KOSPI 20250730

KOSPI 일별 조회 데이터 [962] (2025-07-30)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,770 -130 -1.88 6,920 7,040 6,690 192,754 1,324,510,115
KR모터스 (000040) 653 150 29.82 653 653 653 1,819,656 1,188,235,368
경방 (000050) 7,520 -10 -.13 7,530 7,580 7,480 19,093 143,472,260
삼양홀딩스 (000070) 84,400 -600 -.71 85,500 85,500 84,300 14,623 1,239,307,050
삼양홀딩스우 (000075) 84,000 -300 -.36 84,300 84,300 84,000 43 3,623,100
하이트진로 (000080) 20,350 150 .74 20,200 20,400 20,150 95,980 1,948,971,900
하이트진로2우B (000087) 15,970 10 .06 15,820 16,100 15,820 2,855 45,583,960
유한양행 (000100) 119,800 -600 -.5 121,000 122,700 119,500 510,809 61,426,778,250
유한양행우 (000105) 104,700 200 .19 103,800 106,000 103,300 5,543 580,380,100
CJ대한통운 (000120) 89,600 400 .45 88,600 90,400 88,600 38,067 3,416,797,050
하이트진로홀딩스 (000140) 10,310 -190 -1.81 10,500 10,500 10,280 22,550 232,782,570
하이트진로홀딩스우 (000145) 12,820 -260 -1.99 13,080 13,080 12,800 63 812,050
두산 (000150) 563,000 2000 .36 557,000 568,000 555,000 89,467 50,251,124,000
두산우 (000155) 383,000 -1000 -.26 383,500 388,500 377,000 30,181 11,572,837,000
두산2우B (000157) 391,500 -5500 -1.39 396,500 401,000 390,000 2,929 1,153,700,250
성창기업지주 (000180) 1,585 -8 -.5 1,600 1,620 1,583 39,995 63,696,420
DL (000210) 50,700 -1900 -3.61 52,300 52,500 50,000 116,192 5,930,872,850
DL우 (000215) 26,100 -500 -1.88 26,600 26,600 25,800 16,646 433,095,350
유유제약 (000220) 4,480 20 .45 4,480 4,490 4,450 25,089 112,242,635
유유제약1우 (000225) 4,955 -10 -.2 4,960 4,960 4,905 5,504 27,133,780
유유제약2우B (000227) 10,570 10 .09 10,560 10,580 10,520 596 6,296,170
일동홀딩스 (000230) 8,450 -370 -4.2 8,830 8,830 8,400 56,720 486,224,895
한국앤컴퍼니 (000240) 24,100 850 3.66 23,200 24,450 23,200 155,005 3,735,127,200
기아 (000270) 110,400 4700 4.45 105,000 112,400 105,000 1,917,384 210,011,872,700
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,800 -750 -3.33 22,550 22,550 21,600 68,788 1,505,802,275
노루홀딩스우 (000325) 31,700 1100 3.59 30,800 31,700 30,600 483 14,968,750
한화손해보험 (000370) 6,050 -70 -1.14 6,080 6,110 5,920 413,794 2,488,699,445
삼화페인트 (000390) 6,190 60 .98 6,150 6,220 6,130 31,884 197,125,440
롯데손해보험 (000400) 1,761 -22 -1.23 1,783 1,810 1,759 191,335 337,866,430
대원강업 (000430) 3,680 100 2.79 3,620 3,690 3,610 65,102 238,219,265
CR홀딩스 (000480) 5,290 -220 -3.99 5,350 5,350 5,250 67,633 358,011,575
대동 (000490) 9,970 190 1.94 9,830 10,040 9,750 144,069 1,430,189,030
가온전선 (000500) 63,500 -1400 -2.16 65,300 66,100 63,500 48,177 3,113,067,050
삼일제약 (000520) 10,310 -80 -.77 10,350 10,480 10,290 68,165 704,739,440
흥국화재 (000540) 4,540 -95 -2.05 4,610 4,635 4,525 130,406 594,432,282
흥국화재우 (000545) 8,430 -480 -5.39 8,890 8,890 8,430 23,480 203,002,970
CS홀딩스 (000590) 89,500 3200 3.71 86,300 89,500 86,300 393 34,124,800
동아쏘시오홀딩스 (000640) 113,000 -400 -.35 115,100 116,000 112,900 6,489 740,163,600
천일고속 (000650) 42,600 100 .24 42,500 42,850 42,200 77 3,262,500
SK하이닉스 (000660) 263,500 1000 .38 263,000 266,000 260,500 2,482,807 653,841,670,750
영풍 (000670) 43,150 50 .12 42,850 44,100 42,850 20,242 880,962,375
LS네트웍스 (000680) 3,850 -35 -.9 3,880 3,910 3,840 154,807 598,348,494
유수홀딩스 (000700) 5,950 30 .51 5,920 5,980 5,890 23,857 141,600,605
현대건설 (000720) 65,200 -600 -.91 66,900 67,200 64,300 1,160,015 75,593,781,600
현대건설우 (000725) 55,500 100 .18 55,400 56,200 55,200 2,556 142,454,500
이화산업 (000760) 12,610 -80 -.63 12,620 12,800 12,610 1,706 21,703,350
삼성화재 (000810) 444,000 5000 1.14 435,000 444,500 435,000 78,901 34,802,458,250
삼성화재우 (000815) 335,000 -1000 -.3 336,000 338,000 333,000 7,092 2,374,818,750
화천기공 (000850) 32,200 -250 -.77 32,450 32,500 31,800 1,385 44,645,550
강남제비스코 (000860) 12,580 20 .16 12,690 12,690 12,500 14,290 179,424,010
한화 (000880) 95,000 -1800 -1.86 96,400 97,000 93,800 335,008 31,905,028,850
한화3우B (00088K) 40,100 -200 -.5 40,450 40,900 39,700 94,879 3,838,238,775
보해양조 (000890) 461 2 .44 463 463 457 96,065 44,243,552
유니온 (000910) 4,810 -10 -.21 4,820 4,900 4,800 73,395 355,843,988
전방 (000950) 33,800 -950 -2.73 34,700 34,700 33,500 2,126 71,723,800
한국주철관 (000970) 7,250 50 .69 7,190 7,310 7,160 30,650 221,862,355
DB하이텍 (000990) 46,100 400 .88 45,200 46,300 45,200 149,265 6,850,721,875
페이퍼코리아 (001020) 727 10 1.39 725 739 711 26,656 19,431,087
CJ (001040) 152,900 -500 -.33 151,800 155,200 151,800 87,315 13,418,018,850
CJ우 (001045) 86,500 1500 1.76 83,700 87,600 83,100 7,650 662,054,700
CJ4우(전환) (00104K) 125,400 600 .48 124,400 125,700 123,800 2,895 361,943,600
JW중외제약 (001060) 22,550 50 .22 22,450 22,650 22,350 38,338 863,642,750
JW중외제약우 (001065) 29,850 100 .34 29,900 29,900 29,850 268 7,999,850
JW중외제약2우B (001067) 63,300 -100 -.16 63,300 63,300 63,100 11 696,000
대한방직 (001070) 6,690 100 1.52 6,600 6,720 6,540 9,650 64,026,785
만호제강 (001080) 24,250 -50 -.21 24,050 24,450 23,950 802 19,341,100
LX인터내셔널 (001120) 32,300 50 .16 32,250 32,550 31,950 90,533 2,928,031,225
대한제분 (001130) 151,600 -1100 -.72 153,000 153,500 150,300 1,564 237,617,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,380 -65 -1.89 3,455 3,470 3,360 1,110,108 3,768,415,377
금호전기 (001210) 1,286 81 6.72 1,215 1,398 1,215 7,549,584 9,971,851,376
동국홀딩스 (001230) 8,380 -120 -1.41 8,490 8,510 8,250 117,507 983,585,385
GS글로벌 (001250) 2,715 -15 -.55 2,730 2,740 2,705 330,542 898,626,367
남광토건 (001260) 8,850 70 .8 8,780 9,050 8,780 16,540 147,728,550
부국증권 (001270) 53,600 -1500 -2.72 55,400 55,900 53,600 89,432 4,845,130,300
부국증권우 (001275) 25,200 -300 -1.18 25,600 25,600 25,200 3,276 82,785,300
상상인증권 (001290) 686 -4 -.58 698 698 681 231,417 158,987,517
PKC (001340) 5,940 50 .85 5,900 6,020 5,890 71,300 425,685,880
삼성제약 (001360) 1,567 -17 -1.07 1,578 1,580 1,558 382,963 598,825,149
SG글로벌 (001380) 1,660 1 .06 1,660 1,675 1,655 62,664 104,146,923
KG케미칼 (001390) 4,520 -85 -1.85 4,605 4,640 4,510 194,983 888,332,453
태원물산 (001420) 3,780 -10 -.26 3,770 3,790 3,760 919 3,465,314
세아베스틸지주 (001430) 31,300 -1100 -3.4 32,200 32,900 30,900 156,480 4,926,388,450
대한전선 (001440) 15,610 -170 -1.08 15,790 15,980 15,560 638,582 10,048,302,745
현대해상 (001450) 26,500 200 .76 26,300 26,550 26,000 221,619 5,840,235,200
BYC (001460) 38,950 -850 -2.14 39,900 40,100 38,600 5,728 224,718,425
BYC우 (001465) 25,300 100 .4 25,800 25,800 24,950 2,776 69,689,800
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,580 -70 -.81 8,680 8,720 8,490 178,698 1,527,951,795
SK증권 (001510) 669 -6 -.89 679 681 665 2,370,696 1,587,670,608
SK증권우 (001515) 2,225 20 .91 2,230 2,235 2,195 4,366 9,729,025
동양 (001520) 653 23 3.65 629 654 629 433,983 279,485,143
동양우 (001525) 4,450 95 2.18 4,445 4,450 4,445 96 433,670
동양2우B (001527) 8,690 230 2.72 8,500 8,690 8,500 33 281,120
DI동일 (001530) 43,300 1000 2.36 42,250 43,450 42,250 73,433 3,159,590,050
조비 (001550) 13,460 200 1.51 13,260 13,580 13,260 17,970 241,097,025
제일연마 (001560) 9,970 150 1.53 9,920 10,010 9,890 4,179 41,578,050
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 498 9 1.84 496 506 487 65,647 32,426,923
종근당홀딩스 (001630) 49,800 -1000 -1.97 49,600 50,600 48,850 19,819 987,309,025
대상 (001680) 23,350 0 0 23,300 23,600 23,200 73,443 1,719,412,475
대상우 (001685) 17,550 0 0 17,550 17,620 17,430 3,636 63,742,265
신영증권 (001720) 128,200 -2300 -1.76 131,000 131,500 127,600 16,369 2,109,051,900
SK네트웍스 (001740) 4,600 90 2 4,490 4,620 4,485 229,098 1,047,819,142
한양증권 (001750) 17,410 -90 -.51 17,550 17,750 17,280 47,628 828,889,435
한양증권우 (001755) 16,860 -120 -.71 16,980 16,980 16,720 428 7,191,210
SHD (001770) 18,210 -40 -.22 18,650 18,680 18,120 1,775 32,423,570
알루코 (001780) 2,420 30 1.26 2,390 2,435 2,365 551,602 1,327,429,857
대한제당 (001790) 3,065 40 1.32 3,000 3,070 3,000 153,600 467,821,597
대한제당우 (001795) 2,480 -15 -.6 2,470 2,500 2,470 34,075 84,667,516
오리온홀딩스 (001800) 22,000 -200 -.9 22,150 22,400 21,900 104,094 2,298,881,825
삼화콘덴서 (001820) 27,050 1150 4.44 25,900 27,700 25,900 148,469 4,020,755,325
KISCO홀딩스 (001940) 25,000 -50 -.2 25,750 25,750 24,650 9,532 237,386,225
코오롱 (002020) 47,300 -700 -1.46 48,300 49,300 46,950 110,775 5,297,508,925
코오롱우 (002025) 22,800 50 .22 23,200 23,200 22,300 3,782 86,354,500
아세아 (002030) 328,000 0 0 325,000 332,500 325,000 2,080 683,316,500
비비안 (002070) 741 -3 -.4 744 749 740 160,901 119,749,409
경농 (002100) 9,750 10 .1 9,790 9,830 9,730 14,236 139,220,120
고려산업 (002140) 2,850 0 0 2,845 2,890 2,800 95,998 274,151,220
도화엔지니어링 (002150) 6,630 10 .15 6,630 6,670 6,560 22,694 150,288,250
삼양통상 (002170) 55,600 800 1.46 54,800 55,600 54,300 405 22,184,900
한국수출포장 (002200) 2,940 -15 -.51 2,955 2,970 2,920 41,534 121,824,630
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,980 205 7.39 2,850 3,130 2,725 486,093 1,431,127,020
고려제강 (002240) 18,230 -70 -.38 18,300 18,430 18,200 11,482 210,477,530
아세아제지 (002310) 7,980 -10 -.13 7,980 8,070 7,940 45,993 368,306,250
한진 (002320) 20,750 400 1.97 20,350 20,850 20,300 33,716 696,612,725
넥센타이어 (002350) 6,050 -20 -.33 6,070 6,170 6,050 60,393 368,406,280
넥센타이어1우B (002355) 3,330 5 .15 3,325 3,415 3,225 36,237 120,989,150
SH에너지화학 (002360) 470 7 1.51 464 507 464 1,062,325 510,966,689
KCC (002380) 378,000 -2000 -.53 377,500 383,500 376,000 22,753 8,600,608,500
한독 (002390) 11,870 100 .85 11,850 13,460 11,610 283,444 3,585,765,105
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,510 -70 -1.25 5,570 5,590 5,510 1,109 6,125,205
삼익악기 (002450) 1,263 -4 -.32 1,265 1,284 1,253 153,597 193,960,083
HS화성 (002460) 10,710 -10 -.09 10,740 10,890 10,710 7,419 80,035,280
조흥 (002600) 152,300 -2200 -1.42 154,500 154,500 152,300 98 14,964,700
제일파마홀딩스 (002620) 8,740 -20 -.23 8,900 8,900 8,670 7,378 64,406,770
오리엔트바이오 (002630) 670 -12 -1.76 680 685 670 609,386 413,450,109
동일제강 (002690) 1,600 3 .19 1,599 1,614 1,579 8,907 14,216,594
신일전자 (002700) 1,424 -5 -.35 1,420 1,431 1,420 455,389 648,983,840
TCC스틸 (002710) 19,110 -10 -.05 19,560 19,600 18,830 398,368 7,655,587,290
국제약품 (002720) 4,705 45 .97 4,660 4,720 4,660 63,376 297,778,426
보락 (002760) 1,011 -2 -.2 1,013 1,015 1,008 73,115 73,926,857
진흥기업 (002780) 748 -3 -.4 749 759 748 147,939 111,128,665
진흥기업우B (002785) 3,535 0 0 3,475 3,535 3,475 53 184,565
진흥기업2우B (002787) 7,870 -150 -1.87 8,020 8,020 7,870 268 2,109,310
아모레퍼시픽홀딩스 (002790) 30,700 150 .49 30,200 30,850 30,200 140,310 4,295,491,150
아모레퍼시픽홀딩스우 (002795) 11,940 30 .25 11,900 12,700 11,860 15,735 188,296,990
아모레퍼시픽홀딩스3우C (00279K) 22,900 200 .88 22,750 23,000 22,650 6,980 159,221,375
삼영무역 (002810) 16,440 -50 -.3 16,470 16,490 16,260 19,351 317,250,400
SUN&L (002820) 2,905 -5 -.17 2,910 2,945 2,860 1,193 3,463,025
미원상사 (002840) 163,900 1700 1.05 162,200 163,900 161,300 2,284 371,867,900
신풍 (002870) 1,150 1 .09 1,149 1,160 1,123 37,494 42,710,817
대유에이텍 (002880) 1,180 -30 -2.48 1,195 1,225 1,180 86,936 104,507,209
TYM (002900) 4,985 -5 -.1 5,020 5,020 4,950 31,834 158,573,750
유성기업 (002920) 2,390 20 .84 2,380 2,420 2,380 49,283 118,087,205
한국쉘석유 (002960) 443,500 3500 .8 442,000 446,000 440,000 1,404 622,391,250
금호건설 (002990) 3,420 10 .29 3,420 3,465 3,360 41,455 141,922,295
금호건설우 (002995) 11,850 140 1.2 11,710 11,850 11,710 243 2,878,010
부광약품 (003000) 3,305 -60 -1.78 3,360 3,370 3,290 791,418 2,627,079,879
혜인 (003010) 5,270 -50 -.94 5,320 5,350 5,270 47,186 249,980,640
세아제강지주 (003030) 217,000 3500 1.64 212,000 218,500 212,000 7,572 1,638,210,250
에이프로젠바이오로직스 (003060) 613 -11 -1.76 624 627 613 337,919 208,986,735
코오롱글로벌 (003070) 9,600 0 0 9,540 9,700 9,500 5,008 47,963,950
코오롱글로벌우 (003075) 14,740 -100 -.67 14,750 14,830 14,650 2,216 32,630,840
SB성보 (003080) 2,815 15 .54 2,805 2,835 2,785 31,472 88,349,950
대웅 (003090) 23,800 -550 -2.26 24,450 24,600 23,750 78,464 1,881,047,075
대신밸류리츠 (0030R0) 4,420 5 .11 4,410 4,440 4,405 58,470 258,125,729
일성아이에스 (003120) 24,950 -100 -.4 24,750 25,650 24,650 17,726 440,962,650
디아이 (003160) 13,950 200 1.45 13,810 14,140 13,780 171,345 2,401,663,925
일신방직 (003200) 10,300 0 0 10,310 10,510 10,210 33,569 346,636,780
대원제약 (003220) 13,230 50 .38 13,190 13,230 13,150 19,042 251,090,345
삼양식품 (003230) 1,362,000 0 0 1,371,000 1,379,000 1,356,000 32,231 44,050,531,500
태광산업 (003240) 1,030,000 14000 1.38 1,016,000 1,043,000 1,012,000 1,220 1,253,160,000
흥아해운 (003280) 1,742 -2 -.11 1,761 1,782 1,735 1,351,534 2,365,424,895
한일홀딩스 (003300) 18,200 660 3.76 17,900 18,830 17,540 40,021 739,636,070
한국화장품제조 (003350) 60,900 -1100 -1.77 61,800 62,300 60,900 25,866 1,591,661,250
유화증권 (003460) 2,795 -20 -.71 2,850 2,850 2,770 90,473 253,160,110
유화증권우 (003465) 2,705 -80 -2.87 2,785 2,785 2,700 2,540 6,881,385
유안타증권 (003470) 3,675 -5 -.14 3,680 3,720 3,620 417,087 1,520,225,120
유안타증권우 (003475) 3,600 -15 -.41 3,620 3,630 3,580 19,384 69,800,080
한진중공업홀딩스 (003480) 5,000 -40 -.79 5,040 5,090 4,945 123,667 616,972,497
대한항공 (003490) 24,000 150 .63 23,850 24,200 23,800 1,149,138 27,605,489,550
대한항공우 (003495) 24,600 350 1.44 24,250 24,700 24,200 2,800 68,252,900
영진약품 (003520) 2,140 0 0 2,145 2,170 2,130 133,622 286,334,173
한화투자증권 (003530) 5,790 -150 -2.53 6,000 6,010 5,770 1,498,595 8,721,128,245
한화투자증권우 (003535) 7,760 -70 -.89 8,090 8,090 7,750 8,676 67,975,540
대신증권 (003540) 25,450 -150 -.59 26,050 26,150 25,300 133,411 3,400,340,400
대신증권우 (003545) 19,490 -80 -.41 19,770 19,800 19,050 91,702 1,788,628,700
대신증권2우B (003547) 18,570 -20 -.11 18,640 18,740 18,440 58,578 1,084,529,600
LG (003550) 79,100 -300 -.38 78,700 79,800 78,700 200,350 15,891,528,300
LG우 (003555) 63,100 100 .16 64,300 64,300 63,000 2,824 178,687,600
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 55,800 1400 2.57 55,000 56,500 54,000 69,471 3,849,460,700
HLB글로벌 (003580) 2,485 -65 -2.55 2,545 2,570 2,430 214,747 533,415,746
방림 (003610) 4,390 5 .11 4,365 4,445 4,365 29,499 129,769,975
KG모빌리티 (003620) 3,590 55 1.56 3,505 3,630 3,505 198,731 708,957,562
미창석유 (003650) 116,700 2800 2.46 113,900 116,800 112,600 539 61,800,200
포스코퓨처엠 (003670) 147,600 1900 1.3 146,400 148,900 144,600 261,323 38,424,509,350
한성기업 (003680) 5,100 20 .39 5,050 5,190 5,030 11,715 59,874,780
코리안리 (003690) 10,600 -80 -.75 10,600 10,670 10,470 282,391 2,992,717,185
삼영 (003720) 4,080 0 0 4,095 4,140 4,040 130,531 534,024,684
진양산업 (003780) 5,670 -40 -.7 5,710 5,750 5,640 42,682 243,365,690
대한화섬 (003830) 135,300 400 .3 134,900 137,800 134,900 185 25,106,300
보령 (003850) 8,460 -20 -.24 8,360 8,480 8,350 156,313 1,314,758,575
남양유업 (003920) 62,300 200 .32 62,400 63,700 62,000 6,777 423,825,750
남양유업우 (003925) 37,900 50 .13 38,300 38,300 36,650 12,564 466,963,275
사조대림 (003960) 40,550 -150 -.37 40,700 41,000 40,550 12,115 493,038,700
롯데정밀화학 (004000) 42,050 -50 -.12 41,700 42,650 41,650 41,459 1,751,155,675
현대제철 (004020) 35,800 -1700 -4.53 36,750 37,200 35,550 808,598 29,206,792,225
SG세계물산 (004060) 330 -2 -.6 330 333 328 278,664 92,159,965
신흥 (004080) 14,080 -150 -1.05 14,230 14,240 14,080 14,603 205,767,485
한국석유 (004090) 14,120 270 1.95 15,030 15,550 14,110 703,780 10,319,736,440
태양금속 (004100) 2,285 -35 -1.51 2,320 2,360 2,275 234,340 539,546,581
태양금속우 (004105) 3,225 10 .31 3,270 3,270 3,185 21,552 69,537,269
동방 (004140) 3,060 20 .66 3,035 3,090 3,035 1,060,456 3,245,344,414
한솔홀딩스 (004150) 3,220 25 .78 3,195 3,240 3,180 200,312 642,985,999
신세계 (004170) 172,100 0 0 170,400 172,700 169,600 23,499 4,030,961,700
NPC (004250) 4,450 15 .34 4,435 4,465 4,370 16,979 75,410,805
NPC우 (004255) 2,670 30 1.14 2,610 2,680 2,605 3,664 9,642,465
남성 (004270) 1,060 -14 -1.3 1,078 1,078 1,060 23,768 25,363,008
현대약품 (004310) 3,840 -65 -1.66 3,870 3,920 3,840 402,154 1,557,984,128
세방 (004360) 14,280 110 .78 14,180 14,290 14,080 57,473 816,669,080
세방우 (004365) 9,970 -30 -.3 10,160 10,160 9,910 4,033 40,243,360
농심 (004370) 382,000 0 0 383,500 383,500 381,000 23,022 8,797,367,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 0 0 155 156 154 354,789 54,867,851
서울식품우 (004415) 1,261 11 .88 1,260 1,261 1,259 1,166 1,469,173
송원산업 (004430) 11,050 30 .27 11,140 11,140 10,860 84,699 931,734,620
삼일씨엔에스 (004440) 5,040 -10 -.2 5,050 5,200 4,950 12,465 62,647,975
삼화왕관 (004450) 36,300 -400 -1.09 36,500 38,050 35,250 3,225 114,871,650
세방전지 (004490) 72,200 1000 1.4 71,200 73,000 70,800 44,775 3,224,106,100
깨끗한나라 (004540) 2,075 -15 -.72 2,110 2,110 2,065 136,360 284,684,150
깨끗한나라우 (004545) 12,100 110 .92 11,990 12,100 11,990 638 7,713,620
현대비앤지스틸 (004560) 12,760 110 .87 12,650 12,830 12,630 22,321 284,413,840
삼천리 (004690) 139,500 -1600 -1.13 141,900 141,900 138,700 27,892 3,910,777,550
조광피혁 (004700) 66,800 100 .15 67,600 68,500 66,400 4,519 303,847,000
한솔테크닉스 (004710) 6,030 60 1.01 5,970 6,140 5,920 118,405 711,958,810
팜젠사이언스 (004720) 4,745 -180 -3.65 4,870 4,970 4,655 2,203,581 10,581,584,888
써니전자 (004770) 1,782 -19 -1.05 1,801 1,812 1,782 329,902 592,646,413
효성 (004800) 87,300 3300 3.93 83,200 88,200 82,800 143,581 12,442,844,400
덕성 (004830) 5,870 -60 -1.01 5,970 5,980 5,870 77,911 462,036,195
덕성우 (004835) 7,920 -30 -.38 7,870 8,200 7,870 6,502 51,785,610
DRB동일 (004840) 5,240 -60 -1.13 5,300 5,300 5,160 39,552 206,768,320
티웨이홀딩스 (004870) 647 1 .15 640 653 640 131,268 85,028,041
동일산업 (004890) 44,800 350 .79 44,450 44,850 43,900 1,592 70,437,400
조광페인트 (004910) 5,960 20 .34 5,940 6,050 5,910 49,583 298,287,870
씨아이테크 (004920) 1,199 42 3.63 1,157 1,250 1,145 203,604 242,337,279
한신공영 (004960) 8,460 -40 -.47 8,500 8,560 8,350 34,081 288,201,000
신라교역 (004970) 9,830 10 .1 9,800 9,850 9,750 7,982 78,218,440
성신양회 (004980) 10,170 100 .99 10,130 10,580 10,130 521,888 5,414,834,165
성신양회우 (004985) 11,820 20 .17 11,800 12,160 11,780 16,304 194,891,255
롯데지주 (004990) 27,950 -300 -1.06 28,000 28,200 27,800 245,753 6,860,818,850
롯데지주우 (00499K) 31,600 -50 -.16 31,500 31,800 31,150 512 16,120,300
휴스틸 (005010) 4,690 -70 -1.47 4,785 4,790 4,685 557,351 2,627,973,038
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 39,700 1500 3.93 38,250 40,600 38,200 532,919 21,175,492,725
SGC에너지 (005090) 24,550 -250 -1.01 24,750 25,000 24,400 39,507 977,114,925
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 80,200 -500 -.62 81,200 81,200 80,100 31,738 2,551,661,250
녹십자홀딩스 (005250) 16,150 0 0 16,130 16,310 16,130 33,806 548,187,640
녹십자홀딩스2우 (005257) 28,950 -200 -.69 29,050 29,250 28,800 1,858 53,718,650
롯데칠성 (005300) 131,100 -100 -.08 129,500 132,000 129,500 13,634 1,779,438,550
롯데칠성우 (005305) 74,600 -300 -.4 74,900 75,100 74,400 778 57,999,200
온타이드 (005320) 547 5 .92 537 551 537 430,669 233,940,567
모나미 (005360) 2,050 -10 -.49 2,060 2,060 2,015 23,927 48,757,225
현대차 (005380) 223,000 5000 2.29 215,500 228,000 215,500 1,239,327 276,454,480,500
현대차우 (005385) 167,000 4100 2.52 162,900 168,100 162,800 159,364 26,436,605,900
현대차2우B (005387) 172,800 6700 4.03 166,100 174,400 166,100 185,267 31,708,578,750
현대차3우B (005389) 166,300 3400 2.09 162,900 167,400 162,500 31,485 5,208,921,950
신성통상 (005390) 4,030 30 .75 4,000 4,035 4,000 72,146 289,544,444
코스모화학 (005420) 16,720 430 2.64 16,210 17,100 16,210 252,993 4,245,465,675
한국공항 (005430) 63,600 2200 3.58 61,700 64,700 60,700 10,897 691,147,700
현대지에프홀딩스 (005440) 8,510 -140 -1.62 8,660 8,670 8,460 163,551 1,396,151,135
POSCO홀딩스 (005490) 313,000 -3500 -1.11 315,000 316,500 310,500 367,521 114,916,900,000
삼진제약 (005500) 20,200 150 .75 20,200 20,400 19,960 24,918 501,698,325
SPC삼립 (005610) 54,800 -300 -.54 55,000 55,300 54,700 8,161 448,274,050
삼영전자 (005680) 11,120 20 .18 11,110 11,190 11,030 26,702 296,156,470
파미셀 (005690) 12,100 -170 -1.39 12,190 12,430 12,060 328,304 3,992,767,255
넥센 (005720) 6,250 -120 -1.88 6,210 6,350 6,110 72,438 450,652,630
넥센우 (005725) 4,490 -40 -.88 4,495 4,505 4,490 8,151 36,637,595
크라운해태홀딩스 (005740) 7,790 -80 -1.02 7,900 7,970 7,770 78,740 618,034,415
크라운해태홀딩스우 (005745) 8,800 -20 -.23 8,820 8,840 8,800 560 4,933,650
대림바스 (005750) 4,380 65 1.51 4,270 4,395 4,270 19,152 83,056,080
신영와코루 (005800) 13,260 -30 -.23 13,200 13,340 13,020 7,118 93,624,900
풍산홀딩스 (005810) 48,600 -700 -1.42 49,600 50,000 48,600 62,514 3,057,414,725
원림 (005820) 15,550 -550 -3.42 16,080 16,080 15,550 2,332 36,469,260
DB손해보험 (005830) 129,800 100 .08 128,500 131,000 128,500 143,621 18,639,416,300
에스엘 (005850) 36,400 1550 4.45 34,950 37,450 34,800 406,062 14,750,136,025
휴니드 (005870) 9,670 -110 -1.12 9,710 9,830 9,570 238,713 2,309,711,550
대한해운 (005880) 1,794 -11 -.61 1,809 1,818 1,783 1,730,908 3,105,298,554
삼성전자 (005930) 72,600 2000 2.83 71,000 73,700 70,600 34,761,444 2,521,446,314,798
삼성전자우 (005935) 58,700 1300 2.26 57,700 59,600 57,400 2,857,403 167,898,778,750
NH투자증권 (005940) 20,000 -200 -.99 20,400 20,650 19,960 523,110 10,515,275,535
NH투자증권우 (005945) 16,900 -100 -.59 17,100 17,200 16,840 102,702 1,743,321,640
이수화학 (005950) 6,180 40 .65 6,180 6,270 6,090 38,437 236,941,530
동부건설 (005960) 5,580 110 2.01 5,470 5,670 5,440 71,941 402,743,970
동부건설우 (005965) 19,420 200 1.04 19,450 19,450 19,420 9 175,010
동원산업 (006040) 47,100 1600 3.52 45,650 47,650 45,100 32,583 1,523,831,250
화승인더 (006060) 4,555 105 2.36 4,490 4,600 4,460 197,101 891,298,502
사조오양 (006090) 9,720 -160 -1.62 9,860 9,990 9,630 7,819 76,130,540
삼아알미늄 (006110) 28,200 -2100 -6.93 30,100 30,300 28,050 371,855 10,828,267,100
SK디스커버리 (006120) 55,200 -400 -.72 57,000 57,000 55,200 15,649 877,862,050
SK디스커버리우 (006125) 38,350 -450 -1.16 38,800 39,050 38,250 4,019 155,322,150
한국전자홀딩스 (006200) 746 0 0 762 762 738 11,490 8,592,237
제주은행 (006220) 14,100 -480 -3.29 14,530 14,700 14,020 210,438 2,996,355,035
LS (006260) 169,200 -5300 -3.04 173,500 173,700 168,700 156,887 26,689,540,500
녹십자 (006280) 145,400 -300 -.21 145,900 147,000 144,500 15,274 2,227,082,650
대원전선 (006340) 2,890 35 1.23 2,855 2,905 2,850 461,462 1,331,432,237
대원전선우 (006345) 3,740 20 .54 3,720 3,790 3,600 14,827 54,882,822
GS건설 (006360) 19,570 -630 -3.12 20,050 20,500 19,440 980,910 19,317,142,815
대구백화점 (006370) 6,300 180 2.94 6,120 6,390 6,120 15,553 97,986,110
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,420 1140 6.24 18,800 19,770 18,540 185,950 3,615,603,850
삼성SDI (006400) 206,000 14900 7.8 190,700 210,000 190,700 1,593,192 325,282,278,300
삼성SDI우 (006405) 132,600 5900 4.66 126,700 134,800 126,700 23,612 3,132,592,600
인스코비 (006490) 1,185 -23 -1.9 1,201 1,216 1,185 587,631 701,668,159
대림통상 (006570) 2,800 75 2.75 2,720 2,810 2,670 9,298 25,427,570
대한유화 (006650) 101,000 800 .8 99,200 102,700 99,000 26,146 2,628,769,850
삼성공조 (006660) 13,950 50 .36 13,760 14,010 13,760 44,261 615,828,760
영풍제지 (006740) 1,021 -17 -1.64 1,038 1,043 1,021 104,320 107,270,638
미래에셋증권 (006800) 19,100 -260 -1.34 19,630 19,910 18,980 1,869,343 35,839,281,095
미래에셋증권우 (006805) 9,020 -120 -1.31 9,230 9,250 8,960 72,254 654,787,220
미래에셋증권2우B (00680K) 8,520 -100 -1.16 8,670 8,780 8,460 791,025 6,762,105,005
AK홀딩스 (006840) 11,920 410 3.56 11,500 11,920 11,430 11,496 132,530,320
신송홀딩스 (006880) 7,950 70 .89 7,890 8,010 7,840 119,100 944,413,795
태경케미컬 (006890) 10,500 -100 -.94 10,600 10,600 10,460 32,511 342,413,450
우성 (006980) 16,650 180 1.09 16,410 16,750 16,410 1,900 31,638,410
GS리테일 (007070) 16,370 30 .18 16,280 16,530 16,270 88,559 1,449,738,675
일신석재 (007110) 2,105 15 .72 2,095 2,150 2,085 1,318,545 2,800,651,557
미래아이앤지 (007120) 1,002 0 0 1,002 1,020 991 77,764 77,912,538
사조산업 (007160) 47,000 200 .43 46,600 47,400 46,400 11,305 528,090,100
벽산 (007210) 2,220 50 2.3 2,155 2,220 2,155 117,144 258,704,165
한국특강 (007280) 1,471 13 .89 1,480 1,497 1,432 25,869 38,041,309
오뚜기 (007310) 399,500 3000 .76 396,500 400,000 396,000 3,583 1,427,536,500
DN오토모티브 (007340) 29,300 -1600 -5.18 30,250 30,400 28,950 209,583 6,192,133,750
에이프로젠 (007460) 618 -15 -2.37 638 640 614 1,814,052 1,136,499,522
샘표 (007540) 47,500 -200 -.42 47,700 47,800 47,250 6,235 295,974,400
일양약품 (007570) 13,160 -180 -1.35 13,340 13,340 13,140 20,793 274,116,640
일양약품우 (007575) 14,060 200 1.44 14,070 14,070 14,060 3 42,200
동방아그로 (007590) 6,300 0 0 6,300 6,320 6,300 3,867 24,394,380
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 63,700 1400 2.25 61,900 64,800 61,600 1,265,392 80,598,393,650
국도화학 (007690) 39,450 500 1.28 39,300 40,000 39,150 20,652 818,476,625
F&F홀딩스 (007700) 18,940 -470 -2.42 19,420 19,450 18,940 23,563 450,865,210
코리아써키트 (007810) 12,170 880 7.79 11,290 12,260 11,290 227,520 2,730,323,040
코리아써우 (007815) 6,280 150 2.45 6,130 6,280 6,130 10,123 62,836,050
코리아써키트2우B (00781K) 5,930 140 2.42 5,790 5,930 5,730 1,170 6,870,190
서연 (007860) 10,240 -60 -.58 10,320 10,410 10,100 72,688 748,087,640
TP (007980) 1,463 7 .48 1,456 1,473 1,446 47,665 69,778,313
사조동아원 (008040) 1,106 -2 -.18 1,110 1,116 1,101 221,949 245,446,722
대덕 (008060) 8,360 330 4.11 8,030 8,460 8,030 295,657 2,464,180,415
대덕1우 (00806K) 8,670 230 2.73 8,440 8,750 8,430 5,254 45,297,670
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,280 -30 -.56 5,310 5,380 5,230 17,482 92,552,680
NI스틸 (008260) 3,755 50 1.35 3,700 3,760 3,675 73,376 274,343,705
남선알미늄 (008350) 1,219 -2 -.16 1,221 1,228 1,218 552,020 674,453,362
남선알미우 (008355) 12,750 -120 -.93 12,870 12,880 12,750 458 5,871,910
문배철강 (008420) 2,410 30 1.26 2,385 2,425 2,375 39,415 94,260,540
서흥 (008490) 18,980 -210 -1.09 19,600 19,600 18,880 27,423 522,532,105
일정실업 (008500) 11,320 120 1.07 11,200 11,320 11,170 3,679 41,325,575
윌비스 (008600) 409 -4 -.97 413 419 408 211,033 86,804,044
아남전자 (008700) 1,425 32 2.3 1,381 1,425 1,381 210,042 295,761,444
율촌화학 (008730) 35,200 -550 -1.54 36,600 37,150 34,500 349,469 12,427,970,275
호텔신라 (008770) 47,150 300 .64 47,050 47,650 46,950 227,918 10,780,730,425
호텔신라우 (008775) 46,450 -550 -1.17 47,000 47,250 46,150 7,439 345,199,025
금비 (008870) 58,100 -400 -.68 58,500 59,200 58,000 395 23,066,400
한미사이언스 (008930) 51,900 1900 3.8 49,600 52,800 49,300 482,897 24,815,294,725
동양철관 (008970) 1,950 -55 -2.74 2,010 2,030 1,950 19,627,765 38,834,369,766
KCTC (009070) 5,580 -20 -.36 5,650 5,730 5,500 771,589 4,300,176,975
경인전자 (009140) 20,800 -50 -.24 21,150 21,150 20,600 2,858 59,068,175
삼성전기 (009150) 151,900 14500 10.55 137,600 156,700 137,500 3,094,286 466,182,781,300
삼성전기우 (009155) 68,300 5700 9.11 62,800 69,000 62,800 107,839 7,217,156,450
SIMPAC (009160) 5,110 10 .2 5,150 5,150 4,995 89,822 454,687,430
한솔로지스틱스 (009180) 3,070 25 .82 3,045 3,105 3,030 181,150 558,237,035
대양금속 (009190) 1,509 -71 -4.49 1,543 1,578 1,502 257,355 395,455,871
무림페이퍼 (009200) 2,165 5 .23 2,165 2,180 2,155 51,657 111,995,120
한샘 (009240) 46,400 500 1.09 45,900 46,650 45,900 20,708 959,073,850
신원 (009270) 1,624 16 1 1,610 1,649 1,604 772,097 1,259,643,895
광동제약 (009290) 6,320 240 3.95 6,160 6,840 6,160 2,095,491 13,615,164,120
참엔지니어링 (009310) 1,286 -11 -.85 1,298 1,300 1,280 78,784 101,482,032
아진전자부품 (009320) 999 4 .4 985 1,003 985 43,749 43,601,876
태영건설 (009410) 2,280 10 .44 2,280 2,290 2,255 126,581 288,110,860
태영건설우 (009415) 5,350 -120 -2.19 5,470 5,470 5,350 530 2,854,660
한올바이오파마 (009420) 27,300 50 .18 27,050 28,450 26,750 280,933 7,690,955,725
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 86,600 100 .12 85,900 88,200 85,200 60,564 5,280,712,700
한창제지 (009460) 705 -1 -.14 706 710 700 86,392 60,703,157
삼화전기 (009470) 27,300 550 2.06 26,650 27,550 26,650 42,634 1,163,732,525
HD한국조선해양 (009540) 354,500 8500 2.46 352,500 359,500 349,000 234,878 83,433,321,500
무림P&P (009580) 2,765 5 .18 2,755 2,780 2,745 31,171 86,106,015
모토닉 (009680) 10,520 90 .86 10,450 10,520 10,360 24,486 255,577,930
삼정펄프 (009770) 29,900 500 1.7 29,750 29,900 29,200 1,095 32,159,000
플레이그램 (009810) 363 24 7.08 339 411 339 8,026,403 3,093,929,342
한화솔루션 (009830) 32,350 -5750 -15.09 37,700 37,700 31,950 14,521,991 495,151,825,350
한화솔루션우 (009835) 25,750 -2950 -10.28 29,100 29,100 25,550 47,898 1,290,340,500
명신산업 (009900) 8,690 260 3.08 8,470 8,740 8,470 196,037 1,694,023,285
영원무역홀딩스 (009970) 143,900 3900 2.79 137,200 143,900 136,800 17,059 2,402,131,550
한국내화 (010040) 2,325 -25 -1.06 2,330 2,350 2,300 28,387 66,029,615
OCI홀딩스 (010060) 97,200 -1800 -1.82 98,800 99,100 93,000 217,940 21,011,174,100
한국무브넥스 (010100) 4,365 40 .92 4,340 4,440 4,270 236,433 1,032,272,517
LS ELECTRIC (010120) 297,000 -7000 -2.3 301,000 305,500 296,000 142,190 42,479,351,000
고려아연 (010130) 833,000 33000 4.13 815,000 865,000 811,000 47,615 40,126,187,000
삼성중공업 (010140) 18,950 210 1.12 18,870 19,230 18,780 6,119,296 116,289,913,380
우진아이엔에스 (010400) 2,580 65 2.58 2,515 2,615 2,500 6,289 15,882,975
한솔PNS (010420) 1,872 -2 -.11 1,873 1,876 1,872 3,948 7,393,724
에스엠벡셀 (010580) 1,585 -5 -.31 1,605 1,607 1,555 130,849 206,991,312
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 205,000 -1500 -.73 209,000 209,500 202,500 178,358 36,784,732,000
진양폴리 (010640) 3,990 -20 -.5 3,990 4,015 3,980 10,130 40,471,080
화천기계 (010660) 5,600 -140 -2.44 5,740 5,840 5,570 462,624 2,636,944,965
화신 (010690) 9,470 460 5.11 9,110 9,680 8,910 1,275,005 11,948,672,840
평화홀딩스 (010770) 4,950 -30 -.6 4,980 5,070 4,920 210,692 1,049,418,563
아이에스동서 (010780) 20,900 350 1.7 20,700 20,950 20,300 29,143 605,240,875
퍼스텍 (010820) 4,470 -120 -2.61 4,625 4,630 4,450 623,968 2,825,886,825
S-Oil (010950) 63,200 2000 3.27 62,000 64,200 62,000 425,141 26,925,579,300
S-Oil우 (010955) 42,050 900 2.19 41,300 42,500 41,300 8,357 352,663,150
삼호개발 (010960) 3,410 5 .15 3,410 3,460 3,385 33,910 115,817,325
진원생명과학 (011000) 2,315 -5 -.22 2,320 2,350 2,295 285,567 662,355,974
LG이노텍 (011070) 159,200 3700 2.38 155,700 161,000 155,200 269,224 42,816,020,200
에넥스 (011090) 628 0 0 634 634 620 72,931 45,554,608
CJ씨푸드 (011150) 2,910 0 0 2,905 2,950 2,895 146,951 429,192,770
CJ씨푸드1우 (011155) 17,310 -130 -.75 17,520 17,520 17,310 635 11,005,790
롯데케미칼 (011170) 68,000 2600 3.98 65,000 70,000 64,500 203,112 13,718,976,850
HMM (011200) 23,650 0 0 23,500 23,750 23,400 879,686 20,762,101,475
현대위아 (011210) 52,000 2000 4 49,700 52,500 49,700 127,575 6,573,990,425
삼화전자 (011230) 5,200 120 2.36 5,080 5,300 4,985 119,637 619,771,305
태림포장 (011280) 2,025 0 0 2,005 2,040 2,005 34,677 70,177,505
성안머티리얼스 (011300) 439 6 1.39 433 455 425 479,622 211,386,401
유니켐 (011330) 1,703 -14 -.82 1,730 1,746 1,702 324,851 558,202,978
부산산업 (011390) 90,400 900 1.01 89,500 92,700 89,100 2,652 240,567,700
갤럭시아에스엠 (011420) 2,290 -10 -.43 2,275 2,320 2,275 127,386 292,283,186
한농화성 (011500) 15,300 300 2 15,000 15,390 15,000 98,863 1,508,579,385
와이투솔루션 (011690) 3,300 -15 -.45 3,340 3,360 3,260 54,701 181,400,705
한신기계 (011700) 3,625 -60 -1.63 3,685 3,685 3,620 205,915 750,394,366
현대코퍼레이션 (011760) 25,250 0 0 25,100 25,400 24,800 35,966 901,324,500
금호석유화학 (011780) 123,600 1400 1.15 121,800 124,500 120,900 67,121 8,262,296,550
금호석유화학우 (011785) 62,700 600 .97 62,900 63,800 62,000 6,058 382,245,450
SKC (011790) 103,100 600 .59 102,200 105,500 102,200 233,985 24,274,031,400
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,530 -1 -.07 1,527 1,558 1,524 1,179,766 1,817,823,031
DB (012030) 1,358 21 1.57 1,351 1,367 1,330 219,383 295,852,837
영흥 (012160) 579 3 .52 568 587 568 59,734 34,685,834
아센디오 (012170) 2,635 -80 -2.95 2,715 2,745 2,615 49,614 132,487,595
계양전기 (012200) 1,453 4 .28 1,479 1,480 1,382 114,765 167,107,048
계양전기우 (012205) 3,590 90 2.57 3,500 3,600 3,460 1,981 6,930,820
영화금속 (012280) 831 -2 -.24 833 835 818 27,288 22,633,547
경동인베스트 (012320) 65,500 1500 2.34 64,600 67,400 63,700 12,333 816,526,750
현대모비스 (012330) 306,500 9000 3.03 296,500 308,500 296,500 207,698 63,313,656,750
한화에어로스페이스 (012450) 977,000 -21000 -2.1 998,000 998,000 963,000 292,494 285,939,517,621
더존비즈온 (012510) 72,500 -3000 -3.97 75,400 75,700 72,100 227,204 16,681,400,850
경인양행 (012610) 3,465 35 1.02 3,430 3,495 3,430 57,296 198,594,024
HDC (012630) 23,550 800 3.52 22,800 23,850 22,700 213,468 5,018,149,075
모나리자 (012690) 2,600 -20 -.76 2,620 2,625 2,600 48,522 126,804,102
에스원 (012750) 74,000 100 .14 73,200 74,700 73,100 70,951 5,260,698,400
대창 (012800) 1,508 2 .13 1,503 1,526 1,494 1,463,097 2,203,668,930
세우글로벌 (013000) 1,114 -2 -.18 1,120 1,120 1,110 31,728 35,373,659
일성건설 (013360) 1,510 -9 -.59 1,564 1,564 1,510 194,115 295,753,220
화승코퍼레이션 (013520) 1,927 45 2.39 1,882 1,939 1,872 122,961 233,892,412
디와이 (013570) 4,520 70 1.57 4,415 4,520 4,410 44,069 198,066,075
계룡건설 (013580) 19,520 140 .72 19,250 19,610 18,500 44,222 860,895,775
까뮤이앤씨 (013700) 1,080 3 .28 1,072 1,086 1,070 62,375 67,189,050
지엠비코리아 (013870) 4,095 40 .99 4,055 4,125 4,025 9,950 40,270,374
지누스 (013890) 20,900 -300 -1.42 21,200 21,550 20,650 112,650 2,366,902,450
한익스프레스 (014130) 3,485 35 1.01 3,475 3,535 3,440 16,390 56,788,150
대영포장 (014160) 1,188 -7 -.59 1,195 1,209 1,186 852,643 1,018,591,581
금강공업 (014280) 4,620 -60 -1.28 4,680 4,700 4,615 45,866 213,210,858
금강공업우 (014285) 7,050 -100 -1.4 7,200 7,200 7,050 364 2,566,350
영보화학 (014440) 4,535 35 .78 4,500 4,535 4,475 37,204 167,948,003
극동유화 (014530) 3,520 20 .57 3,550 3,590 3,515 77,095 272,788,815
태경비케이 (014580) 5,110 -20 -.39 5,130 5,210 5,060 452,560 2,326,994,115
한솔케미칼 (014680) 183,400 -1000 -.54 182,600 187,300 182,100 37,941 6,981,066,750
사조씨푸드 (014710) 8,090 40 .5 8,100 8,420 7,930 57,331 466,855,750
HL D&I (014790) 2,630 -30 -1.13 2,680 2,700 2,630 32,967 87,547,521
동원시스템즈 (014820) 31,100 400 1.3 30,450 31,400 30,450 17,085 532,460,625
동원시스템즈우 (014825) 18,000 340 1.93 18,000 18,000 18,000 3 54,000
유니드 (014830) 84,500 500 .6 84,000 84,800 83,800 14,913 1,255,788,900
성문전자 (014910) 1,195 9 .76 1,213 1,213 1,186 28,129 33,554,565
성문전자우 (014915) 4,330 -10 -.23 4,400 4,450 4,310 3,570 15,736,475
인디에프 (014990) 1,272 35 2.83 1,238 1,314 1,228 1,563,097 1,998,067,512
이스타코 (015020) 648 9 1.41 641 650 637 184,427 118,400,273
대창단조 (015230) 6,030 -80 -1.31 6,110 6,160 5,990 79,770 482,170,450
에이엔피 (015260) 461 -5 -1.07 462 477 460 115,919 53,799,936
INVENI (015360) 60,100 1400 2.39 59,600 60,500 58,900 5,082 304,863,400
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 38,900 -800 -2.02 39,100 39,400 38,150 3,324,631 129,118,063,875
일진홀딩스 (015860) 5,850 -20 -.34 5,870 5,880 5,750 101,062 586,687,620
태경산업 (015890) 5,380 30 .56 5,350 5,400 5,300 42,930 230,027,635
대현 (016090) 1,930 18 .94 1,913 1,935 1,913 197,654 380,866,881
삼성증권 (016360) 71,000 0 0 71,600 72,600 69,900 279,131 19,741,889,600
KG스틸 (016380) 6,140 -10 -.16 6,190 6,210 6,060 161,012 981,751,310
한세예스24홀딩스 (016450) 4,290 60 1.42 4,225 4,370 4,225 20,815 89,073,485
환인제약 (016580) 12,180 -10 -.08 12,190 12,290 12,100 39,373 480,271,320
신대양제지 (016590) 10,490 90 .87 10,410 10,740 10,160 68,009 717,496,460
DB증권 (016610) 9,090 220 2.48 8,940 9,330 8,650 301,015 2,705,861,960
대성홀딩스 (016710) 9,360 -20 -.21 9,400 9,520 9,270 29,664 277,394,560
두올 (016740) 3,535 55 1.58 3,480 3,555 3,440 30,497 106,555,777
퍼시스 (016800) 46,350 -450 -.96 46,800 47,000 46,200 292 13,573,400
웅진 (016880) 3,210 30 .94 3,180 3,370 3,150 3,070,350 10,040,044,402
광명전기 (017040) 1,034 -21 -1.99 1,065 1,108 1,026 2,766,550 2,934,905,870
명문제약 (017180) 1,631 9 .55 1,644 1,659 1,613 60,695 98,976,537
우신시스템 (017370) 7,630 10 .13 7,810 7,810 7,570 34,162 262,541,570
서울가스 (017390) 62,700 -500 -.79 63,200 63,700 62,700 8,749 551,949,000
수산세보틱스 (017550) 1,836 5 .27 1,831 1,841 1,821 56,896 104,466,374
SK텔레콤 (017670) 56,000 900 1.63 55,000 56,000 55,000 619,875 34,540,698,900
현대엘리베이터 (017800) 80,900 -400 -.49 80,500 81,800 80,100 109,005 8,833,335,800
풀무원 (017810) 14,660 390 2.73 15,330 15,650 14,560 1,285,276 19,192,410,930
DS단석 (017860) 26,550 -100 -.38 26,700 26,950 26,400 92,594 2,474,433,950
광전자 (017900) 1,929 16 .84 1,901 1,948 1,901 33,897 65,266,852
E1 (017940) 82,200 -1100 -1.32 83,500 83,500 81,100 22,808 1,870,401,150
한국카본 (017960) 29,750 -600 -1.98 30,150 30,450 29,450 407,894 12,185,625,675
애경산업 (018250) 16,770 90 .54 16,600 16,900 16,590 48,663 813,964,390
삼성에스디에스 (018260) 159,600 2100 1.33 158,000 161,800 157,500 291,075 46,455,508,650
조일알미늄 (018470) 1,540 -39 -2.47 1,580 1,581 1,540 1,415,928 2,203,322,301
동원금속 (018500) 1,479 31 2.14 1,448 1,498 1,447 309,921 456,327,433
SK가스 (018670) 266,500 2500 .95 266,000 269,000 263,500 6,618 1,760,444,000
한온시스템 (018880) 3,390 135 4.15 3,230 3,430 3,230 1,437,688 4,840,417,930
신풍제약 (019170) 12,200 -160 -1.29 12,360 12,360 12,030 151,624 1,845,786,370
신풍제약우 (019175) 21,750 -750 -3.33 22,500 22,500 21,750 9,095 199,795,950
티에이치엔 (019180) 2,905 30 1.04 2,870 2,905 2,840 56,250 162,097,180
세아특수강 (019440) 15,140 70 .46 15,200 15,200 14,970 12,040 181,895,560
엑시큐어하이트론 (019490) 755 30 4.14 723 795 707 2,581,140 1,942,675,066
대교 (019680) 2,300 -60 -2.54 2,330 2,355 2,295 72,448 167,727,055
대교우B (019685) 1,301 -9 -.69 1,310 1,337 1,296 24,897 32,431,710
한섬 (020000) 16,270 70 .43 16,200 16,360 16,170 22,750 370,514,700
키다리스튜디오 (020120) 3,740 -45 -1.19 3,750 3,835 3,690 83,161 310,826,993
롯데에너지머티리얼즈 (020150) 25,400 350 1.4 24,750 25,800 24,750 97,780 2,491,502,775
아시아나항공 (020560) 9,480 100 1.07 9,380 9,530 9,380 75,712 717,476,320
일진디스플 (020760) 909 58 6.82 847 970 842 366,954 335,010,460
서원 (021050) 1,343 -21 -1.54 1,363 1,363 1,320 252,798 337,638,548
코웨이 (021240) 110,500 -2700 -2.39 112,100 113,000 110,400 174,270 19,353,661,950
세원정공 (021820) 10,750 30 .28 11,010 11,010 10,580 8,751 93,815,670
포스코DX (022100) 26,000 300 1.17 26,450 26,500 25,550 545,202 14,164,408,825
삼원강재 (023000) 2,525 -25 -.98 2,555 2,575 2,490 10,894 27,557,215
MH에탄올 (023150) 5,320 -110 -2.03 5,380 5,420 5,320 8,711 46,734,700
한국종합기술 (023350) 5,120 10 .2 5,110 5,160 5,070 20,554 105,034,330
동남합성 (023450) 32,100 50 .16 32,050 32,300 32,000 471 15,117,100
롯데쇼핑 (023530) 71,800 400 .56 70,700 72,000 70,700 33,853 2,424,408,200
다우기술 (023590) 35,000 450 1.3 35,300 35,350 34,100 120,476 4,191,673,225
인지컨트롤스 (023800) 5,980 80 1.36 5,910 5,990 5,870 28,280 168,068,650
인팩 (023810) 6,190 90 1.48 6,100 6,250 6,100 29,073 180,057,515
에쓰씨엔지니어링 (023960) 1,260 -17 -1.33 1,261 1,277 1,256 87,605 110,506,452
WISCOM (024070) 2,030 52 2.63 1,978 2,050 1,975 9,922 19,731,770
디씨엠 (024090) 13,340 -140 -1.04 13,500 13,720 13,250 13,110 175,127,130
기업은행 (024110) 19,500 260 1.35 19,230 19,600 19,130 900,475 17,536,626,380
콜마홀딩스 (024720) 14,160 -120 -.84 14,200 14,300 14,110 96,851 1,370,827,080
대원화성 (024890) 895 -6 -.67 902 1,021 875 1,399,642 1,324,700,325
디와이덕양 (024900) 2,555 45 1.79 2,510 2,575 2,505 121,689 309,883,481
KPX케미칼 (025000) 52,700 500 .96 52,300 52,900 52,000 4,599 240,734,550
SJM홀딩스 (025530) 3,685 30 .82 3,655 3,685 3,605 9,802 35,888,682
한국단자 (025540) 67,000 700 1.06 66,600 67,900 66,100 21,502 1,444,586,300
미래산업 (025560) 10,340 50 .49 10,440 10,880 10,340 52,403 554,651,480
제이준코스메틱 (025620) 7,390 60 .82 7,330 7,500 7,200 21,647 158,437,680
한솔홈데코 (025750) 723 -1 -.14 724 728 719 171,605 124,217,302
이구산업 (025820) 5,140 -40 -.77 5,150 5,230 5,120 420,466 2,172,677,910
남해화학 (025860) 7,310 110 1.53 7,250 7,420 7,220 76,439 560,997,550
한국주강 (025890) 1,879 -35 -1.83 1,914 1,914 1,876 21,375 40,452,422
스틱인베스트먼트 (026890) 10,100 20 .2 10,070 10,280 9,980 61,758 620,030,250
부국철강 (026940) 2,360 0 0 2,360 2,380 2,335 190,226 451,469,277
동서 (026960) 29,800 -100 -.33 29,850 30,050 29,400 103,871 3,088,057,875
BGF (027410) 4,010 15 .38 3,995 4,035 3,985 61,225 245,871,560
마니커 (027740) 887 1 .11 886 897 880 216,992 192,056,223
한국제지 (027970) 830 0 0 830 835 825 65,516 54,318,362
삼성E&A (028050) 26,400 -300 -1.12 26,350 26,700 26,100 905,421 23,841,605,625
동아지질 (028100) 16,330 -90 -.55 16,550 16,780 16,050 63,055 1,037,563,220
삼성물산 (028260) 175,500 2600 1.5 172,200 176,500 172,200 404,699 70,774,172,300
삼성물산우B (02826K) 123,400 1400 1.15 121,500 123,800 120,900 3,681 450,249,050
팬오션 (028670) 4,185 -55 -1.3 4,210 4,220 4,120 1,012,269 4,241,125,985
케이씨 (029460) 22,900 350 1.55 22,400 23,250 22,400 23,517 539,364,725
신도리코 (029530) 48,900 750 1.56 48,150 49,800 47,900 12,979 633,947,950
삼성카드 (029780) 49,750 450 .91 49,350 50,000 49,300 47,829 2,380,223,150
제일기획 (030000) 20,050 -50 -.25 20,050 20,200 19,960 342,990 6,874,420,680
NICE평가정보 (030190) 16,350 40 .25 16,490 16,490 16,130 73,774 1,198,857,765
KT (030200) 54,600 0 0 54,300 55,000 54,300 234,246 12,818,819,263
다올투자증권 (030210) 3,410 20 .59 3,420 3,435 3,315 180,095 607,839,973
교보증권 (030610) 8,750 10 .11 8,740 8,830 8,600 130,517 1,134,262,290
동원수산 (030720) 5,930 100 1.72 5,840 5,990 5,840 7,584 44,742,110
서울보증보험 (031210) 40,800 200 .49 40,600 41,550 40,600 50,723 2,079,149,350
신세계인터내셔날 (031430) 11,380 -420 -3.56 11,800 11,800 11,380 189,536 2,179,817,825
신세계푸드 (031440) 37,850 200 .53 38,000 38,050 37,500 4,298 162,483,100
아이티센씨티에스 (031820) 635 0 0 634 639 628 228,414 144,744,502
롯데관광개발 (032350) 16,450 30 .18 16,350 16,560 16,010 540,140 8,785,687,625
황금에스티 (032560) 6,000 -20 -.33 6,020 6,040 5,940 19,189 114,909,670
LG유플러스 (032640) 14,630 390 2.74 14,200 14,650 14,170 812,906 11,853,822,895
삼성생명 (032830) 127,300 1200 .95 124,900 127,500 124,800 188,495 23,816,410,900
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 18,000 120 .67 18,000 18,500 17,730 97,251 1,755,781,655
체시스 (033250) 1,116 -2 -.18 1,126 1,130 1,113 151,878 170,376,065
유나이티드제약 (033270) 21,050 0 0 21,050 21,250 20,850 33,804 713,683,825
SJG세종 (033530) 4,560 120 2.7 4,455 4,570 4,445 58,643 265,494,377
KT&G (033780) 131,500 -300 -.23 131,000 132,500 130,500 148,281 19,442,038,300
무학 (033920) 7,720 -10 -.13 7,720 7,850 7,690 65,752 508,636,290
두산에너빌리티 (034020) 63,700 -1400 -2.15 64,400 64,700 63,500 3,994,493 255,073,881,200
SBS (034120) 20,850 150 .72 20,700 20,950 20,550 20,775 431,408,575
LG디스플레이 (034220) 10,520 170 1.64 10,300 10,620 10,300 2,740,713 28,812,273,140
파라다이스 (034230) 17,470 -360 -2.02 17,820 17,820 17,090 1,572,244 27,215,599,535
NICE (034310) 13,370 -120 -.89 13,490 13,490 13,180 74,073 983,738,370
인천도시가스 (034590) 26,200 0 0 26,200 26,400 26,150 791 20,734,650
SK (034730) 203,000 -1000 -.49 201,500 204,500 200,500 130,825 26,522,701,000
SK우 (03473K) 161,700 -300 -.19 161,100 163,500 160,200 2,531 408,659,900
한국토지신탁 (034830) 1,240 8 .65 1,238 1,248 1,232 414,711 513,866,885
HS애드 (035000) 7,980 130 1.66 7,990 8,010 7,860 16,956 134,774,370
백산 (035150) 15,190 40 .26 15,000 15,200 14,900 25,776 389,702,850
강원랜드 (035250) 18,460 -700 -3.65 18,840 18,840 18,440 1,328,116 24,642,012,620
NAVER (035420) 234,000 1000 .43 233,500 240,000 233,500 768,748 181,393,979,750
신세계 I&C (035510) 16,270 -430 -2.57 16,800 16,830 15,850 116,884 1,928,636,490
카카오 (035720) 56,300 300 .54 56,300 58,800 56,000 3,314,430 189,453,792,350
콘텐트리중앙 (036420) 9,970 -50 -.5 10,200 10,200 9,930 19,477 195,445,755
한국가스공사 (036460) 44,500 650 1.48 43,900 44,750 43,500 377,633 16,696,130,725
SNT홀딩스 (036530) 57,700 300 .52 57,400 58,200 56,600 10,025 577,770,200
엔씨소프트 (036570) 193,900 1100 .57 192,800 194,700 192,100 45,943 8,889,187,700
팜스코 (036580) 2,880 80 2.86 2,815 2,885 2,800 69,617 198,532,030
YG PLUS (037270) 8,170 -70 -.85 8,420 8,470 8,120 1,297,528 10,745,020,135
LG헬로비전 (037560) 2,890 10 .35 2,880 2,935 2,860 150,478 436,571,190
광주신세계 (037710) 32,150 350 1.1 32,000 32,150 31,500 16,155 514,201,475
하나투어 (039130) 53,600 0 0 53,700 53,900 53,200 43,017 2,305,442,100
키움증권 (039490) 216,500 1000 .46 224,500 227,500 211,000 156,397 33,716,677,000
HDC랩스 (039570) 9,460 -220 -2.27 9,600 9,600 9,460 11,992 114,351,830
상신브레이크 (041650) 3,020 50 1.68 2,975 3,040 2,960 61,590 184,898,255
한화오션 (042660) 99,000 2200 2.27 99,400 101,600 97,100 5,150,754 512,252,296,400
HD현대인프라코어 (042670) 15,350 -400 -2.54 15,600 15,860 15,210 1,758,917 27,376,827,655
한미반도체 (042700) 85,900 1500 1.78 84,500 88,000 84,100 723,168 61,856,901,850
주연테크 (044380) 459 -4 -.86 462 462 451 139,825 63,651,255
KSS해운 (044450) 10,380 80 .78 10,300 10,400 10,170 53,539 552,364,375
코스맥스비티아이 (044820) 19,600 560 2.94 19,080 19,630 18,830 22,756 439,450,000
대우건설 (047040) 3,800 -105 -2.69 3,875 3,875 3,765 1,561,655 5,926,699,721
포스코인터내셔널 (047050) 52,500 500 .96 52,800 54,300 51,600 509,016 26,927,936,900
유니온머티리얼 (047400) 1,670 9 .54 1,649 1,678 1,647 102,571 170,970,631
한국항공우주 (047810) 94,500 -6000 -5.97 99,700 99,700 93,800 1,975,502 188,091,878,400
동원F&B (049770) 44,700 0 0 0 0 0 0 0
우진플라임 (049800) 2,025 15 .75 2,025 2,030 2,000 10,730 21,570,095
한전KPS (051600) 51,900 -900 -1.7 52,500 52,500 51,300 261,980 13,568,106,000
진양화학 (051630) 1,993 0 0 2,005 2,005 1,977 31,320 62,237,886
LG생활건강 (051900) 321,500 -2000 -.62 324,500 325,500 321,000 68,156 22,014,980,000
LG생활건강우 (051905) 128,000 900 .71 127,400 128,800 127,200 5,871 752,651,400
LG화학 (051910) 306,000 -2000 -.65 304,500 308,500 300,500 323,896 98,158,428,500
LG화학우 (051915) 154,500 -2400 -1.53 156,600 157,800 153,600 103,643 16,052,180,200
한전기술 (052690) 93,500 -1600 -1.68 94,100 94,500 91,700 385,878 35,952,262,550
스카이라이프 (053210) 5,000 100 2.04 4,910 5,040 4,900 33,757 167,786,400
한미글로벌 (053690) 19,850 440 2.27 19,620 20,200 19,250 136,891 2,707,165,635
테이팩스 (055490) 15,650 550 3.64 15,100 15,680 14,920 27,165 419,087,000
신한지주 (055550) 68,900 100 .15 68,500 69,200 68,200 900,021 61,955,103,340
현대홈쇼핑 (057050) 57,000 -200 -.35 57,200 57,600 56,700 9,230 526,580,700
포스코스틸리온 (058430) 43,350 -250 -.57 43,700 43,700 43,050 15,513 672,043,650
세아홀딩스 (058650) 131,300 0 0 131,300 134,500 131,000 1,595 210,724,300
다스코 (058730) 2,990 20 .67 2,970 3,000 2,935 17,803 53,073,072
KTcs (058850) 2,675 15 .56 2,660 2,695 2,660 110,647 296,273,256
KTis (058860) 2,820 25 .89 2,805 2,835 2,740 141,762 399,396,604
HL홀딩스 (060980) 39,200 -200 -.51 40,000 40,050 39,050 42,655 1,679,428,425
산일전기 (062040) 115,500 1300 1.14 113,300 116,000 112,000 347,645 39,592,979,800
종근당바이오 (063160) 23,750 -450 -1.86 23,700 23,950 23,150 79,608 1,880,375,850
현대로템 (064350) 198,500 -7500 -3.64 202,500 202,500 195,800 807,574 160,422,551,350
LG씨엔에스 (064400) 71,800 600 .84 71,200 73,000 71,200 286,782 20,710,043,750
SNT모티브 (064960) 34,050 -450 -1.3 34,850 34,850 33,300 111,154 3,749,936,300
LG전자 (066570) 78,700 1300 1.68 77,200 79,500 77,000 779,571 61,277,114,300
LG전자우 (066575) 39,050 100 .26 38,950 39,550 38,900 55,160 2,164,364,900
엘앤에프 (066970) 72,000 6100 9.26 66,600 74,300 65,600 1,074,673 75,887,045,550
세이브존I&C (067830) 2,695 25 .94 2,675 2,710 2,575 41,984 111,848,146
셀트리온 (068270) 180,100 1400 .78 178,800 181,200 178,400 398,563 71,679,427,400
삼성출판사 (068290) 18,070 130 .72 17,800 18,220 17,800 10,030 181,618,170
TKG휴켐스 (069260) 17,590 170 .98 17,490 17,770 17,380 55,479 977,178,470
대호에이엘 (069460) 1,808 -30 -1.63 1,838 1,838 1,800 418,708 758,373,385
대웅제약 (069620) 155,300 -2900 -1.83 158,000 158,500 154,200 22,159 3,438,143,950
한세엠케이 (069640) 918 9 .99 901 991 900 343,960 320,005,939
DSR제강 (069730) 3,650 -5 -.14 3,665 3,680 3,645 5,490 20,080,435
현대백화점 (069960) 71,800 100 .14 71,500 72,200 71,400 20,769 1,492,087,600
모나용평 (070960) 4,110 55 1.36 4,060 4,195 4,005 166,938 689,626,221
한국금융지주 (071050) 143,600 1500 1.06 144,900 146,800 140,400 191,610 27,336,238,800
한국금융지주우 (071055) 91,100 400 .44 91,600 94,100 90,400 26,689 2,431,106,300
하이스틸 (071090) 5,700 -120 -2.06 5,860 6,130 5,660 5,325,535 31,294,826,465
지역난방공사 (071320) 88,100 -300 -.34 87,600 88,600 87,000 14,383 1,263,702,700
롯데하이마트 (071840) 9,000 -50 -.55 9,040 9,080 8,660 41,108 369,290,475
코아스 (071950) 8,340 -260 -3.02 8,600 8,760 8,340 8,345 70,292,040
HD현대마린엔진 (071970) 68,200 1500 2.25 66,300 69,200 65,200 335,557 22,744,399,100
유엔젤 (072130) 5,260 -100 -1.87 5,310 5,380 5,240 135,505 713,589,065
농심홀딩스 (072710) 82,600 100 .12 82,500 82,800 81,600 5,347 440,390,650
금호타이어 (073240) 4,735 -5 -.11 4,740 4,850 4,735 654,911 3,130,039,053
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,505 -35 -.99 3,545 3,620 3,505 6,796 23,923,140
세진중공업 (075580) 13,160 270 2.09 13,420 13,650 13,000 1,418,889 18,906,278,570
유니퀘스트 (077500) 6,130 400 6.98 5,750 6,390 5,740 471,643 2,918,840,530
STX엔진 (077970) 23,700 -200 -.84 24,150 24,200 23,350 239,156 5,672,660,950
텔코웨어 (078000) 15,080 -20 -.13 15,150 15,150 14,960 4,883 73,426,990
에이블씨엔씨 (078520) 9,630 -290 -2.92 10,110 10,150 9,600 485,911 4,746,892,755
GS (078930) 49,750 250 .51 49,500 50,400 49,500 170,441 8,507,709,250
GS우 (078935) 44,450 0 0 44,450 44,900 44,250 9,987 444,611,150
CJ CGV (079160) 5,150 20 .39 5,140 5,150 5,080 108,881 557,151,090
현대리바트 (079430) 8,000 140 1.78 7,860 8,000 7,830 19,697 155,905,670
LIG넥스원 (079550) 615,000 -7000 -1.13 617,000 625,000 597,000 99,826 61,193,019,000
전진건설로봇 (079900) 49,350 0 0 49,350 49,800 48,800 26,983 1,331,591,425
휴비스 (079980) 3,120 25 .81 3,095 3,145 3,075 43,354 134,619,440
일진다이아 (081000) 13,010 -60 -.46 13,070 13,130 12,980 6,109 79,640,705
미스토홀딩스 (081660) 36,000 100 .28 35,650 36,250 35,550 91,755 3,295,437,825
동양생명 (082640) 8,410 -60 -.71 8,570 8,570 8,370 88,823 749,053,735
한화엔진 (082740) 35,000 -200 -.57 35,950 36,100 34,750 837,155 29,550,792,025
그린케미칼 (083420) 7,830 60 .77 7,770 7,910 7,770 32,792 256,846,600
대한제강 (084010) 16,500 30 .18 16,640 16,650 16,400 11,080 182,646,800
동양고속 (084670) 8,410 60 .72 8,350 8,590 8,230 621 5,230,110
이월드 (084680) 1,588 7 .44 1,581 1,600 1,564 122,220 193,656,374
대상홀딩스 (084690) 10,100 -60 -.59 10,040 10,200 10,040 62,125 629,577,960
대상홀딩스우 (084695) 13,210 -200 -1.49 13,660 13,690 13,200 9,435 126,393,505
TBH글로벌 (084870) 1,370 -21 -1.51 1,376 1,410 1,367 33,324 46,330,980
엔케이 (085310) 819 4 .49 815 824 809 94,696 77,354,257
미래에셋생명 (085620) 7,340 190 2.66 7,200 7,360 7,070 188,256 1,363,475,565
현대글로비스 (086280) 149,000 2300 1.57 145,400 150,700 145,400 168,088 25,127,039,000
하나금융지주 (086790) 86,000 0 0 85,300 86,700 85,100 511,406 44,012,415,650
이리츠코크렙 (088260) 4,525 15 .33 4,535 4,545 4,490 39,894 180,084,995
한화생명 (088350) 3,495 0 0 3,500 3,525 3,460 1,146,661 4,003,369,995
진도 (088790) 1,955 -11 -.56 1,965 1,980 1,946 23,370 45,889,646
맥쿼리인프라 (088980) 11,590 130 1.13 11,400 11,620 11,400 1,666,046 19,265,149,865
HDC현대EP (089470) 4,015 45 1.13 4,000 4,025 3,900 29,888 119,336,735
제주항공 (089590) 6,750 -20 -.3 6,800 6,820 6,750 54,367 369,148,270
롯데렌탈 (089860) 31,600 350 1.12 31,500 32,350 31,200 19,608 618,486,425
평화산업 (090080) 1,060 -14 -1.3 1,061 1,081 1,057 384,682 409,905,269
노루페인트 (090350) 8,860 10 .11 8,850 8,950 8,770 39,299 347,986,760
노루페인트우 (090355) 14,290 -280 -1.92 14,300 14,300 14,150 3,133 44,665,930
메타랩스 (090370) 1,365 12 .89 1,340 1,371 1,331 90,128 121,294,149
아모레퍼시픽 (090430) 133,600 2500 1.91 130,800 135,600 130,800 222,641 29,867,112,000
아모레퍼시픽우 (090435) 44,700 1350 3.11 43,300 45,950 43,100 67,494 3,031,691,700
비에이치 (090460) 14,510 100 .69 14,450 14,810 14,430 304,094 4,446,599,565
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,862 27 1.47 1,837 1,894 1,825 606,471 1,129,675,521
디아이씨 (092200) 4,275 110 2.64 4,165 4,440 4,165 372,376 1,615,699,253
KEC (092220) 777 0 0 781 787 769 325,941 254,126,613
KPX홀딩스 (092230) 69,200 1100 1.62 68,100 69,500 67,600 4,724 324,606,200
기신정기 (092440) 2,565 -35 -1.35 2,625 2,625 2,560 35,767 92,418,288
DYP (092780) 4,285 10 .23 4,275 4,390 4,175 47,533 203,606,125
넥스틸 (092790) 15,390 -700 -4.35 16,000 16,000 15,260 757,285 11,829,039,960
LF (093050) 19,830 120 .61 19,710 20,200 19,580 89,633 1,782,675,095
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,775 -90 -3.14 2,855 2,925 2,775 837,986 2,367,838,342
후성 (093370) 4,900 55 1.14 4,800 4,920 4,800 338,830 1,654,376,694
효성ITX (094280) 13,140 10 .08 13,140 13,280 13,140 7,459 98,377,200
맵스리얼티1 (094800) 4,545 -5 -.11 4,530 4,580 4,530 17,417 79,205,935
AJ네트웍스 (095570) 4,260 -5 -.12 4,265 4,300 4,200 121,181 512,625,832
웅진씽크빅 (095720) 2,045 -55 -2.62 2,075 2,155 2,030 942,005 1,974,846,894
JW홀딩스 (096760) 3,565 5 .14 3,560 3,600 3,555 28,271 101,077,181
SK이노베이션 (096770) 117,200 5700 5.11 111,600 119,200 111,600 874,424 102,220,549,700
SK이노베이션우 (096775) 74,500 1800 2.48 72,700 75,400 72,500 3,033 226,216,250
HJ중공업 (097230) 8,750 -120 -1.35 8,980 9,070 8,620 1,058,375 9,325,698,685
엠씨넥스 (097520) 29,250 0 0 29,100 29,700 29,000 52,538 1,547,731,200
CJ제일제당 (097950) 251,500 2000 .8 249,500 254,000 248,500 47,998 12,070,937,750
CJ제일제당 우 (097955) 145,900 400 .27 145,500 146,900 144,200 4,529 661,508,600
SK오션플랜트 (100090) 20,000 220 1.11 19,610 20,600 19,360 397,206 7,972,143,025
비상교육 (100220) 6,310 110 1.77 6,200 6,520 6,190 80,098 509,742,335
진양홀딩스 (100250) 3,275 0 0 3,275 3,300 3,255 37,342 122,271,810
SNT에너지 (100840) 51,600 -3400 -6.18 53,400 53,500 48,100 304,339 15,786,557,900
인바이오젠 (101140) 9,990 320 3.31 9,800 10,070 9,550 6,698 66,278,210
해태제과식품 (101530) 7,230 -60 -.82 7,360 7,380 7,220 59,404 433,455,160
동성케미컬 (102260) 4,300 50 1.18 4,255 4,315 4,225 38,041 162,880,620
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,530 30 .26 11,460 11,890 11,460 10,241 118,443,480
풍산 (103140) 159,700 -5100 -3.09 167,200 172,200 158,400 374,005 60,613,412,400
일진전기 (103590) 42,450 -1350 -3.08 43,500 43,650 42,150 460,710 19,728,696,225
한국철강 (104700) 9,230 -70 -.75 9,330 9,350 9,180 12,843 118,778,020
KB금융 (105560) 112,800 1500 1.35 111,400 113,500 110,000 769,200 86,674,269,559
한세실업 (105630) 10,530 50 .48 10,480 10,570 10,470 46,805 492,065,730
우진 (105840) 11,210 -320 -2.78 11,300 11,300 11,040 252,357 2,815,649,490
미원홀딩스 (107590) 74,100 200 .27 75,000 75,000 74,100 336 24,999,700
LX세미콘 (108320) 55,600 300 .54 54,900 56,200 54,900 45,758 2,550,120,000
LX하우시스 (108670) 31,500 450 1.45 31,050 31,500 30,950 28,513 894,249,225
LX하우시스우 (108675) 18,560 -60 -.32 18,630 18,690 18,530 2,043 37,947,640
주성코퍼레이션 (109070) 825 14 1.73 810 965 795 3,219,298 2,850,317,133
호전실업 (111110) 8,320 90 1.09 8,230 8,330 8,180 26,596 218,667,830
동인기연 (111380) 15,170 70 .46 15,100 15,290 15,040 2,306 35,031,220
영원무역 (111770) 60,600 800 1.34 59,100 60,900 59,100 47,063 2,834,385,800
씨에스윈드 (112610) 46,300 -600 -1.28 46,900 47,200 46,050 260,344 12,093,142,025
GKL (114090) 15,560 40 .26 15,370 15,560 14,990 292,187 4,464,407,015
대성에너지 (117580) 8,500 70 .83 8,610 8,670 8,470 102,145 871,234,150
메타케어 (118000) 335 8 2.45 327 335 326 182,896 60,462,130
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 102,000 900 .89 101,600 102,800 100,000 958 97,387,750
코오롱인더 (120110) 41,300 -400 -.96 41,450 41,900 41,150 144,205 5,978,090,050
코오롱인더우 (120115) 23,500 250 1.08 23,300 23,500 23,100 5,624 131,424,175
아이마켓코리아 (122900) 8,430 0 0 8,430 8,510 8,390 39,504 334,321,055
한국화장품 (123690) 10,260 -80 -.77 10,850 10,850 10,260 368,594 3,872,242,550
SJM (123700) 3,530 10 .28 3,520 3,565 3,510 15,172 53,525,120
한국자산신탁 (123890) 2,490 10 .4 2,480 2,505 2,470 128,405 319,448,258
현대퓨처넷 (126560) 3,450 50 1.47 3,380 3,455 3,350 65,083 223,051,155
수산인더스트리 (126720) 23,400 200 .86 23,400 23,400 22,900 16,477 381,657,225
대성산업 (128820) 4,445 -65 -1.44 4,550 4,550 4,250 180,368 805,221,287
한미약품 (128940) 279,500 -1500 -.53 279,000 281,000 275,500 35,506 9,897,590,750
인터지스 (129260) 2,900 -25 -.85 2,925 2,935 2,880 156,511 453,137,130
한전산업 (130660) 12,550 -230 -1.8 12,750 12,750 12,490 124,135 1,561,316,850
화인베스틸 (133820) 1,179 -14 -1.17 1,271 1,360 1,157 11,149,838 14,085,733,913
미원화학 (134380) 83,100 -1100 -1.31 83,300 83,300 83,000 405 33,660,100
시디즈 (134790) 29,650 400 1.37 29,400 30,350 29,200 10,225 305,052,175
선진 (136490) 12,560 -440 -3.38 13,340 13,340 12,330 256,115 3,227,772,925
에스디바이오센서 (137310) 10,160 100 .99 9,980 10,270 9,960 154,795 1,567,764,110
메리츠금융지주 (138040) 116,700 -300 -.26 116,100 117,500 115,900 161,045 18,821,471,150
코오롱ENP (138490) 6,680 80 1.21 6,680 6,690 6,500 27,170 180,614,530
BNK금융지주 (138930) 14,560 80 .55 14,370 14,640 14,370 728,040 10,574,014,620
iM금융지주 (139130) 13,870 -40 -.29 13,950 14,080 13,780 426,763 5,927,488,970
이마트 (139480) 90,000 600 .67 89,600 90,800 88,600 86,617 7,789,868,500
아주스틸 (139990) 4,015 -15 -.37 4,040 4,045 4,010 4,828 19,436,069
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,711 -3 -.18 1,714 1,724 1,700 7,618 13,070,504
다이나믹디자인 (145210) 841 -29 -3.33 902 902 835 393,655 335,802,422
케이탑리츠 (145270) 963 6 .63 957 964 950 85,204 81,527,965
덴티움 (145720) 65,000 0 0 64,800 65,400 64,300 15,400 1,000,789,250
삼양사 (145990) 53,400 200 .38 53,200 53,600 52,700 13,229 703,963,600
삼양사우 (145995) 35,450 200 .57 35,300 35,900 35,300 167 5,908,500
한국ANKOR유전 (152550) 250 4 1.63 257 282 249 6,246,386 1,620,600,962
DSR (155660) 3,910 10 .26 3,900 3,925 3,895 8,261 32,261,440
애경케미칼 (161000) 12,000 -10 -.08 12,030 12,170 11,920 274,530 3,306,188,835
한국타이어앤테크놀로지 (161390) 45,350 650 1.45 44,100 46,000 43,950 384,610 17,395,285,125
한국콜마 (161890) 94,900 1000 1.06 94,900 95,900 93,200 153,529 14,470,247,650
동일고무벨트 (163560) 7,110 20 .28 7,110 7,190 7,090 38,389 273,414,790
동아에스티 (170900) 47,450 0 0 47,450 48,000 47,350 8,068 383,652,100
JB금융지주 (175330) 23,500 450 1.95 23,250 23,600 23,050 359,840 8,423,634,100
PI첨단소재 (178920) 18,300 -1310 -6.68 19,560 19,580 18,250 550,592 10,258,121,465
한진칼 (180640) 110,000 -1300 -1.17 110,200 112,300 109,100 53,647 5,897,837,650
한진칼우 (18064K) 34,500 -1100 -3.09 36,000 36,000 33,950 6,462 225,212,325
NHN (181710) 28,700 -2100 -6.82 30,350 30,550 28,650 396,961 11,687,471,425
아세아시멘트 (183190) 13,650 930 7.31 12,990 14,460 12,990 877,396 12,103,822,125
종근당 (185750) 86,400 -10100 -10.47 90,200 90,400 86,300 275,510 24,114,363,500
더블유게임즈 (192080) 56,500 300 .53 55,700 56,800 55,700 41,870 2,360,670,500
쿠쿠홀딩스 (192400) 30,550 350 1.16 30,150 30,750 29,550 15,553 475,305,850
드림텍 (192650) 6,100 60 .99 6,030 6,140 6,020 84,158 513,685,160
코스맥스 (192820) 244,000 6500 2.74 237,000 244,000 236,500 61,464 14,837,685,409
제이에스코퍼레이션 (194370) 10,950 -490 -4.28 11,480 11,530 10,850 590,065 6,550,913,615
해성디에스 (195870) 25,500 1100 4.51 24,600 26,050 24,600 215,892 5,516,363,200
서연이화 (200880) 13,150 650 5.2 12,490 13,350 12,490 294,348 3,854,214,770
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,350 600 1.68 35,700 36,850 35,600 384,868 13,998,865,700
삼성바이오로직스 (207940) 1,098,000 10000 .92 1,078,000 1,108,000 1,078,000 91,583 100,342,529,500
디와이파워 (210540) 13,410 -170 -1.25 13,470 13,600 13,410 25,215 340,479,605
SK디앤디 (210980) 9,740 -80 -.81 9,860 9,860 9,720 47,373 463,021,740
한솔제지 (213500) 8,610 0 0 8,580 8,700 8,570 62,649 540,288,230
이노션 (214320) 19,800 160 .81 19,490 19,880 19,490 56,931 1,123,843,520
금호에이치티 (214330) 620 4 .65 622 626 612 277,389 172,075,347
경보제약 (214390) 5,150 -50 -.96 5,200 5,210 5,090 29,895 153,618,825
토니모리 (214420) 10,890 -40 -.37 10,930 11,050 10,840 116,937 1,278,395,015
잇츠한불 (226320) 13,600 120 .89 13,500 13,880 13,320 25,499 347,061,465
현대코퍼레이션홀딩스 (227840) 12,730 80 .63 12,650 12,950 12,500 66,677 841,559,225
LS에코에너지 (229640) 36,950 -950 -2.51 37,950 38,150 36,700 139,372 5,180,339,325
JW생명과학 (234080) 12,400 -90 -.72 12,500 12,550 12,350 23,645 294,793,735
두산밥캣 (241560) 55,300 200 .36 54,600 56,200 54,500 174,183 9,658,291,200
화승엔터프라이즈 (241590) 7,780 210 2.77 7,650 7,870 7,580 265,270 2,053,100,670
에이플러스에셋 (244920) 6,120 -70 -1.13 6,140 6,180 6,060 59,480 363,413,060
솔루엠 (248070) 16,880 390 2.37 16,450 17,200 16,430 244,254 4,094,581,165
샘표식품 (248170) 26,700 50 .19 26,650 26,800 26,450 4,013 107,071,575
일동제약 (249420) 19,080 -1520 -7.38 19,900 20,200 18,990 878,179 17,113,959,780
넷마블 (251270) 59,700 -1500 -2.45 60,900 61,200 59,600 126,407 7,603,487,000
크래프톤 (259960) 326,500 -11500 -3.4 337,000 339,750 309,000 375,375 120,878,350,000
크라운제과 (264900) 9,260 50 .54 9,210 9,340 9,190 18,760 173,802,430
크라운제과우 (26490K) 9,780 -30 -.31 9,860 9,860 9,780 926 9,070,650
HD현대 (267250) 141,100 -700 -.49 142,100 144,800 140,300 152,394 21,663,225,100
HD현대일렉트릭 (267260) 497,000 2000 .4 491,500 499,500 490,500 126,362 62,592,206,500
HD현대건설기계 (267270) 93,900 -1100 -1.16 94,500 96,200 93,500 83,987 7,935,007,200
경동도시가스 (267290) 20,300 -50 -.25 20,350 20,500 20,200 10,645 217,177,200
아시아나IDT (267850) 11,790 -130 -1.09 11,960 11,960 11,550 6,032 71,157,340
미원에스씨 (268280) 146,300 0 0 146,300 149,800 146,300 549 81,040,100
오리온 (271560) 111,500 600 .54 110,500 111,800 110,500 72,492 8,071,794,200
일진하이솔루스 (271940) 16,980 -70 -.41 17,360 17,360 16,950 26,604 453,661,985
제일약품 (271980) 14,140 -210 -1.46 14,350 14,350 14,000 23,098 324,839,240
한화시스템 (272210) 55,400 -1100 -1.95 56,500 56,900 55,000 1,395,424 77,616,867,950
진에어 (272450) 8,970 30 .34 8,980 9,050 8,960 58,585 527,093,065
삼양패키징 (272550) 13,890 180 1.31 13,740 13,890 13,720 11,434 157,970,950
에이피알 (278470) 174,600 -6700 -3.7 179,000 180,300 173,900 320,767 56,485,194,150
롯데웰푸드 (280360) 124,600 2200 1.8 122,400 125,000 122,400 14,739 1,833,004,000
케이씨텍 (281820) 30,650 1450 4.97 29,450 32,000 28,950 394,256 12,053,425,250
BGF리테일 (282330) 114,900 2500 2.22 111,300 115,900 111,300 124,277 14,270,066,500
쿠쿠홈시스 (284740) 27,700 350 1.28 27,600 27,850 27,250 19,488 537,189,875
SK케미칼 (285130) 68,300 -800 -1.16 68,500 69,000 67,500 38,296 2,615,146,050
SK케미칼우 (28513K) 27,600 -250 -.9 27,600 27,800 27,300 5,274 145,184,700
롯데이노베이트 (286940) 21,750 -50 -.23 21,800 21,850 21,500 19,100 414,511,675
하나제약 (293480) 11,930 80 .68 11,850 11,980 11,820 9,960 118,522,660
신한알파리츠 (293940) 5,520 50 .91 5,480 5,520 5,460 184,937 1,015,031,130
HDC현대산업개발 (294870) 23,700 -300 -1.25 23,950 23,950 23,450 150,264 3,556,802,900
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 238,000 1000 .42 236,500 240,000 235,000 12,381 2,943,129,250
효성중공업 (298040) 1,241,000 -52000 -4.02 1,298,000 1,298,000 1,234,000 85,272 106,632,146,500
HS효성첨단소재 (298050) 198,400 1000 .51 197,900 201,000 197,200 8,672 1,722,930,200
에어부산 (298690) 2,040 5 .25 2,030 2,050 2,025 118,932 242,109,681
한일시멘트 (300720) 20,050 1250 6.65 19,350 20,500 19,350 505,811 10,113,683,795
SK바이오사이언스 (302440) 46,250 400 .87 45,700 46,900 45,600 77,156 3,574,096,600
세아제강 (306200) 164,800 -1100 -.66 166,000 167,400 162,000 9,402 1,556,294,200
현대오토에버 (307950) 156,300 1100 .71 156,000 157,900 154,900 58,817 9,174,196,800
씨티알모빌리티 (308170) 5,330 20 .38 5,320 5,370 5,240 9,349 49,480,180
우리금융지주 (316140) 25,000 350 1.42 24,650 25,050 24,600 1,072,549 26,715,372,700
자이에스앤디 (317400) 3,580 0 0 3,590 3,620 3,550 25,831 92,848,667
HD현대에너지솔루션 (322000) 45,250 -2400 -5.04 47,450 47,650 44,750 245,802 11,282,803,300
카카오뱅크 (323410) 28,650 350 1.24 28,150 28,925 28,150 657,926 18,840,893,750
SK바이오팜 (326030) 99,800 -1100 -1.09 100,000 101,400 99,300 163,156 16,276,387,850
HD현대중공업 (329180) 471,000 -2500 -.53 475,500 482,500 467,000 201,646 95,670,963,250
롯데리츠 (330590) 3,860 15 .39 3,845 3,870 3,820 326,448 1,258,364,299
이지스밸류플러스리츠 (334890) 4,415 -40 -.9 4,480 4,480 4,410 68,388 303,635,487
두산퓨얼셀 (336260) 24,200 350 1.47 23,850 24,850 23,600 740,229 17,907,927,050
두산퓨얼셀1우 (33626K) 6,000 90 1.52 5,910 6,060 5,900 55,138 329,135,030
두산퓨얼셀2우B (33626L) 11,220 -110 -.97 11,220 11,650 11,050 15,832 177,520,830
솔루스첨단소재 (336370) 8,750 190 2.22 8,530 8,900 8,480 172,032 1,502,242,345
솔루스첨단소재1우 (33637K) 1,908 19 1.01 1,888 1,909 1,878 51,289 97,670,181
솔루스첨단소재2우B (33637L) 4,270 120 2.89 4,210 4,300 4,150 3,752 15,771,305
NH프라임리츠 (338100) 4,620 20 .43 4,600 4,620 4,580 36,696 169,006,869
교촌에프앤비 (339770) 5,170 20 .39 5,250 5,280 5,110 68,663 354,518,205
KCC글라스 (344820) 32,650 450 1.4 32,550 32,700 32,100 14,475 470,149,250
제이알글로벌리츠 (348950) 2,470 -40 -1.59 2,500 2,520 2,465 999,978 2,481,467,781
이지스레지던스리츠 (350520) 4,050 -10 -.25 4,065 4,065 4,025 75,079 303,373,628
하이브 (352820) 250,500 -4000 -1.57 250,500 252,500 246,000 208,851 52,152,954,000
대덕전자 (353200) 23,800 3450 16.95 20,700 24,750 20,700 7,101,824 166,856,110,800
대덕전자1우 (35320K) 8,950 470 5.54 8,460 9,160 8,460 99,869 893,915,560
코람코라이프인프라리츠 (357120) 4,470 0 0 4,465 4,500 4,430 90,405 403,903,030
미래에셋맵스리츠 (357250) 2,670 0 0 2,670 2,675 2,650 43,059 114,774,685
마스턴프리미어리츠 (357430) 1,528 -2 -.13 1,531 1,565 1,520 45,092 69,160,161
SK아이이테크놀로지 (361610) 29,200 300 1.04 28,700 29,650 28,350 139,305 4,066,291,475
티와이홀딩스 (363280) 3,310 -70 -2.07 3,380 3,385 3,270 130,604 432,447,263
티와이홀딩스우 (36328K) 5,500 -210 -3.68 5,730 5,730 5,500 18,330 101,563,570
ESR켄달스퀘어리츠 (365550) 4,250 40 .95 4,210 4,255 4,205 542,526 2,298,463,431
한컴라이프케어 (372910) 2,895 0 0 2,895 2,945 2,885 117,929 343,248,580
LG에너지솔루션 (373220) 393,000 1000 .26 390,500 397,000 382,500 676,449 264,952,513,500
DL이앤씨 (375500) 46,700 -150 -.32 46,850 46,950 46,050 135,666 6,311,506,400
DL이앤씨우 (37550K) 23,300 -150 -.64 23,950 23,950 23,100 8,510 198,514,950
DL이앤씨2우(전환) (37550L) 32,800 0 0 33,200 33,500 32,350 1,980 64,991,100
디앤디플랫폼리츠 (377190) 3,265 35 1.08 3,205 3,265 3,205 138,855 450,808,488
카카오페이 (377300) 64,000 -200 -.31 64,500 65,400 63,300 656,439 42,251,201,300
바이오노트 (377740) 5,260 40 .77 5,220 5,320 5,220 49,970 263,493,025
화승알앤에이 (378850) 3,330 30 .91 3,300 3,380 3,285 61,995 207,129,325
케이카 (381970) 15,600 -160 -1.02 15,780 15,790 15,580 63,988 1,000,468,935
F&F (383220) 69,700 -600 -.85 70,300 71,000 69,200 45,930 3,209,748,900
LX홀딩스 (383800) 8,310 -90 -1.07 8,460 8,480 8,300 130,677 1,092,919,535
LX홀딩스1우 (38380K) 8,950 180 2.05 8,740 9,200 8,600 7,090 62,443,790
SK리츠 (395400) 4,890 75 1.56 4,815 4,900 4,815 387,967 1,893,423,350
미래에셋글로벌리츠 (396690) 2,670 -10 -.37 2,680 2,680 2,660 46,175 123,137,234
NH올원리츠 (400760) 3,230 5 .16 3,210 3,240 3,210 48,336 155,606,335
SK스퀘어 (402340) 148,000 -1200 -.8 147,800 149,600 146,500 324,197 47,888,672,505
쏘카 (403550) 13,070 -40 -.31 13,080 13,250 13,000 2,521 32,999,690
신한서부티엔디리츠 (404990) 3,570 -20 -.56 3,595 3,620 3,565 136,937 490,849,624
KB발해인프라 (415640) 8,300 -60 -.72 8,370 8,400 8,300 46,980 393,422,580
코람코더원리츠 (417310) 5,330 -50 -.93 5,370 5,380 5,330 20,651 110,471,060
KB스타리츠 (432320) 3,880 -135 -3.36 3,860 3,890 3,850 167,844 648,741,515
HD현대마린솔루션 (443060) 194,500 2500 1.3 192,500 197,300 191,300 72,924 14,221,457,000
유니드비티플러스 (446070) 4,210 0 0 4,215 4,230 4,150 6,815 28,584,115
삼성FN리츠 (448730) 4,365 -55 -1.24 4,380 4,395 4,345 189,541 827,080,113
에코프로머티 (450080) 51,100 800 1.59 50,400 52,000 49,850 534,212 27,318,641,900
코오롱모빌리티그룹 (450140) 2,615 -35 -1.32 2,645 2,680 2,615 380,935 1,009,810,245
코오롱모빌리티그룹우 (45014K) 4,140 -80 -1.9 4,210 4,210 4,130 6,621 27,401,860
한화리츠 (451800) 4,060 -25 -.61 4,090 4,090 4,025 183,199 742,617,197
한화갤러리아 (452260) 1,141 -13 -1.13 1,153 1,156 1,140 406,631 466,731,292
한화갤러리아우 (45226K) 2,255 0 0 2,250 2,275 2,250 2,212 4,997,735
현대그린푸드 (453340) 16,930 -80 -.47 17,180 17,220 16,810 22,447 380,918,500
두산로보틱스 (454910) 61,200 600 .99 60,000 61,900 60,000 171,466 10,482,974,400
OCI (456040) 58,100 700 1.22 57,400 58,400 57,400 48,640 2,819,834,350
이수스페셜티케미컬 (457190) 45,150 500 1.12 44,350 46,200 44,350 316,124 14,403,762,475
동국씨엠 (460850) 6,070 -100 -1.62 6,200 6,200 6,060 111,414 679,958,500
동국제강 (460860) 10,690 -220 -2.02 10,910 10,980 10,610 313,952 3,370,899,730
조선내화 (462520) 15,090 290 1.96 14,850 15,200 14,800 42,044 631,304,650
시프트업 (462870) 41,550 -700 -1.66 41,750 42,000 41,400 76,498 3,186,561,850
STX그린로지스 (465770) 8,020 40 .5 8,050 8,070 7,980 29,903 239,406,585
SK이터닉스 (475150) 23,800 -900 -3.64 24,350 24,850 23,650 624,804 15,019,813,600
더본코리아 (475560) 26,750 -150 -.56 26,600 27,150 26,600 13,876 371,863,750
씨케이솔루션 (480370) 11,330 550 5.1 10,780 11,450 10,750 74,758 837,344,465
신한글로벌액티브리츠 (481850) 1,470 -1 -.07 1,490 1,490 1,459 161,868 237,159,287
달바글로벌 (483650) 202,000 -2500 -1.22 203,500 206,000 200,500 93,588 18,993,949,750
엠앤씨솔루션 (484870) 164,100 -2800 -1.68 169,000 169,300 163,600 26,765 4,427,252,500
HS효성 (487570) 61,800 -1000 -1.59 63,000 63,000 61,400 13,614 845,307,900
한화비전 (489790) 67,500 -1800 -2.6 68,300 70,000 66,800 970,703 66,367,823,300
GS피앤엘 (499790) 37,950 1150 3.13 37,450 38,450 37,050 99,601 3,769,321,175
엘브이엠씨홀딩스 (900140) 1,997 74 3.85 1,943 2,035 1,943 786,978 1,570,599,060
프레스티지바이오파마 (950210) 14,500 -370 -2.49 14,900 14,960 14,440 97,942 1,431,460,370

Leave a Comment