 43,946,271,025
대한항공우 (003495) 25,050 -150 -.6 25,250 25,250 24,900 4,950 124,111,900
영진약품 (003520) 2,200 -35 -1.57 2,260 2,260 2,190 393,836 870,016,633
한화투자증권 (003530) 6,160 -70 -1.12 6,260 6,330 6,050 1,478,015 9,095,124,835
한화투자증권우 (003535) 7,910 -160 -1.98 8,260 8,260 7,900 17,522 139,989,360
대신증권 (003540) 27,250 -300 -1.09 27,900 28,300 27,100 224,755 6,186,322,025
대신증권우 (003545) 20,000 -100 -.5 20,100 20,450 19,800 164,743 3,306,269,340
대신증권2우B (003547) 18,860 -200 -1.05 19,100 19,330 18,650 50,685 964,694,395
LG (003550) 79,200 -900 -1.12 80,100 81,000 79,200 229,345 18,285,922,250
LG우 (003555) 63,600 -700 -1.09 64,000 64,600 63,500 9,716 621,232,450
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 53,000 2200 4.33 53,000 55,600 51,900 239,494 12,913,602,100
HLB글로벌 (003580) 2,620 -35 -1.32 2,675 2,675 2,580 122,531 320,263,977
방림 (003610) 4,370 -10 -.23 4,435 4,475 4,330 99,160 433,232,845
KG모빌리티 (003620) 3,605 -40 -1.1 3,690 3,715 3,545 199,844 726,861,705
미창석유 (003650) 116,200 -400 -.34 116,600 116,600 114,800 1,070 123,427,800
포스코퓨처엠 (003670) 150,200 -700 -.46 149,900 154,000 148,300 407,200 61,661,279,150
한성기업 (003680) 5,120 20 .39 5,150 5,170 5,090 19,446 99,742,875
코리안리 (003690) 10,980 -30 -.27 11,010 11,230 10,980 328,429 3,638,383,175
삼영 (003720) 3,930 -5 -.13 3,955 3,965 3,875 90,557 353,485,575
진양산업 (003780) 5,590 -60 -1.06 5,630 5,650 5,580 74,299 417,123,250
대한화섬 (003830) 135,100 -1500 -1.1 136,600 136,600 134,900 89 12,063,100
보령 (003850) 8,600 130 1.53 8,550 8,900 8,530 252,699 2,209,703,180
남양유업 (003920) 63,600 -700 -1.09 64,900 64,900 63,600 3,097 197,741,450
남양유업우 (003925) 39,500 -500 -1.25 39,400 40,600 38,600 17,000 668,179,750
사조대림 (003960) 41,650 -1100 -2.57 42,900 42,900 41,400 29,106 1,227,044,275
롯데정밀화학 (004000) 42,650 -100 -.23 43,000 43,450 42,250 34,828 1,487,847,525
현대제철 (004020) 36,750 -700 -1.87 38,050 38,100 36,150 1,273,196 47,030,995,650
SG세계물산 (004060) 339 -10 -2.87 351 352 339 642,182 219,606,730
신흥 (004080) 14,390 -10 -.07 14,400 14,400 14,320 265 3,800,900
한국석유 (004090) 13,880 -90 -.64 13,970 14,040 13,840 56,381 784,245,380
태양금속 (004100) 2,405 -165 -6.42 2,600 2,615 2,345 1,915,978 4,616,070,040
태양금속우 (004105) 3,400 -265 -7.23 3,590 3,630 3,275 199,666 671,699,560
동방 (004140) 3,630 50 1.4 3,630 3,740 3,520 5,268,583 19,072,831,293
한솔홀딩스 (004150) 3,320 -75 -2.21 3,425 3,425 3,290 204,787 682,444,382
신세계 (004170) 178,100 -5700 -3.1 181,900 184,500 177,000 51,853 9,275,686,750
NPC (004250) 4,565 95 2.13 4,505 4,670 4,505 86,021 397,356,565
NPC우 (004255) 2,660 -30 -1.12 2,665 2,725 2,645 8,295 22,039,485
남성 (004270) 1,079 -14 -1.28 1,083 1,093 1,079 25,615 27,810,265
현대약품 (004310) 4,035 -190 -4.5 4,205 4,260 3,950 3,457,782 14,189,557,944
세방 (004360) 14,400 -400 -2.7 14,950 14,950 14,280 166,271 2,405,381,200
세방우 (004365) 9,910 -190 -1.88 10,100 10,320 9,910 10,547 106,103,500
농심 (004370) 388,000 -10000 -2.51 400,500 400,500 387,000 78,172 30,542,313,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 157 -2 -1.26 158 159 156 1,516,467 237,822,611
서울식품우 (004415) 1,265 -6 -.47 1,274 1,280 1,251 5,304 6,734,999
송원산업 (004430) 12,320 -180 -1.44 12,510 12,560 12,190 45,035 553,517,400
삼일씨엔에스 (004440) 5,120 -150 -2.85 5,210 5,290 5,080 23,964 123,478,850
삼화왕관 (004450) 36,750 600 1.66 36,450 37,450 36,450 233 8,596,350
세방전지 (004490) 73,400 -1000 -1.34 75,100 75,800 72,000 73,017 5,368,220,800
깨끗한나라 (004540) 2,125 -25 -1.16 2,155 2,160 2,115 105,999 225,338,010
깨끗한나라우 (004545) 12,040 -70 -.58 12,110 12,110 11,950 1,387 16,644,670
현대비앤지스틸 (004560) 12,840 -220 -1.68 13,130 13,130 12,750 46,108 593,072,035
삼천리 (004690) 144,800 -3300 -2.23 147,800 148,800 144,300 23,592 3,436,266,050
조광피혁 (004700) 69,600 -2200 -3.06 72,500 73,500 69,000 18,852 1,337,862,750
한솔테크닉스 (004710) 5,910 10 .17 5,930 6,110 5,830 229,034 1,369,256,640
팜젠사이언스 (004720) 4,265 -50 -1.16 4,330 4,360 4,240 43,737 187,149,225
써니전자 (004770) 1,819 23 1.28 1,782 1,846 1,782 582,703 1,064,672,422
효성 (004800) 78,300 200 .26 78,400 79,500 77,400 58,363 4,570,724,800
덕성 (004830) 5,980 -10 -.17 5,990 6,040 5,950 83,370 499,319,135
덕성우 (004835) 8,010 -180 -2.2 8,280 8,280 7,980 8,311 66,965,010
DRB동일 (004840) 5,370 -90 -1.65 5,400 5,440 5,350 34,554 186,405,460
티웨이홀딩스 (004870) 660 -15 -2.22 667 674 660 245,836 163,385,620
동일산업 (004890) 45,450 -550 -1.2 46,000 46,050 45,450 1,390 63,494,100
조광페인트 (004910) 5,810 -40 -.68 5,900 6,100 5,780 27,231 159,294,360
씨아이테크 (004920) 1,196 -5 -.42 1,201 1,209 1,195 37,113 44,542,762
한신공영 (004960) 8,260 -60 -.72 8,390 8,390 8,150 23,854 196,672,170
신라교역 (004970) 9,980 -180 -1.77 10,180 10,250 9,970 37,159 374,160,530
성신양회 (004980) 9,390 20 .21 9,370 9,530 9,350 86,117 810,511,020
성신양회우 (004985) 11,530 -150 -1.28 11,730 11,780 11,470 11,749 135,770,840
롯데지주 (004990) 29,350 -950 -3.14 30,400 30,700 29,350 401,105 11,959,424,525
롯데지주우 (00499K) 33,900 -400 -1.17 34,050 34,700 33,400 486 16,411,550
휴스틸 (005010) 4,695 -175 -3.59 4,850 4,860 4,680 1,175,469 5,586,699,063
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,600 250 .65 37,850 39,200 37,700 376,258 14,492,006,750
SGC에너지 (005090) 25,800 -550 -2.09 26,350 26,350 25,500 45,540 1,172,160,500
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 82,900 -2100 -2.47 85,500 85,600 82,600 95,577 7,972,389,050
녹십자홀딩스 (005250) 16,650 -270 -1.6 16,940 17,180 16,570 70,705 1,187,929,345
녹십자홀딩스2우 (005257) 30,800 -1000 -3.14 31,500 31,700 30,750 2,367 73,489,400
롯데칠성 (005300) 132,400 -3900 -2.86 134,700 135,800 132,200 45,274 6,033,093,800
롯데칠성우 (005305) 76,500 -1200 -1.54 77,300 77,300 75,300 1,636 124,449,750
온타이드 (005320) 558 11 2.01 583 651 555 10,146,645 6,083,987,215
모나미 (005360) 2,095 -5 -.24 2,110 2,115 2,095 13,159 27,707,997
현대차 (005380) 217,500 -4500 -2.03 221,000 225,500 214,500 1,417,925 311,451,816,000
현대차우 (005385) 164,200 -1000 -.61 164,900 167,500 163,000 178,798 29,493,965,550
현대차2우B (005387) 169,600 -1900 -1.11 170,500 173,400 166,750 203,886 34,511,807,550
현대차3우B (005389) 163,200 -1600 -.97 163,100 166,800 162,700 38,852 6,387,416,500
신성통상 (005390) 4,030 -15 -.37 4,035 4,055 4,030 58,113 234,347,627
코스모화학 (005420) 16,320 400 2.51 15,990 16,380 15,890 193,034 3,119,464,695
한국공항 (005430) 67,200 200 .3 68,000 68,000 65,100 26,993 1,808,882,350
현대지에프홀딩스 (005440) 8,810 -200 -2.22 9,050 9,160 8,800 482,491 4,296,027,300
POSCO홀딩스 (005490) 334,000 -1000 -.3 333,000 337,000 330,500 361,085 120,375,544,250
삼진제약 (005500) 20,250 150 .75 20,150 20,250 19,970 16,543 332,255,455
SPC삼립 (005610) 56,300 -200 -.35 56,600 56,900 56,100 7,668 432,838,400
삼영전자 (005680) 11,100 -210 -1.86 11,350 11,350 11,100 23,338 260,483,525
파미셀 (005690) 12,680 -90 -.7 13,050 13,220 12,660 612,574 7,910,493,505
넥센 (005720) 6,590 -240 -3.51 6,830 6,930 6,520 37,628 252,671,565
넥센우 (005725) 4,620 60 1.32 4,645 4,645 4,170 7,581 33,252,265
크라운해태홀딩스 (005740) 7,950 -190 -2.33 8,140 8,250 7,820 207,732 1,656,524,520
크라운해태홀딩스우 (005745) 9,170 50 .55 9,150 9,170 9,000 561 5,056,460
대림바스 (005750) 4,270 -110 -2.51 4,350 4,465 4,265 26,945 116,165,305
신영와코루 (005800) 13,200 -470 -3.44 13,660 13,770 13,030 6,184 82,531,020
풍산홀딩스 (005810) 49,950 -1150 -2.25 51,100 51,100 49,900 36,561 1,838,800,175
원림 (005820) 15,940 -10 -.06 15,870 16,230 15,860 1,323 21,065,680
DB손해보험 (005830) 132,000 -1800 -1.35 133,300 135,800 131,200 311,858 41,222,535,650
에스엘 (005850) 35,400 -300 -.84 35,250 36,100 34,800 335,521 11,859,342,300
휴니드 (005870) 9,350 -30 -.32 9,380 9,710 9,310 236,293 2,243,012,025
대한해운 (005880) 1,842 -6 -.32 1,850 1,882 1,832 2,776,274 5,156,676,580
삼성전자 (005930) 66,000 -400 -.6 66,500 66,800 65,900 12,660,193 839,577,050,200
삼성전자우 (005935) 54,700 -400 -.73 55,000 55,700 54,500 1,221,220 67,142,182,850
NH투자증권 (005940) 20,600 -500 -2.37 21,150 21,400 20,400 856,621 17,754,930,850
NH투자증권우 (005945) 17,010 -330 -1.9 17,340 17,750 16,460 139,484 2,402,011,565
이수화학 (005950) 6,410 -140 -2.14 6,600 6,600 6,410 44,232 286,349,350
동부건설 (005960) 5,470 -130 -2.32 5,590 5,670 5,460 33,437 186,167,585
동부건설우 (005965) 19,560 -330 -1.66 19,890 19,890 19,560 225 4,444,830
동원산업 (006040) 46,800 -200 -.43 46,850 47,600 46,450 25,312 1,188,057,550
화승인더 (006060) 4,645 -175 -3.63 4,885 4,885 4,630 407,351 1,912,695,197
사조오양 (006090) 10,050 -80 -.79 10,130 10,260 10,030 6,712 67,745,660
삼아알미늄 (006110) 20,900 50 .24 21,000 21,650 20,800 122,387 2,583,465,175
SK디스커버리 (006120) 57,600 -1900 -3.19 59,800 59,800 57,400 33,003 1,914,502,500
SK디스커버리우 (006125) 40,800 -1050 -2.51 41,900 42,050 40,650 3,019 123,984,400
한국전자홀딩스 (006200) 765 -5 -.65 770 772 760 67,378 51,393,259
제주은행 (006220) 14,690 -10 -.07 15,130 15,190 14,470 284,504 4,200,646,995
LS (006260) 175,400 -1200 -.68 176,800 179,300 174,900 136,096 23,990,673,950
녹십자 (006280) 153,700 600 .39 154,100 158,900 152,400 62,394 9,653,939,350
대원전선 (006340) 2,845 -70 -2.4 2,930 2,955 2,840 1,034,041 2,990,568,863
대원전선우 (006345) 3,750 -50 -1.32 3,850 3,850 3,705 11,288 42,640,846
GS건설 (006360) 20,050 -250 -1.23 20,400 20,600 20,050 339,700 6,880,008,450
대구백화점 (006370) 6,210 -60 -.96 6,260 6,340 6,190 19,274 120,211,300
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,640 60 .32 18,600 18,930 18,550 27,389 512,077,625
삼성SDI (006400) 190,300 5700 3.09 186,400 193,900 185,100 1,013,457 192,604,201,800
삼성SDI우 (006405) 125,900 3700 3.03 122,900 126,000 122,300 13,468 1,680,335,100
인스코비 (006490) 1,189 -9 -.75 1,201 1,220 1,187 540,863 646,951,009
대림통상 (006570) 2,840 0 0 2,815 2,900 2,815 7,560 21,606,252
대한유화 (006650) 104,900 800 .77 105,400 107,300 104,000 25,867 2,727,486,150
삼성공조 (006660) 13,850 -70 -.5 13,930 14,060 13,790 25,791 358,608,100
영풍제지 (006740) 1,046 -4 -.38 1,060 1,060 1,033 107,070 111,384,448
미래에셋증권 (006800) 19,660 -490 -2.43 20,200 20,550 19,500 2,449,890 48,449,902,385
미래에셋증권우 (006805) 9,610 -390 -3.9 10,170 10,170 9,610 197,207 1,951,388,015
미래에셋증권2우B (00680K) 8,750 -300 -3.31 9,050 9,200 8,630 1,911,615 16,818,653,865
AK홀딩스 (006840) 12,120 -150 -1.22 12,360 12,390 12,110 5,642 68,924,610
신송홀딩스 (006880) 8,100 10 .12 8,070 8,120 7,890 62,593 501,134,080
태경케미컬 (006890) 10,790 -10 -.09 10,950 10,950 10,700 29,357 315,304,030
우성 (006980) 17,360 -370 -2.09 17,500 18,080 17,360 1,550 27,020,010
GS리테일 (007070) 16,770 -100 -.59 17,050 17,270 16,760 150,388 2,536,812,530
일신석재 (007110) 2,060 -65 -3.06 2,120 2,170 2,060 1,653,144 3,472,529,500
미래아이앤지 (007120) 1,009 -1 -.1 1,012 1,020 1,007 18,472 18,657,291
사조산업 (007160) 48,750 -2350 -4.6 51,100 51,700 48,500 26,368 1,300,857,450
벽산 (007210) 2,200 0 0 2,200 2,210 2,170 86,932 190,072,359
한국특강 (007280) 1,450 -40 -2.68 1,495 1,519 1,405 62,333 91,119,117
오뚜기 (007310) 399,500 -3500 -.87 402,500 403,500 399,000 5,096 2,039,998,250
DN오토모티브 (007340) 29,600 600 2.07 28,700 30,150 28,700 163,999 4,874,646,925
에이프로젠 (007460) 635 -1 -.16 639 642 625 1,828,083 1,153,814,390
샘표 (007540) 47,600 -1500 -3.05 49,450 49,450 47,600 19,964 964,150,675
일양약품 (007570) 13,750 110 .81 13,560 13,880 13,560 30,502 418,945,845
일양약품우 (007575) 14,300 50 .35 14,380 14,380 14,300 75 1,072,950
동방아그로 (007590) 6,300 0 0 6,300 6,340 6,280 10,737 67,709,590
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 60,200 1000 1.69 61,200 62,800 59,800 1,875,136 115,157,721,350
국도화학 (007690) 39,600 -1350 -3.3 40,950 41,150 39,550 25,564 1,025,046,200
F&F홀딩스 (007700) 18,850 -700 -3.58 19,400 19,740 18,580 83,487 1,598,702,765
코리아써키트 (007810) 11,550 -190 -1.62 11,900 12,140 11,540 55,095 645,964,710
코리아써우 (007815) 6,180 0 0 6,180 6,220 6,080 715 4,365,770
코리아써키트2우B (00781K) 5,840 80 1.39 5,760 5,850 5,760 985 5,728,940
서연 (007860) 10,520 -600 -5.4 11,160 11,180 10,470 222,988 2,396,448,410
TP (007980) 1,473 -17 -1.14 1,480 1,495 1,463 188,921 277,811,990
사조동아원 (008040) 1,116 -13 -1.15 1,132 1,134 1,112 530,151 593,223,073
대덕 (008060) 8,230 10 .12 8,260 8,260 8,110 139,665 1,143,843,720
대덕1우 (00806K) 8,630 -290 -3.25 8,990 8,990 8,620 3,769 32,806,030
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,510 -100 -1.78 5,560 5,630 5,510 51,352 283,741,620
NI스틸 (008260) 3,770 0 0 3,755 3,855 3,720 95,291 359,995,015
남선알미늄 (008350) 1,229 -21 -1.68 1,250 1,257 1,228 516,177 638,884,249
남선알미우 (008355) 12,770 -220 -1.69 13,140 13,140 12,770 376 4,844,810
문배철강 (008420) 2,460 -20 -.81 2,490 2,500 2,440 180,538 450,229,255
서흥 (008490) 21,000 -450 -2.1 21,600 21,600 20,600 28,009 584,219,000
일정실업 (008500) 11,550 -250 -2.12 11,710 11,760 11,540 4,227 49,067,820
윌비스 (008600) 415 0 0 418 430 414 182,005 76,470,378
아남전자 (008700) 1,409 -17 -1.19 1,425 1,433 1,405 247,030 349,578,028
율촌화학 (008730) 33,950 2700 8.64 31,100 35,100 30,950 701,032 23,673,282,975
호텔신라 (008770) 51,200 -1200 -2.29 52,100 52,500 51,100 176,647 9,093,919,000
호텔신라우 (008775) 50,100 0 0 50,100 51,000 49,100 5,494 273,235,000
금비 (008870) 58,400 -1000 -1.68 59,900 59,900 58,100 1,611 94,570,350
한미사이언스 (008930) 50,000 1450 2.99 49,100 50,700 48,500 396,968 19,754,434,950
동양철관 (008970) 1,914 -64 -3.24 1,921 2,020 1,896 61,961,109 121,424,419,821
KCTC (009070) 6,840 140 2.09 6,790 7,040 6,620 3,106,095 21,245,689,535
경인전자 (009140) 21,050 -150 -.71 21,150 21,600 21,000 1,081 22,871,000
삼성전기 (009150) 135,100 -800 -.59 135,600 136,700 134,900 171,950 23,309,043,850
삼성전기우 (009155) 62,000 -200 -.32 62,200 62,600 61,700 10,648 660,938,850
SIMPAC (009160) 5,100 30 .59 5,070 5,110 5,050 105,250 535,451,960
한솔로지스틱스 (009180) 3,050 -75 -2.4 3,130 3,140 3,040 194,708 599,733,997
대양금속 (009190) 1,561 -41 -2.56 1,602 1,602 1,543 224,310 350,498,921
무림페이퍼 (009200) 2,200 -50 -2.22 2,250 2,275 2,200 177,130 392,867,722
한샘 (009240) 45,900 50 .11 45,750 46,500 45,600 25,955 1,191,369,375
신원 (009270) 1,612 -55 -3.3 1,668 1,679 1,610 1,676,879 2,737,824,180
광동제약 (009290) 6,220 -60 -.96 6,350 6,380 6,200 73,606 461,414,880
참엔지니어링 (009310) 1,328 -20 -1.48 1,348 1,638 1,322 2,054,238 3,115,814,508
아진전자부품 (009320) 999 -1 -.1 1,000 1,010 995 42,568 42,392,664
태영건설 (009410) 2,250 -40 -1.75 2,260 2,295 2,230 463,904 1,048,268,319
태영건설우 (009415) 5,670 -30 -.53 5,600 5,690 5,520 1,267 7,133,620
한올바이오파마 (009420) 29,000 50 .17 29,600 30,000 28,950 367,491 10,811,344,500
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 85,300 -1600 -1.84 85,200 87,700 84,900 69,457 5,971,245,800
한창제지 (009460) 708 -1 -.14 714 715 704 67,155 47,459,974
삼화전기 (009470) 26,750 -350 -1.29 27,050 27,500 26,650 32,393 872,154,175
HD한국조선해양 (009540) 337,500 3000 .9 337,000 342,000 335,500 235,518 79,630,538,250
무림P&P (009580) 2,800 -15 -.53 2,815 2,835 2,770 69,651 193,910,425
모토닉 (009680) 10,600 -340 -3.11 10,940 10,980 10,500 118,162 1,256,863,675
삼정펄프 (009770) 29,850 -150 -.5 30,250 30,400 29,650 4,400 132,298,100
플레이그램 (009810) 359 -4 -1.1 361 367 358 202,108 73,061,019
한화솔루션 (009830) 37,900 100 .26 37,300 38,100 37,000 2,119,348 79,650,927,475
한화솔루션우 (009835) 28,350 -50 -.18 28,100 28,900 27,850 16,429 466,852,050
명신산업 (009900) 8,490 -150 -1.74 8,680 8,760 8,460 156,862 1,342,165,155
영원무역홀딩스 (009970) 134,300 100 .07 131,500 138,400 131,500 16,161 2,183,038,750
한국내화 (010040) 2,355 -55 -2.28 2,385 2,450 2,355 14,604 34,761,790
OCI홀딩스 (010060) 89,200 -6900 -7.18 93,900 93,900 87,200 600,550 53,429,290,600
한국무브넥스 (010100) 4,515 -85 -1.85 4,600 4,725 4,495 446,819 2,060,131,399
LS ELECTRIC (010120) 289,000 9000 3.21 285,000 301,500 278,000 413,221 120,801,778,750
고려아연 (010130) 816,000 -10000 -1.21 822,000 830,000 814,000 11,770 9,650,379,500
삼성중공업 (010140) 19,450 310 1.62 19,380 19,730 19,240 6,994,488 136,191,434,875
우진아이엔에스 (010400) 2,575 -5 -.19 2,580 2,595 2,530 10,964 28,159,730
한솔PNS (010420) 1,875 -1 -.05 1,876 1,877 1,875 3,261 6,115,141
에스엠벡셀 (010580) 1,622 -16 -.98 1,638 1,648 1,601 169,038 272,823,450
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 195,600 1600 .82 196,700 199,600 193,500 217,215 42,774,605,050
진양폴리 (010640) 3,980 -50 -1.24 4,010 4,030 3,975 42,437 169,497,975
화천기계 (010660) 5,320 50 .95 5,290 5,540 5,290 226,232 1,213,829,725
화신 (010690) 8,780 -260 -2.88 8,890 9,100 8,640 838,291 7,416,740,550
평화홀딩스 (010770) 5,360 50 .94 5,340 5,530 5,280 445,058 2,402,267,050
아이에스동서 (010780) 21,300 150 .71 21,250 21,500 20,900 30,694 653,619,850
퍼스텍 (010820) 4,620 -80 -1.7 4,705 4,845 4,565 1,232,178 5,815,884,362
S-Oil (010950) 61,800 -900 -1.44 62,700 63,400 61,500 124,234 7,735,422,700
S-Oil우 (010955) 41,700 -400 -.95 42,050 42,350 41,700 5,410 227,006,200
삼호개발 (010960) 3,475 -50 -1.42 3,525 3,545 3,470 35,145 122,804,707
진원생명과학 (011000) 2,260 -35 -1.53 2,305 2,340 2,250 325,580 744,393,387
LG이노텍 (011070) 155,500 1500 .97 152,000 156,200 148,500 232,165 35,725,305,150
에넥스 (011090) 635 -1 -.16 636 656 634 76,392 48,578,614
CJ씨푸드 (011150) 2,955 -30 -1.01 2,995 2,995 2,950 298,195 884,888,678
CJ씨푸드1우 (011155) 17,660 120 .68 17,680 17,680 17,540 74 1,298,600
롯데케미칼 (011170) 67,900 1000 1.49 67,500 69,400 66,700 133,361 9,037,967,400
HMM (011200) 24,600 -100 -.4 24,800 25,000 24,500 945,010 23,333,630,325
현대위아 (011210) 51,100 -800 -1.54 52,000 52,600 51,000 75,972 3,911,892,450
삼화전자 (011230) 5,100 -190 -3.59 5,290 5,390 5,080 61,363 317,217,255
태림포장 (011280) 2,065 -20 -.96 2,085 2,105 2,055 50,217 103,899,686
성안머티리얼스 (011300) 444 -7 -1.55 451 453 440 1,201,384 534,099,296
유니켐 (011330) 1,852 58 3.23 1,794 1,890 1,766 943,044 1,712,310,449
부산산업 (011390) 90,900 -1500 -1.62 91,500 92,900 90,500 6,197 564,781,950
갤럭시아에스엠 (011420) 2,310 -25 -1.07 2,330 2,350 2,280 329,572 760,409,094
한농화성 (011500) 15,180 -20 -.13 15,130 15,300 15,070 79,230 1,202,978,325
와이투솔루션 (011690) 3,375 35 1.05 3,340 3,380 3,270 182,776 605,081,715
한신기계 (011700) 3,630 10 .28 3,635 3,800 3,630 542,198 2,016,955,834
현대코퍼레이션 (011760) 26,450 -250 -.94 27,000 27,600 26,450 124,208 3,341,764,200
금호석유화학 (011780) 130,000 3000 2.36 127,200 133,300 124,000 200,646 25,667,277,450
금호석유화학우 (011785) 64,800 -400 -.61 65,100 65,900 63,500 15,730 1,017,725,400
SKC (011790) 110,300 7900 7.71 103,600 111,900 102,800 905,333 98,583,155,250
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,565 -26 -1.63 1,599 1,599 1,565 1,444,841 2,275,124,817
DB (012030) 1,371 -29 -2.07 1,390 1,410 1,361 348,403 481,039,389
영흥 (012160) 617 -12 -1.91 629 644 617 102,993 64,376,678
아센디오 (012170) 2,700 -225 -7.69 2,925 2,930 2,700 55,294 156,585,776
계양전기 (012200) 1,482 -8 -.54 1,501 1,505 1,476 45,541 67,593,647
계양전기우 (012205) 3,510 0 0 3,470 3,560 3,470 2,097 7,334,065
영화금속 (012280) 841 -4 -.47 853 854 838 48,728 41,094,910
경동인베스트 (012320) 64,100 -900 -1.38 65,200 65,400 63,500 7,941 508,682,700
현대모비스 (012330) 296,000 -3000 -1 299,500 307,000 293,500 157,675 47,165,880,500
한화에어로스페이스 (012450) 941,000 31000 3.41 911,000 946,000 909,000 263,357 246,524,695,000
더존비즈온 (012510) 76,900 -2100 -2.66 79,300 80,100 76,900 248,488 19,450,364,800
경인양행 (012610) 3,280 -25 -.76 3,300 3,315 3,255 37,806 123,814,622
HDC (012630) 22,500 550 2.51 21,750 23,000 21,750 117,262 2,625,821,800
모나리자 (012690) 2,590 -15 -.58 2,585 2,605 2,580 37,919 98,244,549
에스원 (012750) 70,700 -300 -.42 70,700 71,400 70,300 36,973 2,614,583,800
대창 (012800) 1,553 47 3.12 1,509 1,568 1,500 3,632,323 5,605,684,511
세우글로벌 (013000) 1,128 -8 -.7 1,138 1,138 1,124 51,537 58,237,259
일성건설 (013360) 1,592 -36 -2.21 1,620 1,643 1,580 312,714 500,604,907
화승코퍼레이션 (013520) 1,976 -104 -5 2,055 2,105 1,971 439,508 886,408,213
디와이 (013570) 4,540 -40 -.87 4,580 4,625 4,500 65,890 299,994,260
계룡건설 (013580) 19,970 -20 -.1 20,150 20,500 19,840 73,411 1,478,249,180
까뮤이앤씨 (013700) 1,114 -10 -.89 1,130 1,130 1,100 81,028 89,849,471
지엠비코리아 (013870) 4,085 -25 -.61 4,105 4,175 4,080 10,297 42,373,550
지누스 (013890) 20,500 450 2.24 20,100 20,650 19,980 161,744 3,300,446,880
한익스프레스 (014130) 3,575 -55 -1.52 3,630 3,690 3,560 14,518 52,129,890
대영포장 (014160) 1,171 -25 -2.09 1,198 1,204 1,167 1,168,557 1,377,258,109
금강공업 (014280) 4,895 15 .31 4,925 5,030 4,835 189,028 935,158,542
금강공업우 (014285) 7,150 -20 -.28 7,170 7,170 7,150 249 1,784,810
영보화학 (014440) 4,520 -15 -.33 4,550 4,565 4,500 28,098 127,149,946
극동유화 (014530) 3,525 -50 -1.4 3,580 3,590 3,510 122,652 434,154,835
태경비케이 (014580) 5,380 -100 -1.82 5,390 5,530 5,300 1,168,520 6,316,889,265
한솔케미칼 (014680) 174,000 3700 2.17 169,800 174,700 168,700 64,071 11,026,849,500
사조씨푸드 (014710) 8,190 -50 -.61 8,280 8,340 8,030 34,542 282,946,380
HL D&I (014790) 2,695 -25 -.92 2,760 2,800 2,630 97,068 259,472,272
동원시스템즈 (014820) 31,050 -350 -1.11 31,350 31,650 31,000 15,201 475,228,400
동원시스템즈우 (014825) 17,900 -100 -.56 18,000 18,000 17,900 19 341,600
유니드 (014830) 87,900 2500 2.93 86,900 89,700 86,800 82,209 7,246,151,600
성문전자 (014910) 1,211 -42 -3.35 1,259 1,353 1,208 702,249 914,490,040
성문전자우 (014915) 4,415 215 5.12 4,795 5,440 4,400 138,180 683,301,560
인디에프 (014990) 1,184 -35 -2.87 1,216 1,225 1,178 507,637 607,031,269
이스타코 (015020) 674 2 .3 672 700 671 183,398 125,796,458
대창단조 (015230) 6,220 160 2.64 6,080 6,240 6,020 281,267 1,728,276,015
에이엔피 (015260) 505 10 2.02 494 510 488 273,305 136,417,494
INVENI (015360) 60,500 -800 -1.31 61,300 61,700 60,000 11,308 685,979,000
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,950 150 .4 37,950 38,050 37,250 2,616,947 98,749,636,075
일진홀딩스 (015860) 5,790 -20 -.34 5,830 5,880 5,790 104,320 607,933,975
태경산업 (015890) 5,420 10 .18 5,420 5,470 5,400 97,319 528,112,140
대현 (016090) 1,916 -14 -.73 1,930 1,930 1,902 154,842 296,412,254
삼성증권 (016360) 71,600 -900 -1.24 72,600 74,100 71,100 491,100 35,464,344,200
KG스틸 (016380) 6,260 -400 -6.01 6,600 6,640 6,220 593,009 3,752,499,595
한세예스24홀딩스 (016450) 4,295 -90 -2.05 4,405 4,415 4,295 71,789 310,403,619
환인제약 (016580) 12,310 -130 -1.05 12,540 12,560 12,310 30,541 380,090,960
신대양제지 (016590) 10,280 -2500 -19.56 12,780 12,780 10,230 989,580 10,721,056,950
DB증권 (016610) 9,410 -200 -2.08 9,610 9,680 9,260 367,884 3,470,640,760
대성홀딩스 (016710) 9,710 -120 -1.22 9,870 9,990 9,650 41,795 407,584,310
두올 (016740) 3,590 0 0 3,570 3,610 3,555 59,276 212,159,620
퍼시스 (016800) 47,100 -250 -.53 47,400 47,600 46,950 589 27,822,100
웅진 (016880) 2,700 -125 -4.42 2,800 2,815 2,630 1,154,042 3,101,908,101
광명전기 (017040) 1,508 -113 -6.97 1,641 1,653 1,506 944,281 1,458,801,533
명문제약 (017180) 1,679 -31 -1.81 1,735 1,735 1,673 76,012 128,088,976
우신시스템 (017370) 7,850 -10 -.13 7,920 7,930 7,730 36,412 285,293,705
서울가스 (017390) 63,200 -1000 -1.56 64,200 64,800 62,700 21,164 1,345,541,150
수산세보틱스 (017550) 1,876 7 .37 1,871 1,887 1,859 263,235 494,399,771
SK텔레콤 (017670) 55,500 -600 -1.07 56,400 56,400 55,500 683,382 38,173,748,100
현대엘리베이터 (017800) 82,000 -1300 -1.56 83,000 83,400 81,300 208,936 17,158,173,500
풀무원 (017810) 14,260 -790 -5.25 14,870 14,870 14,100 928,198 13,371,779,870
DS단석 (017860) 26,400 -400 -1.49 27,050 27,350 26,400 88,877 2,386,150,925
광전자 (017900) 1,923 -41 -2.09 1,955 1,975 1,921 43,516 84,416,865
E1 (017940) 86,900 -1800 -2.03 89,400 89,400 86,200 22,858 1,996,711,550
한국카본 (017960) 27,000 100 .37 27,050 27,750 26,650 481,323 13,042,638,350
애경산업 (018250) 16,620 -240 -1.42 16,900 16,970 16,600 36,270 607,500,145
삼성에스디에스 (018260) 160,400 -13500 -7.76 174,100 175,500 158,800 720,578 117,857,004,350
조일알미늄 (018470) 1,526 -23 -1.48 1,549 1,583 1,525 410,833 634,058,718
동원금속 (018500) 1,475 -46 -3.02 1,522 1,522 1,474 501,945 747,812,505
SK가스 (018670) 273,000 -7500 -2.67 280,000 280,000 272,000 8,691 2,392,522,250
한온시스템 (018880) 3,290 -55 -1.64 3,350 3,400 3,275 1,022,231 3,387,641,834
신풍제약 (019170) 12,830 -180 -1.38 13,070 13,220 12,720 153,825 1,985,157,705
신풍제약우 (019175) 25,250 -50 -.2 26,000 26,000 25,100 4,112 104,537,550
티에이치엔 (019180) 2,900 -50 -1.69 2,950 2,950 2,895 103,079 300,824,497
세아특수강 (019440) 15,190 -150 -.98 15,340 15,470 15,140 16,244 247,656,560
엑시큐어하이트론 (019490) 633 3 .48 630 639 626 314,654 198,617,016
대교 (019680) 2,340 -60 -2.5 2,390 2,405 2,340 33,765 79,745,806
대교우B (019685) 1,306 -25 -1.88 1,321 1,331 1,302 33,401 43,703,285
한섬 (020000) 16,610 -350 -2.06 16,960 17,050 16,520 84,474 1,408,261,575
키다리스튜디오 (020120) 3,730 -50 -1.32 3,755 3,835 3,730 94,964 356,402,749
롯데에너지머티리얼즈 (020150) 25,350 150 .6 25,200 26,100 25,150 101,413 2,590,812,250
아시아나항공 (020560) 9,630 -30 -.31 9,690 9,700 9,610 103,622 998,264,135
일진디스플 (020760) 873 -11 -1.24 884 908 853 75,159 65,989,172
서원 (021050) 1,328 8 .61 1,329 1,340 1,309 280,230 371,569,240
코웨이 (021240) 108,800 -200 -.18 108,700 110,400 106,800 225,629 24,455,704,650
세원정공 (021820) 10,990 -160 -1.43 11,060 11,730 10,960 35,597 396,403,715
포스코DX (022100) 26,450 -350 -1.31 26,800 27,000 26,200 637,113 16,922,498,750
삼원강재 (023000) 2,560 10 .39 2,560 2,580 2,545 2,722 6,970,455
MH에탄올 (023150) 5,510 30 .55 5,500 5,580 5,440 19,660 108,158,055
한국종합기술 (023350) 5,110 -80 -1.54 5,200 5,250 5,110 23,166 119,355,230
동남합성 (023450) 32,300 -200 -.62 32,650 32,650 32,300 810 26,221,450
롯데쇼핑 (023530) 72,800 -1800 -2.41 74,800 74,900 72,200 64,546 4,734,318,250
다우기술 (023590) 35,000 -1200 -3.31 36,200 36,850 34,900 219,818 7,777,159,650
인지컨트롤스 (023800) 6,010 -170 -2.75 6,180 6,200 6,000 58,221 353,168,160
인팩 (023810) 6,210 -50 -.8 6,260 6,280 6,160 17,652 109,470,590
에쓰씨엔지니어링 (023960) 1,296 -39 -2.92 1,344 1,478 1,246 1,912,519 2,600,005,777
WISCOM (024070) 1,999 -21 -1.04 2,010 2,050 1,996 6,836 13,769,541
디씨엠 (024090) 13,910 -110 -.78 14,090 14,150 13,900 3,270 45,951,170
기업은행 (024110) 20,250 150 .75 20,300 20,600 20,050 841,919 17,078,364,575
콜마홀딩스 (024720) 14,410 -540 -3.61 14,790 14,940 14,280 267,592 3,891,618,255
대원화성 (024890) 907 3 .33 902 909 901 34,403 31,067,763
디와이덕양 (024900) 2,550 -10 -.39 2,560 2,570 2,535 77,444 197,442,443
KPX케미칼 (025000) 53,200 -800 -1.48 54,000 54,100 52,500 10,703 568,702,400
SJM홀딩스 (025530) 3,790 0 0 3,790 3,830 3,745 14,324 54,123,290
한국단자 (025540) 65,600 -1600 -2.38 67,200 67,400 65,400 34,141 2,257,810,750
미래산업 (025560) 10,500 -280 -2.6 10,780 10,870 10,420 112,866 1,196,125,725
제이준코스메틱 (025620) 7,390 -110 -1.47 7,470 7,510 7,280 21,559 158,934,000
한솔홈데코 (025750) 734 -7 -.94 741 759 733 225,064 168,236,548
이구산업 (025820) 5,350 -10 -.19 5,420 5,450 5,290 1,038,987 5,567,619,325
남해화학 (025860) 7,290 -160 -2.15 7,460 7,480 7,250 190,192 1,394,778,205
한국주강 (025890) 1,915 -125 -6.13 2,040 2,040 1,915 109,421 215,271,732
스틱인베스트먼트 (026890) 10,100 70 .7 10,150 10,350 9,990 130,191 1,315,691,390
부국철강 (026940) 2,360 -50 -2.07 2,410 2,420 2,350 134,009 318,765,518
동서 (026960) 31,200 0 0 31,050 31,600 30,850 102,576 3,200,915,875
BGF (027410) 4,115 -65 -1.56 4,190 4,210 4,105 137,168 567,628,621
마니커 (027740) 916 -14 -1.51 929 932 911 234,879 216,138,003
한국제지 (027970) 837 -2 -.24 849 850 833 54,532 45,670,142
삼성E&A (028050) 25,500 550 2.2 25,000 25,750 25,000 1,087,087 27,644,562,475
동아지질 (028100) 16,510 -70 -.42 16,580 16,660 16,330 12,519 206,024,040
삼성물산 (028260) 168,900 -1100 -.65 170,300 174,300 168,000 305,515 52,162,282,400
삼성물산우B (02826K) 122,100 300 .25 121,800 124,900 120,900 17,100 2,099,080,500
팬오션 (028670) 4,280 10 .23 4,300 4,375 4,230 2,481,144 10,717,011,377
케이씨 (029460) 23,000 -250 -1.08 23,300 23,450 22,700 32,630 751,012,700
신도리코 (029530) 51,600 -400 -.77 52,000 52,300 50,900 10,653 547,691,850
삼성카드 (029780) 53,300 -100 -.19 53,400 54,400 53,000 61,803 3,305,377,000
제일기획 (030000) 21,250 -350 -1.62 21,500 21,650 21,100 288,784 6,148,179,250
NICE평가정보 (030190) 16,350 -190 -1.15 16,890 16,990 16,230 78,013 1,282,580,640
KT (030200) 56,400 0 0 56,500 57,400 56,200 236,794 13,421,744,447
다올투자증권 (030210) 3,485 -80 -2.24 3,575 3,630 3,460 167,107 589,454,962
교보증권 (030610) 9,070 -300 -3.2 9,410 9,520 9,010 352,712 3,242,093,680
동원수산 (030720) 5,970 -130 -2.13 6,070 6,160 5,970 20,640 124,831,550
서울보증보험 (031210) 41,150 -750 -1.79 42,400 42,550 41,050 98,938 4,100,323,650
신세계인터내셔날 (031430) 11,960 -210 -1.73 12,180 12,310 11,830 179,175 2,147,864,010
신세계푸드 (031440) 39,000 -300 -.76 40,000 40,550 38,500 10,745 418,259,675
아이티센씨티에스 (031820) 654 -12 -1.8 661 669 654 626,811 412,781,631
롯데관광개발 (032350) 17,520 240 1.39 17,390 17,600 16,920 659,321 11,410,452,005
황금에스티 (032560) 6,040 -60 -.98 6,130 6,140 5,960 17,636 106,298,550
LG유플러스 (032640) 14,590 -330 -2.21 14,900 14,990 14,460 819,188 12,030,720,965
삼성생명 (032830) 128,200 -900 -.7 129,000 132,800 127,100 432,325 55,651,301,850
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,990 -490 -2.65 18,390 18,420 17,810 97,640 1,765,134,860
체시스 (033250) 1,142 -13 -1.13 1,155 1,163 1,140 207,245 238,075,752
유나이티드제약 (033270) 21,850 -250 -1.13 21,950 22,300 21,800 39,999 880,373,600
SJG세종 (033530) 4,625 -135 -2.84 4,805 4,850 4,590 111,524 524,489,791
KT&G (033780) 131,500 -3400 -2.52 134,800 135,900 130,100 350,537 46,183,119,950
무학 (033920) 7,900 -260 -3.19 8,160 8,260 7,800 166,704 1,328,734,325
두산에너빌리티 (034020) 65,400 2000 3.15 65,500 67,100 64,800 8,285,648 546,772,499,500
SBS (034120) 21,300 -800 -3.62 21,900 22,000 21,100 101,126 2,166,058,050
LG디스플레이 (034220) 9,220 10 .11 9,220 9,270 9,140 1,084,650 9,977,828,335
파라다이스 (034230) 19,190 -310 -1.59 19,490 19,570 18,950 709,610 13,636,761,120
NICE (034310) 13,640 -290 -2.08 13,950 14,040 13,480 87,193 1,191,652,300
인천도시가스 (034590) 26,350 -150 -.57 26,500 26,550 26,300 1,738 45,766,700
SK (034730) 211,000 500 .24 213,000 218,500 207,000 276,146 58,791,169,500
SK우 (03473K) 168,200 -300 -.18 168,500 171,800 166,000 4,238 711,046,500
한국토지신탁 (034830) 1,224 -11 -.89 1,235 1,240 1,217 599,370 733,716,191
HS애드 (035000) 7,940 -340 -4.11 8,280 8,280 7,940 43,553 350,325,710
백산 (035150) 15,600 -60 -.38 15,750 15,750 15,400 20,436 317,414,065
강원랜드 (035250) 19,560 -380 -1.91 20,000 20,250 19,440 684,335 13,494,433,795
NAVER (035420) 227,000 -4500 -1.94 233,000 234,500 225,000 1,177,878 269,260,962,250
신세계 I&C (035510) 16,000 -290 -1.78 16,570 16,570 16,000 118,335 1,909,452,555
카카오 (035720) 54,100 -900 -1.64 55,500 55,900 53,500 1,968,455 106,958,924,400
콘텐트리중앙 (036420) 10,230 -300 -2.85 10,550 10,620 10,150 49,957 513,898,175
한국가스공사 (036460) 44,650 -1100 -2.4 45,850 46,000 44,350 548,224 24,668,246,425
SNT홀딩스 (036530) 58,000 2500 4.5 60,000 62,300 54,600 132,303 7,764,288,150
엔씨소프트 (036570) 194,100 -4600 -2.32 198,700 199,500 192,800 96,389 18,811,116,900
팜스코 (036580) 2,890 -55 -1.87 2,945 3,000 2,875 37,757 110,101,370
YG PLUS (037270) 8,720 -360 -3.96 9,110 9,210 8,480 2,578,299 22,627,030,100
LG헬로비전 (037560) 2,935 -40 -1.34 3,005 3,050 2,925 274,712 818,712,355
광주신세계 (037710) 32,950 -650 -1.93 33,650 33,800 32,650 37,197 1,230,074,025
하나투어 (039130) 55,500 -1200 -2.12 56,700 57,000 54,800 71,837 3,990,842,400
키움증권 (039490) 220,500 -2500 -1.12 223,000 228,000 217,000 136,247 30,049,723,500
HDC랩스 (039570) 9,950 120 1.22 10,040 10,040 9,810 21,169 209,716,035
상신브레이크 (041650) 2,985 5 .17 2,980 3,005 2,960 275,195 848,513,385
한화오션 (042660) 88,800 5300 6.35 84,100 90,000 84,100 6,358,841 561,542,263,450
HD현대인프라코어 (042670) 14,940 1710 12.93 14,090 15,590 14,090 20,781,009 309,784,019,260
한미반도체 (042700) 84,600 -1500 -1.74 87,600 88,500 84,500 600,205 51,731,924,800
주연테크 (044380) 450 10 2.27 450 467 440 276,311 125,822,965
KSS해운 (044450) 10,490 -100 -.94 10,590 10,630 10,350 39,200 410,193,520
코스맥스비티아이 (044820) 19,670 -930 -4.51 20,600 23,000 19,370 47,145 949,919,690
대우건설 (047040) 3,915 -45 -1.14 3,950 4,010 3,885 1,278,321 5,039,859,399
포스코인터내셔널 (047050) 54,800 -900 -1.62 54,900 56,200 54,300 781,325 43,111,609,050
유니온머티리얼 (047400) 1,650 -13 -.78 1,649 1,660 1,641 74,601 122,881,533
한국항공우주 (047810) 92,600 400 .43 92,200 93,400 91,600 359,719 33,278,257,400
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 1,997 -13 -.65 2,015 2,020 1,995 17,029 34,116,925
한전KPS (051600) 51,500 -100 -.19 51,900 52,400 51,100 321,425 16,609,259,400
진양화학 (051630) 2,000 -10 -.5 2,025 2,035 2,000 42,516 85,429,413
LG생활건강 (051900) 329,000 -2500 -.75 334,000 335,000 327,000 45,386 14,981,319,250
LG생활건강우 (051905) 130,500 -2200 -1.66 132,800 133,400 130,100 9,478 1,245,818,050
LG화학 (051910) 305,000 14000 4.81 288,500 305,000 287,500 546,808 163,946,446,000
LG화학우 (051915) 156,600 7000 4.68 149,200 157,900 149,100 88,459 13,679,412,500
한전기술 (052690) 85,800 -900 -1.04 88,100 88,100 85,500 216,620 18,771,841,200
스카이라이프 (053210) 4,985 -65 -1.29 5,040 5,060 4,965 36,944 184,348,289
한미글로벌 (053690) 19,370 550 2.92 18,770 19,700 18,770 164,393 3,179,824,935
테이팩스 (055490) 14,710 -160 -1.08 14,870 14,990 14,630 10,743 158,285,130
신한지주 (055550) 69,300 1200 1.76 68,700 70,400 68,700 1,032,416 71,650,918,400
현대홈쇼핑 (057050) 56,800 -600 -1.05 57,900 58,000 56,200 12,719 722,668,250
포스코스틸리온 (058430) 44,000 -600 -1.35 45,450 45,500 43,700 57,025 2,548,415,850
세아홀딩스 (058650) 129,700 -2300 -1.74 134,300 134,500 129,000 2,220 289,814,850
다스코 (058730) 3,035 -30 -.98 3,065 3,105 3,020 43,217 132,436,089
KTcs (058850) 2,715 -45 -1.63 2,760 2,775 2,715 185,661 508,294,404
KTis (058860) 2,840 -40 -1.39 2,880 2,895 2,830 70,165 200,635,030
HL홀딩스 (060980) 40,650 -650 -1.57 41,550 41,550 40,600 9,916 406,363,075
산일전기 (062040) 100,700 1600 1.61 99,900 102,400 97,700 534,909 53,622,841,650
종근당바이오 (063160) 24,050 -150 -.62 24,200 24,600 23,900 29,941 725,527,925
현대로템 (064350) 189,100 -3400 -1.77 193,100 196,100 187,600 800,548 153,439,677,400
LG씨엔에스 (064400) 68,600 -1200 -1.72 71,400 71,900 68,300 647,890 45,204,255,700
SNT모티브 (064960) 34,300 -600 -1.72 35,400 35,450 34,150 55,145 1,914,580,925
LG전자 (066570) 77,900 -1200 -1.52 79,000 79,100 77,400 628,366 49,096,520,600
LG전자우 (066575) 39,350 -600 -1.5 39,950 39,950 39,100 68,979 2,712,741,650
엘앤에프 (066970) 67,500 5700 9.22 61,100 69,400 61,100 1,267,407 85,053,936,450
세이브존I&C (067830) 2,660 -60 -2.21 2,735 2,770 2,660 63,966 173,786,320
셀트리온 (068270) 180,400 600 .33 180,100 184,100 179,700 532,157 96,601,592,900
삼성출판사 (068290) 18,000 -330 -1.8 18,420 18,480 18,000 14,621 265,411,460
TKG휴켐스 (069260) 17,920 -230 -1.27 18,240 18,390 17,620 85,508 1,546,095,380
대호에이엘 (069460) 1,831 -11 -.6 1,846 1,846 1,809 624,215 1,142,683,965
대웅제약 (069620) 164,800 800 .49 164,100 168,900 163,000 43,362 7,192,582,800
한세엠케이 (069640) 992 0 0 995 996 980 163,092 161,187,620
DSR제강 (069730) 3,725 -45 -1.19 3,770 3,770 3,670 13,566 50,521,880
현대백화점 (069960) 73,000 -2500 -3.31 75,000 75,600 72,600 70,938 5,206,558,000
모나용평 (070960) 4,060 -130 -3.1 4,180 4,245 4,000 401,458 1,649,950,434
한국금융지주 (071050) 147,100 -2800 -1.87 148,200 152,700 144,400 379,841 56,073,264,816
한국금융지주우 (071055) 92,700 -4100 -4.24 97,000 98,700 92,000 73,720 6,934,819,200
하이스틸 (071090) 5,850 70 1.21 5,780 6,180 5,590 33,766,863 197,487,766,650
지역난방공사 (071320) 88,000 -2300 -2.55 90,300 92,400 87,600 24,604 2,181,972,800
롯데하이마트 (071840) 8,660 -320 -3.56 8,950 9,020 8,610 52,414 459,333,745
코아스 (071950) 8,780 50 .57 8,410 9,100 8,410 27,324 235,300,220
HD현대마린엔진 (071970) 57,800 1200 2.12 56,400 58,800 56,400 410,552 23,582,453,600
유엔젤 (072130) 5,670 -50 -.87 5,740 5,740 5,550 196,769 1,108,099,640
농심홀딩스 (072710) 81,900 -2900 -3.42 85,300 86,200 81,500 18,317 1,518,816,200
금호타이어 (073240) 4,745 -5 -.11 4,755 4,805 4,715 429,446 2,040,217,584
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,640 -10 -.27 3,665 3,670 3,610 9,139 33,163,130
세진중공업 (075580) 11,630 140 1.22 11,740 11,980 11,460 898,368 10,560,448,610
유니퀘스트 (077500) 5,850 -180 -2.99 6,030 6,070 5,830 117,591 692,445,835
STX엔진 (077970) 21,150 550 2.67 20,550 21,600 20,450 338,454 7,198,509,675
텔코웨어 (078000) 15,380 -230 -1.47 15,400 15,840 15,150 19,628 302,542,590
에이블씨엔씨 (078520) 9,140 -20 -.22 9,390 10,290 9,110 1,457,999 14,082,513,005
GS (078930) 51,200 -500 -.97 52,200 52,800 50,900 316,260 16,335,125,750
GS우 (078935) 46,400 -200 -.43 47,200 47,200 45,950 14,251 660,731,000
CJ CGV (079160) 5,180 -110 -2.08 5,330 5,340 5,170 231,818 1,213,311,940
현대리바트 (079430) 8,040 -10 -.12 8,120 8,120 7,940 14,872 119,041,320
LIG넥스원 (079550) 584,000 -9000 -1.52 597,000 600,000 580,000 92,233 54,321,028,000
전진건설로봇 (079900) 51,600 -800 -1.53 52,600 53,100 51,300 105,742 5,515,052,900
휴비스 (079980) 3,160 -30 -.94 3,245 3,245 3,140 56,167 177,544,590
일진다이아 (081000) 13,290 20 .15 13,400 13,420 13,150 12,898 170,595,930
미스토홀딩스 (081660) 37,900 400 1.07 37,300 38,150 37,300 137,022 5,184,522,375
동양생명 (082640) 8,520 -190 -2.18 8,710 8,780 8,430 215,479 1,840,515,095
한화엔진 (082740) 31,850 950 3.07 30,900 32,150 30,800 1,359,760 43,093,116,750
그린케미칼 (083420) 7,910 -50 -.63 7,950 8,020 7,880 40,177 318,774,210
대한제강 (084010) 17,330 -410 -2.31 17,850 17,930 17,320 10,402 182,433,345
동양고속 (084670) 8,590 -70 -.81 8,660 8,760 8,510 6,927 59,377,310
이월드 (084680) 1,591 -19 -1.18 1,610 1,622 1,582 231,589 370,197,451
대상홀딩스 (084690) 10,300 -420 -3.92 10,710 10,800 10,200 365,657 3,791,949,645
대상홀딩스우 (084695) 14,030 -1230 -8.06 15,110 15,340 13,600 63,105 889,399,710
TBH글로벌 (084870) 1,381 -8 -.58 1,376 1,389 1,372 8,975 12,371,130
엔케이 (085310) 818 -5 -.61 823 823 812 77,830 63,439,439
미래에셋생명 (085620) 7,200 -50 -.69 7,250 7,400 6,900 159,283 1,134,606,165
현대글로비스 (086280) 142,200 -800 -.56 143,200 145,500 140,500 128,878 18,382,543,750
하나금융지주 (086790) 91,000 200 .22 91,900 93,200 90,100 725,860 66,267,703,900
이리츠코크렙 (088260) 4,495 0 0 4,505 4,505 4,435 48,630 217,407,090
한화생명 (088350) 3,600 -70 -1.91 3,700 3,740 3,575 2,114,763 7,680,757,037
진도 (088790) 2,010 -75 -3.6 2,080 2,090 2,010 18,617 38,019,780
맥쿼리인프라 (088980) 11,360 -40 -.35 11,350 11,420 11,330 1,163,874 13,220,072,710
HDC현대EP (089470) 4,110 -30 -.72 4,140 4,165 4,080 45,672 187,660,385
제주항공 (089590) 6,950 -20 -.29 6,980 7,000 6,940 48,190 335,399,690
롯데렌탈 (089860) 32,300 -100 -.31 32,200 32,550 31,800 40,629 1,303,660,300
평화산업 (090080) 1,104 7 .64 1,109 1,122 1,094 405,985 448,212,084
노루페인트 (090350) 9,040 -60 -.66 9,120 9,190 8,980 47,327 428,780,170
노루페인트우 (090355) 15,400 -350 -2.22 15,750 15,750 15,400 1,625 25,514,180
메타랩스 (090370) 1,390 0 0 1,392 1,399 1,371 19,712 27,153,614
아모레퍼시픽 (090430) 135,100 500 .37 134,700 135,300 133,400 164,155 22,080,155,650
아모레퍼시픽우 (090435) 43,950 -750 -1.68 44,600 44,800 43,800 21,848 963,820,100
비에이치 (090460) 15,370 -780 -4.83 16,060 16,130 15,100 1,396,029 21,627,916,615
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,936 -9 -.46 1,945 1,953 1,936 480,021 931,234,308
디아이씨 (092200) 4,305 -95 -2.16 4,385 4,450 4,305 214,246 933,200,608
KEC (092220) 785 -7 -.88 787 801 781 502,197 394,519,366
KPX홀딩스 (092230) 70,000 -300 -.43 70,400 71,100 69,800 1,847 129,699,950
기신정기 (092440) 2,670 -35 -1.29 2,730 2,730 2,645 79,772 212,672,350
DYP (092780) 4,385 -25 -.57 4,410 4,850 4,330 89,239 402,747,242
넥스틸 (092790) 15,310 -790 -4.91 15,550 15,850 15,160 1,357,712 21,019,536,690
LF (093050) 19,600 -600 -2.97 20,000 20,250 19,480 80,241 1,581,407,315
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,005 -240 -7.4 3,210 3,250 2,990 2,148,043 6,604,197,579
후성 (093370) 4,790 -50 -1.03 4,845 4,895 4,775 281,012 1,353,002,580
효성ITX (094280) 13,240 -140 -1.05 13,390 13,490 13,210 18,465 246,155,555
맵스리얼티1 (094800) 4,520 10 .22 4,510 4,525 4,477 63,098 284,026,935
AJ네트웍스 (095570) 4,200 -90 -2.1 4,285 4,350 4,190 292,517 1,237,173,316
웅진씽크빅 (095720) 2,135 -95 -4.26 2,235 2,240 2,110 1,172,292 2,552,847,177
JW홀딩스 (096760) 3,685 10 .27 3,680 3,730 3,610 89,172 326,099,448
SK이노베이션 (096770) 116,900 600 .52 115,500 117,700 114,500 295,808 34,434,424,650
SK이노베이션우 (096775) 76,900 200 .26 76,700 77,300 75,800 2,931 223,864,800
HJ중공업 (097230) 7,980 -20 -.25 8,020 8,220 7,880 787,502 6,346,692,940
엠씨넥스 (097520) 28,500 -100 -.35 28,600 28,900 28,500 38,748 1,110,911,600
CJ제일제당 (097950) 248,500 -4000 -1.58 253,000 254,000 248,000 55,027 13,753,410,250
CJ제일제당 우 (097955) 147,100 -1800 -1.21 148,900 150,000 147,100 12,126 1,802,909,700
SK오션플랜트 (100090) 19,960 -290 -1.43 20,350 20,350 19,760 344,059 6,875,064,710
비상교육 (100220) 6,330 60 .96 6,310 6,440 6,200 69,429 437,171,525
진양홀딩스 (100250) 3,350 -30 -.89 3,360 3,395 3,290 101,424 336,818,124
SNT에너지 (100840) 49,250 11350 29.95 47,850 49,250 45,000 3,483,613 168,760,011,025
인바이오젠 (101140) 9,550 -520 -5.16 9,960 10,180 9,550 11,107 108,561,020
해태제과식품 (101530) 7,300 -90 -1.22 7,470 7,530 7,240 63,593 466,234,085
동성케미컬 (102260) 4,300 -60 -1.38 4,340 4,375 4,280 100,393 433,012,599
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,730 -110 -.93 11,820 11,990 11,730 15,285 180,540,410
풍산 (103140) 158,000 -4400 -2.71 161,200 163,000 154,100 354,102 55,978,697,200
일진전기 (103590) 40,250 1150 2.94 39,800 41,000 39,600 721,201 29,134,609,575
한국철강 (104700) 9,450 -70 -.74 9,760 9,770 9,370 18,030 171,057,370
KB금융 (105560) 117,200 1900 1.65 116,900 118,400 115,800 1,021,966 119,776,802,150
한세실업 (105630) 10,830 -270 -2.43 11,090 11,180 10,810 156,609 1,707,670,155
우진 (105840) 10,200 -100 -.97 10,550 10,650 10,200 246,803 2,566,506,830
미원홀딩스 (107590) 76,200 -100 -.13 76,400 76,400 76,100 184 14,022,700
LX세미콘 (108320) 62,400 -900 -1.42 63,700 63,900 62,200 22,771 1,433,039,800
LX하우시스 (108670) 32,750 -50 -.15 33,000 33,000 32,150 22,188 719,942,000
LX하우시스우 (108675) 18,850 -150 -.79 19,100 19,190 18,840 4,503 85,360,780
주성코퍼레이션 (109070) 820 -6 -.73 826 838 797 234,543 193,057,712
호전실업 (111110) 8,430 -360 -4.1 8,790 8,820 8,400 40,104 342,471,225
동인기연 (111380) 15,380 -390 -2.47 15,770 15,770 15,200 11,425 176,100,260
영원무역 (111770) 60,100 700 1.18 59,400 61,100 59,400 37,228 2,245,383,600
씨에스윈드 (112610) 49,050 -1050 -2.1 51,100 51,200 48,400 602,599 29,561,651,275
GKL (114090) 15,840 -60 -.38 16,000 16,160 15,710 257,901 4,089,207,830
대성에너지 (117580) 8,450 -70 -.82 8,590 8,590 8,430 39,824 337,739,520
메타케어 (118000) 331 -4 -1.19 335 338 326 530,657 174,999,780
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 102,300 -400 -.39 102,800 103,500 101,200 1,716 174,840,900
코오롱인더 (120110) 43,900 -300 -.68 44,200 45,200 43,450 148,295 6,527,025,600
코오롱인더우 (120115) 24,550 50 .2 24,450 24,750 24,300 11,148 273,150,500
아이마켓코리아 (122900) 8,460 -30 -.35 8,510 8,510 8,410 41,886 354,118,250
한국화장품 (123690) 10,950 -150 -1.35 11,100 11,130 10,860 220,392 2,413,462,720
SJM (123700) 3,615 -35 -.96 3,650 3,680 3,605 16,707 60,755,795
한국자산신탁 (123890) 2,520 -15 -.59 2,535 2,555 2,505 159,030 401,028,120
현대퓨처넷 (126560) 3,350 -70 -2.05 3,455 3,455 3,350 57,066 192,219,660
수산인더스트리 (126720) 23,500 0 0 23,700 24,150 23,250 45,287 1,073,791,575
대성산업 (128820) 4,610 -305 -6.21 4,905 4,915 4,485 903,332 4,197,564,706
한미약품 (128940) 290,500 3000 1.04 290,000 292,500 287,500 58,696 17,047,368,250
인터지스 (129260) 3,015 -45 -1.47 3,065 3,260 3,000 432,332 1,325,661,889
한전산업 (130660) 12,530 -50 -.4 12,710 12,850 12,500 145,688 1,850,304,235
화인베스틸 (133820) 893 -8 -.89 900 915 888 61,011 54,707,094
미원화학 (134380) 85,500 1400 1.66 84,500 85,700 84,500 590 50,361,000
시디즈 (134790) 28,950 -200 -.69 29,200 29,300 28,750 6,437 185,921,400
선진 (136490) 13,620 -420 -2.99 14,080 14,220 13,490 100,974 1,393,036,125
에스디바이오센서 (137310) 9,880 -110 -1.1 10,000 10,130 9,830 105,326 1,044,809,615
메리츠금융지주 (138040) 116,000 -800 -.68 116,100 118,400 116,000 313,778 36,655,725,750
코오롱ENP (138490) 6,780 -100 -1.45 6,890 6,930 6,690 60,704 411,700,895
BNK금융지주 (138930) 15,460 0 0 15,390 15,590 15,330 1,117,326 17,262,011,310
iM금융지주 (139130) 14,470 -220 -1.5 14,620 14,870 14,300 476,831 6,940,643,895
이마트 (139480) 89,300 -3000 -3.25 92,600 93,300 88,900 204,981 18,512,322,000
아주스틸 (139990) 4,035 -20 -.49 4,055 4,060 4,020 3,456 13,953,815
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,708 -15 -.87 1,738 1,779 1,699 9,686 16,606,515
다이나믹디자인 (145210) 958 15 1.59 957 988 935 247,058 238,075,790
케이탑리츠 (145270) 958 -3 -.31 958 962 957 12,781 12,266,818
덴티움 (145720) 66,000 -800 -1.2 67,100 67,500 65,700 31,898 2,114,837,550
삼양사 (145990) 53,500 -1300 -2.37 54,900 55,500 53,200 24,099 1,301,260,500
삼양사우 (145995) 35,900 -150 -.42 36,200 36,900 35,650 1,306 47,054,600
한국ANKOR유전 (152550) 248 0 0 251 251 248 706,821 175,841,756
DSR (155660) 3,975 -55 -1.36 4,035 4,040 3,975 21,914 87,495,545
애경케미칼 (161000) 12,000 -80 -.66 12,140 13,030 11,610 1,730,064 21,408,100,625
한국타이어앤테크놀로지 (161390) 47,300 150 .32 46,900 48,500 46,900 341,981 16,281,066,400
한국콜마 (161890) 93,300 -2600 -2.71 96,300 96,400 92,700 222,581 20,898,558,400
동일고무벨트 (163560) 7,230 -20 -.28 7,250 7,610 7,150 150,770 1,109,556,170
동아에스티 (170900) 49,300 -800 -1.6 50,400 50,700 49,000 26,476 1,313,998,050
JB금융지주 (175330) 24,350 200 .83 24,000 24,800 24,000 343,040 8,374,083,500
PI첨단소재 (178920) 20,400 -650 -3.09 21,050 21,150 20,300 222,053 4,583,661,100
한진칼 (180640) 114,100 -1800 -1.55 114,500 117,200 113,100 58,734 6,753,590,050
한진칼우 (18064K) 38,300 50 .13 38,650 38,650 36,800 3,292 124,946,650
NHN (181710) 28,650 -50 -.17 28,700 29,150 28,250 77,347 2,210,085,325
아세아시멘트 (183190) 12,260 60 .49 12,220 12,510 12,140 52,432 644,234,685
종근당 (185750) 85,900 300 .35 85,700 87,300 85,500 21,838 1,884,169,800
더블유게임즈 (192080) 56,600 -600 -1.05 57,400 57,700 56,300 47,732 2,712,156,100
쿠쿠홀딩스 (192400) 30,600 300 .99 30,300 30,600 30,200 28,237 858,969,500
드림텍 (192650) 6,100 -60 -.97 6,160 6,190 6,080 111,036 679,597,710
코스맥스 (192820) 238,500 -3000 -1.24 241,500 243,500 235,500 50,681 12,083,501,500
제이에스코퍼레이션 (194370) 11,910 -390 -3.17 12,400 12,410 11,760 269,300 3,226,455,430
해성디에스 (195870) 24,200 -600 -2.42 25,100 25,300 24,100 94,159 2,310,886,650
서연이화 (200880) 12,670 -430 -3.28 12,850 13,120 12,640 141,596 1,819,355,350
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,050 -900 -2.44 36,600 37,050 35,950 378,405 13,780,182,850
삼성바이오로직스 (207940) 1,088,000 24000 2.26 1,080,000 1,130,000 1,078,000 184,742 203,545,291,000
디와이파워 (210540) 13,820 780 5.98 13,100 13,990 13,040 450,350 6,140,756,185
SK디앤디 (210980) 10,010 -60 -.6 10,070 10,290 9,940 62,200 623,398,365
한솔제지 (213500) 8,920 -50 -.56 8,970 9,040 8,890 37,414 335,066,940
이노션 (214320) 20,100 -400 -1.95 20,600 20,700 20,050 51,679 1,047,268,275
금호에이치티 (214330) 621 -10 -1.58 631 637 617 504,850 314,791,963
경보제약 (214390) 5,100 -50 -.97 5,150 5,180 5,095 20,572 105,334,810
토니모리 (214420) 11,680 290 2.55 11,400 11,730 11,240 315,367 3,646,804,100
잇츠한불 (226320) 13,710 -400 -2.83 14,240 14,240 13,670 39,827 552,550,950
현대코퍼레이션홀딩스 (227840) 12,800 -170 -1.31 13,010 13,040 12,730 32,843 422,433,760
LS에코에너지 (229640) 36,200 -900 -2.43 37,100 39,650 36,050 525,074 19,764,094,775
JW생명과학 (234080) 12,570 -150 -1.18 12,720 12,800 12,570 22,514 284,833,270
두산밥캣 (241560) 57,000 0 0 57,200 58,200 56,200 372,496 21,257,365,000
화승엔터프라이즈 (241590) 7,650 -130 -1.67 7,740 7,750 7,630 180,647 1,385,847,845
에이플러스에셋 (244920) 5,980 -60 -.99 6,050 6,070 5,940 75,145 449,958,405
솔루엠 (248070) 16,220 -180 -1.1 15,920 16,490 15,720 362,148 5,798,855,110
샘표식품 (248170) 26,800 -300 -1.11 27,100 27,100 26,600 10,127 271,434,075
일동제약 (249420) 22,150 1550 7.52 23,700 23,800 20,950 2,171,607 48,096,645,500
넷마블 (251270) 58,700 -1500 -2.49 61,000 61,300 58,200 300,283 17,736,927,900
크래프톤 (259960) 341,000 -7000 -2.01 348,500 350,000 338,500 109,266 37,391,660,750
크라운제과 (264900) 9,210 -210 -2.23 9,380 9,520 9,210 30,175 281,503,090
크라운제과우 (26490K) 9,930 -130 -1.29 10,060 10,060 9,870 4,073 40,423,430
HD현대 (267250) 138,600 2300 1.69 136,400 140,500 136,200 209,165 28,935,422,850
HD현대일렉트릭 (267260) 492,000 12500 2.61 492,500 498,500 482,500 300,399 147,779,524,750
HD현대건설기계 (267270) 94,600 11400 13.7 83,300 99,400 83,300 1,623,323 151,743,871,400
경동도시가스 (267290) 20,400 -200 -.97 20,500 20,650 20,300 12,230 249,450,875
아시아나IDT (267850) 12,020 -180 -1.48 12,200 12,270 12,020 9,054 109,438,540
미원에스씨 (268280) 148,900 1400 .95 147,500 151,000 146,500 1,102 162,918,750
오리온 (271560) 112,700 0 0 113,100 113,300 111,700 107,515 12,090,576,300
일진하이솔루스 (271940) 16,920 430 2.61 16,930 17,140 16,610 65,440 1,107,397,405
제일약품 (271980) 14,420 -390 -2.63 14,890 14,930 14,420 27,971 409,875,250
한화시스템 (272210) 55,300 400 .73 55,000 56,200 54,800 868,037 48,198,078,100
진에어 (272450) 9,150 -30 -.33 9,210 9,210 9,090 54,989 502,005,210
삼양패키징 (272550) 13,980 -120 -.85 14,110 14,200 13,970 12,422 174,588,665
에이피알 (278470) 173,900 -5400 -3.01 178,900 181,700 171,100 545,439 96,362,582,700
롯데웰푸드 (280360) 122,800 -500 -.41 124,500 124,500 122,000 18,803 2,322,112,350
케이씨텍 (281820) 28,050 600 2.19 27,700 28,500 27,350 139,657 3,915,604,275
BGF리테일 (282330) 115,800 -3400 -2.85 120,000 121,300 115,600 71,755 8,405,006,600
쿠쿠홈시스 (284740) 28,300 -750 -2.58 28,800 29,450 28,300 47,141 1,354,068,150
SK케미칼 (285130) 71,000 -1000 -1.39 71,600 73,000 69,800 71,083 5,043,936,250
SK케미칼우 (28513K) 28,700 -500 -1.71 29,500 29,500 28,250 22,637 646,116,200
롯데이노베이트 (286940) 21,350 -500 -2.29 21,750 21,900 21,200 26,735 571,493,900
하나제약 (293480) 12,080 -30 -.25 12,160 12,390 12,080 16,060 195,112,370
신한알파리츠 (293940) 5,410 -20 -.37 5,430 5,450 5,400 189,657 1,029,377,050
HDC현대산업개발 (294870) 23,600 300 1.29 23,450 23,750 23,150 242,595 5,689,778,750
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 252,500 500 .2 252,500 257,000 249,000 14,935 3,757,063,000
효성중공업 (298040) 1,122,000 63000 5.95 1,077,000 1,140,000 1,075,000 89,885 100,247,766,000
HS효성첨단소재 (298050) 199,500 0 0 200,500 202,500 198,400 12,941 2,579,403,300
에어부산 (298690) 2,085 -15 -.71 2,100 2,110 2,070 155,226 323,770,280
한일시멘트 (300720) 18,900 250 1.34 18,650 19,290 18,640 155,707 2,942,208,230
SK바이오사이언스 (302440) 47,450 -150 -.32 47,800 48,900 47,350 122,686 5,892,873,075
세아제강 (306200) 173,000 2200 1.29 175,100 175,200 169,000 33,994 5,835,572,650
현대오토에버 (307950) 156,000 -3200 -2.01 159,300 160,600 154,500 89,333 13,949,208,350
씨티알모빌리티 (308170) 5,530 -10 -.18 5,540 5,545 5,440 5,208 28,582,085
우리금융지주 (316140) 25,400 250 .99 25,350 25,950 25,250 1,776,803 45,404,329,375
자이에스앤디 (317400) 3,635 -25 -.68 3,660 3,700 3,620 28,534 104,136,148
HD현대에너지솔루션 (322000) 49,350 2150 4.56 47,300 54,100 46,250 1,267,940 64,692,132,675
카카오뱅크 (323410) 28,450 -250 -.87 28,800 29,300 28,200 972,181 27,818,827,275
SK바이오팜 (326030) 102,000 300 .29 103,200 103,800 101,300 176,241 18,080,094,500
HD현대중공업 (329180) 420,000 7000 1.69 415,500 422,500 415,500 130,013 54,518,818,500
롯데리츠 (330590) 3,845 10 .26 3,845 3,845 3,805 227,300 871,269,912
이지스밸류플러스리츠 (334890) 4,610 -15 -.32 4,625 4,645 4,560 77,439 355,677,814
두산퓨얼셀 (336260) 22,650 450 2.03 22,450 22,700 22,000 284,015 6,362,052,925
두산퓨얼셀1우 (33626K) 5,800 -80 -1.36 5,910 5,990 5,780 87,100 510,674,625
두산퓨얼셀2우B (33626L) 10,930 -50 -.46 11,080 12,300 10,650 62,005 703,501,995
솔루스첨단소재 (336370) 8,840 130 1.49 8,740 9,040 8,510 409,264 3,628,380,760
솔루스첨단소재1우 (33637K) 1,871 -52 -2.7 1,929 1,929 1,860 126,441 237,550,153
솔루스첨단소재2우B (33637L) 4,385 -55 -1.24 4,440 4,465 4,365 19,192 84,546,753
NH프라임리츠 (338100) 4,590 0 0 4,645 4,645 4,530 70,195 320,172,080
교촌에프앤비 (339770) 5,310 -100 -1.85 5,420 5,490 5,220 154,341 817,422,600
KCC글라스 (344820) 33,500 0 0 33,500 33,650 33,100 32,335 1,079,373,250
제이알글로벌리츠 (348950) 2,560 0 0 2,555 2,570 2,535 576,485 1,469,919,432
이지스레지던스리츠 (350520) 4,060 -5 -.12 4,065 4,065 4,050 23,424 95,025,904
하이브 (352820) 262,000 -5500 -2.06 269,000 269,500 260,000 217,097 57,196,226,000
대덕전자 (353200) 20,300 -100 -.49 20,500 20,500 20,000 291,585 5,884,599,650
대덕전자1우 (35320K) 8,540 -20 -.23 8,600 8,640 8,480 845 7,210,885
코람코라이프인프라리츠 (357120) 4,380 -30 -.68 4,410 4,425 4,380 92,900 408,691,245
미래에셋맵스리츠 (357250) 2,710 -20 -.73 2,745 2,750 2,705 36,893 100,266,816
마스턴프리미어리츠 (357430) 1,539 2 .13 1,538 1,540 1,522 24,543 37,543,442
SK아이이테크놀로지 (361610) 28,750 -100 -.35 28,900 29,400 28,550 99,343 2,874,773,550
티와이홀딩스 (363280) 3,525 -65 -1.81 3,565 3,630 3,470 247,513 873,697,495
티와이홀딩스우 (36328K) 6,000 -40 -.66 5,980 6,000 5,910 14,413 85,856,780
ESR켄달스퀘어리츠 (365550) 4,220 -35 -.82 4,230 4,245 4,190 526,730 2,222,375,076
한컴라이프케어 (372910) 2,900 -45 -1.53 2,965 2,970 2,890 170,632 497,990,785
LG에너지솔루션 (373220) 368,000 31500 9.36 340,500 370,000 340,000 1,038,021 374,877,094,500
DL이앤씨 (375500) 48,050 100 .21 48,500 50,100 48,050 373,358 18,260,185,625
DL이앤씨우 (37550K) 25,100 200 .8 24,950 25,550 24,300 19,025 476,105,850
DL이앤씨2우(전환) (37550L) 33,550 500 1.51 33,100 34,100 33,050 3,061 103,316,350
디앤디플랫폼리츠 (377190) 3,210 -10 -.31 3,220 3,230 3,195 68,514 220,042,345
카카오페이 (377300) 58,800 -200 -.34 59,600 59,600 57,200 744,725 43,419,366,700
바이오노트 (377740) 5,240 -50 -.95 5,310 5,330 5,210 73,514 386,571,680
화승알앤에이 (378850) 3,340 -25 -.74 3,365 3,425 3,300 176,231 591,236,051
케이카 (381970) 16,110 -50 -.31 16,100 16,300 15,990 67,215 1,082,332,320
F&F (383220) 75,900 -1200 -1.56 76,500 77,000 75,000 60,966 4,621,139,400
LX홀딩스 (383800) 8,750 -170 -1.91 8,960 9,050 8,680 248,952 2,190,591,805
LX홀딩스1우 (38380K) 9,230 -30 -.32 9,360 9,360 8,970 794 7,246,940
SK리츠 (395400) 4,815 50 1.05 4,780 4,815 4,770 283,304 1,359,529,217
미래에셋글로벌리츠 (396690) 2,710 -10 -.37 2,720 2,740 2,695 69,719 188,612,082
NH올원리츠 (400760) 3,250 -30 -.91 3,285 3,290 3,250 105,721 345,760,617
SK스퀘어 (402340) 152,000 -4000 -2.56 157,600 160,500 151,300 534,864 82,655,974,150
쏘카 (403550) 13,270 60 .45 13,290 13,360 13,050 7,657 101,230,120
신한서부티엔디리츠 (404990) 3,795 -15 -.39 3,805 3,810 3,695 127,559 478,657,945
KB발해인프라 (415640) 8,390 0 0 8,400 8,400 8,270 45,794 383,119,940
코람코더원리츠 (417310) 5,390 0 0 5,380 5,420 5,350 42,819 231,009,995
KB스타리츠 (432320) 4,015 15 .38 3,990 4,025 3,985 89,555 359,232,532
HD현대마린솔루션 (443060) 185,200 2000 1.09 184,700 194,000 181,300 198,103 37,510,153,950
유니드비티플러스 (446070) 4,375 -10 -.23 4,385 4,415 4,320 16,170 70,791,060
삼성FN리츠 (448730) 4,430 -40 -.89 4,465 4,465 4,415 125,081 553,826,687
에코프로머티 (450080) 52,500 200 .38 52,300 53,500 51,700 504,574 26,606,284,200
코오롱모빌리티그룹 (450140) 2,580 -50 -1.9 2,625 2,645 2,550 296,432 766,536,480
코오롱모빌리티그룹우 (45014K) 4,340 -60 -1.36 4,400 4,400 4,290 4,604 20,037,155
한화리츠 (451800) 4,035 -10 -.25 4,050 4,070 4,000 148,573 600,044,852
한화갤러리아 (452260) 1,195 -8 -.67 1,203 1,217 1,185 567,594 678,916,616
한화갤러리아우 (45226K) 2,290 -25 -1.08 2,305 2,350 2,290 1,481 3,422,100
현대그린푸드 (453340) 17,650 -310 -1.73 18,250 18,250 17,650 57,775 1,027,357,630
두산로보틱스 (454910) 61,200 100 .16 61,400 62,500 61,000 135,500 8,348,732,750
OCI (456040) 57,500 -1700 -2.87 59,300 59,400 56,800 105,501 6,092,806,550
이수스페셜티케미컬 (457190) 46,050 300 .66 45,400 46,650 45,100 294,426 13,535,130,050
동국씨엠 (460850) 6,710 -110 -1.61 6,850 6,870 6,700 71,703 485,982,515
동국제강 (460860) 12,080 -90 -.74 12,190 12,310 11,860 254,452 3,063,877,475
조선내화 (462520) 14,820 20 .14 14,800 14,900 14,730 8,394 124,131,700
시프트업 (462870) 43,100 -600 -1.37 43,750 43,950 42,950 132,575 5,734,223,775
STX그린로지스 (465770) 8,010 100 1.26 7,900 8,150 7,870 44,951 360,025,705
SK이터닉스 (475150) 24,600 1650 7.19 23,650 25,000 23,100 2,169,460 52,691,604,925
더본코리아 (475560) 27,350 -300 -1.08 27,600 27,950 27,250 35,481 977,934,500
씨케이솔루션 (480370) 11,420 -70 -.61 11,490 11,860 11,370 53,730 624,347,930
신한글로벌액티브리츠 (481850) 1,492 -4 -.27 1,500 1,500 1,486 66,220 98,733,435
달바글로벌 (483650) 204,500 -5500 -2.62 210,000 210,000 200,000 182,020 37,344,030,750
엠앤씨솔루션 (484870) 176,200 -7200 -3.93 183,800 187,400 171,500 72,446 12,842,027,950
HS효성 (487570) 62,100 -1800 -2.82 64,600 64,800 61,900 21,713 1,368,344,500
한화비전 (489790) 59,700 5000 9.14 55,400 60,000 55,300 2,218,888 130,151,458,850
GS피앤엘 (499790) 41,200 -1350 -3.17 42,650 42,800 41,050 168,914 7,051,105,500
엘브이엠씨홀딩스 (900140) 1,982 -28 -1.39 2,010 2,030 1,981 626,130 1,248,467,761
프레스티지바이오파마 (950210) 15,090 -130 -.85 15,220 15,380 15,000 172,588 2,612,749,250

Leave a Comment