KOSPI 20250728

KOSPI 일별 조회 데이터 [962] (2025-07-28)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,700 -80 -1.18 6,780 6,780 6,640 62,587 418,370,485
KR모터스 (000040) 498 -3 -.6 512 512 489 488,443 243,567,810
경방 (000050) 7,530 -90 -1.18 7,640 7,640 7,470 57,947 435,582,555
삼양홀딩스 (000070) 86,000 -2500 -2.82 88,400 88,400 84,900 34,472 2,955,040,950
삼양홀딩스우 (000075) 85,200 -2300 -2.63 86,300 86,700 85,100 174 14,855,200
하이트진로 (000080) 20,150 -300 -1.47 20,450 20,550 20,150 201,765 4,081,224,900
하이트진로2우B (000087) 15,900 -220 -1.36 16,010 16,120 15,840 2,994 47,731,125
유한양행 (000100) 120,300 -2100 -1.72 122,100 124,200 119,700 376,648 45,593,518,200
유한양행우 (000105) 104,500 -500 -.48 104,500 105,500 102,900 3,786 392,588,100
CJ대한통운 (000120) 88,700 -1300 -1.44 89,700 90,900 87,700 54,068 4,789,771,100
하이트진로홀딩스 (000140) 10,260 -420 -3.93 10,670 10,670 10,210 57,042 589,097,175
하이트진로홀딩스우 (000145) 12,890 -50 -.39 12,630 13,040 12,630 258 3,330,890
두산 (000150) 537,000 -33000 -5.79 575,000 576,000 531,000 275,670 149,607,821,500
두산우 (000155) 367,500 -14000 -3.67 389,000 389,000 364,000 48,765 18,084,420,250
두산2우B (000157) 386,000 -20000 -4.93 407,000 407,000 385,000 4,440 1,737,503,500
성창기업지주 (000180) 1,569 -5 -.32 1,574 1,582 1,540 72,921 113,823,876
DL (000210) 52,100 -1000 -1.88 53,000 53,200 50,600 141,455 7,359,396,950
DL우 (000215) 26,850 -1150 -4.11 28,000 28,000 26,350 26,026 697,050,200
유유제약 (000220) 4,460 -85 -1.87 4,535 4,550 4,435 65,840 294,958,240
유유제약1우 (000225) 5,000 -20 -.4 5,020 5,080 4,935 7,716 38,460,840
유유제약2우B (000227) 10,590 -20 -.19 10,600 10,600 10,520 571 6,033,070
일동홀딩스 (000230) 8,860 -250 -2.74 9,110 9,270 8,830 36,244 324,876,490
한국앤컴퍼니 (000240) 23,950 -100 -.42 23,850 24,600 23,350 156,370 3,715,379,075
기아 (000270) 105,500 1400 1.34 106,300 107,500 104,500 1,045,072 110,199,650,350
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 22,350 -950 -4.08 23,100 23,100 22,150 63,581 1,423,538,325
노루홀딩스우 (000325) 30,700 -1950 -5.97 32,000 32,000 30,200 2,338 71,652,050
한화손해보험 (000370) 6,120 -210 -3.32 6,350 6,370 6,080 574,920 3,535,416,770
삼화페인트 (000390) 6,130 -40 -.65 6,220 6,220 6,110 26,636 163,538,475
롯데손해보험 (000400) 1,762 -34 -1.89 1,818 1,822 1,750 350,845 618,447,777
대원강업 (000430) 3,615 -70 -1.9 3,695 3,710 3,610 108,368 393,984,215
CR홀딩스 (000480) 5,470 50 .92 5,420 5,480 5,400 24,269 132,118,345
대동 (000490) 9,720 60 .62 9,680 9,820 9,660 145,582 1,417,209,110
가온전선 (000500) 64,600 2000 3.19 62,700 65,400 62,400 53,567 3,420,398,400
삼일제약 (000520) 10,290 -310 -2.92 10,570 10,570 10,240 95,528 986,675,755
흥국화재 (000540) 4,700 -140 -2.89 4,865 4,880 4,600 288,415 1,351,722,027
흥국화재우 (000545) 8,450 200 2.42 8,480 8,480 8,330 20,857 175,153,170
CS홀딩스 (000590) 86,300 -2800 -3.14 89,100 89,100 85,100 1,030 89,093,600
동아쏘시오홀딩스 (000640) 114,000 -4500 -3.8 118,600 119,300 113,300 10,344 1,190,181,350
천일고속 (000650) 42,850 50 .12 42,800 43,350 42,450 271 11,592,200
SK하이닉스 (000660) 262,000 -4000 -1.5 261,000 265,500 258,500 2,877,357 752,794,876,750
영풍 (000670) 43,250 -750 -1.7 43,600 44,300 43,100 17,161 744,293,875
LS네트웍스 (000680) 3,895 -35 -.89 3,915 4,000 3,845 190,721 741,569,414
유수홀딩스 (000700) 5,910 -190 -3.11 6,060 6,070 5,810 42,797 252,969,970
현대건설 (000720) 65,600 -1200 -1.8 65,700 66,700 65,100 1,026,448 67,325,698,150
현대건설우 (000725) 55,600 -1300 -2.28 56,900 56,900 55,100 7,095 395,478,150
이화산업 (000760) 12,740 -50 -.39 12,790 12,790 12,620 455 5,778,440
삼성화재 (000810) 435,500 -20500 -4.5 451,500 452,500 434,000 142,685 62,376,416,000
삼성화재우 (000815) 332,000 -11000 -3.21 343,500 345,000 331,000 10,867 3,634,409,000
화천기공 (000850) 32,150 -150 -.46 32,950 32,950 31,750 6,022 192,856,450
강남제비스코 (000860) 12,550 -50 -.4 12,590 12,610 12,480 23,617 295,795,270
한화 (000880) 93,400 -2100 -2.2 97,000 97,300 92,400 444,194 41,607,703,000
한화3우B (00088K) 39,800 -1700 -4.1 42,000 42,000 39,600 128,948 5,205,883,650
보해양조 (000890) 461 0 0 462 467 451 491,379 224,236,816
유니온 (000910) 4,855 5 .1 4,850 4,890 4,780 67,493 324,933,957
전방 (000950) 34,000 -1850 -5.16 36,550 36,550 34,000 9,127 312,439,425
한국주철관 (000970) 7,230 -60 -.82 7,290 7,320 7,160 57,686 415,927,295
DB하이텍 (000990) 46,150 850 1.88 45,800 46,500 45,050 124,799 5,728,757,825
페이퍼코리아 (001020) 719 -13 -1.78 735 735 719 14,205 10,245,938
CJ (001040) 149,500 -3700 -2.42 152,400 154,400 148,200 169,926 25,378,830,250
CJ우 (001045) 84,100 -1200 -1.41 85,300 85,300 82,700 7,028 589,241,800
CJ4우(전환) (00104K) 123,400 -6000 -4.64 128,900 128,900 122,600 15,347 1,898,285,150
JW중외제약 (001060) 22,400 -350 -1.54 22,800 22,850 22,350 61,263 1,378,308,725
JW중외제약우 (001065) 29,300 -500 -1.68 29,650 29,650 29,200 56 1,637,650
JW중외제약2우B (001067) 63,400 0 0 62,500 63,400 62,500 7 442,000
대한방직 (001070) 6,560 -160 -2.38 6,730 6,730 6,510 19,984 131,110,265
만호제강 (001080) 24,250 -200 -.82 24,850 24,850 24,200 1,549 37,673,150
LX인터내셔널 (001120) 31,950 -1600 -4.77 33,400 33,500 31,850 201,390 6,492,788,225
대한제분 (001130) 151,100 -3100 -2.01 153,700 155,900 149,900 4,769 722,657,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,460 -200 -5.46 3,685 3,685 3,440 1,693,941 5,950,742,827
금호전기 (001210) 1,095 39 3.69 1,080 1,372 1,076 7,781,727 9,508,885,191
동국홀딩스 (001230) 8,440 -300 -3.43 8,680 8,700 8,270 229,367 1,922,773,850
GS글로벌 (001250) 2,710 0 0 2,705 2,725 2,690 580,221 1,569,193,206
남광토건 (001260) 8,580 -150 -1.72 8,880 8,880 8,580 17,903 154,847,140
부국증권 (001270) 53,300 -6200 -10.42 58,500 58,800 53,100 140,104 7,794,768,650
부국증권우 (001275) 25,500 -950 -3.59 26,550 26,550 25,500 3,814 97,442,800
상상인증권 (001290) 687 -26 -3.65 720 722 684 534,822 371,611,642
PKC (001340) 5,940 -10 -.17 5,980 6,010 5,900 75,111 446,455,215
삼성제약 (001360) 1,605 -15 -.93 1,620 1,641 1,585 191,385 305,831,789
SG글로벌 (001380) 1,675 -7 -.42 1,681 1,693 1,660 164,321 274,606,022
KG케미칼 (001390) 4,620 -80 -1.7 4,700 4,745 4,595 185,555 860,418,080
태원물산 (001420) 3,750 -115 -2.98 3,865 3,970 3,710 27,198 101,874,265
세아베스틸지주 (001430) 32,700 -700 -2.1 32,550 33,900 32,100 129,938 4,261,714,575
대한전선 (001440) 15,880 60 .38 15,860 15,980 15,750 770,127 12,205,222,740
현대해상 (001450) 25,900 -850 -3.18 26,650 26,700 25,600 446,166 11,564,455,925
BYC (001460) 39,900 -450 -1.12 40,100 41,100 39,450 5,427 216,518,525
BYC우 (001465) 25,050 -600 -2.34 25,750 25,750 24,850 5,436 137,217,700
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,610 -490 -5.38 9,090 9,140 8,490 314,875 2,753,806,695
SK증권 (001510) 670 -26 -3.74 699 699 668 4,794,290 3,238,622,980
SK증권우 (001515) 2,185 -90 -3.96 2,275 2,275 2,185 10,730 23,887,565
동양 (001520) 624 -10 -1.58 635 635 619 461,573 289,123,611
동양우 (001525) 4,535 35 .78 4,520 4,540 4,515 1,966 8,889,790
동양2우B (001527) 8,760 -20 -.23 8,810 8,810 8,670 146 1,282,250
DI동일 (001530) 42,400 -150 -.35 42,650 42,650 40,850 114,448 4,810,329,900
조비 (001550) 12,840 -450 -3.39 13,050 13,280 12,830 26,662 345,398,670
제일연마 (001560) 9,810 280 2.94 9,630 10,590 9,610 49,873 495,902,395
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 488 -14 -2.79 500 515 480 615,029 302,435,319
종근당홀딩스 (001630) 51,100 -900 -1.73 52,000 52,200 50,800 3,080 157,709,300
대상 (001680) 22,950 -350 -1.5 23,350 23,500 22,850 82,164 1,892,529,300
대상우 (001685) 17,480 -60 -.34 17,540 17,600 17,350 5,534 96,694,940
신영증권 (001720) 128,300 -11500 -8.23 136,900 139,200 126,000 56,076 7,343,578,550
SK네트웍스 (001740) 4,485 -95 -2.07 4,600 4,600 4,470 215,569 970,686,995
한양증권 (001750) 17,340 -660 -3.67 18,000 18,010 17,150 97,696 1,703,467,935
한양증권우 (001755) 16,710 -470 -2.74 17,130 17,130 16,490 5,483 91,123,580
SHD (001770) 19,000 -590 -3.01 19,310 19,590 19,000 2,280 43,624,280
알루코 (001780) 2,410 40 1.69 2,375 2,530 2,360 1,574,920 3,855,706,989
대한제당 (001790) 3,005 -60 -1.96 3,055 3,070 2,985 530,520 1,600,080,107
대한제당우 (001795) 2,480 -45 -1.78 2,525 2,525 2,465 43,021 107,171,362
오리온홀딩스 (001800) 22,000 -350 -1.57 22,300 22,550 21,650 192,005 4,219,147,625
삼화콘덴서 (001820) 26,250 200 .77 26,100 26,300 25,750 31,395 816,785,125
KISCO홀딩스 (001940) 25,350 -200 -.78 25,550 25,950 24,750 20,824 524,145,225
코오롱 (002020) 49,400 -4300 -8.01 53,100 53,200 48,800 303,784 15,187,525,725
코오롱우 (002025) 23,250 -1000 -4.12 24,250 24,250 22,500 30,322 695,941,000
아세아 (002030) 327,000 -9000 -2.68 336,000 336,000 327,000 1,547 508,558,500
비비안 (002070) 755 -13 -1.69 768 775 749 424,228 320,634,671
경농 (002100) 9,720 -50 -.51 9,750 9,770 9,580 50,943 492,207,195
고려산업 (002140) 2,855 -15 -.52 2,870 2,875 2,830 51,006 145,286,554
도화엔지니어링 (002150) 6,590 -90 -1.35 6,680 6,680 6,550 57,829 381,468,035
삼양통상 (002170) 54,600 -600 -1.09 55,200 55,400 54,300 1,707 93,399,400
한국수출포장 (002200) 2,930 -15 -.51 2,945 2,955 2,920 26,856 78,773,020
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,765 -50 -1.78 2,800 2,980 2,760 192,978 541,487,440
고려제강 (002240) 18,390 -150 -.81 18,550 18,550 18,020 17,678 322,840,830
아세아제지 (002310) 7,960 -180 -2.21 8,140 8,140 7,890 119,396 947,807,390
한진 (002320) 20,450 -300 -1.45 20,700 20,750 20,050 43,458 880,141,000
넥센타이어 (002350) 6,160 60 .98 6,130 6,170 6,000 113,908 691,289,640
넥센타이어1우B (002355) 3,350 -55 -1.62 3,440 3,495 3,340 80,560 274,637,245
SH에너지화학 (002360) 460 -12 -2.54 472 472 457 285,985 133,040,806
KCC (002380) 370,000 3500 .95 369,500 374,000 360,000 36,970 13,579,928,750
한독 (002390) 11,770 -280 -2.32 12,050 12,070 11,600 11,086 130,644,960
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,590 -10 -.18 5,570 5,600 5,530 2,060 11,447,190
삼익악기 (002450) 1,260 -30 -2.33 1,290 1,290 1,255 175,901 222,139,932
HS화성 (002460) 10,690 -410 -3.69 11,150 11,150 10,690 14,869 160,786,820
조흥 (002600) 153,100 1300 .86 151,900 153,100 151,800 41 6,265,000
제일파마홀딩스 (002620) 8,600 -110 -1.26 8,720 8,720 8,500 14,022 120,098,260
오리엔트바이오 (002630) 683 2 .29 680 691 670 1,002,494 684,169,113
동일제강 (002690) 1,596 -36 -2.21 1,627 1,627 1,595 9,054 14,538,887
신일전자 (002700) 1,442 -16 -1.1 1,471 1,475 1,438 837,011 1,215,510,121
TCC스틸 (002710) 19,680 1770 9.88 18,160 21,200 17,690 1,950,036 39,031,016,360
국제약품 (002720) 4,720 -110 -2.28 4,805 4,830 4,720 128,075 607,424,792
보락 (002760) 1,008 -1 -.1 1,009 1,019 1,004 75,637 76,271,734
진흥기업 (002780) 754 0 0 752 757 748 216,983 163,159,322
진흥기업우B (002785) 3,540 5 .14 3,535 3,570 3,525 437 1,545,700
진흥기업2우B (002787) 8,020 -20 -.25 8,040 8,040 7,900 4 31,860
아모레퍼시픽홀딩스 (002790) 30,300 -1100 -3.5 31,350 31,650 30,150 230,514 7,026,923,500
아모레퍼시픽홀딩스우 (002795) 11,900 -560 -4.49 12,540 12,540 11,850 26,061 313,206,340
아모레퍼시픽홀딩스3우C (00279K) 22,450 -1000 -4.26 23,450 23,450 22,000 15,079 341,846,750
삼영무역 (002810) 16,470 -50 -.3 16,500 16,520 16,140 41,195 670,263,400
SUN&L (002820) 2,960 -30 -1 2,990 2,990 2,935 2,609 7,711,945
미원상사 (002840) 161,100 700 .44 160,400 161,100 159,600 1,578 252,957,250
신풍 (002870) 1,141 -25 -2.14 1,166 1,166 1,139 56,284 64,532,684
대유에이텍 (002880) 1,200 -21 -1.72 1,221 1,238 1,191 76,340 92,212,911
TYM (002900) 4,990 -60 -1.19 5,030 5,090 4,990 56,347 282,423,065
유성기업 (002920) 2,345 0 0 2,335 2,345 2,330 9,513 22,254,870
한국쉘석유 (002960) 439,000 -29000 -6.2 468,500 468,500 435,000 5,810 2,594,208,000
금호건설 (002990) 3,390 -70 -2.02 3,460 3,480 3,365 92,664 315,132,921
금호건설우 (002995) 11,900 -150 -1.24 11,950 11,950 11,800 557 6,606,920
부광약품 (003000) 3,380 -10 -.29 3,375 3,415 3,310 1,580,626 5,322,689,423
혜인 (003010) 5,230 -100 -1.88 5,330 5,340 5,210 55,730 292,886,250
세아제강지주 (003030) 216,500 -5000 -2.26 221,500 223,000 214,500 6,931 1,503,477,500
에이프로젠바이오로직스 (003060) 627 -3 -.48 630 638 626 249,394 156,899,803
코오롱글로벌 (003070) 9,540 -180 -1.85 9,760 9,760 9,410 19,768 188,231,055
코오롱글로벌우 (003075) 14,890 -230 -1.52 15,120 15,260 14,890 1,690 25,274,120
SB성보 (003080) 2,845 0 0 2,850 2,850 2,785 21,897 61,551,395
대웅 (003090) 23,700 -850 -3.46 24,550 24,850 23,300 99,890 2,385,287,675
대신밸류리츠 (0030R0) 4,450 -35 -.78 4,470 4,475 4,445 65,950 294,033,852
일성아이에스 (003120) 25,250 -1050 -3.99 26,050 26,050 24,800 31,925 805,182,225
디아이 (003160) 14,020 520 3.85 13,870 14,090 13,560 192,259 2,667,460,090
일신방직 (003200) 10,340 -270 -2.54 10,610 10,640 10,260 53,380 553,165,655
대원제약 (003220) 13,150 -90 -.68 13,240 13,290 13,120 30,976 408,127,320
삼양식품 (003230) 1,340,000 2000 .15 1,345,000 1,351,000 1,317,000 35,826 47,856,087,000
태광산업 (003240) 1,016,000 -27000 -2.59 1,045,000 1,045,000 1,009,000 3,222 3,286,689,000
흥아해운 (003280) 1,753 -27 -1.52 1,780 1,827 1,753 1,355,266 2,391,824,507
한일홀딩스 (003300) 17,400 -800 -4.4 18,040 18,050 17,310 17,140 302,047,830
한국화장품제조 (003350) 61,100 -1300 -2.08 61,400 61,700 59,900 58,974 3,582,559,100
유화증권 (003460) 2,800 -80 -2.78 2,880 2,880 2,765 112,117 314,590,245
유화증권우 (003465) 2,730 -5 -.18 2,660 2,730 2,660 894 2,420,680
유안타증권 (003470) 3,655 -185 -4.82 3,855 3,860 3,645 836,652 3,090,223,439
유안타증권우 (003475) 3,595 -190 -5.02 3,790 3,790 3,595 45,161 164,343,171
한진중공업홀딩스 (003480) 5,170 -170 -3.18 5,420 5,600 5,100 133,180 699,817,025
대한항공 (003490) 24,050 -300 -1.23 24,450 24,700 23,850 1,497,540 36,082,232,375
대한항공우 (003495) 24,250 -700 -2.81 25,000 25,000 24,150 5,652 138,445,550
영진약품 (003520) 2,145 -40 -1.83 2,190 2,195 2,145 277,607 598,641,582
한화투자증권 (003530) 6,020 -160 -2.59 6,220 6,230 5,980 1,471,681 8,898,013,340
한화투자증권우 (003535) 7,860 -80 -1.01 8,070 8,070 7,730 11,213 88,493,340
대신증권 (003540) 25,550 -1600 -5.89 27,150 27,150 25,350 393,041 10,127,863,950
대신증권우 (003545) 19,280 -1020 -5.02 20,100 20,100 19,270 242,038 4,741,920,045
대신증권2우B (003547) 18,410 -600 -3.16 19,050 19,050 18,360 66,760 1,237,364,930
LG (003550) 78,600 -800 -1.01 79,100 79,700 77,800 169,384 13,281,004,750
LG우 (003555) 62,700 -1000 -1.57 63,700 64,000 62,600 6,753 424,359,600
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 51,200 -1100 -2.1 52,900 52,900 51,000 62,793 3,226,738,450
HLB글로벌 (003580) 2,580 -25 -.96 2,600 2,675 2,570 67,389 174,754,151
방림 (003610) 4,390 -5 -.11 4,375 4,720 4,315 198,705 878,531,145
KG모빌리티 (003620) 3,580 -40 -1.1 3,675 3,675 3,560 184,258 660,297,941
미창석유 (003650) 113,400 -2000 -1.73 115,000 115,000 111,600 1,253 141,441,300
포스코퓨처엠 (003670) 149,800 1200 .81 149,100 155,500 146,000 384,984 58,237,146,500
한성기업 (003680) 5,080 -30 -.59 5,100 5,120 5,060 15,306 77,692,790
코리안리 (003690) 10,490 -540 -4.9 11,090 11,090 10,360 430,431 4,519,386,310
삼영 (003720) 4,175 260 6.64 3,925 4,190 3,920 701,443 2,884,584,540
진양산업 (003780) 5,640 50 .89 5,590 5,680 5,550 76,766 430,139,920
대한화섬 (003830) 134,800 -1500 -1.1 137,700 137,800 133,500 230 31,153,800
보령 (003850) 8,550 -390 -4.36 8,880 9,090 8,530 521,801 4,566,905,360
남양유업 (003920) 62,000 -1600 -2.52 64,200 64,200 61,500 14,195 879,971,800
남양유업우 (003925) 38,550 -1350 -3.38 39,900 39,900 37,850 16,601 638,515,275
사조대림 (003960) 41,100 -800 -1.91 42,150 42,150 40,800 28,658 1,180,082,650
롯데정밀화학 (004000) 41,850 -500 -1.18 42,150 42,750 41,700 38,919 1,634,694,050
현대제철 (004020) 36,900 -700 -1.86 36,800 37,400 36,400 572,681 21,108,586,925
SG세계물산 (004060) 334 0 0 335 340 330 490,130 162,661,155
신흥 (004080) 14,160 -190 -1.32 14,350 14,350 14,100 3,066 43,825,430
한국석유 (004090) 13,800 -170 -1.22 13,970 14,000 13,780 49,826 689,614,235
태양금속 (004100) 2,320 -40 -1.69 2,355 2,355 2,295 328,053 759,034,344
태양금속우 (004105) 3,260 -75 -2.25 3,365 3,365 3,230 28,869 94,260,601
동방 (004140) 3,060 -350 -10.26 3,340 3,365 3,045 4,650,102 14,660,629,803
한솔홀딩스 (004150) 3,215 -105 -3.16 3,280 3,315 3,185 203,907 659,232,428
신세계 (004170) 171,300 -5100 -2.89 176,000 176,000 170,000 42,675 7,309,261,200
NPC (004250) 4,450 -85 -1.87 4,540 4,570 4,440 33,810 151,362,182
NPC우 (004255) 2,610 -55 -2.06 2,640 2,700 2,590 4,947 12,984,370
남성 (004270) 1,068 2 .19 1,080 1,080 1,049 45,090 47,679,230
현대약품 (004310) 4,000 20 .5 3,935 4,040 3,885 799,630 3,161,471,177
세방 (004360) 14,150 -410 -2.82 14,590 14,590 14,000 117,575 1,663,133,890
세방우 (004365) 9,970 -170 -1.68 10,150 10,180 9,840 21,478 214,253,500
농심 (004370) 382,500 -5500 -1.42 389,000 390,000 381,500 23,126 8,861,114,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 156 -1 -.64 157 157 155 817,148 127,401,822
서울식품우 (004415) 1,224 -43 -3.39 1,270 1,270 1,220 4,918 6,184,220
송원산업 (004430) 11,120 -330 -2.88 11,500 11,550 11,090 134,883 1,508,215,220
삼일씨엔에스 (004440) 5,140 -100 -1.91 5,240 5,240 5,100 11,421 58,558,050
삼화왕관 (004450) 37,200 1200 3.33 36,750 37,650 35,550 1,622 59,954,200
세방전지 (004490) 71,800 -600 -.83 72,900 73,600 71,600 39,464 2,844,580,500
깨끗한나라 (004540) 2,110 -25 -1.17 2,135 2,150 2,095 113,769 240,429,580
깨끗한나라우 (004545) 11,900 -110 -.92 12,010 12,010 11,900 135 1,606,610
현대비앤지스틸 (004560) 12,820 -70 -.54 12,940 13,000 12,740 28,859 369,959,735
삼천리 (004690) 141,400 -4100 -2.82 147,800 147,900 140,000 34,635 4,930,628,900
조광피혁 (004700) 66,900 -2700 -3.88 69,600 69,700 66,200 8,892 598,910,550
한솔테크닉스 (004710) 5,860 10 .17 5,850 5,950 5,730 80,710 470,824,350
팜젠사이언스 (004720) 4,245 -25 -.59 4,270 4,320 4,215 34,075 144,897,027
써니전자 (004770) 1,826 -11 -.6 1,864 1,864 1,825 302,097 554,997,587
효성 (004800) 79,300 2500 3.26 81,800 84,500 79,100 162,625 13,260,195,000
덕성 (004830) 5,940 -10 -.17 5,980 5,980 5,920 43,775 259,781,130
덕성우 (004835) 7,970 -50 -.62 7,840 8,100 7,800 9,524 74,878,145
DRB동일 (004840) 5,310 -100 -1.85 5,410 5,480 5,300 25,431 136,256,850
티웨이홀딩스 (004870) 648 -12 -1.82 655 667 644 352,012 229,389,696
동일산업 (004890) 44,850 -800 -1.75 45,800 46,000 44,000 3,356 150,666,325
조광페인트 (004910) 5,940 0 0 5,950 6,060 5,890 47,871 284,813,980
씨아이테크 (004920) 1,163 -35 -2.92 1,186 1,202 1,156 185,416 218,396,338
한신공영 (004960) 7,910 -220 -2.71 8,130 8,130 7,750 27,070 214,810,700
신라교역 (004970) 9,750 -300 -2.99 9,980 10,040 9,740 26,262 257,644,055
성신양회 (004980) 9,400 90 .97 9,340 9,490 9,260 132,061 1,237,892,075
성신양회우 (004985) 11,300 -110 -.96 11,410 11,420 11,250 8,544 96,685,570
롯데지주 (004990) 28,300 -1100 -3.74 29,050 29,300 28,050 386,719 11,003,715,075
롯데지주우 (00499K) 32,200 -1800 -5.29 33,900 33,900 32,200 1,593 52,011,300
휴스틸 (005010) 4,720 -20 -.42 4,745 4,830 4,675 882,301 4,173,131,707
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 39,100 550 1.43 38,950 40,300 37,800 391,058 15,313,766,300
SGC에너지 (005090) 24,900 -600 -2.35 25,500 25,550 24,750 33,475 836,084,550
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 81,000 -1900 -2.29 83,800 83,900 80,600 68,003 5,545,425,650
녹십자홀딩스 (005250) 16,240 -290 -1.75 16,700 16,760 16,200 69,632 1,141,600,105
녹십자홀딩스2우 (005257) 30,450 -600 -1.93 31,050 31,600 30,250 1,446 44,511,500
롯데칠성 (005300) 131,400 -1100 -.83 132,500 135,300 130,200 36,202 4,792,119,500
롯데칠성우 (005305) 76,300 -100 -.13 76,400 76,400 73,800 3,795 284,318,100
온타이드 (005320) 543 -5 -.91 547 558 535 524,124 283,279,605
모나미 (005360) 2,050 -30 -1.44 2,085 2,085 2,040 35,808 73,597,565
현대차 (005380) 218,500 2000 .92 221,500 222,500 216,000 692,799 151,168,182,250
현대차우 (005385) 163,900 600 .37 164,600 165,700 162,200 106,616 17,430,191,800
현대차2우B (005387) 168,000 0 0 168,800 170,200 165,700 124,941 20,917,989,400
현대차3우B (005389) 163,000 300 .18 163,300 164,800 161,400 27,718 4,508,743,100
신성통상 (005390) 4,015 -20 -.5 4,035 4,040 4,000 76,080 306,041,780
코스모화학 (005420) 16,750 690 4.3 16,320 17,200 16,070 365,824 6,106,344,985
한국공항 (005430) 62,100 -5000 -7.45 66,800 66,800 62,100 21,812 1,393,078,450
현대지에프홀딩스 (005440) 8,540 -190 -2.18 8,720 8,720 8,320 450,985 3,816,161,920
POSCO홀딩스 (005490) 323,000 -9500 -2.86 330,000 335,000 317,500 419,489 136,639,361,750
삼진제약 (005500) 20,000 -300 -1.48 20,300 20,450 19,950 29,553 593,548,390
SPC삼립 (005610) 55,700 -400 -.71 56,700 57,000 55,600 10,974 615,345,700
삼영전자 (005680) 10,890 -190 -1.71 11,030 11,090 10,720 19,574 213,665,760
파미셀 (005690) 12,150 -330 -2.64 12,700 12,780 12,090 468,017 5,764,641,870
넥센 (005720) 6,460 -160 -2.42 6,580 6,620 6,360 52,780 341,482,525
넥센우 (005725) 4,555 -25 -.55 4,580 4,695 4,440 922 4,166,305
크라운해태홀딩스 (005740) 7,710 -190 -2.41 7,920 8,030 7,700 104,813 815,949,970
크라운해태홀딩스우 (005745) 8,700 -400 -4.4 9,010 9,100 8,690 2,765 24,396,400
대림바스 (005750) 4,350 40 .93 4,310 4,450 4,250 18,369 78,590,310
신영와코루 (005800) 13,280 -30 -.23 13,210 13,380 12,810 13,031 169,169,660
풍산홀딩스 (005810) 49,350 -650 -1.3 50,000 50,200 49,250 36,462 1,806,460,825
원림 (005820) 15,940 -90 -.56 16,030 16,030 15,890 590 9,393,930
DB손해보험 (005830) 128,300 -5900 -4.4 134,200 134,400 128,000 341,430 44,168,352,650
에스엘 (005850) 34,600 450 1.32 34,900 35,050 34,050 133,170 4,597,229,200
휴니드 (005870) 9,760 -50 -.51 9,720 10,170 9,660 537,517 5,306,006,655
대한해운 (005880) 1,816 -33 -1.78 1,853 1,869 1,809 2,462,516 4,486,401,413
삼성전자 (005930) 70,400 4500 6.83 68,200 70,400 67,200 35,332,500 2,431,396,606,750
삼성전자우 (005935) 56,900 2500 4.6 55,800 57,200 55,200 2,950,666 165,842,919,350
NH투자증권 (005940) 20,100 -600 -2.9 20,900 21,150 19,670 1,025,054 20,485,055,410
NH투자증권우 (005945) 16,500 -560 -3.28 17,080 17,190 16,430 238,962 3,958,180,785
이수화학 (005950) 6,200 -120 -1.9 6,280 6,300 6,160 29,912 185,700,740
동부건설 (005960) 5,320 -110 -2.03 5,490 5,490 5,280 49,796 266,225,390
동부건설우 (005965) 19,310 -200 -1.03 19,600 19,600 19,310 68 1,314,170
동원산업 (006040) 44,600 -1550 -3.36 46,250 46,250 44,250 40,759 1,820,130,475
화승인더 (006060) 4,510 -95 -2.06 4,695 4,695 4,480 246,891 1,115,140,726
사조오양 (006090) 10,000 -50 -.5 10,050 10,150 9,900 15,351 152,640,875
삼아알미늄 (006110) 27,000 4250 18.68 23,950 29,550 23,500 1,669,637 46,065,829,825
SK디스커버리 (006120) 54,900 -1900 -3.35 55,400 56,500 53,900 52,787 2,892,563,550
SK디스커버리우 (006125) 38,950 -1700 -4.18 40,700 40,700 38,100 13,949 542,173,950
한국전자홀딩스 (006200) 734 -26 -3.42 760 760 721 69,722 51,379,865
제주은행 (006220) 15,090 -560 -3.58 15,530 15,640 15,010 272,811 4,152,417,820
LS (006260) 171,400 -5000 -2.83 175,200 175,700 168,500 200,979 34,306,024,150
녹십자 (006280) 145,500 -7200 -4.72 150,600 151,700 144,900 46,819 6,879,468,300
대원전선 (006340) 2,870 30 1.06 2,855 2,895 2,850 517,411 1,481,989,585
대원전선우 (006345) 3,720 -5 -.13 3,900 3,900 3,720 6,985 26,098,895
GS건설 (006360) 19,600 -450 -2.24 19,990 20,150 19,590 480,426 9,485,533,050
대구백화점 (006370) 6,260 -60 -.95 6,320 6,410 6,210 17,400 109,331,980
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,160 -540 -2.89 18,940 18,940 18,120 37,230 678,551,850
삼성SDI (006400) 194,500 4700 2.48 191,900 195,700 190,500 753,603 145,919,227,100
삼성SDI우 (006405) 128,000 2300 1.83 125,800 129,500 125,800 13,668 1,756,179,250
인스코비 (006490) 1,230 32 2.67 1,198 1,240 1,194 450,988 551,115,340
대림통상 (006570) 2,695 -165 -5.77 2,865 2,865 2,670 31,431 85,692,854
대한유화 (006650) 101,000 -1300 -1.27 102,200 103,700 100,000 21,846 2,210,911,250
삼성공조 (006660) 14,030 330 2.41 13,710 14,950 13,560 388,949 5,606,416,645
영풍제지 (006740) 1,039 4 .39 1,044 1,046 1,030 71,977 74,476,469
미래에셋증권 (006800) 19,280 -820 -4.08 19,960 20,150 18,570 2,634,727 50,774,798,275
미래에셋증권우 (006805) 9,060 -700 -7.17 9,760 9,780 8,980 302,977 2,767,745,590
미래에셋증권2우B (00680K) 8,360 -540 -6.07 8,900 8,900 8,250 1,751,538 14,707,270,320
AK홀딩스 (006840) 11,710 -460 -3.78 12,180 12,270 11,650 13,630 160,663,430
신송홀딩스 (006880) 8,270 230 2.86 8,170 8,390 7,965 353,878 2,888,047,375
태경케미컬 (006890) 10,650 -130 -1.21 10,780 10,850 10,640 31,421 336,256,990
우성 (006980) 16,450 -940 -5.41 17,250 17,390 16,380 6,138 102,275,060
GS리테일 (007070) 16,460 -330 -1.97 16,840 16,890 16,300 182,990 3,005,009,460
일신석재 (007110) 2,005 -65 -3.14 2,065 2,085 1,995 1,558,276 3,150,363,630
미래아이앤지 (007120) 1,010 -5 -.49 1,035 1,035 1,000 101,689 101,988,828
사조산업 (007160) 47,250 -1800 -3.67 49,050 49,850 46,400 14,663 695,875,100
벽산 (007210) 2,185 -5 -.23 2,190 2,190 2,150 98,510 213,139,000
한국특강 (007280) 1,471 34 2.37 1,437 1,479 1,430 24,872 36,131,027
오뚜기 (007310) 395,500 -2500 -.63 399,500 399,500 395,000 4,578 1,813,083,500
DN오토모티브 (007340) 30,550 -550 -1.77 30,800 31,300 30,100 134,394 4,117,258,925
에이프로젠 (007460) 637 8 1.27 630 644 630 979,201 624,537,473
샘표 (007540) 47,100 -1500 -3.09 48,350 48,350 46,950 10,900 516,221,575
일양약품 (007570) 13,150 -480 -3.52 13,680 13,690 12,400 36,555 483,948,555
일양약품우 (007575) 13,860 -340 -2.39 14,440 14,440 13,770 354 4,929,880
동방아그로 (007590) 6,320 10 .16 6,310 6,330 6,240 19,386 122,043,530
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 59,900 -600 -.99 61,200 61,700 59,100 847,195 50,920,028,900
국도화학 (007690) 39,300 -450 -1.13 39,750 39,850 38,450 36,933 1,440,617,700
F&F홀딩스 (007700) 19,190 340 1.8 18,850 19,330 18,450 47,990 901,681,170
코리아써키트 (007810) 11,460 170 1.51 11,370 11,660 11,140 60,124 685,068,070
코리아써우 (007815) 6,160 40 .65 6,080 6,170 6,000 384 2,322,880
코리아써키트2우B (00781K) 5,800 0 0 5,760 5,800 5,710 1,599 9,204,610
서연 (007860) 10,330 -80 -.77 10,420 10,510 10,160 80,119 823,139,445
TP (007980) 1,444 -22 -1.5 1,466 1,472 1,444 163,108 236,990,592
사조동아원 (008040) 1,109 -5 -.45 1,125 1,125 1,105 507,677 563,052,423
대덕 (008060) 8,020 -180 -2.2 8,200 8,230 8,000 98,848 795,117,015
대덕1우 (00806K) 8,440 -170 -1.97 8,670 8,850 8,410 847 7,262,640
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,350 -90 -1.65 5,440 5,440 5,310 37,255 198,865,610
NI스틸 (008260) 3,720 -45 -1.2 3,800 3,800 3,655 85,103 315,036,110
남선알미늄 (008350) 1,218 -2 -.16 1,216 1,323 1,211 5,640,735 7,171,748,049
남선알미우 (008355) 12,900 100 .78 12,800 12,990 12,750 268 3,433,080
문배철강 (008420) 2,410 -30 -1.23 2,440 2,450 2,395 83,928 202,847,737
서흥 (008490) 19,350 -1050 -5.15 20,750 20,800 19,350 45,560 897,417,190
일정실업 (008500) 11,090 -350 -3.06 11,440 11,440 11,070 6,431 71,652,400
윌비스 (008600) 418 4 .97 414 418 409 180,507 74,413,744
아남전자 (008700) 1,395 -7 -.5 1,406 1,410 1,392 195,873 273,842,721
율촌화학 (008730) 35,200 3850 12.28 33,500 35,850 33,200 649,327 22,610,168,400
호텔신라 (008770) 47,300 -4100 -7.98 50,900 50,900 46,800 948,266 45,037,759,700
호텔신라우 (008775) 46,850 -2600 -5.26 49,450 49,450 46,650 12,499 588,258,575
금비 (008870) 58,100 0 0 57,900 58,500 57,600 534 30,969,900
한미사이언스 (008930) 45,950 -3750 -7.55 50,400 50,400 44,700 412,074 19,177,024,125
동양철관 (008970) 2,050 123 6.38 1,937 2,175 1,935 121,919,284 251,061,660,048
KCTC (009070) 5,710 -500 -8.05 6,060 6,110 5,640 1,928,447 11,207,865,380
경인전자 (009140) 21,000 200 .96 20,550 21,150 20,350 4,653 96,090,075
삼성전기 (009150) 138,500 3600 2.67 135,900 138,800 134,600 272,477 37,329,576,300
삼성전기우 (009155) 63,400 1100 1.77 62,700 63,500 62,000 12,891 809,425,800
SIMPAC (009160) 5,080 -10 -.2 5,080 5,110 4,990 98,026 493,481,370
한솔로지스틱스 (009180) 3,040 -30 -.98 3,070 3,080 2,945 343,507 1,041,178,141
대양금속 (009190) 1,593 3 .19 1,582 1,595 1,524 190,137 294,349,018
무림페이퍼 (009200) 2,155 -35 -1.6 2,200 2,200 2,150 212,203 459,609,806
한샘 (009240) 45,300 -400 -.88 45,900 46,100 44,950 44,209 2,008,317,325
신원 (009270) 1,566 -75 -4.57 1,609 1,639 1,554 1,821,995 2,887,761,068
광동제약 (009290) 5,990 -140 -2.28 6,110 6,190 5,900 175,456 1,045,903,975
참엔지니어링 (009310) 1,306 -9 -.68 1,350 1,350 1,295 44,105 57,637,036
아진전자부품 (009320) 1,000 0 0 1,000 1,003 992 21,120 21,100,895
태영건설 (009410) 2,250 -10 -.44 2,260 2,305 2,220 262,904 588,453,323
태영건설우 (009415) 5,560 -80 -1.42 5,660 5,660 5,520 270 1,502,960
한올바이오파마 (009420) 27,650 -1550 -5.31 28,650 29,200 27,550 450,906 12,616,157,075
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 84,100 -3500 -4 86,300 88,700 84,100 67,855 5,824,662,400
한창제지 (009460) 706 -3 -.42 712 712 701 99,626 70,179,279
삼화전기 (009470) 27,150 600 2.26 26,600 27,250 26,500 20,424 548,999,075
HD한국조선해양 (009540) 353,500 -500 -.14 368,500 370,000 353,000 536,688 193,355,512,000
무림P&P (009580) 2,720 -40 -1.45 2,790 2,790 2,710 83,803 228,574,495
모토닉 (009680) 10,420 -150 -1.42 10,580 10,650 10,220 75,560 780,539,600
삼정펄프 (009770) 29,400 -100 -.34 29,850 29,850 29,150 1,324 38,901,750
플레이그램 (009810) 347 -13 -3.61 360 360 347 273,338 96,398,695
한화솔루션 (009830) 38,100 -900 -2.31 38,650 38,650 37,650 1,836,195 69,932,254,600
한화솔루션우 (009835) 28,700 -350 -1.2 29,100 29,150 28,150 21,038 605,924,500
명신산업 (009900) 8,500 90 1.07 8,420 8,520 8,350 92,594 779,742,390
영원무역홀딩스 (009970) 135,200 1300 .97 133,700 136,000 130,200 28,399 3,781,697,700
한국내화 (010040) 2,335 -20 -.85 2,385 2,400 2,330 6,887 16,126,065
OCI홀딩스 (010060) 98,700 1500 1.54 95,900 101,800 94,600 301,271 29,821,897,050
한국무브넥스 (010100) 4,410 -40 -.9 4,460 4,485 4,370 178,198 783,844,545
LS ELECTRIC (010120) 292,000 4500 1.57 293,500 297,000 289,000 205,840 60,314,005,000
고려아연 (010130) 815,000 -2000 -.24 817,000 832,000 811,000 7,890 6,438,929,500
삼성중공업 (010140) 18,630 -240 -1.27 19,300 19,400 18,590 10,226,567 192,173,493,880
우진아이엔에스 (010400) 2,525 0 0 2,525 2,525 2,475 11,793 29,560,610
한솔PNS (010420) 1,874 -3 -.16 1,874 1,878 1,872 2,480 4,646,433
에스엠벡셀 (010580) 1,603 -19 -1.17 1,638 1,638 1,516 113,439 181,003,026
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 202,500 -500 -.25 210,000 211,000 201,500 298,586 61,187,083,750
진양폴리 (010640) 3,990 5 .13 3,990 4,015 3,985 9,952 39,707,065
화천기계 (010660) 5,470 330 6.42 5,420 5,730 5,340 1,021,195 5,611,519,745
화신 (010690) 8,900 240 2.77 8,800 8,930 8,610 328,795 2,885,343,080
평화홀딩스 (010770) 5,110 -80 -1.54 5,200 5,210 5,070 242,800 1,247,620,690
아이에스동서 (010780) 20,150 -550 -2.66 21,200 21,200 20,150 27,039 549,634,075
퍼스텍 (010820) 4,530 -60 -1.31 4,620 4,690 4,460 747,257 3,395,148,778
S-Oil (010950) 62,200 -100 -.16 62,400 62,600 61,300 230,583 14,285,534,550
S-Oil우 (010955) 41,650 -500 -1.19 42,150 42,150 41,500 7,129 297,539,575
삼호개발 (010960) 3,380 -50 -1.46 3,430 3,435 3,360 39,142 132,320,890
진원생명과학 (011000) 2,275 -20 -.87 2,305 2,440 2,255 574,347 1,327,850,932
LG이노텍 (011070) 154,700 1400 .91 153,700 157,500 152,800 130,163 20,114,509,650
에넥스 (011090) 625 -14 -2.19 639 640 625 118,674 74,804,524
CJ씨푸드 (011150) 2,920 -30 -1.02 2,965 2,965 2,910 174,049 509,333,875
CJ씨푸드1우 (011155) 17,400 -100 -.57 17,500 17,500 17,400 333 5,827,400
롯데케미칼 (011170) 66,400 100 .15 66,700 67,200 65,700 81,670 5,417,088,100
HMM (011200) 23,950 -650 -2.64 24,300 24,750 23,600 1,449,849 34,713,229,350
현대위아 (011210) 50,500 -500 -.98 51,300 51,600 50,000 75,870 3,829,469,200
삼화전자 (011230) 5,000 -80 -1.57 5,180 5,180 4,960 40,162 201,598,852
태림포장 (011280) 2,025 -5 -.25 2,050 2,050 2,000 56,821 114,456,416
성안머티리얼스 (011300) 436 -10 -2.24 446 450 434 521,365 228,632,585
유니켐 (011330) 1,706 -71 -4 1,775 1,780 1,697 303,577 521,599,542
부산산업 (011390) 87,700 -3100 -3.41 88,200 88,800 85,600 6,333 550,980,600
갤럭시아에스엠 (011420) 2,310 -35 -1.49 2,345 2,380 2,310 181,716 424,742,108
한농화성 (011500) 15,040 40 .27 15,100 15,180 14,910 44,373 668,117,225
와이투솔루션 (011690) 3,315 35 1.07 3,220 3,335 3,220 143,142 469,813,643
한신기계 (011700) 3,630 0 0 3,640 3,665 3,595 214,437 777,650,880
현대코퍼레이션 (011760) 25,450 -950 -3.6 26,500 26,500 25,100 78,596 2,005,372,100
금호석유화학 (011780) 122,500 -1800 -1.45 123,900 126,500 122,000 62,584 7,733,204,050
금호석유화학우 (011785) 62,600 -2900 -4.43 65,500 65,500 62,600 14,079 895,053,900
SKC (011790) 103,900 -1400 -1.33 104,300 104,400 102,000 216,660 22,364,658,100
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,569 6 .38 1,563 1,582 1,545 1,373,900 2,141,791,246
DB (012030) 1,335 -35 -2.55 1,385 1,385 1,332 326,575 438,370,454
영흥 (012160) 592 -26 -4.21 612 622 592 226,296 136,269,742
아센디오 (012170) 2,715 35 1.31 2,660 2,740 2,655 26,557 71,377,100
계양전기 (012200) 1,464 -14 -.95 1,479 1,499 1,460 41,563 60,950,400
계양전기우 (012205) 3,515 0 0 3,485 3,515 3,475 1,013 3,545,890
영화금속 (012280) 827 -7 -.84 834 837 824 55,520 45,959,616
경동인베스트 (012320) 62,700 -1700 -2.64 64,600 65,100 62,000 9,913 622,689,100
현대모비스 (012330) 300,500 3000 1.01 300,000 303,000 292,500 182,968 54,461,642,000
한화에어로스페이스 (012450) 953,000 8000 .85 947,000 959,000 935,000 122,549 116,216,939,000
더존비즈온 (012510) 75,600 -2000 -2.58 78,100 78,400 75,200 235,016 17,907,211,700
경인양행 (012610) 3,365 80 2.44 3,295 3,390 3,295 64,593 216,384,447
HDC (012630) 22,500 350 1.58 22,300 22,900 22,000 167,185 3,779,187,175
모나리자 (012690) 2,600 -30 -1.14 2,630 2,630 2,600 49,129 128,358,945
에스원 (012750) 72,300 1400 1.97 71,000 72,500 70,400 31,487 2,264,824,450
대창 (012800) 1,569 -75 -4.56 1,682 1,691 1,566 6,810,898 11,094,205,990
세우글로벌 (013000) 1,119 -9 -.8 1,128 1,150 1,119 48,682 54,882,199
일성건설 (013360) 1,539 -12 -.77 1,550 1,560 1,520 229,468 351,943,827
화승코퍼레이션 (013520) 1,890 -44 -2.28 1,921 1,934 1,872 187,353 353,976,902
디와이 (013570) 4,485 -85 -1.86 4,570 4,570 4,460 55,338 248,577,293
계룡건설 (013580) 19,080 -530 -2.7 19,500 19,600 18,950 88,071 1,679,829,615
까뮤이앤씨 (013700) 1,093 -8 -.73 1,101 1,111 1,080 29,711 32,472,979
지엠비코리아 (013870) 4,030 -40 -.98 4,080 4,145 4,020 12,484 50,555,842
지누스 (013890) 21,000 50 .24 21,150 21,350 20,800 118,289 2,491,432,500
한익스프레스 (014130) 3,470 -70 -1.98 3,530 3,530 3,450 45,823 158,901,730
대영포장 (014160) 1,164 -6 -.51 1,175 1,184 1,157 587,151 684,645,993
금강공업 (014280) 4,680 -105 -2.19 4,775 4,820 4,670 79,465 374,091,858
금강공업우 (014285) 6,910 -210 -2.95 7,000 7,110 6,910 211 1,459,210
영보화학 (014440) 4,410 -85 -1.89 4,495 4,510 4,405 89,611 397,976,710
극동유화 (014530) 3,495 -30 -.85 3,525 3,530 3,490 94,432 330,492,280
태경비케이 (014580) 5,150 -100 -1.9 5,310 5,350 5,120 777,205 4,062,040,260
한솔케미칼 (014680) 183,700 6800 3.84 179,000 184,000 175,100 70,694 12,785,264,500
사조씨푸드 (014710) 8,150 -370 -4.34 8,570 8,610 8,130 47,973 394,978,260
HL D&I (014790) 2,530 -125 -4.71 2,710 2,710 2,530 50,322 131,308,302
동원시스템즈 (014820) 31,100 400 1.3 31,100 31,200 30,350 17,134 527,888,425
동원시스템즈우 (014825) 17,680 -140 -.79 17,820 17,820 17,650 108 1,908,530
유니드 (014830) 84,100 -1900 -2.21 85,900 85,900 83,600 34,401 2,896,847,850
성문전자 (014910) 1,210 -9 -.74 1,230 1,230 1,198 33,449 40,582,960
성문전자우 (014915) 4,500 60 1.35 4,440 4,520 4,440 6,251 27,783,900
인디에프 (014990) 1,160 -48 -3.97 1,170 1,208 1,152 619,994 725,751,143
이스타코 (015020) 654 -12 -1.8 666 673 650 240,564 157,580,485
대창단조 (015230) 6,070 -70 -1.14 6,200 6,200 6,000 115,888 704,724,120
에이엔피 (015260) 475 -18 -3.65 493 509 447 423,996 200,332,162
INVENI (015360) 59,000 -2500 -4.07 61,500 61,800 58,800 8,093 481,761,500
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 39,800 1350 3.51 39,400 41,000 39,200 7,671,645 306,868,991,050
일진홀딩스 (015860) 5,620 -170 -2.94 5,810 5,810 5,590 207,823 1,177,186,105
태경산업 (015890) 5,300 -60 -1.12 5,350 5,370 5,250 104,587 553,697,245
대현 (016090) 1,915 1 .05 1,914 1,919 1,897 194,390 371,147,408
삼성증권 (016360) 70,200 -2200 -3.04 72,400 72,500 69,100 451,037 31,497,976,250
KG스틸 (016380) 6,170 -30 -.48 6,240 6,270 6,120 118,824 734,183,785
한세예스24홀딩스 (016450) 4,225 -75 -1.74 4,300 4,310 4,220 39,063 165,750,229
환인제약 (016580) 12,070 -10 -.08 12,110 12,300 12,010 76,656 927,702,665
신대양제지 (016590) 10,170 -230 -2.21 10,500 10,500 10,070 88,264 901,985,020
DB증권 (016610) 8,720 -560 -6.03 9,300 9,300 8,500 299,175 2,640,014,535
대성홀딩스 (016710) 9,450 -180 -1.87 9,810 9,810 9,330 49,485 468,013,710
두올 (016740) 3,525 -70 -1.95 3,570 3,600 3,500 35,857 126,401,035
퍼시스 (016800) 47,000 -350 -.74 47,400 47,850 46,150 256 11,982,050
웅진 (016880) 2,775 -35 -1.25 2,825 2,840 2,755 692,224 1,935,152,528
광명전기 (017040) 1,000 -113 -10.15 1,090 1,090 982 8,548,501 8,656,991,920
명문제약 (017180) 1,635 -20 -1.21 1,655 1,655 1,622 44,950 73,351,594
우신시스템 (017370) 7,760 -120 -1.52 7,880 7,980 7,700 22,796 177,107,455
서울가스 (017390) 63,800 800 1.27 64,000 64,500 62,900 24,003 1,528,887,550
수산세보틱스 (017550) 1,840 -34 -1.81 1,870 1,873 1,827 118,888 218,553,900
SK텔레콤 (017670) 55,200 -300 -.54 55,800 55,800 55,100 622,141 34,431,234,150
현대엘리베이터 (017800) 81,000 -900 -1.1 81,800 83,200 80,700 188,652 15,327,113,550
풀무원 (017810) 13,400 -350 -2.55 13,850 13,860 13,360 274,577 3,721,508,410
DS단석 (017860) 27,450 850 3.2 27,150 28,400 27,000 273,454 7,589,556,725
광전자 (017900) 1,925 24 1.26 1,911 1,987 1,888 44,489 85,129,641
E1 (017940) 82,900 -4000 -4.6 87,600 87,600 82,800 22,754 1,916,520,200
한국카본 (017960) 27,600 300 1.1 28,500 28,550 27,200 619,772 17,210,897,000
애경산업 (018250) 16,440 -210 -1.26 16,620 16,870 16,220 65,359 1,073,646,640
삼성에스디에스 (018260) 157,300 -2300 -1.44 159,900 161,300 155,000 363,383 56,862,628,300
조일알미늄 (018470) 1,582 53 3.47 1,529 1,792 1,514 24,068,387 40,337,855,286
동원금속 (018500) 1,456 -19 -1.29 1,476 1,493 1,444 220,477 320,882,554
SK가스 (018670) 261,500 -7000 -2.61 270,000 270,000 256,500 18,373 4,777,455,000
한온시스템 (018880) 3,285 -15 -.45 3,305 3,335 3,225 665,144 2,171,564,533
신풍제약 (019170) 12,400 -300 -2.36 12,680 12,690 12,210 205,985 2,549,351,400
신풍제약우 (019175) 23,400 -1000 -4.1 23,950 23,950 23,400 7,773 183,576,950
티에이치엔 (019180) 2,885 -20 -.69 2,910 2,920 2,845 75,216 215,421,070
세아특수강 (019440) 14,800 -350 -2.31 15,050 15,380 14,750 29,001 431,110,690
엑시큐어하이트론 (019490) 665 39 6.23 629 675 629 1,767,862 1,166,793,182
대교 (019680) 2,350 -40 -1.67 2,390 2,390 2,315 32,900 77,007,975
대교우B (019685) 1,320 15 1.15 1,304 1,340 1,300 15,302 19,960,973
한섬 (020000) 16,170 -560 -3.35 16,750 16,750 16,130 89,198 1,448,584,335
키다리스튜디오 (020120) 3,660 -45 -1.21 3,705 3,750 3,630 72,100 264,598,140
롯데에너지머티리얼즈 (020150) 25,250 50 .2 25,150 25,650 25,000 81,786 2,067,753,775
아시아나항공 (020560) 9,410 -190 -1.98 9,610 9,650 9,410 255,692 2,422,341,320
일진디스플 (020760) 862 -18 -2.05 877 896 844 70,546 61,340,826
서원 (021050) 1,370 9 .66 1,379 1,386 1,355 551,755 755,520,130
코웨이 (021240) 112,900 5600 5.22 107,900 114,000 107,800 213,790 23,906,544,700
세원정공 (021820) 10,610 -220 -2.03 10,830 11,010 10,540 24,855 264,522,695
포스코DX (022100) 25,750 -50 -.19 25,750 26,350 25,450 470,316 12,154,168,700
삼원강재 (023000) 2,560 0 0 2,565 2,590 2,530 7,077 18,020,790
MH에탄올 (023150) 5,500 -20 -.36 5,560 5,560 5,450 3,786 20,822,670
한국종합기술 (023350) 5,120 -20 -.39 5,120 5,150 5,050 26,662 135,791,220
동남합성 (023450) 32,250 -100 -.31 32,400 32,400 32,200 246 7,931,200
롯데쇼핑 (023530) 70,900 -1400 -1.94 72,300 72,600 70,000 81,040 5,739,751,300
다우기술 (023590) 34,100 -1950 -5.41 35,150 35,550 33,500 330,284 11,298,728,575
인지컨트롤스 (023800) 5,900 -140 -2.32 6,040 6,100 5,830 92,667 547,789,080
인팩 (023810) 6,090 -100 -1.62 6,160 6,170 6,090 14,829 90,701,800
에쓰씨엔지니어링 (023960) 1,277 -3 -.23 1,270 1,284 1,256 95,283 121,237,898
WISCOM (024070) 1,996 -2 -.1 1,998 1,998 1,973 9,006 17,919,716
디씨엠 (024090) 13,310 -280 -2.06 13,590 13,600 13,280 10,432 139,524,820
기업은행 (024110) 19,000 -850 -4.28 19,610 19,650 18,750 2,154,455 41,112,182,115
콜마홀딩스 (024720) 14,280 60 .42 14,680 14,700 14,200 181,775 2,612,396,180
대원화성 (024890) 901 -5 -.55 909 909 890 59,783 53,679,857
디와이덕양 (024900) 2,515 -45 -1.76 2,545 2,565 2,505 80,794 203,588,002
KPX케미칼 (025000) 51,300 -1600 -3.02 53,400 53,400 50,500 20,905 1,074,388,950
SJM홀딩스 (025530) 3,715 -60 -1.59 3,790 3,820 3,715 11,058 41,448,305
한국단자 (025540) 66,100 1500 2.32 65,200 66,300 65,000 26,251 1,725,897,500
미래산업 (025560) 10,700 670 6.68 9,970 11,400 9,970 231,058 2,486,092,915
제이준코스메틱 (025620) 7,450 150 2.05 7,370 7,550 7,220 17,501 128,540,430
한솔홈데코 (025750) 729 -6 -.82 735 740 725 163,746 119,337,296
이구산업 (025820) 5,260 10 .19 5,280 5,450 5,220 904,365 4,829,479,575
남해화학 (025860) 7,130 -120 -1.66 7,270 7,290 7,070 96,999 691,561,455
한국주강 (025890) 1,928 36 1.9 1,890 1,960 1,865 23,993 45,984,872
스틱인베스트먼트 (026890) 9,930 -140 -1.39 10,100 10,160 9,830 128,405 1,273,749,880
부국철강 (026940) 2,380 -5 -.21 2,390 2,405 2,365 88,294 210,377,144
동서 (026960) 30,100 -800 -2.59 30,900 30,950 30,000 115,969 3,530,317,050
BGF (027410) 3,990 -100 -2.44 4,100 4,105 3,980 222,310 891,087,103
마니커 (027740) 893 -17 -1.87 910 914 892 247,961 222,743,638
한국제지 (027970) 830 -9 -1.07 838 838 829 24,605 20,481,442
삼성E&A (028050) 25,200 950 3.92 24,400 25,400 24,350 1,668,046 41,890,811,000
동아지질 (028100) 16,300 -200 -1.21 16,510 16,590 16,180 18,728 304,878,410
삼성물산 (028260) 167,500 -1100 -.65 168,700 170,600 164,400 272,571 45,327,356,150
삼성물산우B (02826K) 118,400 -2600 -2.15 121,000 121,000 118,400 6,795 809,022,100
팬오션 (028670) 4,210 -85 -1.98 4,270 4,310 4,175 1,169,340 4,932,789,981
케이씨 (029460) 22,600 -100 -.44 22,700 22,800 22,100 36,920 827,417,700
신도리코 (029530) 49,150 -2250 -4.38 51,400 51,400 49,000 22,140 1,096,271,000
삼성카드 (029780) 48,900 -3700 -7.03 52,200 52,300 48,500 200,389 9,864,943,350
제일기획 (030000) 20,050 -1100 -5.2 21,050 21,100 19,990 664,703 13,389,036,110
NICE평가정보 (030190) 16,050 -630 -3.78 16,830 16,830 16,000 84,882 1,380,094,665
KT (030200) 55,300 -600 -1.07 56,100 56,100 55,000 265,655 14,688,000,450
다올투자증권 (030210) 3,350 -105 -3.04 3,460 3,490 3,310 214,006 717,418,020
교보증권 (030610) 8,560 -540 -5.93 9,100 9,100 8,560 394,391 3,443,176,545
동원수산 (030720) 5,960 -120 -1.97 6,040 6,070 5,960 8,110 48,657,180
서울보증보험 (031210) 40,250 -1000 -2.42 41,200 41,750 40,100 109,115 4,413,388,850
신세계인터내셔날 (031430) 11,800 -220 -1.83 12,030 12,140 11,620 93,253 1,095,298,375
신세계푸드 (031440) 37,800 -1300 -3.32 39,100 39,600 37,800 10,961 417,528,550
아이티센씨티에스 (031820) 640 -11 -1.69 652 652 639 332,342 213,465,664
롯데관광개발 (032350) 16,650 -410 -2.4 16,830 17,080 16,570 875,154 14,687,440,220
황금에스티 (032560) 6,180 180 3 5,960 6,300 5,900 125,767 772,825,415
LG유플러스 (032640) 14,290 -380 -2.59 14,700 14,780 14,140 1,228,396 17,616,420,090
삼성생명 (032830) 124,500 -4000 -3.11 127,600 129,000 123,100 200,625 24,972,889,850
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,580 -200 -1.12 17,800 17,990 17,260 67,343 1,172,212,105
체시스 (033250) 1,103 -19 -1.69 1,124 1,124 1,091 206,968 228,119,108
유나이티드제약 (033270) 21,050 -450 -2.09 21,500 21,650 21,050 65,269 1,386,228,450
SJG세종 (033530) 4,495 -30 -.66 4,530 4,565 4,465 75,766 340,451,792
KT&G (033780) 131,700 -800 -.6 131,300 131,800 129,800 237,391 31,051,125,350
무학 (033920) 7,750 -180 -2.27 7,880 7,930 7,660 88,137 682,778,765
두산에너빌리티 (034020) 63,500 -2400 -3.64 65,100 65,200 62,600 6,552,841 417,134,009,850
SBS (034120) 20,900 -600 -2.79 21,350 21,500 20,850 47,228 992,847,575
LG디스플레이 (034220) 10,400 350 3.48 9,920 10,420 9,910 4,299,819 44,412,950,855
파라다이스 (034230) 18,420 -50 -.27 18,450 18,870 18,190 994,423 18,425,465,795
NICE (034310) 13,470 -570 -4.06 14,050 14,050 13,440 72,118 978,680,895
인천도시가스 (034590) 26,250 -100 -.38 26,350 26,500 26,150 7,015 184,639,125
SK (034730) 203,000 -7500 -3.56 209,000 210,500 201,500 242,276 49,299,248,250
SK우 (03473K) 163,700 -4300 -2.56 168,500 168,500 161,800 6,078 989,520,000
한국토지신탁 (034830) 1,229 0 0 1,229 1,235 1,213 514,257 629,475,935
HS애드 (035000) 7,810 -90 -1.14 7,850 7,930 7,720 52,178 408,086,220
백산 (035150) 15,080 -310 -2.01 15,270 15,380 14,900 49,605 745,347,510
강원랜드 (035250) 19,230 -250 -1.28 19,510 19,650 19,120 590,254 11,370,148,550
NAVER (035420) 235,500 1000 .43 236,000 237,000 232,000 600,063 140,749,209,000
신세계 I&C (035510) 16,200 -200 -1.22 16,620 16,900 16,080 102,569 1,673,466,835
카카오 (035720) 55,900 100 .18 56,800 57,200 55,400 1,437,014 80,273,856,350
콘텐트리중앙 (036420) 9,920 -250 -2.46 10,190 10,270 9,880 47,565 474,272,420
한국가스공사 (036460) 44,600 -650 -1.44 45,500 45,950 44,450 463,418 20,877,577,575
SNT홀딩스 (036530) 55,600 -2000 -3.47 57,200 57,500 54,800 25,431 1,407,445,900
엔씨소프트 (036570) 194,000 -1300 -.67 195,100 196,800 192,600 35,509 6,882,699,700
팜스코 (036580) 2,825 5 .18 2,850 2,850 2,755 62,816 174,647,285
YG PLUS (037270) 8,300 -190 -2.24 8,460 8,500 8,150 1,051,832 8,714,275,740
LG헬로비전 (037560) 2,850 -75 -2.56 2,950 2,950 2,830 305,876 875,444,940
광주신세계 (037710) 31,950 -950 -2.89 32,950 32,950 31,300 57,470 1,830,650,850
하나투어 (039130) 53,900 -1100 -2 54,800 55,500 53,700 83,418 4,525,136,100
키움증권 (039490) 210,500 -11000 -4.97 220,000 220,500 207,000 187,104 39,337,799,500
HDC랩스 (039570) 9,690 -190 -1.92 9,970 10,040 9,650 20,563 200,902,900
상신브레이크 (041650) 2,960 -35 -1.17 3,065 3,065 2,950 90,274 268,284,575
한화오션 (042660) 97,600 7600 8.44 94,000 98,100 92,800 8,088,069 777,476,793,350
HD현대인프라코어 (042670) 15,200 330 2.22 14,760 15,650 14,750 5,400,150 82,224,166,095
한미반도체 (042700) 85,200 -500 -.58 86,300 87,100 84,100 352,416 29,924,867,150
주연테크 (044380) 465 -9 -1.9 474 481 465 228,560 107,442,296
KSS해운 (044450) 10,350 -200 -1.9 10,570 10,630 10,210 74,587 773,169,795
코스맥스비티아이 (044820) 19,040 -670 -3.4 19,990 19,990 18,800 38,236 732,957,480
대우건설 (047040) 3,810 -110 -2.81 3,905 3,940 3,805 1,338,370 5,130,839,665
포스코인터내셔널 (047050) 52,300 -2400 -4.39 54,900 55,800 52,200 600,811 32,050,366,300
유니온머티리얼 (047400) 1,636 -28 -1.68 1,664 1,664 1,630 56,669 92,791,119
한국항공우주 (047810) 98,500 5700 6.14 93,800 100,600 93,800 2,408,636 236,386,062,250
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 2,010 13 .65 2,020 2,050 2,000 30,228 61,142,480
한전KPS (051600) 51,900 600 1.17 51,400 53,300 50,800 352,631 18,423,668,750
진양화학 (051630) 1,997 -8 -.4 1,987 2,000 1,982 20,875 41,571,886
LG생활건강 (051900) 326,500 -500 -.15 329,500 330,000 323,000 39,215 12,757,087,750
LG생활건강우 (051905) 128,200 -2100 -1.61 130,300 130,400 128,000 7,695 988,211,300
LG화학 (051910) 313,000 6000 1.95 309,500 318,500 309,500 312,827 98,368,770,500
LG화학우 (051915) 160,300 3200 2.04 158,300 162,900 158,300 62,284 10,037,015,550
한전기술 (052690) 89,900 3200 3.69 87,500 91,400 86,100 598,949 53,721,461,450
스카이라이프 (053210) 4,915 -95 -1.9 5,010 5,010 4,880 44,118 216,918,505
한미글로벌 (053690) 19,250 -210 -1.08 19,460 19,580 19,140 47,815 923,120,290
테이팩스 (055490) 15,110 510 3.49 14,720 15,470 14,720 28,438 432,825,200
신한지주 (055550) 67,200 -4000 -5.62 70,600 70,900 66,500 2,257,335 152,756,641,900
현대홈쇼핑 (057050) 55,800 -1500 -2.62 57,300 57,400 55,800 20,953 1,176,999,950
포스코스틸리온 (058430) 43,500 -800 -1.81 44,200 44,750 43,250 22,127 966,982,425
세아홀딩스 (058650) 127,100 -4800 -3.64 131,900 132,900 126,300 3,726 480,364,300
다스코 (058730) 2,975 -60 -1.98 3,015 3,035 2,940 97,016 289,282,861
KTcs (058850) 2,665 -30 -1.11 2,690 2,955 2,665 923,039 2,543,946,056
KTis (058860) 2,775 -40 -1.42 2,815 2,930 2,770 312,485 880,738,023
HL홀딩스 (060980) 39,350 -1600 -3.91 41,650 41,650 39,350 34,352 1,367,402,200
산일전기 (062040) 112,300 13400 13.55 102,300 114,900 101,900 1,638,911 181,395,319,327
종근당바이오 (063160) 23,450 -350 -1.47 23,650 23,750 22,950 31,570 735,317,150
현대로템 (064350) 194,600 -2100 -1.07 196,500 197,800 192,400 520,646 101,020,631,500
LG씨엔에스 (064400) 70,500 -1200 -1.67 72,700 72,900 70,200 340,401 24,126,948,050
SNT모티브 (064960) 33,750 -750 -2.17 35,000 35,000 33,250 44,032 1,477,528,975
LG전자 (066570) 77,800 700 .91 77,400 78,400 76,900 374,976 29,057,401,750
LG전자우 (066575) 39,400 -300 -.76 39,700 40,000 39,100 53,731 2,119,729,875
엘앤에프 (066970) 65,200 -300 -.46 67,200 68,300 64,300 458,026 30,230,195,600
세이브존I&C (067830) 2,650 10 .38 2,655 2,690 2,625 54,325 143,977,234
셀트리온 (068270) 177,500 -500 -.28 177,800 178,900 175,000 361,174 63,846,106,500
삼성출판사 (068290) 17,660 -50 -.28 17,530 17,950 17,470 12,552 220,241,470
TKG휴켐스 (069260) 17,530 -240 -1.35 17,980 17,980 17,510 72,732 1,281,748,315
대호에이엘 (069460) 1,885 20 1.07 1,900 1,959 1,850 2,109,660 4,051,373,504
대웅제약 (069620) 157,900 -2700 -1.68 159,600 160,500 157,000 25,127 3,976,101,600
한세엠케이 (069640) 942 -38 -3.88 980 990 917 280,325 263,411,118
DSR제강 (069730) 3,675 -75 -2 3,720 3,720 3,645 12,810 47,094,300
현대백화점 (069960) 71,800 -1100 -1.51 73,100 73,100 70,500 54,853 3,923,438,650
모나용평 (070960) 4,060 -5 -.12 4,100 4,100 3,965 217,923 876,578,688
한국금융지주 (071050) 141,100 -6000 -4.08 144,700 146,000 139,600 348,299 49,220,801,500
한국금융지주우 (071055) 88,300 -4500 -4.85 92,900 92,900 87,100 112,525 9,936,531,450
하이스틸 (071090) 5,870 0 0 5,900 6,100 5,690 10,262,059 60,932,194,930
지역난방공사 (071320) 86,600 -3000 -3.35 89,800 90,400 86,100 32,725 2,873,329,450
롯데하이마트 (071840) 8,960 350 4.07 8,720 9,570 8,660 148,416 1,331,410,865
코아스 (071950) 8,450 -310 -3.54 8,660 8,830 8,420 5,939 50,600,400
HD현대마린엔진 (071970) 65,700 1300 2.02 65,700 66,600 63,500 505,533 32,843,327,250
유엔젤 (072130) 5,370 -40 -.74 5,330 5,420 5,160 174,802 924,162,715
농심홀딩스 (072710) 81,600 -2000 -2.39 83,600 83,600 80,700 10,640 866,944,700
금호타이어 (073240) 4,785 55 1.16 4,765 4,800 4,735 316,039 1,506,878,508
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,550 -50 -1.39 3,605 3,635 3,475 44,072 155,963,605
세진중공업 (075580) 12,760 800 6.69 12,730 13,990 12,610 6,543,507 86,661,213,100
유니퀘스트 (077500) 5,790 110 1.94 5,710 5,790 5,670 46,949 268,617,335
STX엔진 (077970) 23,250 1050 4.73 23,000 23,800 22,450 785,005 18,048,653,475
텔코웨어 (078000) 15,100 -70 -.46 15,170 15,210 14,450 41,116 608,933,560
에이블씨엔씨 (078520) 9,870 710 7.75 9,370 10,210 9,130 1,379,907 13,602,933,145
GS (078930) 49,900 -1400 -2.73 50,700 51,300 49,600 330,286 16,538,490,475
GS우 (078935) 44,200 -1950 -4.23 46,150 46,450 44,150 29,904 1,334,041,975
CJ CGV (079160) 5,180 -90 -1.71 5,340 5,360 5,150 286,359 1,495,396,395
현대리바트 (079430) 7,860 -40 -.51 7,920 7,960 7,700 48,016 373,951,970
LIG넥스원 (079550) 601,000 3000 .5 620,000 621,000 596,000 76,153 45,920,375,500
전진건설로봇 (079900) 48,750 -1850 -3.66 50,300 50,600 48,550 97,748 4,822,101,225
휴비스 (079980) 3,095 -55 -1.75 3,200 3,200 3,075 60,476 187,492,957
일진다이아 (081000) 13,120 -100 -.76 13,220 13,390 13,070 15,683 208,053,660
미스토홀딩스 (081660) 35,950 -900 -2.44 36,600 37,050 35,900 93,218 3,369,191,050
동양생명 (082640) 8,380 -300 -3.46 8,700 8,750 8,340 247,054 2,107,303,870
한화엔진 (082740) 35,700 50 .14 35,800 36,000 34,550 1,652,015 58,368,906,875
그린케미칼 (083420) 7,800 -70 -.89 7,880 7,930 7,550 62,621 488,196,500
대한제강 (084010) 16,500 -990 -5.66 17,590 17,590 16,470 22,968 383,029,950
동양고속 (084670) 8,440 -130 -1.52 8,510 8,540 8,350 2,401 20,188,480
이월드 (084680) 1,581 -25 -1.56 1,590 1,604 1,576 165,530 262,320,545
대상홀딩스 (084690) 10,120 -170 -1.65 10,290 10,290 10,070 95,462 967,472,970
대상홀딩스우 (084695) 13,420 -380 -2.75 13,870 13,870 13,400 10,774 145,426,775
TBH글로벌 (084870) 1,393 22 1.6 1,371 1,393 1,350 15,479 21,426,878
엔케이 (085310) 814 -1 -.12 810 818 808 59,604 48,359,540
미래에셋생명 (085620) 6,910 -450 -6.11 7,450 7,450 6,850 549,452 3,836,207,890
현대글로비스 (086280) 148,300 500 .34 148,400 151,500 145,700 226,965 33,535,905,900
하나금융지주 (086790) 84,300 -8200 -8.86 91,900 91,900 83,700 1,947,176 165,808,676,800
이리츠코크렙 (088260) 4,485 0 0 4,510 4,510 4,415 37,893 169,349,390
한화생명 (088350) 3,485 -130 -3.6 3,605 3,610 3,450 2,703,697 9,449,852,463
진도 (088790) 1,963 -22 -1.11 1,985 1,985 1,950 25,392 49,842,281
맥쿼리인프라 (088980) 11,390 10 .09 11,380 11,460 11,330 1,028,749 11,714,915,435
HDC현대EP (089470) 3,965 -155 -3.76 4,120 4,120 3,945 100,629 401,333,030
제주항공 (089590) 6,750 -150 -2.17 6,980 6,980 6,730 186,351 1,263,464,460
롯데렌탈 (089860) 31,550 -550 -1.71 32,100 32,100 31,050 64,050 2,006,319,475
평화산업 (090080) 1,075 -8 -.74 1,083 1,095 1,064 282,952 304,484,679
노루페인트 (090350) 8,820 -200 -2.22 9,050 9,090 8,800 88,307 784,703,680
노루페인트우 (090355) 14,930 0 0 14,850 14,930 14,800 241 3,594,090
메타랩스 (090370) 1,332 -23 -1.7 1,355 1,355 1,310 46,918 62,483,633
아모레퍼시픽 (090430) 130,900 -3000 -2.24 134,300 134,800 130,000 226,502 29,732,487,850
아모레퍼시픽우 (090435) 43,250 -1750 -3.89 45,000 45,000 42,600 61,354 2,659,378,475
비에이치 (090460) 14,900 40 .27 14,860 15,130 14,630 476,904 7,085,868,570
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,867 -67 -3.46 1,934 1,945 1,835 1,701,820 3,209,749,431
디아이씨 (092200) 4,165 -30 -.72 4,200 4,300 4,110 221,041 919,854,358
KEC (092220) 786 1 .13 775 793 775 463,087 363,269,905
KPX홀딩스 (092230) 66,900 -3100 -4.43 70,400 70,600 66,000 31,970 2,147,029,250
기신정기 (092440) 2,615 70 2.75 2,550 2,620 2,510 56,637 145,496,070
DYP (092780) 4,355 -30 -.68 4,385 4,385 4,330 15,202 66,123,820
넥스틸 (092790) 16,100 320 2.03 15,930 16,840 15,690 2,300,011 37,481,781,840
LF (093050) 18,710 -550 -2.86 19,330 19,330 18,540 122,580 2,306,283,665
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,885 -165 -5.41 2,955 3,105 2,875 1,010,539 2,990,868,563
후성 (093370) 4,830 60 1.26 4,800 4,845 4,730 246,126 1,180,405,831
효성ITX (094280) 13,130 -120 -.91 13,250 13,360 13,130 14,843 196,175,625
맵스리얼티1 (094800) 4,580 40 .88 4,510 4,580 4,490 130,915 593,210,605
AJ네트웍스 (095570) 4,215 -15 -.35 4,230 4,240 4,150 254,969 1,068,448,285
웅진씽크빅 (095720) 2,030 -115 -5.36 2,150 2,180 2,020 1,336,819 2,771,290,638
JW홀딩스 (096760) 3,595 -110 -2.97 3,715 3,720 3,580 60,910 220,702,991
SK이노베이션 (096770) 113,500 -900 -.79 114,500 115,900 112,500 313,911 35,601,864,600
SK이노베이션우 (096775) 74,900 -500 -.66 75,400 75,400 74,000 1,956 145,933,450
HJ중공업 (097230) 8,860 420 4.98 9,360 9,850 8,580 7,744,402 71,871,692,055
엠씨넥스 (097520) 29,200 600 2.1 28,550 29,200 28,550 54,523 1,580,977,775
CJ제일제당 (097950) 247,500 -1500 -.6 248,000 251,000 246,000 45,051 11,133,651,000
CJ제일제당 우 (097955) 144,800 -2800 -1.9 147,600 148,000 144,600 12,614 1,836,591,500
SK오션플랜트 (100090) 19,570 -210 -1.06 20,050 20,250 19,380 258,587 5,097,238,685
비상교육 (100220) 6,210 -50 -.8 6,250 6,300 6,140 49,798 309,125,630
진양홀딩스 (100250) 3,250 -90 -2.69 3,385 3,385 3,220 106,154 344,787,322
SNT에너지 (100840) 51,500 0 0 49,350 52,000 48,700 274,345 13,926,623,625
인바이오젠 (101140) 9,670 -100 -1.02 9,770 9,770 9,550 3,169 30,573,910
해태제과식품 (101530) 7,280 -20 -.27 7,500 7,500 7,210 53,835 391,772,570
동성케미컬 (102260) 4,220 -80 -1.86 4,300 4,300 4,205 56,621 240,142,382
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,620 -120 -1.02 11,730 11,750 11,560 18,313 212,563,740
풍산 (103140) 162,000 3100 1.95 159,300 167,800 156,400 336,247 54,709,228,650
일진전기 (103590) 41,250 1750 4.43 40,450 42,600 40,050 1,135,480 47,073,766,275
한국철강 (104700) 9,270 -220 -2.32 9,500 9,500 9,000 28,221 260,902,110
KB금융 (105560) 110,500 -8300 -6.99 117,600 117,800 109,600 1,481,084 165,408,278,915
한세실업 (105630) 10,620 -70 -.65 10,720 10,740 10,590 94,001 1,000,710,965
우진 (105840) 10,900 300 2.83 10,600 10,990 10,470 355,105 3,845,980,230
미원홀딩스 (107590) 74,500 -1400 -1.84 77,200 77,200 74,500 227 17,080,500
LX세미콘 (108320) 56,200 -1100 -1.92 56,500 56,900 55,500 81,627 4,578,998,850
LX하우시스 (108670) 30,850 -200 -.64 31,300 31,600 30,800 28,195 874,034,625
LX하우시스우 (108675) 18,650 -100 -.53 18,710 18,740 18,620 984 18,390,520
주성코퍼레이션 (109070) 823 7 .86 815 828 808 72,292 58,974,654
호전실업 (111110) 8,160 -170 -2.04 8,350 8,350 8,130 19,171 157,003,430
동인기연 (111380) 14,940 -200 -1.32 15,200 15,200 14,870 8,097 120,908,815
영원무역 (111770) 59,100 -100 -.17 59,700 60,700 58,300 51,667 3,045,927,300
씨에스윈드 (112610) 47,550 -750 -1.55 48,450 48,500 47,450 224,229 10,699,823,750
GKL (114090) 15,750 30 .19 15,940 15,940 15,310 408,519 6,417,444,110
대성에너지 (117580) 8,380 -70 -.83 8,450 8,450 8,330 37,314 312,504,900
메타케어 (118000) 327 -3 -.91 331 336 326 253,542 83,058,540
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 101,700 700 .69 100,900 105,000 99,600 2,501 250,952,100
코오롱인더 (120110) 42,500 -1150 -2.63 43,750 44,250 42,100 178,176 7,618,014,925
코오롱인더우 (120115) 24,000 -650 -2.64 24,650 24,650 23,650 17,803 425,918,175
아이마켓코리아 (122900) 8,280 -100 -1.19 8,380 8,380 8,280 41,636 345,844,295
한국화장품 (123690) 10,290 -360 -3.38 10,660 10,690 10,250 288,482 2,988,953,105
SJM (123700) 3,545 -35 -.98 3,580 3,585 3,520 32,221 113,935,855
한국자산신탁 (123890) 2,490 -55 -2.16 2,545 2,550 2,490 181,043 453,002,979
현대퓨처넷 (126560) 3,285 -60 -1.79 3,340 3,340 3,260 46,957 154,448,540
수산인더스트리 (126720) 23,000 -350 -1.5 23,350 23,350 22,850 25,952 597,273,425
대성산업 (128820) 4,510 -135 -2.91 4,670 4,670 4,470 190,687 865,039,145
한미약품 (128940) 276,500 -5500 -1.95 283,000 283,500 276,500 44,493 12,365,693,500
인터지스 (129260) 2,925 -55 -1.85 2,970 2,995 2,875 261,934 763,435,679
한전산업 (130660) 12,550 80 .64 12,560 12,720 12,400 112,840 1,419,810,815
화인베스틸 (133820) 918 2 .22 916 922 892 105,190 96,125,371
미원화학 (134380) 84,700 -1200 -1.4 85,900 85,900 84,700 218 18,573,800
시디즈 (134790) 29,050 0 0 29,050 29,300 28,800 6,980 202,352,500
선진 (136490) 13,680 -20 -.15 13,800 13,890 13,300 129,097 1,757,635,790
에스디바이오센서 (137310) 10,040 110 1.11 9,960 10,160 9,920 101,244 1,013,988,940
메리츠금융지주 (138040) 115,800 0 0 116,200 117,900 114,700 303,132 35,204,861,950
코오롱ENP (138490) 6,600 -170 -2.51 6,730 6,770 6,570 47,054 311,875,900
BNK금융지주 (138930) 14,430 -750 -4.94 15,090 15,090 14,280 1,546,346 22,420,719,775
iM금융지주 (139130) 13,390 -1150 -7.91 14,400 14,410 13,250 963,162 12,957,569,600
이마트 (139480) 88,900 -400 -.45 89,500 89,600 88,600 84,635 7,535,246,550
아주스틸 (139990) 4,005 -10 -.25 4,020 4,210 3,995 26,027 105,578,524
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,707 22 1.31 1,704 1,720 1,687 27,059 46,282,059
다이나믹디자인 (145210) 900 -39 -4.15 939 970 900 132,761 122,929,618
케이탑리츠 (145270) 954 -8 -.83 962 962 953 42,309 40,440,437
덴티움 (145720) 65,900 -1700 -2.51 68,400 68,400 65,600 35,076 2,327,249,800
삼양사 (145990) 52,700 -700 -1.31 53,400 53,400 51,800 26,895 1,410,401,300
삼양사우 (145995) 34,950 -1600 -4.38 36,450 36,450 34,900 1,865 65,251,350
한국ANKOR유전 (152550) 246 -3 -1.2 249 250 245 1,041,942 257,658,164
DSR (155660) 3,910 -65 -1.64 3,970 3,975 3,890 13,013 50,903,443
애경케미칼 (161000) 12,140 240 2.02 12,000 12,930 11,920 749,786 9,216,410,325
한국타이어앤테크놀로지 (161390) 46,100 0 0 46,150 46,750 45,550 285,871 13,161,204,325
한국콜마 (161890) 92,700 -1400 -1.49 94,600 94,600 91,800 115,639 10,717,814,950
동일고무벨트 (163560) 7,150 -100 -1.38 7,300 7,300 7,100 39,782 284,245,895
동아에스티 (170900) 47,400 -1100 -2.27 48,500 48,600 47,000 34,274 1,624,321,250
JB금융지주 (175330) 22,550 -1200 -5.05 23,750 23,800 22,250 875,754 19,732,159,575
PI첨단소재 (178920) 19,990 -260 -1.28 20,350 20,550 19,750 123,291 2,461,570,175
한진칼 (180640) 113,800 -1200 -1.04 115,000 116,400 112,700 51,835 5,902,217,000
한진칼우 (18064K) 36,700 -1100 -2.91 38,200 38,200 36,050 7,947 290,269,750
NHN (181710) 29,400 -100 -.34 29,450 29,550 28,550 68,340 1,986,716,425
아세아시멘트 (183190) 12,310 160 1.32 12,080 12,320 11,990 75,942 924,742,925
종근당 (185750) 83,700 -1500 -1.76 86,000 86,100 83,600 26,605 2,236,823,400
더블유게임즈 (192080) 55,700 -500 -.89 56,200 56,300 54,900 54,024 3,001,041,900
쿠쿠홀딩스 (192400) 29,850 -800 -2.61 30,650 30,650 29,800 27,778 832,910,275
드림텍 (192650) 6,030 40 .67 6,010 6,080 5,960 84,474 507,404,565
코스맥스 (192820) 233,000 -4000 -1.69 236,000 236,500 231,000 64,019 14,904,848,250
제이에스코퍼레이션 (194370) 11,400 -370 -3.14 11,620 11,660 11,220 252,282 2,866,119,295
해성디에스 (195870) 24,350 300 1.25 24,300 24,750 23,850 69,570 1,684,709,625
서연이화 (200880) 12,550 60 .48 12,740 12,820 12,420 71,182 894,789,025
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,700 -50 -.14 36,100 36,350 35,300 219,248 7,826,095,150
삼성바이오로직스 (207940) 1,067,000 1000 .09 1,078,000 1,079,000 1,054,000 62,136 66,344,381,500
디와이파워 (210540) 13,450 -230 -1.68 13,680 13,710 13,270 76,346 1,027,348,325
SK디앤디 (210980) 9,740 -360 -3.56 10,140 10,170 9,720 108,511 1,068,453,045
한솔제지 (213500) 8,630 -170 -1.93 8,840 8,850 8,620 58,103 503,360,785
이노션 (214320) 19,550 -600 -2.98 20,050 20,150 19,530 68,835 1,353,580,170
금호에이치티 (214330) 619 6 .98 613 627 602 398,308 243,716,868
경보제약 (214390) 5,130 -10 -.19 5,130 5,150 5,080 18,375 93,857,650
토니모리 (214420) 10,610 -950 -8.22 11,530 11,530 10,600 401,586 4,367,062,420
잇츠한불 (226320) 13,130 -310 -2.31 13,440 13,580 13,110 25,833 341,693,170
현대코퍼레이션홀딩스 (227840) 12,580 -290 -2.25 12,870 12,970 12,510 90,701 1,148,753,430
LS에코에너지 (229640) 38,350 1500 4.07 37,100 39,600 36,700 513,352 19,782,718,450
JW생명과학 (234080) 12,370 -180 -1.43 12,530 12,530 12,280 57,354 708,540,405
두산밥캣 (241560) 53,500 -2100 -3.78 55,300 56,300 52,850 409,659 21,960,916,500
화승엔터프라이즈 (241590) 7,620 -10 -.13 7,650 7,710 7,550 90,729 690,161,860
에이플러스에셋 (244920) 5,950 -20 -.34 5,890 5,970 5,790 93,144 546,823,620
솔루엠 (248070) 16,490 400 2.49 16,070 16,650 15,830 261,643 4,256,359,000
샘표식품 (248170) 26,550 -400 -1.48 26,900 26,950 26,400 12,698 337,108,975
일동제약 (249420) 21,000 -950 -4.33 21,800 22,500 20,750 469,793 10,167,327,450
넷마블 (251270) 59,000 -300 -.51 59,400 60,300 58,100 117,957 6,937,546,450
크래프톤 (259960) 335,500 -3000 -.89 338,000 342,500 334,000 79,451 26,736,378,500
크라운제과 (264900) 9,190 -150 -1.61 9,280 9,280 9,100 18,300 167,574,685
크라운제과우 (26490K) 9,740 -200 -2.01 10,040 10,040 9,630 4,767 46,374,320
HD현대 (267250) 142,200 -7600 -5.07 152,400 152,700 141,400 344,540 50,446,400,200
HD현대일렉트릭 (267260) 489,000 0 0 499,000 507,000 488,500 242,493 120,268,054,750
HD현대건설기계 (267270) 92,400 -600 -.65 92,100 94,700 91,300 187,205 17,379,766,550
경동도시가스 (267290) 20,150 -300 -1.47 20,400 20,550 20,000 67,693 1,369,019,425
아시아나IDT (267850) 11,840 -220 -1.82 12,060 12,060 11,830 7,973 94,997,660
미원에스씨 (268280) 146,800 0 0 147,000 149,900 146,800 511 75,516,900
오리온 (271560) 110,500 -1500 -1.34 112,000 112,100 109,600 120,396 13,283,927,500
일진하이솔루스 (271940) 17,200 -80 -.46 17,350 17,560 17,160 50,926 884,260,950
제일약품 (271980) 14,080 -200 -1.4 14,420 14,420 13,980 10,764 151,277,835
한화시스템 (272210) 57,800 700 1.23 58,000 60,200 56,000 2,185,079 127,460,975,300
진에어 (272450) 8,980 -100 -1.1 9,100 9,150 8,950 136,953 1,232,119,035
삼양패키징 (272550) 13,660 -180 -1.3 13,830 13,840 13,600 16,616 227,248,385
에이피알 (278470) 167,500 -4200 -2.45 169,800 172,500 165,400 367,970 61,825,504,700
롯데웰푸드 (280360) 121,000 -1000 -.82 122,200 123,200 120,000 17,833 2,162,690,800
케이씨텍 (281820) 29,600 2000 7.25 28,400 29,750 28,100 299,559 8,732,420,075
BGF리테일 (282330) 112,600 -3200 -2.76 115,300 115,300 111,500 51,429 5,794,719,450
쿠쿠홈시스 (284740) 26,850 -1200 -4.28 28,300 28,350 26,800 67,500 1,835,350,750
SK케미칼 (285130) 68,500 -1400 -2 69,500 70,300 67,900 48,597 3,335,746,350
SK케미칼우 (28513K) 27,900 -750 -2.62 28,650 28,650 27,600 13,029 363,186,450
롯데이노베이트 (286940) 21,500 50 .23 21,550 21,750 21,250 11,957 256,574,600
하나제약 (293480) 11,800 -240 -1.99 12,000 12,040 11,770 19,824 234,739,000
신한알파리츠 (293940) 5,420 0 0 5,430 5,430 5,390 190,059 1,026,513,505
HDC현대산업개발 (294870) 22,700 -300 -1.3 23,250 23,250 22,700 188,130 4,308,797,125
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 247,000 -6000 -2.37 253,500 259,500 246,000 21,842 5,465,075,250
효성중공업 (298040) 1,286,000 161000 14.31 1,279,000 1,356,000 1,263,000 193,907 251,790,187,000
HS효성첨단소재 (298050) 201,000 2200 1.11 202,000 206,000 200,000 15,352 3,102,551,250
에어부산 (298690) 2,035 -20 -.97 2,055 2,060 2,020 142,345 289,578,474
한일시멘트 (300720) 18,520 -430 -2.27 18,970 18,970 18,430 123,622 2,297,342,975
SK바이오사이언스 (302440) 46,500 -700 -1.48 47,200 47,300 45,950 88,662 4,106,391,025
세아제강 (306200) 164,100 -5100 -3.01 170,000 170,500 164,100 16,171 2,697,255,950
현대오토에버 (307950) 162,000 4900 3.12 158,600 164,200 155,200 111,864 18,017,317,300
씨티알모빌리티 (308170) 5,400 -30 -.55 5,430 5,470 5,300 10,607 56,627,430
우리금융지주 (316140) 24,650 -900 -3.52 25,500 25,500 24,450 2,905,716 71,844,021,125
자이에스앤디 (317400) 3,510 -50 -1.4 3,550 3,615 3,340 55,428 195,148,864
HD현대에너지솔루션 (322000) 48,550 -2250 -4.43 50,300 50,300 48,500 239,427 11,722,112,875
카카오뱅크 (323410) 28,600 -150 -.52 28,950 29,550 28,450 631,089 18,132,179,200
SK바이오팜 (326030) 100,200 -2400 -2.34 102,500 102,500 99,700 144,403 14,490,551,050
HD현대중공업 (329180) 464,500 20000 4.5 474,000 486,000 456,500 502,109 235,229,308,000
롯데리츠 (330590) 3,825 -25 -.65 3,850 3,855 3,795 254,678 973,450,350
이지스밸류플러스리츠 (334890) 4,570 -20 -.44 4,595 4,600 4,520 72,856 330,739,227
두산퓨얼셀 (336260) 23,650 -200 -.84 23,400 23,850 22,800 508,957 11,920,990,000
두산퓨얼셀1우 (33626K) 5,890 -70 -1.17 5,900 6,000 5,860 49,539 293,225,550
두산퓨얼셀2우B (33626L) 11,140 -180 -1.59 11,100 11,260 10,920 10,243 113,222,590
솔루스첨단소재 (336370) 8,660 -50 -.57 8,800 8,800 8,570 116,002 1,007,123,185
솔루스첨단소재1우 (33637K) 1,859 -1 -.05 1,859 1,859 1,839 50,908 94,121,306
솔루스첨단소재2우B (33637L) 4,215 -85 -1.98 4,325 4,325 4,120 7,916 33,484,735
NH프라임리츠 (338100) 4,590 -20 -.43 4,625 4,625 4,545 48,553 221,802,319
교촌에프앤비 (339770) 5,140 -130 -2.47 5,220 5,240 5,080 208,358 1,068,307,895
KCC글라스 (344820) 32,000 -550 -1.69 32,400 32,850 31,900 28,352 910,628,600
제이알글로벌리츠 (348950) 2,500 -30 -1.19 2,515 2,525 2,485 711,596 1,779,338,176
이지스레지던스리츠 (350520) 4,065 -5 -.12 4,080 4,080 4,050 21,882 88,787,550
하이브 (352820) 251,500 -5000 -1.95 256,500 259,000 249,500 246,746 62,023,072,750
대덕전자 (353200) 20,750 500 2.47 20,550 21,000 20,250 434,360 8,975,510,300
대덕전자1우 (35320K) 8,530 60 .71 8,470 8,560 8,400 2,929 24,814,680
코람코라이프인프라리츠 (357120) 4,420 10 .23 4,410 4,420 4,380 100,577 442,178,759
미래에셋맵스리츠 (357250) 2,670 -35 -1.29 2,715 2,715 2,645 84,847 226,059,354
마스턴프리미어리츠 (357430) 1,531 -10 -.65 1,540 1,559 1,525 47,605 73,211,027
SK아이이테크놀로지 (361610) 29,450 600 2.08 29,450 30,300 29,050 179,930 5,350,345,400
티와이홀딩스 (363280) 3,340 -100 -2.91 3,500 3,500 3,300 149,962 499,961,625
티와이홀딩스우 (36328K) 5,740 -190 -3.2 5,880 5,880 5,720 12,336 71,213,430
ESR켄달스퀘어리츠 (365550) 4,190 -30 -.71 4,220 4,220 4,185 357,151 1,498,759,950
한컴라이프케어 (372910) 2,895 -10 -.34 2,900 2,915 2,845 282,559 811,248,824
LG에너지솔루션 (373220) 380,500 17000 4.68 369,500 384,000 369,500 716,214 272,432,781,000
DL이앤씨 (375500) 46,600 -1000 -2.1 47,200 47,300 46,100 212,127 9,898,123,400
DL이앤씨우 (37550K) 23,650 -1050 -4.25 24,700 24,700 23,600 11,610 277,380,625
DL이앤씨2우(전환) (37550L) 32,350 -750 -2.27 33,500 33,500 32,300 1,735 56,431,250
디앤디플랫폼리츠 (377190) 3,215 -15 -.46 3,230 3,235 3,195 79,287 254,329,220
카카오페이 (377300) 65,400 300 .46 68,700 68,800 64,300 1,583,393 105,144,120,450
바이오노트 (377740) 5,180 -90 -1.71 5,350 5,350 5,170 89,385 466,023,120
화승알앤에이 (378850) 3,255 -60 -1.81 3,315 3,360 3,230 156,424 509,676,745
케이카 (381970) 15,490 -290 -1.84 15,850 15,890 15,260 125,356 1,929,098,235
F&F (383220) 70,400 -1400 -1.95 71,900 72,100 69,500 72,850 5,124,322,100
LX홀딩스 (383800) 8,340 -410 -4.69 8,820 8,820 8,280 505,040 4,252,943,795
LX홀딩스1우 (38380K) 8,910 -210 -2.3 9,240 9,240 8,910 2,403 21,522,085
SK리츠 (395400) 4,835 -10 -.21 4,800 4,870 4,795 306,484 1,478,367,311
미래에셋글로벌리츠 (396690) 2,685 -20 -.74 2,705 2,705 2,650 79,234 211,252,152
NH올원리츠 (400760) 3,230 -15 -.46 3,235 3,255 3,205 74,711 240,617,981
SK스퀘어 (402340) 150,200 -2800 -1.83 153,000 155,600 148,700 337,594 50,913,010,700
쏘카 (403550) 13,080 -210 -1.58 13,290 13,320 13,050 6,772 89,341,720
신한서부티엔디리츠 (404990) 3,650 -75 -2.01 3,700 3,725 3,435 114,515 416,824,684
KB발해인프라 (415640) 8,390 0 0 8,390 8,400 8,210 87,512 732,593,715
코람코더원리츠 (417310) 5,400 0 0 5,390 5,400 5,320 34,152 183,987,315
KB스타리츠 (432320) 4,025 0 0 4,025 4,025 4,000 108,215 434,592,845
HD현대마린솔루션 (443060) 192,500 -5000 -2.53 203,000 203,500 190,700 115,205 22,447,851,100
유니드비티플러스 (446070) 4,200 -145 -3.34 4,300 4,340 4,155 31,830 134,112,249
삼성FN리츠 (448730) 4,415 -15 -.34 4,435 4,435 4,395 131,501 579,524,013
에코프로머티 (450080) 52,800 500 .96 52,600 53,500 51,600 375,706 19,815,263,600
코오롱모빌리티그룹 (450140) 2,570 -35 -1.34 2,605 2,620 2,565 122,417 315,747,540
코오롱모빌리티그룹우 (45014K) 4,180 -95 -2.22 4,275 4,275 4,175 3,365 14,093,445
한화리츠 (451800) 4,065 25 .62 4,040 4,085 4,025 266,028 1,079,717,166
한화갤러리아 (452260) 1,145 -39 -3.29 1,166 1,180 1,138 1,068,642 1,228,079,105
한화갤러리아우 (45226K) 2,250 -55 -2.39 2,305 2,305 2,230 3,484 7,796,800
현대그린푸드 (453340) 16,760 -610 -3.51 17,350 17,350 16,550 48,190 817,740,010
두산로보틱스 (454910) 60,300 -1000 -1.63 61,000 61,700 58,700 218,297 13,037,233,850
OCI (456040) 57,400 -1000 -1.71 58,100 58,500 57,100 69,383 3,988,689,350
이수스페셜티케미컬 (457190) 45,350 750 1.68 44,650 45,900 44,450 213,089 9,641,379,625
동국씨엠 (460850) 6,220 -300 -4.6 6,510 6,550 6,190 243,057 1,522,160,760
동국제강 (460860) 10,750 -1040 -8.82 11,310 11,480 10,390 1,144,029 12,340,797,555
조선내화 (462520) 14,730 -140 -.94 14,810 14,920 14,720 10,354 152,945,960
시프트업 (462870) 41,950 -850 -1.99 43,000 43,200 41,600 151,780 6,366,814,550
STX그린로지스 (465770) 7,930 -70 -.88 8,050 8,100 7,910 41,008 326,315,080
SK이터닉스 (475150) 25,300 350 1.4 25,100 25,600 24,600 740,166 18,596,919,725
더본코리아 (475560) 26,950 -300 -1.1 27,200 27,250 26,800 33,475 902,549,850
씨케이솔루션 (480370) 10,900 -250 -2.24 11,050 11,200 10,850 45,374 496,540,675
신한글로벌액티브리츠 (481850) 1,479 -8 -.54 1,487 1,487 1,470 75,428 111,362,140
달바글로벌 (483650) 200,500 -4000 -1.96 203,000 203,500 196,500 112,447 22,513,870,750
엠앤씨솔루션 (484870) 163,300 -11700 -6.69 177,700 177,700 162,800 71,310 11,899,879,650
HS효성 (487570) 62,500 -400 -.64 64,000 64,500 62,100 18,647 1,172,720,100
한화비전 (489790) 60,800 1000 1.67 60,000 61,800 59,700 656,646 39,780,587,900
GS피앤엘 (499790) 37,650 -2850 -7.04 38,950 39,350 36,950 303,731 11,546,578,500
엘브이엠씨홀딩스 (900140) 1,950 -33 -1.66 1,983 1,998 1,946 382,190 749,738,191
프레스티지바이오파마 (950210) 14,710 -420 -2.78 15,130 15,190 14,600 146,412 2,159,510,910

Leave a Comment