KOSPI 20250729

KOSPI 일별 조회 데이터 [962] (2025-07-29)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,900 200 2.99 6,710 6,910 6,710 63,290 432,570,050
KR모터스 (000040) 503 5 1 498 541 490 2,359,705 1,246,691,375
경방 (000050) 7,530 0 0 7,580 7,590 7,460 27,606 207,372,260
삼양홀딩스 (000070) 85,000 -1000 -1.16 85,800 85,800 84,600 21,970 1,872,275,150
삼양홀딩스우 (000075) 84,300 -900 -1.06 84,900 84,900 84,300 66 5,570,400
하이트진로 (000080) 20,200 50 .25 20,100 20,300 20,000 123,008 2,477,980,425
하이트진로2우B (000087) 15,960 60 .38 16,000 16,150 15,800 2,488 39,732,290
유한양행 (000100) 120,400 100 .08 120,300 121,200 118,400 363,527 43,553,784,750
유한양행우 (000105) 104,500 0 0 104,500 105,500 103,000 2,853 296,877,200
CJ대한통운 (000120) 89,200 500 .56 88,200 89,600 87,400 48,866 4,333,067,250
하이트진로홀딩스 (000140) 10,500 240 2.34 10,260 10,500 10,150 42,865 443,494,150
하이트진로홀딩스우 (000145) 13,080 190 1.47 12,670 13,200 12,670 485 6,386,120
두산 (000150) 561,000 24000 4.47 540,000 564,000 537,000 146,675 80,978,208,500
두산우 (000155) 384,000 16500 4.49 370,000 386,000 368,000 40,964 15,521,205,250
두산2우B (000157) 397,000 11000 2.85 387,000 400,000 383,000 3,906 1,533,147,250
성창기업지주 (000180) 1,593 24 1.53 1,569 1,609 1,559 25,090 39,822,040
DL (000210) 52,600 500 .96 51,500 52,900 50,300 96,771 5,034,396,400
DL우 (000215) 26,600 -250 -.93 27,000 27,000 25,900 15,505 407,168,925
유유제약 (000220) 4,460 0 0 4,465 4,525 4,360 51,877 230,297,560
유유제약1우 (000225) 4,965 -35 -.7 5,000 5,000 4,950 2,945 14,624,820
유유제약2우B (000227) 10,560 -30 -.28 10,590 10,600 10,400 428 4,491,720
일동홀딩스 (000230) 8,820 -40 -.45 8,860 8,960 8,700 24,208 213,243,685
한국앤컴퍼니 (000240) 23,250 -700 -2.92 23,650 23,700 22,800 133,941 3,110,763,450
기아 (000270) 105,700 200 .19 104,300 106,400 103,500 1,196,086 126,228,263,300
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 22,550 200 .89 22,350 22,550 21,900 27,410 612,227,700
노루홀딩스우 (000325) 30,600 -100 -.33 30,600 30,700 30,500 300 9,177,600
한화손해보험 (000370) 6,120 0 0 6,120 6,180 5,960 352,470 2,149,005,940
삼화페인트 (000390) 6,130 0 0 6,100 6,140 6,080 20,493 125,179,910
롯데손해보험 (000400) 1,783 21 1.19 1,741 1,792 1,735 266,032 470,633,464
대원강업 (000430) 3,580 -35 -.97 3,620 3,630 3,545 60,472 216,869,630
CR홀딩스 (000480) 5,510 40 .73 5,470 5,520 5,440 74,525 408,396,980
대동 (000490) 9,780 60 .62 9,810 9,850 9,640 94,941 926,784,340
가온전선 (000500) 64,900 300 .46 65,000 66,000 63,300 27,824 1,801,603,600
삼일제약 (000520) 10,390 100 .97 10,390 10,530 10,250 56,379 585,851,430
흥국화재 (000540) 4,635 -65 -1.38 4,740 4,740 4,560 137,647 635,650,290
흥국화재우 (000545) 8,910 460 5.44 8,410 8,910 8,400 35,972 314,214,910
CS홀딩스 (000590) 86,300 0 0 86,000 87,400 85,100 1,084 93,617,800
동아쏘시오홀딩스 (000640) 113,400 -600 -.53 115,600 115,600 113,000 9,832 1,120,795,200
천일고속 (000650) 42,500 -350 -.82 43,400 43,450 42,350 202 8,620,500
SK하이닉스 (000660) 262,500 500 .19 254,500 265,000 254,500 2,944,177 767,126,728,082
영풍 (000670) 43,100 -150 -.35 42,800 43,450 42,400 9,758 419,881,850
LS네트웍스 (000680) 3,885 -10 -.26 3,870 4,000 3,860 126,149 492,597,593
유수홀딩스 (000700) 5,920 10 .17 5,860 5,970 5,820 32,301 189,796,240
현대건설 (000720) 65,800 200 .3 65,000 66,000 63,400 1,475,586 95,363,277,350
현대건설우 (000725) 55,400 -200 -.36 55,600 56,500 54,100 6,036 333,742,500
이화산업 (000760) 12,690 -50 -.39 12,570 12,740 12,570 375 4,752,250
삼성화재 (000810) 439,000 3500 .8 431,000 441,000 430,500 110,264 48,161,389,302
삼성화재우 (000815) 336,000 4000 1.2 332,000 336,500 330,500 6,303 2,104,412,500
화천기공 (000850) 32,450 300 .93 32,150 32,500 31,600 2,513 80,974,950
강남제비스코 (000860) 12,560 10 .08 12,630 12,630 12,450 17,928 224,636,350
한화 (000880) 96,800 3400 3.64 94,200 99,000 92,000 656,343 63,309,363,800
한화3우B (00088K) 40,300 500 1.26 40,000 41,150 39,000 111,900 4,530,633,075
보해양조 (000890) 459 -2 -.43 460 463 455 98,222 45,166,800
유니온 (000910) 4,820 -35 -.72 4,870 4,905 4,815 84,252 409,311,364
전방 (000950) 34,750 750 2.21 33,900 35,300 33,500 3,315 113,478,450
한국주철관 (000970) 7,200 -30 -.41 7,150 7,240 7,090 41,503 297,283,745
DB하이텍 (000990) 45,700 -450 -.98 46,450 46,450 45,050 98,061 4,463,969,975
페이퍼코리아 (001020) 717 -2 -.28 737 737 707 38,377 27,460,960
CJ (001040) 153,400 3900 2.61 149,000 154,000 147,300 135,753 20,569,509,050
CJ우 (001045) 85,000 900 1.07 84,100 86,000 82,500 9,503 797,771,100
CJ4우(전환) (00104K) 124,800 1400 1.13 123,400 126,000 121,600 6,331 785,205,600
JW중외제약 (001060) 22,500 100 .45 22,550 22,550 22,200 60,510 1,352,385,825
JW중외제약우 (001065) 29,750 450 1.54 29,000 29,750 28,850 342 9,972,000
JW중외제약2우B (001067) 63,400 0 0 64,500 64,500 63,400 15 954,300
대한방직 (001070) 6,590 30 .46 6,510 6,670 6,410 11,736 77,353,740
만호제강 (001080) 24,300 50 .21 24,600 24,600 24,300 91 2,212,050
LX인터내셔널 (001120) 32,250 300 .94 32,200 32,300 31,700 58,809 1,885,807,800
대한제분 (001130) 152,700 1600 1.06 152,000 152,700 148,200 2,728 411,620,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,445 -15 -.43 3,460 3,475 3,395 671,483 2,310,186,119
금호전기 (001210) 1,205 110 10.05 1,092 1,235 1,080 4,326,234 5,102,775,347
동국홀딩스 (001230) 8,500 60 .71 8,440 8,510 8,210 96,211 810,543,520
GS글로벌 (001250) 2,730 20 .74 2,710 2,735 2,660 610,946 1,654,514,035
남광토건 (001260) 8,780 200 2.33 8,800 8,860 8,550 21,763 190,706,190
부국증권 (001270) 55,100 1800 3.38 53,500 58,600 52,500 278,277 15,569,266,700
부국증권우 (001275) 25,500 0 0 25,500 25,650 25,450 3,790 96,761,900
상상인증권 (001290) 690 3 .44 687 700 680 253,841 174,595,230
PKC (001340) 5,890 -50 -.84 5,870 5,960 5,780 61,651 362,131,275
삼성제약 (001360) 1,584 -21 -1.31 1,605 1,605 1,579 221,292 351,851,817
SG글로벌 (001380) 1,659 -16 -.96 1,661 1,672 1,649 120,066 199,216,335
KG케미칼 (001390) 4,605 -15 -.32 4,570 4,700 4,550 118,853 550,314,760
태원물산 (001420) 3,790 40 1.07 3,790 3,790 3,685 9,065 33,739,630
세아베스틸지주 (001430) 32,400 -300 -.92 32,500 32,950 31,850 129,358 4,203,228,200
대한전선 (001440) 15,780 -100 -.63 15,860 15,910 15,470 900,407 14,158,788,060
현대해상 (001450) 26,300 400 1.54 25,800 26,400 25,600 434,763 11,332,270,400
BYC (001460) 39,800 -100 -.25 39,900 40,700 39,300 7,425 296,218,700
BYC우 (001465) 25,200 150 .6 25,850 25,850 24,800 5,983 150,330,150
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,650 40 .46 8,590 8,670 8,500 342,381 2,946,907,375
SK증권 (001510) 675 5 .75 672 686 661 3,163,705 2,139,370,144
SK증권우 (001515) 2,205 20 .92 2,220 2,220 2,115 6,238 13,491,615
동양 (001520) 630 6 .96 624 630 610 319,284 198,758,429
동양우 (001525) 4,355 -180 -3.97 4,440 4,440 4,345 1,834 7,986,955
동양2우B (001527) 8,460 -300 -3.42 8,630 8,720 8,460 574 4,917,430
DI동일 (001530) 42,300 -100 -.24 42,600 42,600 41,300 50,607 2,122,245,500
조비 (001550) 13,260 420 3.27 13,000 13,550 12,880 20,040 264,092,715
제일연마 (001560) 9,820 10 .1 9,810 9,890 9,620 4,668 45,502,200
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 489 1 .2 490 495 483 41,039 20,008,652
종근당홀딩스 (001630) 50,800 -300 -.59 51,300 59,300 50,100 123,212 6,589,595,250
대상 (001680) 23,350 400 1.74 22,650 23,350 22,650 83,657 1,934,180,400
대상우 (001685) 17,550 70 .4 17,500 17,570 17,110 4,012 69,795,665
신영증권 (001720) 130,500 2200 1.71 128,100 135,000 126,200 40,252 5,258,478,350
SK네트웍스 (001740) 4,510 25 .56 4,490 4,525 4,450 287,109 1,290,676,330
한양증권 (001750) 17,500 160 .92 17,170 17,550 17,130 40,046 695,734,085
한양증권우 (001755) 16,980 270 1.62 16,720 17,000 16,520 1,327 22,101,810
SHD (001770) 18,250 -750 -3.95 18,900 18,900 18,250 2,965 54,781,010
알루코 (001780) 2,390 -20 -.83 2,390 2,635 2,350 4,344,093 10,709,018,804
대한제당 (001790) 3,025 20 .67 3,010 3,055 2,985 242,060 732,564,351
대한제당우 (001795) 2,495 15 .6 2,490 2,495 2,450 15,527 38,385,310
오리온홀딩스 (001800) 22,200 200 .91 21,900 22,300 21,800 143,996 3,181,780,850
삼화콘덴서 (001820) 25,900 -350 -1.33 26,200 26,300 25,600 22,677 587,316,650
KISCO홀딩스 (001940) 25,050 -300 -1.18 25,350 25,350 24,800 13,837 346,190,825
코오롱 (002020) 48,000 -1400 -2.83 48,550 49,100 47,300 312,656 15,011,959,975
코오롱우 (002025) 22,750 -500 -2.15 23,500 24,400 22,500 14,415 336,153,675
아세아 (002030) 328,000 1000 .31 327,000 331,000 323,500 1,476 484,162,000
비비안 (002070) 744 -11 -1.46 755 756 738 336,818 250,416,828
경농 (002100) 9,740 20 .21 9,690 9,770 9,570 16,572 160,741,785
고려산업 (002140) 2,850 -5 -.18 2,815 2,865 2,810 69,719 197,735,027
도화엔지니어링 (002150) 6,620 30 .46 6,590 6,680 6,520 36,769 241,629,365
삼양통상 (002170) 54,800 200 .37 54,100 57,700 53,500 4,881 264,492,500
한국수출포장 (002200) 2,955 25 .85 2,930 2,970 2,915 52,822 155,144,435
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,775 10 .36 2,765 2,800 2,675 124,254 340,989,651
고려제강 (002240) 18,300 -90 -.49 18,390 18,390 18,050 8,382 152,846,355
아세아제지 (002310) 7,990 30 .38 8,000 8,000 7,850 82,228 651,672,860
한진 (002320) 20,350 -100 -.49 20,400 20,400 20,000 25,129 507,019,325
넥센타이어 (002350) 6,070 -90 -1.46 6,110 6,170 6,010 84,185 511,612,495
넥센타이어1우B (002355) 3,325 -25 -.75 3,315 3,345 3,255 10,401 34,314,634
SH에너지화학 (002360) 463 3 .65 460 464 457 121,219 55,752,096
KCC (002380) 380,000 10000 2.7 367,000 386,000 362,500 36,551 13,866,603,500
한독 (002390) 11,770 0 0 11,750 11,950 11,600 11,276 132,330,790
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,580 -10 -.18 5,560 5,590 5,500 2,435 13,513,580
삼익악기 (002450) 1,267 7 .56 1,260 1,277 1,238 65,318 82,047,951
HS화성 (002460) 10,720 30 .28 10,690 10,790 10,530 6,837 72,955,710
조흥 (002600) 154,500 1400 .91 153,000 154,500 151,800 40 6,083,000
제일파마홀딩스 (002620) 8,760 160 1.86 8,610 8,890 8,530 10,440 91,015,380
오리엔트바이오 (002630) 682 -1 -.15 683 687 668 524,804 356,520,630
동일제강 (002690) 1,597 1 .06 1,596 1,611 1,596 12,518 20,010,705
신일전자 (002700) 1,429 -13 -.9 1,442 1,444 1,408 623,286 886,988,157
TCC스틸 (002710) 19,120 -560 -2.85 19,250 19,970 18,380 609,915 11,662,185,630
국제약품 (002720) 4,660 -60 -1.27 4,720 4,750 4,620 72,685 341,087,155
보락 (002760) 1,013 5 .5 1,003 1,017 1,000 87,784 88,578,364
진흥기업 (002780) 751 -3 -.4 750 754 748 105,249 78,912,999
진흥기업우B (002785) 3,535 -5 -.14 3,610 3,645 3,535 3,280 11,636,240
진흥기업2우B (002787) 8,020 0 0 8,020 8,020 7,900 203 1,627,820
아모레퍼시픽홀딩스 (002790) 30,550 250 .83 30,200 31,050 30,125 303,541 9,265,420,725
아모레퍼시픽홀딩스우 (002795) 11,910 10 .08 12,000 12,070 11,800 16,001 190,697,790
아모레퍼시픽홀딩스3우C (00279K) 22,700 250 1.11 22,600 22,900 22,250 15,458 347,639,050
삼영무역 (002810) 16,490 20 .12 16,570 16,570 16,100 30,435 496,649,860
SUN&L (002820) 2,910 -50 -1.69 2,960 2,960 2,910 1,942 5,689,955
미원상사 (002840) 162,200 1100 .68 161,100 162,500 159,800 2,485 400,824,150
신풍 (002870) 1,149 8 .7 1,129 1,167 1,129 48,054 55,065,226
대유에이텍 (002880) 1,210 10 .83 1,190 1,241 1,180 95,668 116,976,689
TYM (002900) 4,990 0 0 5,020 5,020 4,935 59,980 298,219,315
유성기업 (002920) 2,370 25 1.07 2,340 2,400 2,225 31,591 74,075,020
한국쉘석유 (002960) 440,000 1000 .23 440,000 447,500 436,000 2,287 1,007,707,000
금호건설 (002990) 3,410 20 .59 3,390 3,460 3,330 45,274 153,889,595
금호건설우 (002995) 11,710 -190 -1.6 11,720 11,890 11,710 735 8,638,780
부광약품 (003000) 3,365 -15 -.44 3,380 3,395 3,320 531,506 1,784,539,390
혜인 (003010) 5,320 90 1.72 5,250 5,360 5,200 62,122 329,463,420
세아제강지주 (003030) 213,500 -3000 -1.39 215,000 216,500 210,500 9,701 2,069,394,500
에이프로젠바이오로직스 (003060) 624 -3 -.48 630 630 610 404,402 251,542,967
코오롱글로벌 (003070) 9,600 60 .63 9,830 9,830 9,410 11,210 107,183,010
코오롱글로벌우 (003075) 14,840 -50 -.34 15,300 15,300 14,840 1,073 16,033,810
SB성보 (003080) 2,800 -45 -1.58 2,845 2,845 2,785 27,513 77,015,395
대웅 (003090) 24,350 650 2.74 24,400 24,650 24,000 137,821 3,357,731,275
대신밸류리츠 (0030R0) 4,415 -35 -.79 4,450 4,450 4,410 78,707 347,558,082
일성아이에스 (003120) 25,050 -200 -.79 24,750 25,200 24,350 22,429 556,931,350
디아이 (003160) 13,750 -270 -1.93 13,950 13,950 13,530 144,019 1,983,433,205
일신방직 (003200) 10,300 -40 -.39 10,350 10,390 10,230 30,727 316,587,830
대원제약 (003220) 13,180 30 .23 13,130 13,220 13,110 15,221 200,019,310
삼양식품 (003230) 1,362,000 22000 1.64 1,328,000 1,367,000 1,325,000 39,109 52,978,700,500
태광산업 (003240) 1,016,000 0 0 1,028,000 1,028,000 1,006,000 1,085 1,101,793,000
흥아해운 (003280) 1,744 -9 -.51 1,754 1,759 1,736 1,084,420 1,897,149,320
한일홀딩스 (003300) 17,540 140 .8 17,520 17,830 17,100 8,045 139,813,410
한국화장품제조 (003350) 62,000 900 1.47 60,600 62,400 60,200 42,107 2,582,046,200
유화증권 (003460) 2,815 15 .54 2,870 2,870 2,770 70,247 196,566,795
유화증권우 (003465) 2,785 55 2.01 2,730 2,800 2,730 303 843,385
유안타증권 (003470) 3,680 25 .68 3,655 3,705 3,610 465,070 1,700,114,949
유안타증권우 (003475) 3,615 20 .56 3,600 3,650 3,560 14,027 50,457,610
한진중공업홀딩스 (003480) 5,040 -130 -2.51 5,150 5,170 5,040 68,732 349,439,860
대한항공 (003490) 23,850 -200 -.83 23,950 24,000 23,600 1,260,199 29,990,926,800
대한항공우 (003495) 24,250 0 0 24,250 24,600 24,150 5,895 143,228,600
영진약품 (003520) 2,140 -5 -.23 2,145 2,150 2,120 179,255 382,526,617
한화투자증권 (003530) 5,940 -80 -1.33 6,000 6,020 5,860 1,146,635 6,792,993,945
한화투자증권우 (003535) 7,830 -30 -.38 7,960 7,960 7,730 9,361 73,489,980
대신증권 (003540) 25,600 50 .2 25,300 25,800 25,250 152,461 3,894,878,575
대신증권우 (003545) 19,570 290 1.5 19,280 19,690 19,060 101,175 1,967,499,775
대신증권2우B (003547) 18,590 180 .98 18,500 18,640 18,160 28,803 529,245,335
LG (003550) 79,400 800 1.02 77,900 79,500 77,500 175,781 13,883,512,350
LG우 (003555) 63,000 300 .48 62,400 63,200 62,200 6,010 377,160,600
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 54,400 3200 6.25 51,100 55,200 50,900 105,174 5,663,982,750
HLB글로벌 (003580) 2,550 -30 -1.16 2,580 2,585 2,530 79,650 203,125,410
방림 (003610) 4,385 -5 -.11 4,345 4,415 4,345 42,756 187,818,455
KG모빌리티 (003620) 3,535 -45 -1.26 3,550 3,587 3,515 149,404 530,644,396
미창석유 (003650) 113,900 500 .44 113,400 113,900 110,200 884 99,225,100
포스코퓨처엠 (003670) 145,700 -4100 -2.74 148,300 148,300 144,100 235,963 34,516,432,200
한성기업 (003680) 5,080 0 0 5,080 5,090 5,000 37,708 190,465,430
코리안리 (003690) 10,680 190 1.81 10,700 10,700 10,440 284,832 3,019,106,320
삼영 (003720) 4,080 -95 -2.28 4,180 4,180 4,050 192,183 789,804,680
진양산업 (003780) 5,710 70 1.24 5,640 5,750 5,590 97,077 552,495,710
대한화섬 (003830) 134,900 100 .07 134,500 135,200 133,800 86 11,570,400
보령 (003850) 8,480 -70 -.82 8,590 8,600 8,350 288,553 2,425,839,290
남양유업 (003920) 62,100 100 .16 62,900 62,900 60,900 10,205 626,253,700
남양유업우 (003925) 37,850 -700 -1.82 39,400 39,400 37,000 11,191 420,434,850
사조대림 (003960) 40,700 -400 -.97 41,500 41,500 40,400 9,907 404,737,500
롯데정밀화학 (004000) 42,100 250 .6 41,600 42,450 41,000 38,392 1,610,886,325
현대제철 (004020) 37,500 600 1.63 36,550 37,500 35,150 833,336 30,765,604,350
SG세계물산 (004060) 332 -2 -.6 333 334 327 473,001 155,731,322
신흥 (004080) 14,230 70 .49 14,120 14,330 14,110 351 4,995,610
한국석유 (004090) 13,850 50 .36 13,930 13,940 13,720 42,289 585,981,690
태양금속 (004100) 2,320 0 0 2,325 2,345 2,280 193,252 448,619,414
태양금속우 (004105) 3,215 -45 -1.38 3,260 3,260 3,160 47,404 151,317,460
동방 (004140) 3,040 -20 -.65 3,050 3,115 2,995 1,917,481 5,865,587,215
한솔홀딩스 (004150) 3,195 -20 -.62 3,240 3,265 3,145 145,478 467,167,703
신세계 (004170) 172,100 800 .47 170,500 172,100 168,500 39,895 6,795,861,400
NPC (004250) 4,435 -15 -.34 4,470 4,470 4,375 16,270 71,982,710
NPC우 (004255) 2,640 30 1.15 2,620 2,640 2,600 807 2,111,560
남성 (004270) 1,074 6 .56 1,068 1,075 1,058 17,542 18,717,697
현대약품 (004310) 3,905 -95 -2.38 4,000 4,025 3,900 407,564 1,608,698,051
세방 (004360) 14,170 20 .14 14,150 14,250 13,900 35,990 506,896,860
세방우 (004365) 10,000 30 .3 10,110 10,110 9,860 10,086 100,200,020
농심 (004370) 382,000 -500 -.13 380,500 385,000 380,500 20,046 7,665,021,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 -1 -.64 155 156 154 970,804 150,150,496
서울식품우 (004415) 1,250 26 2.12 1,235 1,261 1,232 8,958 11,070,775
송원산업 (004430) 11,020 -100 -.9 11,210 11,210 10,980 78,568 868,003,940
삼일씨엔에스 (004440) 5,050 -90 -1.75 5,120 5,130 4,985 14,037 70,523,465
삼화왕관 (004450) 36,700 -500 -1.34 37,750 38,300 36,400 2,512 93,043,250
세방전지 (004490) 71,200 -600 -.84 71,600 72,000 69,400 46,570 3,303,634,500
깨끗한나라 (004540) 2,090 -20 -.95 2,110 2,145 2,070 200,257 421,735,265
깨끗한나라우 (004545) 11,990 90 .76 11,900 12,040 11,900 131 1,571,390
현대비앤지스틸 (004560) 12,650 -170 -1.33 12,830 12,880 12,500 40,807 515,638,250
삼천리 (004690) 141,100 -300 -.21 142,400 142,700 136,400 14,755 2,084,506,400
조광피혁 (004700) 66,700 -200 -.3 66,900 69,400 66,000 11,685 788,970,000
한솔테크닉스 (004710) 5,970 110 1.88 5,820 6,040 5,730 126,433 749,155,225
팜젠사이언스 (004720) 4,925 680 16.02 4,280 5,490 4,205 15,273,800 77,958,846,955
써니전자 (004770) 1,801 -25 -1.37 1,798 1,842 1,780 387,623 702,251,701
효성 (004800) 84,000 4700 5.93 79,100 86,000 79,100 177,165 14,825,548,300
덕성 (004830) 5,930 -10 -.17 5,910 5,960 5,860 80,254 475,826,290
덕성우 (004835) 7,950 -20 -.25 7,980 7,980 7,840 4,847 38,277,380
DRB동일 (004840) 5,300 -10 -.19 5,330 5,390 5,200 18,693 98,596,875
티웨이홀딩스 (004870) 646 -2 -.31 648 656 630 260,428 167,382,485
동일산업 (004890) 44,450 -400 -.89 44,450 44,850 43,850 1,199 52,905,450
조광페인트 (004910) 5,940 0 0 5,950 5,970 5,820 20,872 122,804,480
씨아이테크 (004920) 1,157 -6 -.52 1,189 1,189 1,141 94,602 109,465,114
한신공영 (004960) 8,500 590 7.46 7,830 8,600 7,740 131,698 1,100,648,615
신라교역 (004970) 9,820 70 .72 9,750 9,870 9,500 18,371 178,703,270
성신양회 (004980) 10,070 670 7.13 9,350 10,250 9,280 642,556 6,379,581,090
성신양회우 (004985) 11,800 500 4.42 11,300 11,820 11,260 8,524 99,109,300
롯데지주 (004990) 28,250 -50 -.18 28,400 28,450 27,800 202,780 5,709,397,250
롯데지주우 (00499K) 31,650 -550 -1.71 32,150 32,150 31,100 1,330 42,090,000
휴스틸 (005010) 4,760 40 .85 4,720 4,860 4,650 1,182,666 5,659,471,579
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,200 -900 -2.3 38,550 38,700 37,450 209,076 7,947,188,525
SGC에너지 (005090) 24,800 -100 -.4 25,000 25,000 24,500 28,557 706,880,950
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 80,700 -300 -.37 81,300 81,400 80,000 36,557 2,948,267,350
녹십자홀딩스 (005250) 16,150 -90 -.55 16,080 16,250 15,940 49,297 793,342,930
녹십자홀딩스2우 (005257) 29,150 -1300 -4.27 30,000 30,300 29,100 6,044 178,610,600
롯데칠성 (005300) 131,200 -200 -.15 130,400 131,300 128,000 22,307 2,896,895,750
롯데칠성우 (005305) 74,900 -1400 -1.83 76,300 76,300 74,000 1,523 113,268,800
온타이드 (005320) 542 -1 -.18 543 543 532 333,563 179,035,944
모나미 (005360) 2,060 10 .49 2,060 2,080 2,010 22,093 45,067,815
현대차 (005380) 218,000 -500 -.23 217,500 218,500 214,000 646,415 139,928,463,750
현대차우 (005385) 162,900 -1000 -.61 163,800 163,900 161,200 74,747 12,148,806,700
현대차2우B (005387) 166,100 -1900 -1.13 167,800 167,800 165,200 93,099 15,452,545,850
현대차3우B (005389) 162,900 -100 -.06 163,000 164,000 161,500 12,651 2,053,448,250
신성통상 (005390) 4,000 -15 -.37 4,015 4,020 4,000 60,002 240,433,239
코스모화학 (005420) 16,290 -460 -2.75 16,500 16,520 15,920 171,036 2,771,494,905
한국공항 (005430) 61,400 -700 -1.13 63,000 63,700 60,100 10,480 656,644,700
현대지에프홀딩스 (005440) 8,650 110 1.29 8,480 8,650 8,290 326,351 2,769,985,555
POSCO홀딩스 (005490) 316,500 -6500 -2.01 315,000 317,500 308,500 345,233 108,349,273,750
삼진제약 (005500) 20,050 50 .25 20,250 20,250 19,700 18,781 374,528,895
SPC삼립 (005610) 55,100 -600 -1.08 56,000 56,000 54,800 16,785 928,842,550
삼영전자 (005680) 11,100 210 1.93 10,890 11,150 10,800 18,152 199,823,730
파미셀 (005690) 12,270 120 .99 12,120 12,350 11,900 395,946 4,805,054,190
넥센 (005720) 6,370 -90 -1.39 6,450 6,470 6,280 75,048 474,865,075
넥센우 (005725) 4,530 -25 -.55 4,595 4,595 4,445 1,044 4,658,685
크라운해태홀딩스 (005740) 7,870 160 2.08 7,750 7,870 7,570 59,558 464,325,215
크라운해태홀딩스우 (005745) 8,820 120 1.38 8,710 8,900 8,710 528 4,640,300
대림바스 (005750) 4,315 -35 -.8 4,350 4,370 4,200 21,430 92,204,850
신영와코루 (005800) 13,290 10 .08 13,130 13,300 12,560 8,411 108,873,500
풍산홀딩스 (005810) 49,300 -50 -.1 49,100 49,400 48,300 38,909 1,903,024,575
원림 (005820) 16,100 160 1 15,940 16,100 15,580 2,198 34,507,980
DB손해보험 (005830) 129,700 1400 1.09 125,700 131,300 125,700 247,902 31,994,260,310
에스엘 (005850) 34,850 250 .72 34,500 35,200 33,800 136,790 4,729,505,675
휴니드 (005870) 9,780 20 .2 9,680 9,860 9,520 232,534 2,262,559,050
대한해운 (005880) 1,805 -11 -.61 1,806 1,819 1,767 1,936,165 3,491,694,677
삼성전자 (005930) 70,600 200 .28 70,800 70,800 68,800 28,190,940 1,977,721,049,950
삼성전자우 (005935) 57,400 500 .88 57,400 57,400 56,100 2,408,150 137,139,364,400
NH투자증권 (005940) 20,200 100 .5 19,860 20,300 19,850 478,107 9,610,307,315
NH투자증권우 (005945) 17,000 500 3.03 16,640 17,060 16,390 111,015 1,860,258,945
이수화학 (005950) 6,140 -60 -.97 6,250 6,250 6,080 35,550 217,694,890
동부건설 (005960) 5,470 150 2.82 5,270 5,510 5,250 36,536 196,773,530
동부건설우 (005965) 19,220 -90 -.47 19,280 19,280 19,220 179 3,442,140
동원산업 (006040) 45,500 900 2.02 44,100 45,500 43,650 34,419 1,531,100,100
화승인더 (006060) 4,450 -60 -1.33 4,455 4,515 4,430 192,626 860,881,772
사조오양 (006090) 9,880 -120 -1.2 9,990 10,040 9,860 11,903 118,359,230
삼아알미늄 (006110) 30,300 3300 12.22 26,300 32,300 25,950 2,167,956 65,159,146,725
SK디스커버리 (006120) 55,600 700 1.28 56,000 56,700 54,800 30,982 1,732,580,600
SK디스커버리우 (006125) 38,800 -150 -.39 38,950 39,500 38,650 4,307 167,782,050
한국전자홀딩스 (006200) 746 12 1.63 734 754 729 40,646 30,176,273
제주은행 (006220) 14,580 -510 -3.38 14,910 15,030 14,570 248,652 3,660,498,605
LS (006260) 174,500 3100 1.81 170,000 175,900 168,900 136,080 23,600,529,600
녹십자 (006280) 145,700 200 .14 145,100 147,100 143,700 58,596 8,499,519,500
대원전선 (006340) 2,855 -15 -.52 2,870 2,885 2,815 443,177 1,264,562,225
대원전선우 (006345) 3,720 0 0 3,790 3,795 3,625 15,874 58,399,038
GS건설 (006360) 20,200 600 3.06 19,600 20,200 19,350 518,468 10,343,805,500
대구백화점 (006370) 6,120 -140 -2.24 6,230 6,260 6,100 46,486 285,144,480
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,280 120 .66 18,160 18,370 17,830 24,139 437,559,470
삼성SDI (006400) 191,100 -3400 -1.75 192,200 192,300 187,200 536,337 101,995,718,400
삼성SDI우 (006405) 126,700 -1300 -1.02 128,800 128,800 123,700 7,273 916,712,650
인스코비 (006490) 1,208 -22 -1.79 1,220 1,242 1,206 457,108 558,999,224
대림통상 (006570) 2,725 30 1.11 2,700 2,730 2,675 5,875 15,805,955
대한유화 (006650) 100,200 -800 -.79 100,100 101,000 98,100 21,091 2,102,165,900
삼성공조 (006660) 13,900 -130 -.93 13,930 14,000 13,700 67,532 935,242,930
영풍제지 (006740) 1,038 -1 -.1 1,030 1,050 1,030 38,677 40,137,185
미래에셋증권 (006800) 19,360 80 .41 19,200 19,460 18,800 1,938,109 37,175,127,190
미래에셋증권우 (006805) 9,140 80 .88 9,050 9,210 8,860 146,833 1,326,904,585
미래에셋증권2우B (00680K) 8,620 260 3.11 8,310 8,640 8,250 832,337 7,067,628,670
AK홀딩스 (006840) 11,510 -200 -1.71 11,780 11,960 11,260 16,886 194,015,940
신송홀딩스 (006880) 7,880 -390 -4.72 8,180 8,310 7,700 439,431 3,509,992,205
태경케미컬 (006890) 10,600 -50 -.47 10,650 10,660 10,490 23,734 250,924,765
우성 (006980) 16,470 20 .12 16,450 16,570 16,120 1,747 28,765,660
GS리테일 (007070) 16,340 -120 -.73 16,350 16,470 16,210 101,167 1,652,979,900
일신석재 (007110) 2,090 85 4.24 2,050 2,165 2,035 3,337,371 7,034,904,484
미래아이앤지 (007120) 1,002 -8 -.79 1,004 1,024 1,000 46,654 46,884,317
사조산업 (007160) 46,800 -450 -.95 47,250 47,250 46,050 16,070 749,716,000
벽산 (007210) 2,170 -15 -.69 2,175 2,180 2,145 81,318 175,830,402
한국특강 (007280) 1,458 -13 -.88 1,480 1,480 1,440 15,698 22,999,710
오뚜기 (007310) 396,500 1000 .25 395,000 396,500 393,500 5,143 2,030,347,750
DN오토모티브 (007340) 30,900 350 1.15 30,450 30,950 29,850 108,195 3,295,210,700
에이프로젠 (007460) 633 -4 -.63 637 640 631 711,558 451,552,723
샘표 (007540) 47,700 600 1.27 47,100 48,300 46,700 10,471 496,005,325
일양약품 (007570) 13,340 190 1.44 13,020 13,350 12,960 32,770 430,904,150
일양약품우 (007575) 13,860 0 0 14,090 14,090 13,860 223 3,112,620
동방아그로 (007590) 6,300 -20 -.32 6,320 6,320 6,280 2,076 13,061,690
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 62,300 2400 4.01 61,100 63,500 60,800 2,386,474 149,161,473,050
국도화학 (007690) 38,950 -350 -.89 39,550 39,700 38,450 29,823 1,165,714,525
F&F홀딩스 (007700) 19,410 220 1.15 18,780 19,500 18,600 41,181 785,021,750
코리아써키트 (007810) 11,290 -170 -1.48 11,600 11,730 11,180 31,158 352,810,950
코리아써우 (007815) 6,130 -30 -.49 6,000 6,140 5,950 653 3,911,780
코리아써키트2우B (00781K) 5,790 -10 -.17 5,790 5,790 5,720 307 1,760,380
서연 (007860) 10,300 -30 -.29 10,390 10,410 10,050 65,834 673,589,055
TP (007980) 1,456 12 .83 1,445 1,461 1,430 53,748 77,685,698
사조동아원 (008040) 1,108 -1 -.09 1,109 1,114 1,100 204,204 225,631,245
대덕 (008060) 8,030 10 .12 8,010 8,090 7,930 109,082 871,897,920
대덕1우 (00806K) 8,440 0 0 8,500 8,500 8,320 612 5,136,780
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,310 -40 -.75 5,350 5,400 5,220 15,578 82,627,555
NI스틸 (008260) 3,705 -15 -.4 3,725 3,735 3,630 50,607 186,617,690
남선알미늄 (008350) 1,221 3 .25 1,218 1,242 1,207 905,438 1,107,211,772
남선알미우 (008355) 12,870 -30 -.23 12,760 12,870 12,700 461 5,906,540
문배철강 (008420) 2,380 -30 -1.24 2,400 2,405 2,365 45,404 108,302,870
서흥 (008490) 19,190 -160 -.83 19,600 19,690 19,120 24,837 478,713,350
일정실업 (008500) 11,200 110 .99 10,950 11,200 10,950 3,783 41,926,590
윌비스 (008600) 413 -5 -1.2 418 418 408 152,317 62,832,900
아남전자 (008700) 1,393 -2 -.14 1,395 1,407 1,371 210,526 293,343,905
율촌화학 (008730) 35,750 550 1.56 35,150 36,050 34,350 284,721 10,085,881,000
호텔신라 (008770) 46,850 -450 -.95 47,550 47,800 46,750 237,140 11,168,310,150
호텔신라우 (008775) 47,000 150 .32 46,850 47,350 46,300 3,732 175,031,150
금비 (008870) 58,500 400 .69 58,600 58,800 57,700 1,642 95,632,300
한미사이언스 (008930) 50,000 4050 8.81 45,950 51,700 44,150 768,017 37,315,253,375
동양철관 (008970) 2,005 -45 -2.2 2,080 2,105 1,971 34,774,804 70,600,292,659
KCTC (009070) 5,600 -110 -1.93 5,700 5,760 5,520 1,009,293 5,694,249,885
경인전자 (009140) 20,850 -150 -.71 21,200 21,400 20,700 1,352 28,091,600
삼성전기 (009150) 137,400 -1100 -.79 138,000 138,100 134,900 231,470 31,546,999,100
삼성전기우 (009155) 62,600 -800 -1.26 63,500 63,500 61,600 12,741 797,709,400
SIMPAC (009160) 5,100 20 .39 5,080 5,150 5,050 301,418 1,540,082,070
한솔로지스틱스 (009180) 3,045 5 .16 3,075 3,075 2,945 185,223 562,104,335
대양금속 (009190) 1,580 -13 -.82 1,601 1,601 1,536 164,789 256,485,744
무림페이퍼 (009200) 2,160 5 .23 2,155 2,175 2,140 62,335 134,385,830
한샘 (009240) 45,900 600 1.32 45,200 46,250 44,800 32,908 1,506,925,650
신원 (009270) 1,608 42 2.68 1,587 1,633 1,576 1,419,409 2,287,210,999
광동제약 (009290) 6,080 90 1.5 6,000 6,130 5,890 94,201 569,226,630
참엔지니어링 (009310) 1,297 -9 -.69 1,306 1,312 1,291 28,171 36,568,312
아진전자부품 (009320) 995 -5 -.5 1,000 1,000 993 39,691 39,475,729
태영건설 (009410) 2,270 20 .89 2,240 2,295 2,205 214,938 483,587,193
태영건설우 (009415) 5,470 -90 -1.62 5,620 5,620 5,430 1,440 7,884,730
한올바이오파마 (009420) 27,250 -400 -1.45 27,600 27,750 27,000 211,452 5,749,565,450
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 86,500 2400 2.85 87,000 89,400 85,400 107,829 9,367,631,450
한창제지 (009460) 706 0 0 706 710 702 28,045 19,747,585
삼화전기 (009470) 26,750 -400 -1.47 26,950 27,100 26,450 32,816 880,839,075
HD한국조선해양 (009540) 346,000 -7500 -2.12 353,000 354,500 338,000 326,541 113,357,631,000
무림P&P (009580) 2,760 40 1.47 2,720 2,885 2,690 50,134 137,052,933
모토닉 (009680) 10,430 10 .1 10,420 10,450 10,260 29,271 303,481,015
삼정펄프 (009770) 29,400 0 0 29,650 29,900 29,100 1,422 41,812,600
플레이그램 (009810) 339 -8 -2.31 347 350 319 756,587 256,586,894
한화솔루션 (009830) 38,100 0 0 38,100 38,150 36,650 3,029,806 113,576,283,400
한화솔루션우 (009835) 28,700 0 0 28,900 28,900 28,150 14,741 422,197,100
명신산업 (009900) 8,430 -70 -.82 8,500 8,500 8,330 85,373 716,966,420
영원무역홀딩스 (009970) 140,000 4800 3.55 132,500 140,500 132,100 17,251 2,377,961,400
한국내화 (010040) 2,350 15 .64 2,340 2,360 2,290 18,880 43,809,345
OCI홀딩스 (010060) 99,000 300 .3 97,300 100,000 94,800 144,955 14,194,068,550
한국무브넥스 (010100) 4,325 -85 -1.93 4,420 4,420 4,295 149,023 646,625,129
LS ELECTRIC (010120) 304,000 12000 4.11 290,000 305,000 284,000 229,743 68,747,714,750
고려아연 (010130) 800,000 -15000 -1.84 807,000 811,000 797,000 15,832 12,718,416,000
삼성중공업 (010140) 18,740 110 .59 18,850 18,920 18,280 6,860,532 128,527,300,360
우진아이엔에스 (010400) 2,515 -10 -.4 2,505 2,545 2,500 4,139 10,436,030
한솔PNS (010420) 1,874 0 0 1,874 1,876 1,873 2,958 5,543,042
에스엠벡셀 (010580) 1,590 -13 -.81 1,603 1,605 1,546 57,025 90,182,187
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 206,500 4000 1.98 204,500 209,000 199,900 262,221 53,794,132,050
진양폴리 (010640) 4,010 20 .5 3,985 4,010 3,980 21,031 83,946,675
화천기계 (010660) 5,740 270 4.94 5,390 5,890 5,350 1,121,435 6,401,209,065
화신 (010690) 9,010 110 1.24 8,890 9,090 8,640 361,897 3,225,537,460
평화홀딩스 (010770) 4,980 -130 -2.54 5,110 5,170 4,945 198,592 1,003,900,355
아이에스동서 (010780) 20,550 400 1.99 20,150 20,700 19,990 22,485 456,262,545
퍼스텍 (010820) 4,590 60 1.32 4,530 4,650 4,420 822,597 3,759,407,680
S-Oil (010950) 61,200 -1000 -1.61 61,900 61,900 59,300 218,830 13,284,718,600
S-Oil우 (010955) 41,150 -500 -1.2 41,950 41,950 40,850 15,569 643,024,125
삼호개발 (010960) 3,405 25 .74 3,400 3,430 3,327 36,443 122,693,401
진원생명과학 (011000) 2,320 45 1.98 2,275 2,320 2,245 247,113 564,442,369
LG이노텍 (011070) 155,500 800 .52 154,100 156,300 151,650 112,415 17,352,095,550
에넥스 (011090) 628 3 .48 625 637 621 121,635 75,897,879
CJ씨푸드 (011150) 2,910 -10 -.34 2,920 2,930 2,880 103,892 302,258,629
CJ씨푸드1우 (011155) 17,440 40 .23 17,950 17,950 17,220 119 2,062,280
롯데케미칼 (011170) 65,400 -1000 -1.51 65,800 65,800 64,000 112,954 7,321,020,300
HMM (011200) 23,650 -300 -1.25 23,650 23,750 23,350 1,024,346 24,146,204,200
현대위아 (011210) 50,000 -500 -.99 50,400 50,400 49,250 76,859 3,826,027,000
삼화전자 (011230) 5,080 80 1.6 5,000 5,110 4,905 82,552 411,604,783
태림포장 (011280) 2,025 0 0 2,025 2,035 1,990 54,035 108,272,102
성안머티리얼스 (011300) 433 -3 -.69 436 437 410 671,068 287,469,337
유니켐 (011330) 1,717 11 .64 1,678 1,718 1,656 276,180 466,508,237
부산산업 (011390) 89,500 1800 2.05 89,600 90,100 86,800 6,413 570,927,050
갤럭시아에스엠 (011420) 2,300 -10 -.43 2,300 2,320 2,260 134,127 307,802,520
한농화성 (011500) 15,000 -40 -.27 15,000 15,120 14,730 56,150 840,254,360
와이투솔루션 (011690) 3,315 0 0 3,315 3,350 3,250 92,416 305,547,014
한신기계 (011700) 3,685 55 1.52 3,635 3,745 3,550 333,527 1,222,010,908
현대코퍼레이션 (011760) 25,250 -200 -.79 25,550 25,600 24,650 88,875 2,223,435,975
금호석유화학 (011780) 122,200 -300 -.24 122,200 123,000 120,100 61,197 7,446,103,900
금호석유화학우 (011785) 62,100 -500 -.8 62,600 63,000 61,700 8,819 547,930,200
SKC (011790) 102,500 -1400 -1.35 104,500 104,700 102,200 154,671 15,941,589,700
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,531 -38 -2.42 1,569 1,577 1,530 1,319,601 2,035,284,704
DB (012030) 1,337 2 .15 1,335 1,356 1,319 164,259 219,956,342
영흥 (012160) 576 -16 -2.7 592 592 547 685,407 387,277,601
아센디오 (012170) 2,715 0 0 2,720 2,830 2,705 44,532 122,635,525
계양전기 (012200) 1,449 -15 -1.02 1,464 1,468 1,426 17,091 24,807,674
계양전기우 (012205) 3,500 -15 -.43 3,490 3,515 3,475 341 1,185,660
영화금속 (012280) 833 6 .73 833 834 818 35,449 29,241,203
경동인베스트 (012320) 64,000 1300 2.07 62,700 64,900 61,300 14,872 944,440,350
현대모비스 (012330) 297,500 -3000 -1 297,500 300,500 295,000 155,692 46,283,494,250
한화에어로스페이스 (012450) 998,000 45000 4.72 951,000 998,000 947,000 324,999 320,470,934,586
더존비즈온 (012510) 75,500 -100 -.13 75,600 76,200 74,000 107,853 8,114,006,650
경인양행 (012610) 3,430 65 1.93 3,365 3,470 3,330 115,089 392,598,934
HDC (012630) 22,750 250 1.11 22,200 22,850 22,100 121,204 2,737,029,775
모나리자 (012690) 2,620 20 .77 2,595 2,620 2,580 38,247 99,588,090
에스원 (012750) 73,900 1600 2.21 71,600 73,900 71,300 52,402 3,841,020,450
대창 (012800) 1,506 -63 -4.02 1,539 1,597 1,501 2,941,640 4,538,340,231
세우글로벌 (013000) 1,116 -3 -.27 1,129 1,130 1,106 25,594 28,536,150
일성건설 (013360) 1,519 -20 -1.3 1,539 1,544 1,511 248,102 378,142,812
화승코퍼레이션 (013520) 1,882 -8 -.42 1,899 1,903 1,857 141,049 264,824,007
디와이 (013570) 4,450 -35 -.78 4,485 4,500 4,400 30,517 135,601,724
계룡건설 (013580) 19,380 300 1.57 18,970 19,470 18,770 72,472 1,394,288,755
까뮤이앤씨 (013700) 1,077 -16 -1.46 1,089 1,093 1,070 125,691 135,328,495
지엠비코리아 (013870) 4,055 25 .62 4,030 4,105 4,000 7,170 29,005,475
지누스 (013890) 21,200 200 .95 21,350 21,850 20,900 147,166 3,141,791,075
한익스프레스 (014130) 3,450 -20 -.58 3,530 3,545 3,430 13,370 46,326,775
대영포장 (014160) 1,195 31 2.66 1,160 1,240 1,148 2,407,415 2,884,683,533
금강공업 (014280) 4,680 0 0 4,655 4,820 4,610 60,682 281,789,095
금강공업우 (014285) 7,150 240 3.47 7,170 7,170 6,810 502 3,444,710
영보화학 (014440) 4,500 90 2.04 4,410 4,540 4,390 60,300 269,223,635
극동유화 (014530) 3,500 5 .14 3,495 3,520 3,455 95,785 333,717,670
태경비케이 (014580) 5,130 -20 -.39 5,180 5,220 5,060 494,572 2,540,826,005
한솔케미칼 (014680) 184,400 700 .38 183,700 185,500 181,800 57,220 10,496,685,050
사조씨푸드 (014710) 8,050 -100 -1.23 8,150 8,210 7,970 19,970 160,999,610
HL D&I (014790) 2,660 130 5.14 2,595 2,690 2,545 45,277 119,441,335
동원시스템즈 (014820) 30,700 -400 -1.29 30,650 31,000 30,250 14,193 434,966,875
동원시스템즈우 (014825) 17,660 -20 -.11 17,680 17,680 17,660 15 264,980
유니드 (014830) 84,000 -100 -.12 84,100 84,500 82,600 20,768 1,734,434,550
성문전자 (014910) 1,186 -24 -1.98 1,211 1,229 1,180 41,993 50,134,835
성문전자우 (014915) 4,340 -160 -3.56 4,500 4,500 4,310 8,186 36,006,700
인디에프 (014990) 1,237 77 6.64 1,197 1,366 1,166 6,178,803 8,014,780,712
이스타코 (015020) 639 -15 -2.29 648 653 637 309,605 198,355,296
대창단조 (015230) 6,110 40 .66 6,070 6,160 5,910 85,833 522,105,490
에이엔피 (015260) 466 -9 -1.89 486 486 465 163,446 76,971,151
INVENI (015360) 58,700 -300 -.51 59,000 59,700 58,200 5,242 309,194,150
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 39,700 -100 -.25 39,950 40,200 38,700 3,803,998 150,984,206,125
일진홀딩스 (015860) 5,870 250 4.45 5,660 5,920 5,520 272,302 1,572,885,060
태경산업 (015890) 5,350 50 .94 5,250 5,350 5,210 67,671 357,548,000
대현 (016090) 1,912 -3 -.16 1,896 1,919 1,896 42,003 80,238,240
삼성증권 (016360) 71,000 800 1.14 69,800 71,000 69,300 228,906 16,107,526,800
KG스틸 (016380) 6,150 -20 -.32 6,200 6,200 6,030 72,456 443,566,340
한세예스24홀딩스 (016450) 4,230 5 .12 4,230 4,270 4,180 20,479 86,504,747
환인제약 (016580) 12,190 120 .99 12,070 12,190 11,970 30,764 371,492,550
신대양제지 (016590) 10,400 230 2.26 10,200 10,500 10,130 72,953 754,742,425
DB증권 (016610) 8,870 150 1.72 8,720 8,910 8,560 309,447 2,721,813,195
대성홀딩스 (016710) 9,380 -70 -.74 9,450 9,450 9,300 23,110 215,965,500
두올 (016740) 3,480 -45 -1.28 3,530 3,530 3,455 17,251 60,000,285
퍼시스 (016800) 46,800 -200 -.43 46,700 47,400 46,700 292 13,701,150
웅진 (016880) 3,180 405 14.59 2,775 3,265 2,760 6,194,138 19,202,829,005
광명전기 (017040) 1,055 55 5.5 1,015 1,097 990 6,596,668 6,883,849,818
명문제약 (017180) 1,622 -13 -.8 1,650 1,650 1,616 41,771 68,208,699
우신시스템 (017370) 7,620 -140 -1.8 7,720 7,750 7,530 38,657 295,434,620
서울가스 (017390) 63,200 -600 -.94 63,700 64,400 62,200 22,858 1,447,973,750
수산세보틱스 (017550) 1,831 -9 -.49 1,838 1,839 1,818 65,788 120,057,639
SK텔레콤 (017670) 55,100 -100 -.18 54,800 55,300 54,200 757,636 41,516,944,550
현대엘리베이터 (017800) 81,300 300 .37 82,000 82,200 79,200 240,769 19,492,879,400
풀무원 (017810) 14,270 870 6.49 15,000 15,730 14,120 2,388,360 35,539,432,670
DS단석 (017860) 26,650 -800 -2.91 27,550 27,550 26,350 128,769 3,443,258,250
광전자 (017900) 1,913 -12 -.62 1,890 1,927 1,870 37,491 71,287,595
E1 (017940) 83,300 400 .48 82,900 84,600 82,100 15,871 1,323,932,200
한국카본 (017960) 30,350 2750 9.96 28,350 30,800 28,050 2,124,394 63,350,867,275
애경산업 (018250) 16,680 240 1.46 16,420 17,100 16,240 76,599 1,269,643,525
삼성에스디에스 (018260) 157,500 200 .13 157,300 160,200 156,500 271,443 43,108,969,450
조일알미늄 (018470) 1,579 -3 -.19 1,583 1,668 1,540 7,486,529 12,093,102,766
동원금속 (018500) 1,448 -8 -.55 1,465 1,475 1,430 164,248 238,477,828
SK가스 (018670) 264,000 2500 .96 262,500 267,500 259,500 12,214 3,231,066,500
한온시스템 (018880) 3,255 -30 -.91 3,295 3,295 3,195 731,132 2,363,699,999
신풍제약 (019170) 12,360 -40 -.32 12,400 12,450 12,120 183,043 2,240,955,320
신풍제약우 (019175) 22,500 -900 -3.85 23,600 23,600 22,200 8,485 191,922,900
티에이치엔 (019180) 2,875 -10 -.35 2,880 2,880 2,845 35,354 100,966,230
세아특수강 (019440) 15,070 270 1.82 14,800 15,180 14,610 15,112 225,923,855
엑시큐어하이트론 (019490) 725 60 9.02 665 748 659 4,131,319 2,939,368,185
대교 (019680) 2,360 10 .43 2,400 2,405 2,315 34,054 79,872,225
대교우B (019685) 1,310 -10 -.76 1,320 1,320 1,302 11,275 14,706,884
한섬 (020000) 16,200 30 .19 16,180 16,200 16,020 52,520 844,511,175
키다리스튜디오 (020120) 3,785 125 3.42 3,660 3,785 3,540 115,924 426,677,569
롯데에너지머티리얼즈 (020150) 25,050 -200 -.79 25,050 25,200 24,400 84,308 2,086,131,050
아시아나항공 (020560) 9,380 -30 -.32 9,450 9,450 9,250 110,470 1,037,157,120
일진디스플 (020760) 851 -11 -1.28 862 875 835 87,153 73,823,248
서원 (021050) 1,364 -6 -.44 1,366 1,366 1,319 322,834 433,531,223
코웨이 (021240) 113,200 300 .27 112,100 114,400 110,200 174,681 19,667,499,250
세원정공 (021820) 10,720 110 1.04 10,610 10,770 10,410 12,144 128,913,850
포스코DX (022100) 25,700 -50 -.19 25,450 25,750 24,650 502,149 12,669,149,900
삼원강재 (023000) 2,550 -10 -.39 2,560 2,570 2,535 10,952 27,923,213
MH에탄올 (023150) 5,430 -70 -1.27 5,500 5,500 5,370 6,586 35,544,630
한국종합기술 (023350) 5,110 -10 -.2 5,150 5,150 5,050 13,518 68,758,200
동남합성 (023450) 32,050 -200 -.62 32,150 32,250 32,000 787 25,219,150
롯데쇼핑 (023530) 71,400 500 .71 70,500 71,400 69,900 75,187 5,311,230,950
다우기술 (023590) 34,550 450 1.32 34,250 34,600 33,775 83,454 2,864,567,975
인지컨트롤스 (023800) 5,900 0 0 5,910 5,930 5,800 26,870 157,394,040
인팩 (023810) 6,100 10 .16 6,090 6,140 6,020 14,130 85,768,410
에쓰씨엔지니어링 (023960) 1,277 0 0 1,277 1,277 1,250 215,101 271,213,840
WISCOM (024070) 1,978 -18 -.9 1,974 1,995 1,973 2,689 5,338,695
디씨엠 (024090) 13,480 170 1.28 13,360 13,880 13,310 4,492 60,498,540
기업은행 (024110) 19,240 240 1.26 18,800 19,350 18,790 1,122,958 21,457,215,765
콜마홀딩스 (024720) 14,280 0 0 14,160 14,420 14,000 129,780 1,850,102,705
대원화성 (024890) 901 0 0 903 903 893 10,062 9,041,645
디와이덕양 (024900) 2,510 -5 -.2 2,505 2,525 2,480 58,508 146,436,919
KPX케미칼 (025000) 52,200 900 1.75 51,300 52,300 50,400 9,957 514,999,450
SJM홀딩스 (025530) 3,655 -60 -1.62 3,700 3,715 3,630 10,565 38,629,100
한국단자 (025540) 66,300 200 .3 66,500 67,400 65,000 29,579 1,964,041,500
미래산업 (025560) 10,290 -410 -3.83 10,580 10,580 10,220 48,341 498,787,515
제이준코스메틱 (025620) 7,330 -120 -1.61 7,510 7,510 7,300 10,562 78,105,525
한솔홈데코 (025750) 724 -5 -.69 726 735 720 231,477 167,702,780
이구산업 (025820) 5,180 -80 -1.52 5,200 5,290 5,050 776,399 4,014,826,920
남해화학 (025860) 7,200 70 .98 7,240 7,290 7,090 67,579 486,896,890
한국주강 (025890) 1,914 -14 -.73 1,921 1,928 1,881 15,282 29,155,418
스틱인베스트먼트 (026890) 10,080 150 1.51 9,930 10,110 9,860 93,388 935,640,395
부국철강 (026940) 2,360 -20 -.84 2,365 2,395 2,330 58,351 138,072,970
동서 (026960) 29,900 -200 -.66 29,900 30,350 29,450 146,485 4,365,917,300
BGF (027410) 3,995 5 .13 4,025 4,025 3,930 54,452 216,416,146
마니커 (027740) 886 -7 -.78 894 904 874 180,883 160,879,332
한국제지 (027970) 830 0 0 823 838 822 94,293 77,973,190
삼성E&A (028050) 26,700 1500 5.95 25,050 26,700 24,700 2,155,143 56,422,933,150
동아지질 (028100) 16,420 120 .74 16,200 16,490 16,010 38,324 626,718,520
삼성물산 (028260) 172,900 5400 3.22 168,900 173,800 168,000 624,179 107,380,592,900
삼성물산우B (02826K) 122,000 3600 3.04 119,000 122,500 118,600 5,463 661,967,300
팬오션 (028670) 4,240 30 .71 4,205 4,280 4,150 1,410,194 5,958,282,418
케이씨 (029460) 22,550 -50 -.22 22,600 22,850 22,050 23,800 535,035,875
신도리코 (029530) 48,150 -1000 -2.03 49,150 49,800 48,000 25,718 1,250,225,875
삼성카드 (029780) 49,300 400 .82 48,800 49,800 48,600 67,929 3,358,677,800
제일기획 (030000) 20,100 50 .25 20,000 20,350 19,950 170,462 3,434,360,760
NICE평가정보 (030190) 16,310 260 1.62 16,060 16,350 16,040 161,420 2,609,720,925
KT (030200) 54,600 -700 -1.27 54,700 54,900 53,800 348,934 19,008,167,574
다올투자증권 (030210) 3,390 40 1.19 3,365 3,395 3,290 96,886 323,835,541
교보증권 (030610) 8,740 180 2.1 8,580 8,740 8,490 176,248 1,523,173,320
동원수산 (030720) 5,830 -130 -2.18 6,000 6,040 5,640 15,090 88,807,530
서울보증보험 (031210) 40,600 350 .87 40,450 40,700 40,100 46,803 1,892,170,350
신세계인터내셔날 (031430) 11,800 0 0 11,720 11,810 11,610 42,939 502,380,530
신세계푸드 (031440) 37,650 -150 -.4 37,800 38,150 37,300 6,167 233,114,225
아이티센씨티에스 (031820) 635 -5 -.78 641 655 630 344,483 219,170,474
롯데관광개발 (032350) 16,420 -230 -1.38 16,200 16,650 15,600 1,075,826 17,519,414,025
황금에스티 (032560) 6,020 -160 -2.59 6,180 6,180 5,960 65,012 390,647,450
LG유플러스 (032640) 14,240 -50 -.35 14,150 14,310 13,880 1,136,057 16,124,537,110
삼성생명 (032830) 126,100 1600 1.29 123,300 126,100 123,300 154,080 19,290,699,650
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 17,880 300 1.71 17,350 17,880 17,320 62,264 1,098,454,510
체시스 (033250) 1,118 15 1.36 1,103 1,138 1,080 180,205 199,343,236
유나이티드제약 (033270) 21,050 0 0 20,850 21,050 20,400 71,061 1,474,898,600
SJG세종 (033530) 4,440 -55 -1.22 4,495 4,515 4,380 47,535 211,360,865
KT&G (033780) 131,800 100 .08 130,200 131,900 130,000 151,062 19,786,287,400
무학 (033920) 7,730 -20 -.26 7,800 7,800 7,640 83,236 644,166,340
두산에너빌리티 (034020) 65,100 1600 2.52 63,800 65,400 62,300 6,058,820 388,788,917,750
SBS (034120) 20,700 -200 -.96 20,900 20,900 20,550 44,157 913,943,425
LG디스플레이 (034220) 10,350 -50 -.48 10,300 10,410 10,200 2,262,102 23,351,159,980
파라다이스 (034230) 17,830 -590 -3.2 18,180 18,210 17,350 1,334,091 23,619,138,650
NICE (034310) 13,490 20 .15 13,470 13,500 13,270 41,939 560,483,430
인천도시가스 (034590) 26,200 -50 -.19 26,500 26,500 26,150 1,514 39,683,450
SK (034730) 204,000 1000 .49 201,500 204,500 199,800 152,744 30,950,814,850
SK우 (03473K) 162,000 -1700 -1.04 163,800 163,800 160,700 5,492 891,501,900
한국토지신탁 (034830) 1,232 3 .24 1,229 1,235 1,217 282,439 346,277,784
HS애드 (035000) 7,850 40 .51 7,810 7,920 7,700 38,323 298,902,695
백산 (035150) 15,150 70 .46 15,160 15,190 14,540 51,714 769,894,330
강원랜드 (035250) 19,160 -70 -.36 19,140 19,220 18,870 411,571 7,844,957,640
NAVER (035420) 233,000 -2500 -1.06 235,500 240,000 232,000 928,345 217,704,436,500
신세계 I&C (035510) 16,700 500 3.09 16,300 16,800 16,100 131,709 2,183,422,085
카카오 (035720) 56,000 100 .18 56,300 56,600 55,300 1,272,773 71,212,446,500
콘텐트리중앙 (036420) 10,020 100 1.01 9,920 10,140 9,820 50,696 506,349,535
한국가스공사 (036460) 43,850 -750 -1.68 44,400 44,450 43,150 484,479 21,184,318,925
SNT홀딩스 (036530) 57,400 1800 3.24 55,600 57,400 54,700 17,390 986,790,850
엔씨소프트 (036570) 192,800 -1200 -.62 194,600 194,600 189,800 59,086 11,326,957,800
팜스코 (036580) 2,800 -25 -.88 2,840 2,840 2,755 37,488 104,572,745
YG PLUS (037270) 8,240 -60 -.72 8,350 8,450 8,040 1,348,757 11,114,717,550
LG헬로비전 (037560) 2,880 30 1.05 2,860 2,895 2,820 230,462 658,103,384
광주신세계 (037710) 31,800 -150 -.47 31,800 31,800 31,400 22,155 701,535,725
하나투어 (039130) 53,600 -300 -.56 54,000 54,300 53,200 46,122 2,481,021,600
키움증권 (039490) 215,500 5000 2.38 209,000 217,000 207,000 125,848 26,914,243,000
HDC랩스 (039570) 9,680 -10 -.1 9,690 9,860 9,460 16,977 161,751,890
상신브레이크 (041650) 2,970 10 .34 2,960 2,980 2,950 28,632 84,730,532
한화오션 (042660) 96,800 -800 -.82 100,100 101,700 95,100 8,189,040 807,117,785,700
HD현대인프라코어 (042670) 15,750 550 3.62 14,980 16,080 14,630 6,997,800 109,932,462,880
한미반도체 (042700) 84,400 -800 -.94 85,200 85,200 82,700 372,546 31,284,412,650
주연테크 (044380) 463 -2 -.43 465 469 453 162,714 74,663,843
KSS해운 (044450) 10,300 -50 -.48 10,310 10,460 10,200 45,059 466,920,865
코스맥스비티아이 (044820) 19,040 0 0 19,040 19,070 17,990 60,322 1,118,198,640
대우건설 (047040) 3,905 95 2.49 3,800 3,905 3,705 1,797,200 6,883,701,771
포스코인터내셔널 (047050) 52,000 -300 -.57 52,200 52,400 51,000 349,225 18,054,864,250
유니온머티리얼 (047400) 1,661 25 1.53 1,633 1,675 1,608 158,072 260,826,851
한국항공우주 (047810) 100,500 2000 2.03 97,500 104,400 96,300 2,395,577 242,775,857,300
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 2,010 0 0 2,020 2,020 1,999 8,602 17,234,792
한전KPS (051600) 52,800 900 1.73 52,600 53,800 51,200 324,616 17,027,092,650
진양화학 (051630) 1,993 -4 -.2 1,997 2,000 1,971 34,349 68,215,529
LG생활건강 (051900) 323,500 -3000 -.92 324,500 327,500 322,000 68,251 22,095,036,000
LG생활건강우 (051905) 127,100 -1100 -.86 128,600 128,600 127,000 16,084 2,048,806,300
LG화학 (051910) 308,000 -5000 -1.6 306,500 309,000 298,500 384,643 117,377,163,000
LG화학우 (051915) 156,900 -3400 -2.12 158,700 158,700 155,100 74,241 11,631,676,650
한전기술 (052690) 95,100 5200 5.78 91,800 96,000 89,700 772,444 72,134,054,600
스카이라이프 (053210) 4,900 -15 -.31 4,915 4,915 4,845 25,446 124,270,515
한미글로벌 (053690) 19,410 160 .83 19,270 20,950 19,020 397,801 7,881,879,990
테이팩스 (055490) 15,100 -10 -.07 15,180 15,180 14,750 6,985 104,572,480
신한지주 (055550) 68,800 1600 2.38 65,500 69,500 65,500 1,781,828 121,804,554,650
현대홈쇼핑 (057050) 57,200 1400 2.51 55,800 57,200 55,200 14,566 825,559,700
포스코스틸리온 (058430) 43,600 100 .23 43,150 43,600 42,150 16,751 719,427,900
세아홀딩스 (058650) 131,300 4200 3.3 126,000 134,500 126,000 3,456 448,191,150
다스코 (058730) 2,970 -5 -.17 2,985 3,010 2,915 24,375 72,424,625
KTcs (058850) 2,660 -5 -.19 2,665 2,685 2,630 171,607 456,018,932
KTis (058860) 2,795 20 .72 2,775 2,805 2,735 94,984 263,445,001
HL홀딩스 (060980) 39,400 50 .13 39,350 39,750 38,700 17,354 683,191,625
산일전기 (062040) 114,200 1900 1.69 109,700 115,800 108,900 478,445 53,778,071,150
종근당바이오 (063160) 24,200 750 3.2 23,450 27,650 23,100 551,360 14,051,697,050
현대로템 (064350) 206,000 11400 5.86 193,000 206,500 189,700 1,318,292 263,868,669,700
LG씨엔에스 (064400) 71,200 700 .99 71,900 73,000 70,700 412,284 29,558,166,750
SNT모티브 (064960) 34,500 750 2.22 34,200 34,500 33,200 54,210 1,844,247,600
LG전자 (066570) 77,400 -400 -.51 77,400 77,800 76,400 357,009 27,580,732,350
LG전자우 (066575) 38,950 -450 -1.14 39,400 39,500 38,850 39,557 1,544,129,525
엘앤에프 (066970) 65,900 700 1.07 63,800 67,500 62,200 414,791 27,244,331,800
세이브존I&C (067830) 2,670 20 .75 2,655 2,720 2,620 30,765 82,613,904
셀트리온 (068270) 178,700 1200 .68 176,300 182,000 174,200 547,815 97,291,823,200
삼성출판사 (068290) 17,940 280 1.59 17,540 18,000 17,470 10,622 188,470,910
TKG휴켐스 (069260) 17,420 -110 -.63 17,450 17,600 17,250 65,542 1,142,769,635
대호에이엘 (069460) 1,838 -47 -2.49 1,890 1,928 1,820 811,446 1,506,500,006
대웅제약 (069620) 158,200 300 .19 157,100 158,600 156,000 19,543 3,073,684,850
한세엠케이 (069640) 909 -33 -3.5 932 941 905 208,224 190,265,164
DSR제강 (069730) 3,655 -20 -.54 3,620 3,665 3,605 12,268 44,739,440
현대백화점 (069960) 71,700 -100 -.14 71,400 72,500 71,300 48,005 3,440,352,650
모나용평 (070960) 4,055 -5 -.12 4,090 4,180 4,005 162,220 663,970,639
한국금융지주 (071050) 142,100 1000 .71 139,400 143,000 138,600 170,936 24,192,295,100
한국금융지주우 (071055) 90,700 2400 2.72 88,300 91,500 87,700 60,774 5,439,187,450
하이스틸 (071090) 5,820 -50 -.85 5,900 6,250 5,760 6,596,875 39,595,638,625
지역난방공사 (071320) 88,400 1800 2.08 86,000 89,000 84,600 25,189 2,196,106,500
롯데하이마트 (071840) 9,050 90 1 8,980 9,130 8,740 62,323 560,133,090
코아스 (071950) 8,600 150 1.78 8,540 8,740 8,310 7,439 62,518,810
HD현대마린엔진 (071970) 66,700 1000 1.52 66,500 68,700 64,700 422,319 28,013,280,750
유엔젤 (072130) 5,360 -10 -.19 5,380 5,400 5,290 92,242 492,819,730
농심홀딩스 (072710) 82,500 900 1.1 81,600 82,500 80,400 6,458 527,710,800
금호타이어 (073240) 4,740 -45 -.94 4,740 4,750 4,680 579,415 2,732,616,273
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,540 -10 -.28 3,560 3,585 3,525 929 3,293,065
세진중공업 (075580) 12,890 130 1.02 12,630 13,250 12,500 1,766,864 22,803,305,585
유니퀘스트 (077500) 5,730 -60 -1.04 5,800 5,820 5,650 40,035 229,692,985
STX엔진 (077970) 23,900 650 2.8 23,200 24,250 22,750 667,561 15,880,814,625
텔코웨어 (078000) 15,100 0 0 15,100 15,180 14,930 7,310 109,953,835
에이블씨엔씨 (078520) 9,920 50 .51 9,720 10,010 9,450 521,404 5,091,446,445
GS (078930) 49,500 -400 -.8 49,450 49,800 48,700 306,816 15,117,923,400
GS우 (078935) 44,450 250 .57 45,000 45,000 43,600 8,584 378,854,500
CJ CGV (079160) 5,130 -50 -.97 5,170 5,180 5,090 222,759 1,140,004,455
현대리바트 (079430) 7,860 0 0 7,860 7,860 7,720 18,320 142,910,180
LIG넥스원 (079550) 622,000 21000 3.49 598,000 623,000 589,000 108,816 66,511,531,500
전진건설로봇 (079900) 49,350 600 1.23 49,500 50,200 49,100 40,021 1,987,222,875
휴비스 (079980) 3,095 0 0 3,100 3,100 3,045 44,892 137,804,755
일진다이아 (081000) 13,070 -50 -.38 13,130 13,290 12,900 16,132 209,606,375
미스토홀딩스 (081660) 35,900 -50 -.14 35,650 36,250 35,550 117,609 4,213,572,475
동양생명 (082640) 8,470 90 1.07 8,410 8,630 8,320 223,187 1,905,768,585
한화엔진 (082740) 35,200 -500 -1.4 35,750 36,500 34,450 1,296,687 45,961,357,100
그린케미칼 (083420) 7,770 -30 -.38 7,780 7,910 7,700 55,988 437,490,710
대한제강 (084010) 16,470 -30 -.18 16,500 16,800 16,290 14,719 242,100,980
동양고속 (084670) 8,350 -90 -1.07 8,360 8,460 7,850 7,014 58,371,020
이월드 (084680) 1,581 0 0 1,565 1,593 1,539 134,408 210,468,267
대상홀딩스 (084690) 10,160 40 .4 10,100 10,200 10,010 77,949 787,946,640
대상홀딩스우 (084695) 13,410 -10 -.07 13,420 13,710 13,240 6,063 81,379,865
TBH글로벌 (084870) 1,391 -2 -.14 1,393 1,403 1,360 33,128 45,859,114
엔케이 (085310) 815 1 .12 817 817 805 85,102 68,905,022
미래에셋생명 (085620) 7,150 240 3.47 6,900 7,420 6,900 505,823 3,574,699,920
현대글로비스 (086280) 146,700 -1600 -1.08 146,600 147,900 143,000 172,765 25,218,545,500
하나금융지주 (086790) 86,000 1700 2.02 83,800 86,200 83,400 1,094,587 93,264,120,350
이리츠코크렙 (088260) 4,510 25 .56 4,490 4,555 4,490 62,480 282,230,668
한화생명 (088350) 3,495 10 .29 3,480 3,555 3,445 2,217,817 7,761,327,247
진도 (088790) 1,966 3 .15 1,963 1,967 1,929 22,192 43,385,625
맥쿼리인프라 (088980) 11,460 70 .61 11,390 11,510 11,380 1,143,791 13,079,799,365
HDC현대EP (089470) 3,970 5 .13 3,965 3,995 3,915 15,875 62,917,065
제주항공 (089590) 6,770 20 .3 6,780 6,840 6,720 54,689 370,003,950
롯데렌탈 (089860) 31,250 -300 -.95 31,450 31,450 31,000 15,222 474,610,725
평화산업 (090080) 1,074 -1 -.09 1,075 1,090 1,064 210,321 226,727,033
노루페인트 (090350) 8,850 30 .34 8,900 8,900 8,730 36,952 325,947,165
노루페인트우 (090355) 14,570 -360 -2.41 14,650 14,650 14,430 4,496 65,029,340
메타랩스 (090370) 1,353 21 1.58 1,331 1,370 1,319 43,900 59,047,180
아모레퍼시픽 (090430) 131,100 200 .15 130,700 131,500 129,000 165,763 21,648,473,700
아모레퍼시픽우 (090435) 43,350 100 .23 42,800 43,500 42,300 22,019 944,534,075
비에이치 (090460) 14,410 -490 -3.29 14,830 14,880 14,310 588,197 8,532,389,605
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,835 -32 -1.71 1,867 1,867 1,835 893,076 1,645,564,230
디아이씨 (092200) 4,165 0 0 4,135 4,235 4,105 127,182 529,995,212
KEC (092220) 777 -9 -1.15 797 797 760 612,379 474,869,531
KPX홀딩스 (092230) 68,100 1200 1.79 66,800 68,100 66,000 3,761 252,113,850
기신정기 (092440) 2,600 -15 -.57 2,615 2,620 2,560 39,464 102,081,445
DYP (092780) 4,275 -80 -1.84 4,290 4,355 4,270 23,280 100,081,160
넥스틸 (092790) 16,090 -10 -.06 16,170 16,270 15,700 799,422 12,806,601,030
LF (093050) 19,710 1000 5.34 19,440 20,100 19,250 141,428 2,776,094,580
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,865 -20 -.69 2,900 2,910 2,795 848,270 2,397,552,686
후성 (093370) 4,845 15 .31 4,830 4,940 4,675 396,465 1,907,349,829
효성ITX (094280) 13,130 0 0 13,160 13,240 13,090 12,271 161,329,785
맵스리얼티1 (094800) 4,550 -30 -.66 4,530 4,580 4,510 29,191 132,815,510
AJ네트웍스 (095570) 4,265 50 1.19 4,180 4,270 4,150 133,530 562,305,315
웅진씽크빅 (095720) 2,100 70 3.45 2,050 2,105 1,970 1,562,168 3,193,373,160
JW홀딩스 (096760) 3,560 -35 -.97 3,595 3,610 3,535 58,078 206,856,611
SK이노베이션 (096770) 111,500 -2000 -1.76 112,500 112,600 109,800 342,596 37,998,574,900
SK이노베이션우 (096775) 72,700 -2200 -2.94 74,900 74,900 72,500 5,003 364,481,400
HJ중공업 (097230) 8,870 10 .11 9,110 9,120 8,620 1,543,530 13,723,166,590
엠씨넥스 (097520) 29,250 50 .17 29,200 29,350 28,550 45,052 1,307,534,825
CJ제일제당 (097950) 249,500 2000 .81 246,500 251,000 244,000 41,938 10,413,207,750
CJ제일제당 우 (097955) 145,500 700 .48 145,000 145,900 143,500 5,611 812,481,800
SK오션플랜트 (100090) 19,780 210 1.07 19,580 19,800 19,310 198,954 3,898,209,225
비상교육 (100220) 6,200 -10 -.16 6,210 6,270 6,110 28,095 173,830,590
진양홀딩스 (100250) 3,275 25 .77 3,250 3,350 3,190 65,842 214,774,900
SNT에너지 (100840) 55,000 3500 6.8 52,900 56,600 50,500 464,565 25,014,423,850
인바이오젠 (101140) 9,670 0 0 9,670 9,920 9,400 8,616 83,605,160
해태제과식품 (101530) 7,290 10 .14 7,250 7,390 7,140 44,073 319,937,735
동성케미컬 (102260) 4,250 30 .71 4,200 4,270 4,180 54,724 231,224,756
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,500 -120 -1.03 11,710 11,710 11,450 17,133 197,642,870
풍산 (103140) 164,800 2800 1.73 159,900 166,600 156,400 314,436 51,033,403,200
일진전기 (103590) 43,800 2550 6.18 41,050 44,400 40,400 1,214,836 52,499,432,525
한국철강 (104700) 9,300 30 .32 9,260 9,390 9,110 10,686 98,220,435
KB금융 (105560) 111,300 800 .72 109,400 112,300 109,200 1,459,782 162,252,269,812
한세실업 (105630) 10,480 -140 -1.32 10,630 10,630 10,450 117,976 1,237,409,315
우진 (105840) 11,530 630 5.78 10,970 11,820 10,900 828,806 9,499,302,825
미원홀딩스 (107590) 73,900 -600 -.81 74,600 74,600 72,900 529 38,684,400
LX세미콘 (108320) 55,300 -900 -1.6 56,600 56,600 54,900 82,733 4,568,735,450
LX하우시스 (108670) 31,050 200 .65 30,750 31,250 30,400 23,898 738,382,150
LX하우시스우 (108675) 18,620 -30 -.16 18,650 18,670 18,560 1,553 28,914,460
주성코퍼레이션 (109070) 811 -12 -1.46 823 831 800 139,262 114,073,670
호전실업 (111110) 8,230 70 .86 8,200 8,240 8,070 32,080 261,171,305
동인기연 (111380) 15,100 160 1.07 14,940 15,140 14,730 8,018 120,203,340
영원무역 (111770) 59,800 700 1.18 58,600 59,800 58,300 45,467 2,697,313,150
씨에스윈드 (112610) 46,900 -650 -1.37 47,350 47,550 45,750 343,422 15,920,752,975
GKL (114090) 15,520 -230 -1.46 15,630 15,660 15,160 237,914 3,655,618,140
대성에너지 (117580) 8,430 50 .6 8,500 8,500 8,300 28,872 242,092,390
메타케어 (118000) 327 0 0 328 329 323 192,868 62,905,574
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 101,100 -600 -.59 102,100 102,100 100,000 1,007 101,684,800
코오롱인더 (120110) 41,700 -800 -1.88 41,700 41,950 40,650 202,389 8,353,436,625
코오롱인더우 (120115) 23,250 -750 -3.13 24,000 24,000 23,050 30,773 714,927,400
아이마켓코리아 (122900) 8,430 150 1.81 8,330 8,450 8,250 45,524 379,202,000
한국화장품 (123690) 10,340 50 .49 10,390 10,620 10,120 210,771 2,172,927,160
SJM (123700) 3,520 -25 -.71 3,550 3,550 3,480 50,009 175,293,935
한국자산신탁 (123890) 2,480 -10 -.4 2,500 2,500 2,450 114,684 284,444,757
현대퓨처넷 (126560) 3,400 115 3.5 3,260 3,400 3,245 56,013 185,592,957
수산인더스트리 (126720) 23,200 200 .87 22,950 23,500 22,600 34,286 792,662,800
대성산업 (128820) 4,510 0 0 4,450 4,545 4,450 167,498 752,459,510
한미약품 (128940) 281,000 4500 1.63 278,000 281,500 274,000 44,477 12,389,263,000
인터지스 (129260) 2,925 0 0 2,920 2,940 2,875 130,139 377,678,404
한전산업 (130660) 12,780 230 1.83 12,700 12,930 12,420 135,112 1,718,746,050
화인베스틸 (133820) 1,193 275 29.96 918 1,193 904 7,853,499 9,018,595,487
미원화학 (134380) 84,200 -500 -.59 84,700 84,700 84,100 50 4,214,100
시디즈 (134790) 29,250 200 .69 29,150 29,500 28,700 4,994 145,646,000
선진 (136490) 13,000 -680 -4.97 13,420 13,520 12,800 172,155 2,267,098,405
에스디바이오센서 (137310) 10,060 20 .2 10,040 10,110 9,820 112,246 1,120,975,260
메리츠금융지주 (138040) 117,000 1200 1.04 114,800 117,200 113,600 309,018 35,886,188,050
코오롱ENP (138490) 6,600 0 0 6,600 6,700 6,450 38,778 255,529,720
BNK금융지주 (138930) 14,480 50 .35 14,250 14,560 14,230 949,936 13,729,247,945
iM금융지주 (139130) 13,910 520 3.88 13,400 14,100 13,400 635,018 8,768,768,300
이마트 (139480) 89,400 500 .56 88,200 89,600 88,100 81,827 7,272,442,400
아주스틸 (139990) 4,030 25 .62 4,005 4,040 4,005 8,082 32,474,749
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,714 7 .41 1,707 1,728 1,682 19,840 33,824,522
다이나믹디자인 (145210) 870 -30 -3.33 890 908 860 228,208 200,417,761
케이탑리츠 (145270) 957 3 .31 959 961 949 52,527 50,009,323
덴티움 (145720) 65,000 -900 -1.37 65,700 65,900 64,500 32,232 2,091,676,550
삼양사 (145990) 53,200 500 .95 52,700 53,300 51,700 15,276 803,035,650
삼양사우 (145995) 35,250 300 .86 34,900 35,300 34,650 698 24,417,900
한국ANKOR유전 (152550) 246 0 0 248 248 245 419,781 103,416,397
DSR (155660) 3,900 -10 -.26 3,920 3,925 3,850 8,944 34,762,095
애경케미칼 (161000) 12,010 -130 -1.07 12,140 12,190 11,950 247,384 2,975,102,700
한국타이어앤테크놀로지 (161390) 44,700 -1400 -3.04 45,250 45,850 43,800 447,546 19,905,769,625
한국콜마 (161890) 93,900 1200 1.29 92,300 93,900 91,800 159,086 14,814,894,350
동일고무벨트 (163560) 7,090 -60 -.84 7,180 7,180 7,030 18,264 129,893,620
동아에스티 (170900) 47,450 50 .11 47,200 47,550 46,900 13,085 618,070,825
JB금융지주 (175330) 23,050 500 2.22 22,300 23,300 22,250 427,171 9,785,200,925
PI첨단소재 (178920) 19,610 -380 -1.9 20,350 20,350 19,500 146,818 2,891,431,320
한진칼 (180640) 111,300 -2500 -2.2 112,100 112,600 110,400 60,530 6,749,117,800
한진칼우 (18064K) 35,600 -1100 -3 36,300 36,800 35,600 5,055 181,248,600
NHN (181710) 30,800 1400 4.76 35,150 36,200 30,600 1,428,787 47,724,074,075
아세아시멘트 (183190) 12,720 410 3.33 12,220 12,760 12,110 130,894 1,642,952,440
종근당 (185750) 96,500 12800 15.29 85,100 106,800 84,500 555,101 53,320,807,900
더블유게임즈 (192080) 56,200 500 .9 55,300 56,400 54,800 60,183 3,367,331,150
쿠쿠홀딩스 (192400) 30,200 350 1.17 29,950 30,500 29,600 23,224 701,817,975
드림텍 (192650) 6,040 10 .17 6,040 6,060 5,940 72,446 434,315,890
코스맥스 (192820) 237,500 4500 1.93 231,000 238,000 227,500 68,698 16,041,046,000
제이에스코퍼레이션 (194370) 11,440 40 .35 11,390 11,500 11,210 168,453 1,915,827,425
해성디에스 (195870) 24,400 50 .21 25,100 25,350 24,150 157,691 3,870,838,350
서연이화 (200880) 12,500 -50 -.4 12,550 12,640 12,260 54,406 676,752,000
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,750 50 .14 35,400 35,800 34,800 326,414 11,581,680,424
삼성바이오로직스 (207940) 1,088,000 21000 1.97 1,070,000 1,095,000 1,070,000 64,079 69,456,213,000
디와이파워 (210540) 13,580 130 .97 13,500 13,620 13,050 60,968 816,052,225
SK디앤디 (210980) 9,820 80 .82 9,770 9,940 9,550 53,848 524,762,405
한솔제지 (213500) 8,610 -20 -.23 8,620 8,680 8,500 61,107 524,168,625
이노션 (214320) 19,640 90 .46 19,550 19,750 19,420 69,614 1,360,001,920
금호에이치티 (214330) 616 -3 -.48 619 628 605 297,773 183,517,843
경보제약 (214390) 5,200 70 1.36 5,120 5,540 5,090 101,090 535,436,750
토니모리 (214420) 10,930 320 3.02 10,750 11,080 10,475 233,295 2,528,560,660
잇츠한불 (226320) 13,480 350 2.67 13,130 13,610 13,090 23,638 315,548,705
현대코퍼레이션홀딩스 (227840) 12,650 70 .56 12,600 12,750 12,410 14,774 185,816,810
LS에코에너지 (229640) 37,900 -450 -1.17 38,300 38,700 37,400 200,361 7,627,365,325
JW생명과학 (234080) 12,490 120 .97 12,370 12,600 12,260 58,187 724,669,150
두산밥캣 (241560) 55,100 1600 2.99 53,800 55,500 52,700 267,874 14,610,975,550
화승엔터프라이즈 (241590) 7,570 -50 -.66 7,620 7,620 7,520 98,497 743,711,940
에이플러스에셋 (244920) 6,190 240 4.03 5,960 6,270 5,920 152,043 931,472,335
솔루엠 (248070) 16,490 0 0 16,500 16,680 16,310 105,728 1,739,466,290
샘표식품 (248170) 26,650 100 .38 26,700 26,700 26,300 6,685 177,332,225
일동제약 (249420) 20,600 -400 -1.9 20,950 21,100 20,300 278,394 5,755,741,300
넷마블 (251270) 61,200 2200 3.73 58,700 61,200 58,200 244,608 14,753,695,300
크래프톤 (259960) 338,000 2500 .75 332,500 340,500 327,500 100,286 33,727,162,500
크라운제과 (264900) 9,210 20 .22 9,190 9,310 9,140 16,924 156,510,950
크라운제과우 (26490K) 9,810 70 .72 9,620 9,850 9,620 1,057 10,290,390
HD현대 (267250) 141,800 -400 -.28 142,100 143,200 139,500 201,506 28,459,185,250
HD현대일렉트릭 (267260) 495,000 6000 1.23 485,000 498,500 482,500 159,506 78,499,628,500
HD현대건설기계 (267270) 95,000 2600 2.81 91,800 96,100 91,200 222,581 21,069,938,650
경동도시가스 (267290) 20,350 200 .99 20,150 20,400 19,960 17,649 355,971,420
아시아나IDT (267850) 11,920 80 .68 11,800 11,950 11,710 3,516 41,572,470
미원에스씨 (268280) 146,300 -500 -.34 146,800 151,000 145,600 1,017 149,376,250
오리온 (271560) 110,900 400 .36 110,100 111,200 109,700 94,665 10,442,437,100
일진하이솔루스 (271940) 17,050 -150 -.87 17,200 17,280 16,740 35,413 601,060,770
제일약품 (271980) 14,350 270 1.92 14,330 14,500 13,920 9,281 131,963,490
한화시스템 (272210) 56,500 -1300 -2.25 59,100 59,400 54,500 3,396,530 194,271,037,400
진에어 (272450) 8,940 -40 -.45 8,990 9,050 8,870 97,426 872,290,030
삼양패키징 (272550) 13,710 50 .37 13,600 13,720 13,500 23,523 320,362,890
에이피알 (278470) 181,300 13800 8.24 166,100 182,500 165,800 538,391 94,803,534,900
롯데웰푸드 (280360) 122,400 1400 1.16 121,000 123,600 119,500 14,660 1,790,298,250
케이씨텍 (281820) 29,200 -400 -1.35 30,150 30,350 28,500 230,153 6,792,921,250
BGF리테일 (282330) 112,400 -200 -.18 111,500 113,900 111,400 20,716 2,334,056,300
쿠쿠홈시스 (284740) 27,350 500 1.86 27,100 27,650 26,800 40,810 1,112,851,200
SK케미칼 (285130) 69,100 600 .88 67,900 69,300 66,000 65,319 4,444,179,650
SK케미칼우 (28513K) 27,850 -50 -.18 28,150 28,150 27,450 26,429 733,372,525
롯데이노베이트 (286940) 21,800 300 1.4 21,550 21,850 21,300 11,923 257,310,350
하나제약 (293480) 11,850 50 .42 12,020 12,020 11,710 14,615 173,271,705
신한알파리츠 (293940) 5,470 50 .92 5,410 5,500 5,390 315,023 1,715,827,760
HDC현대산업개발 (294870) 24,000 1300 5.73 22,700 24,100 22,600 467,205 11,107,433,475
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 237,000 -10000 -4.05 245,500 247,000 232,000 44,381 10,467,860,000
효성중공업 (298040) 1,293,000 7000 .54 1,256,000 1,294,000 1,256,000 55,646 71,265,751,500
HS효성첨단소재 (298050) 197,400 -3600 -1.79 201,000 202,000 194,300 15,656 3,083,961,300
에어부산 (298690) 2,035 0 0 2,030 2,045 2,010 109,139 221,630,269
한일시멘트 (300720) 18,800 280 1.51 18,400 18,890 18,220 62,129 1,159,823,125
SK바이오사이언스 (302440) 45,850 -650 -1.4 46,100 46,300 45,550 72,093 3,306,175,750
세아제강 (306200) 165,900 1800 1.1 164,200 167,200 160,000 10,532 1,731,157,850
현대오토에버 (307950) 155,200 -6800 -4.2 161,000 161,000 152,600 84,305 13,017,039,500
씨티알모빌리티 (308170) 5,310 -90 -1.67 5,400 5,490 5,290 9,728 51,936,130
우리금융지주 (316140) 24,650 0 0 24,350 24,850 24,250 1,798,981 44,234,671,975
자이에스앤디 (317400) 3,580 70 1.99 3,550 3,580 3,450 47,534 167,336,020
HD현대에너지솔루션 (322000) 47,650 -900 -1.85 48,400 48,700 47,200 138,875 6,642,740,650
카카오뱅크 (323410) 28,300 -300 -1.05 28,400 28,550 27,900 660,043 18,605,128,750
SK바이오팜 (326030) 100,900 700 .7 100,000 102,100 99,000 158,776 15,910,593,850
HD현대중공업 (329180) 473,500 9000 1.94 473,000 478,500 455,000 249,727 117,246,371,000
롯데리츠 (330590) 3,845 20 .52 3,840 3,895 3,615 487,767 1,875,036,931
이지스밸류플러스리츠 (334890) 4,455 -115 -2.52 4,550 4,550 4,450 135,607 607,356,526
두산퓨얼셀 (336260) 23,850 200 .85 24,000 24,050 23,300 331,785 7,864,749,150
두산퓨얼셀1우 (33626K) 5,910 20 .34 5,960 5,970 5,850 43,733 257,461,660
두산퓨얼셀2우B (33626L) 11,330 190 1.71 11,170 11,380 10,950 10,856 120,924,175
솔루스첨단소재 (336370) 8,560 -100 -1.15 8,580 8,590 8,430 121,543 1,034,150,220
솔루스첨단소재1우 (33637K) 1,889 30 1.61 1,851 1,901 1,840 54,434 102,309,508
솔루스첨단소재2우B (33637L) 4,150 -65 -1.54 4,195 4,200 4,100 4,827 20,026,465
NH프라임리츠 (338100) 4,600 10 .22 4,610 4,615 4,550 19,811 90,966,677
교촌에프앤비 (339770) 5,150 10 .19 5,180 5,180 5,060 147,958 760,299,425
KCC글라스 (344820) 32,200 200 .63 32,400 32,400 31,750 15,065 482,900,500
제이알글로벌리츠 (348950) 2,510 10 .4 2,500 2,520 2,480 520,367 1,301,962,744
이지스레지던스리츠 (350520) 4,060 -5 -.12 4,065 4,065 4,040 22,931 92,857,534
하이브 (352820) 254,500 3000 1.19 253,000 256,500 249,500 148,483 37,684,846,500
대덕전자 (353200) 20,350 -400 -1.93 20,950 21,000 20,200 281,748 5,771,643,325
대덕전자1우 (35320K) 8,480 -50 -.59 8,510 8,580 8,400 1,809 15,254,820
코람코라이프인프라리츠 (357120) 4,470 50 1.13 4,415 4,470 4,410 115,899 514,320,658
미래에셋맵스리츠 (357250) 2,670 0 0 2,680 2,680 2,660 22,291 59,519,805
마스턴프리미어리츠 (357430) 1,530 -1 -.07 1,530 1,530 1,510 48,935 74,372,859
SK아이이테크놀로지 (361610) 28,900 -550 -1.87 29,150 29,150 28,050 141,291 4,035,653,925
티와이홀딩스 (363280) 3,380 40 1.2 3,345 3,440 3,250 65,904 222,137,713
티와이홀딩스우 (36328K) 5,710 -30 -.52 5,650 5,820 5,650 3,682 21,139,480
ESR켄달스퀘어리츠 (365550) 4,210 20 .48 4,205 4,235 4,185 496,197 2,087,106,922
한컴라이프케어 (372910) 2,895 0 0 2,895 2,920 2,860 112,989 327,042,778
LG에너지솔루션 (373220) 392,000 11500 3.02 373,000 394,500 370,000 623,554 241,947,544,500
DL이앤씨 (375500) 46,850 250 .54 46,450 46,950 45,650 207,204 9,637,326,150
DL이앤씨우 (37550K) 23,450 -200 -.85 23,650 23,700 23,000 12,184 284,806,200
DL이앤씨2우(전환) (37550L) 32,800 450 1.39 32,900 32,900 31,750 3,767 121,933,800
디앤디플랫폼리츠 (377190) 3,230 15 .47 3,200 3,237 3,195 136,042 438,674,022
카카오페이 (377300) 64,200 -1200 -1.83 66,100 66,100 63,400 956,742 61,539,034,450
바이오노트 (377740) 5,220 40 .77 5,170 5,250 5,140 50,226 262,223,015
화승알앤에이 (378850) 3,300 45 1.38 3,260 3,320 3,200 63,616 207,892,405
케이카 (381970) 15,760 270 1.74 15,650 15,760 15,300 96,374 1,499,898,790
F&F (383220) 70,300 -100 -.14 70,000 70,800 69,500 33,939 2,385,229,450
LX홀딩스 (383800) 8,400 60 .72 8,380 8,440 8,200 239,718 1,997,469,265
LX홀딩스1우 (38380K) 8,770 -140 -1.57 8,910 9,020 8,730 4,079 35,991,580
SK리츠 (395400) 4,815 -20 -.41 4,775 4,930 4,775 409,404 1,986,946,417
미래에셋글로벌리츠 (396690) 2,680 -5 -.19 2,685 2,685 2,650 44,335 118,021,795
NH올원리츠 (400760) 3,225 -5 -.15 3,260 3,260 3,210 63,374 204,820,917
SK스퀘어 (402340) 149,200 -1000 -.67 148,600 149,800 145,400 277,930 41,219,852,000
쏘카 (403550) 13,110 30 .23 13,080 13,140 12,920 3,133 40,862,360
신한서부티엔디리츠 (404990) 3,590 -60 -1.64 3,650 3,650 3,585 136,791 492,633,240
KB발해인프라 (415640) 8,360 -30 -.36 8,370 8,400 8,270 61,347 511,780,155
코람코더원리츠 (417310) 5,380 -20 -.37 5,390 5,400 5,350 22,682 121,926,695
KB스타리츠 (432320) 4,015 -10 -.25 4,025 4,025 3,990 88,422 354,707,796
HD현대마린솔루션 (443060) 192,000 -500 -.26 192,500 193,300 189,300 102,033 19,540,112,400
유니드비티플러스 (446070) 4,210 10 .24 4,240 4,245 4,180 5,816 24,517,185
삼성FN리츠 (448730) 4,420 5 .11 4,410 4,425 4,390 143,120 630,791,747
에코프로머티 (450080) 50,300 -2500 -4.73 52,100 52,200 50,200 545,703 27,705,935,100
코오롱모빌리티그룹 (450140) 2,650 80 3.11 2,570 2,825 2,560 2,619,296 7,089,114,046
코오롱모빌리티그룹우 (45014K) 4,220 40 .96 4,135 4,260 4,135 9,268 38,925,345
한화리츠 (451800) 4,085 20 .49 4,060 4,110 4,030 308,649 1,258,989,500
한화갤러리아 (452260) 1,154 9 .79 1,145 1,158 1,129 402,062 461,454,089
한화갤러리아우 (45226K) 2,255 5 .22 2,250 2,265 2,230 1,303 2,922,490
현대그린푸드 (453340) 17,010 250 1.49 16,830 17,120 16,560 27,078 455,269,800
두산로보틱스 (454910) 60,600 300 .5 61,100 61,300 59,800 152,413 9,249,168,250
OCI (456040) 57,400 0 0 57,400 57,800 56,400 40,603 2,320,487,900
이수스페셜티케미컬 (457190) 44,650 -700 -1.54 45,000 45,150 43,925 138,107 6,155,075,325
동국씨엠 (460850) 6,170 -50 -.8 6,210 6,210 6,060 88,792 543,570,405
동국제강 (460860) 10,910 160 1.49 10,910 11,030 10,580 352,222 3,826,830,570
조선내화 (462520) 14,800 70 .48 14,730 14,840 14,650 14,554 214,986,475
시프트업 (462870) 42,250 300 .72 41,750 42,250 41,200 140,925 5,861,204,250
STX그린로지스 (465770) 7,980 50 .63 7,960 7,990 7,860 24,958 198,124,645
SK이터닉스 (475150) 24,700 -600 -2.37 25,000 25,000 24,200 525,710 12,896,417,475
더본코리아 (475560) 26,900 -50 -.19 27,100 27,100 26,650 17,947 481,695,925
씨케이솔루션 (480370) 10,780 -120 -1.1 10,940 11,000 10,720 38,459 415,430,930
신한글로벌액티브리츠 (481850) 1,471 -8 -.54 1,479 1,481 1,470 53,601 78,963,959
달바글로벌 (483650) 204,500 4000 2 198,600 207,000 195,600 162,037 32,940,237,300
엠앤씨솔루션 (484870) 166,900 3600 2.2 165,300 168,600 158,600 64,477 10,567,896,250
HS효성 (487570) 62,800 300 .48 62,300 63,400 61,500 11,865 743,698,500
한화비전 (489790) 69,300 8500 13.98 60,500 71,400 59,500 4,458,889 301,534,080,400
GS피앤엘 (499790) 36,800 -850 -2.26 37,500 38,000 36,400 211,160 7,829,872,200
엘브이엠씨홀딩스 (900140) 1,923 -27 -1.38 1,976 1,976 1,920 331,193 640,560,736
프레스티지바이오파마 (950210) 14,870 160 1.09 14,710 14,980 14,250 114,899 1,686,382,835

Leave a Comment