KOSPI 20250704

KOSPI 일별 조회 데이터 [962] (2025-07-04)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,820 -130 -1.87 6,930 6,930 6,800 60,986 417,585,935
KR모터스 (000040) 411 -6 -1.44 418 430 410 192,893 80,925,009
경방 (000050) 7,560 -150 -1.95 7,780 7,780 7,560 36,394 277,376,095
삼양홀딩스 (000070) 85,800 -3400 -3.81 89,700 90,400 85,600 42,143 3,681,031,550
삼양홀딩스우 (000075) 85,300 -2800 -3.18 88,100 88,100 85,300 214 18,377,700
하이트진로 (000080) 20,850 -250 -1.18 21,100 21,150 20,700 196,116 4,096,279,950
하이트진로2우B (000087) 15,820 -160 -1 15,980 16,070 15,790 3,719 59,075,150
유한양행 (000100) 106,500 -3500 -3.18 108,900 108,900 105,900 332,932 35,646,844,500
유한양행우 (000105) 96,500 -1800 -1.83 98,000 98,000 96,000 4,408 425,326,950
CJ대한통운 (000120) 90,700 -700 -.77 91,900 91,900 89,800 56,909 5,183,864,250
하이트진로홀딩스 (000140) 10,730 -460 -4.11 11,230 11,260 10,720 136,048 1,479,275,080
하이트진로홀딩스우 (000145) 13,150 -130 -.98 13,200 13,200 12,940 1,330 17,286,660
두산 (000150) 555,000 -21000 -3.65 569,000 580,000 553,000 164,381 92,165,802,000
두산우 (000155) 330,000 -18000 -5.17 342,000 348,000 328,000 48,373 16,211,505,750
두산2우B (000157) 363,000 -21000 -5.47 386,000 399,000 354,000 8,783 3,232,048,000
성창기업지주 (000180) 1,660 0 0 1,660 1,695 1,632 87,562 145,020,046
DL (000210) 49,900 -1500 -2.92 53,100 53,300 49,350 161,021 8,149,980,250
DL우 (000215) 25,050 -550 -2.15 25,600 26,600 24,950 15,336 395,618,375
유유제약 (000220) 4,525 -75 -1.63 4,600 4,600 4,500 28,222 128,113,365
유유제약1우 (000225) 5,160 -20 -.39 5,170 5,180 5,110 3,073 15,889,610
유유제약2우B (000227) 10,630 -20 -.19 10,650 10,650 10,480 630 6,680,080
일동홀딩스 (000230) 7,340 -90 -1.21 7,600 7,600 7,280 42,731 316,423,980
한국앤컴퍼니 (000240) 20,750 -250 -1.19 20,850 21,150 20,650 119,714 2,502,675,200
기아 (000270) 99,100 -1000 -1 100,500 101,500 99,100 470,300 47,063,305,000
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 22,100 -2400 -9.8 24,500 24,500 22,000 189,368 4,295,046,000
노루홀딩스우 (000325) 35,100 -1000 -2.77 36,200 36,200 34,400 2,024 70,851,050
한화손해보험 (000370) 5,480 -210 -3.69 5,720 5,740 5,460 364,710 2,022,167,870
삼화페인트 (000390) 6,200 -20 -.32 6,250 6,250 6,170 37,712 233,889,385
롯데손해보험 (000400) 1,848 13 .71 1,835 1,905 1,823 875,619 1,626,405,384
대원강업 (000430) 3,775 -70 -1.82 3,810 3,855 3,775 118,583 451,735,306
CR홀딩스 (000480) 5,540 20 .36 5,520 5,560 5,500 8,215 45,419,440
대동 (000490) 10,400 -250 -2.35 10,700 10,720 10,340 142,429 1,487,497,605
가온전선 (000500) 60,700 -1800 -2.88 63,300 63,700 60,500 38,978 2,402,599,600
삼일제약 (000520) 10,550 -490 -4.44 11,170 11,170 10,500 145,264 1,556,782,310
흥국화재 (000540) 4,150 -130 -3.04 4,285 4,335 4,135 127,672 535,145,545
흥국화재우 (000545) 7,210 -90 -1.23 7,280 7,280 7,190 4,537 32,750,630
CS홀딩스 (000590) 88,000 -2700 -2.98 90,800 92,300 88,000 568 51,033,900
동아쏘시오홀딩스 (000640) 116,300 -4600 -3.8 121,100 122,000 116,300 13,038 1,534,203,050
천일고속 (000650) 43,400 -200 -.46 43,450 43,600 42,550 193 8,339,100
SK하이닉스 (000660) 270,500 -8000 -2.87 279,500 281,500 269,000 3,654,933 997,717,561,250
영풍 (000670) 43,300 -1400 -3.13 44,700 45,050 43,150 26,873 1,178,873,550
LS네트웍스 (000680) 3,895 -120 -2.99 4,020 4,100 3,870 578,873 2,283,782,898
유수홀딩스 (000700) 6,150 -120 -1.91 6,260 6,340 6,110 27,854 172,084,960
현대건설 (000720) 71,300 -2400 -3.26 74,100 75,500 70,700 1,177,507 85,546,229,000
현대건설우 (000725) 60,400 -1700 -2.74 62,100 62,600 60,100 13,008 793,270,500
이화산업 (000760) 12,840 0 0 12,840 12,840 12,500 2,178 27,611,380
삼성화재 (000810) 432,500 -8500 -1.93 438,000 442,500 432,000 53,616 23,352,669,250
삼성화재우 (000815) 318,000 -5500 -1.7 324,000 325,000 318,000 8,575 2,740,459,250
화천기공 (000850) 32,950 -150 -.45 33,400 33,600 32,650 4,783 157,493,975
강남제비스코 (000860) 12,600 -20 -.16 12,690 13,000 12,600 75,128 958,191,100
한화 (000880) 84,000 -6600 -7.28 90,600 91,600 83,000 1,038,481 89,206,613,350
한화우 (000885) 42,300 -28800 -40.51 53,000 53,000 42,200 42,846 1,893,085,700
한화3우B (00088K) 35,600 -3200 -8.25 39,050 41,000 35,300 290,037 10,661,121,200
보해양조 (000890) 485 -6 -1.22 491 494 484 507,848 247,677,552
유니온 (000910) 4,695 -45 -.95 4,740 4,750 4,650 83,383 390,288,085
전방 (000950) 37,850 -1950 -4.9 39,800 39,800 37,150 7,487 285,771,250
한국주철관 (000970) 7,080 -50 -.7 7,140 7,210 7,010 48,309 342,005,785
DB하이텍 (000990) 46,000 -250 -.54 46,650 47,250 45,700 166,980 7,740,489,375
페이퍼코리아 (001020) 727 -16 -2.15 743 743 726 34,156 24,944,541
CJ (001040) 148,900 -5400 -3.5 155,000 155,900 148,300 154,411 23,300,723,650
CJ우 (001045) 78,900 -3800 -4.59 82,700 82,700 78,400 7,563 607,201,350
CJ4우(전환) (00104K) 121,000 -7000 -5.47 127,100 127,900 120,500 13,287 1,633,259,150
JW중외제약 (001060) 22,750 -300 -1.3 22,950 23,000 22,600 44,349 1,008,682,400
JW중외제약우 (001065) 30,000 100 .33 29,800 30,000 29,500 2,856 91,675,150
JW중외제약2우B (001067) 65,400 1200 1.87 64,200 65,400 64,200 22 1,437,600
대한방직 (001070) 6,580 -150 -2.23 6,720 6,720 6,580 19,829 131,406,960
만호제강 (001080) 25,850 -350 -1.34 26,200 26,200 25,400 664 17,097,450
LX인터내셔널 (001120) 30,350 -650 -2.1 31,200 31,350 30,350 181,321 5,568,366,050
대한제분 (001130) 154,000 -1000 -.65 156,800 157,000 153,800 2,514 389,506,400
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,415 -170 -4.74 3,585 3,605 3,390 2,143,991 7,404,182,890
금호전기 (001210) 1,035 5 .49 1,030 1,050 1,023 123,063 127,249,404
동국홀딩스 (001230) 8,540 -120 -1.39 8,670 8,670 8,450 94,131 805,612,460
GS글로벌 (001250) 2,720 -35 -1.27 2,755 2,810 2,710 1,048,049 2,885,437,686
남광토건 (001260) 9,120 -160 -1.72 9,280 9,300 9,120 15,588 143,154,360
부국증권 (001270) 40,700 -1000 -2.4 41,850 42,150 40,700 9,453 389,856,425
부국증권우 (001275) 26,500 -200 -.75 26,500 26,500 26,150 2,705 71,179,000
상상인증권 (001290) 657 -28 -4.09 692 692 653 664,803 440,859,198
PKC (001340) 6,110 40 .66 6,100 6,150 6,000 72,671 441,383,905
삼성제약 (001360) 1,715 -1 -.06 1,716 1,726 1,702 200,729 343,539,924
SG글로벌 (001380) 1,731 0 0 1,732 1,741 1,711 187,388 322,974,942
KG케미칼 (001390) 4,815 -125 -2.53 4,940 5,040 4,780 462,018 2,256,649,253
태원물산 (001420) 3,890 -20 -.51 3,905 3,905 3,840 52,408 244,596,535
세아베스틸지주 (001430) 30,900 -850 -2.68 31,400 31,900 30,900 170,544 5,341,022,000
대한전선 (001440) 15,470 -540 -3.37 16,160 16,180 15,420 2,318,206 36,342,315,145
현대해상 (001450) 27,350 100 .37 27,400 27,950 27,300 420,985 11,621,115,300
BYC (001460) 41,000 1050 2.63 39,950 41,300 39,450 11,590 472,643,975
BYC우 (001465) 23,500 -450 -1.88 23,950 23,950 22,800 11,746 275,010,700
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,040 -310 -3.71 8,350 8,350 8,020 251,450 2,043,574,375
SK증권 (001510) 663 -24 -3.49 687 690 663 3,942,631 2,651,213,543
SK증권우 (001515) 2,090 -165 -7.32 2,255 2,255 2,090 7,729 16,684,875
동양 (001520) 653 -1 -.15 654 664 647 384,012 251,357,321
동양우 (001525) 4,210 10 .24 4,200 4,245 4,200 2,246 9,438,445
동양2우B (001527) 8,780 -20 -.23 8,630 8,780 8,630 184 1,590,310
DI동일 (001530) 40,900 -1100 -2.62 42,150 42,150 40,050 66,830 2,709,477,100
조비 (001550) 14,400 -360 -2.44 14,620 14,870 14,250 85,404 1,235,214,205
제일연마 (001560) 9,350 -190 -1.99 9,530 9,530 9,340 3,726 35,057,180
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 499 1 .2 498 502 495 221,563 110,295,414
종근당홀딩스 (001630) 53,400 -200 -.37 53,600 53,900 52,900 7,823 418,479,850
대상 (001680) 22,750 -500 -2.15 23,400 23,450 22,650 132,871 3,050,275,725
대상우 (001685) 17,320 -100 -.57 17,420 17,500 17,230 5,329 92,400,805
신영증권 (001720) 118,100 -4800 -3.91 124,800 124,800 117,800 18,634 2,231,330,500
SK네트웍스 (001740) 4,600 -60 -1.29 4,660 4,690 4,580 323,203 1,491,415,494
한양증권 (001750) 17,690 -460 -2.53 18,200 18,200 17,650 62,914 1,121,902,375
한양증권우 (001755) 17,130 -170 -.98 17,300 17,300 16,790 3,363 57,042,915
SHD (001770) 18,440 40 .22 18,380 18,630 18,280 3,446 63,824,125
알루코 (001780) 2,300 -40 -1.71 2,340 2,350 2,285 156,449 360,470,251
대한제당 (001790) 3,125 5 .16 3,135 3,165 3,060 885,847 2,763,439,200
대한제당우 (001795) 2,535 -20 -.78 2,560 2,580 2,510 85,977 217,877,849
오리온홀딩스 (001800) 21,850 -1050 -4.59 22,900 22,900 21,750 278,802 6,163,414,350
삼화콘덴서 (001820) 26,150 -250 -.95 26,450 26,550 26,000 23,296 611,095,750
KISCO홀딩스 (001940) 26,550 100 .38 26,450 27,050 26,300 24,347 649,658,175
코오롱 (002020) 43,400 -6200 -12.5 48,800 49,700 42,150 785,455 34,881,909,200
코오롱우 (002025) 22,600 -3200 -12.4 25,800 25,800 22,550 31,693 742,691,725
아세아 (002030) 320,000 -6000 -1.84 325,500 326,000 320,000 1,743 560,996,000
비비안 (002070) 793 -2 -.25 796 805 791 1,304,224 1,040,036,175
경농 (002100) 10,050 -120 -1.18 10,170 10,220 10,020 37,138 374,418,020
고려산업 (002140) 2,940 -5 -.17 2,945 2,955 2,890 97,092 283,394,700
도화엔지니어링 (002150) 6,700 -40 -.59 6,740 6,750 6,670 20,687 138,635,660
삼양통상 (002170) 54,900 -700 -1.26 55,600 56,200 54,500 1,221 67,219,450
한국수출포장 (002200) 3,040 0 0 3,040 3,040 3,010 49,710 150,746,310
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,800 -165 -5.56 2,970 3,040 2,755 719,083 2,048,601,073
고려제강 (002240) 18,430 40 .22 18,390 18,490 18,200 11,183 205,214,065
아세아제지 (002310) 8,410 10 .12 8,430 8,520 8,360 71,936 604,879,830
한진 (002320) 20,800 -200 -.95 21,000 21,300 20,700 35,120 734,558,900
넥센타이어 (002350) 6,320 -50 -.78 6,410 6,430 6,300 108,357 689,399,690
넥센타이어1우B (002355) 3,325 -35 -1.04 3,360 3,375 3,325 22,687 75,869,725
SH에너지화학 (002360) 484 1 .21 483 485 476 304,349 146,322,551
KCC (002380) 316,000 -500 -.16 323,000 325,000 315,000 35,247 11,223,462,250
한독 (002390) 11,750 -70 -.59 11,820 11,830 11,700 7,662 89,947,530
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,470 0 0 5,470 5,520 5,370 2,262 12,263,810
삼익악기 (002450) 1,345 -18 -1.32 1,350 1,361 1,319 90,527 120,443,909
HS화성 (002460) 11,400 0 0 11,400 11,450 11,290 15,378 174,639,225
조흥 (002600) 158,100 500 .32 157,600 158,400 157,600 22 3,476,100
제일파마홀딩스 (002620) 8,820 -20 -.23 8,970 8,970 8,710 12,946 114,110,765
오리엔트바이오 (002630) 783 -24 -2.97 820 820 777 3,169,150 2,508,758,899
동일제강 (002690) 1,644 -8 -.48 1,652 1,652 1,644 5,123 8,437,481
신일전자 (002700) 1,578 -43 -2.65 1,611 1,619 1,576 2,821,704 4,502,169,943
TCC스틸 (002710) 17,550 -330 -1.85 17,880 17,880 17,360 120,813 2,121,477,825
국제약품 (002720) 4,840 -95 -1.93 4,940 4,945 4,815 129,156 630,322,662
보락 (002760) 1,033 -11 -1.05 1,045 1,050 1,030 97,274 100,881,197
진흥기업 (002780) 782 -4 -.51 785 795 774 403,972 316,102,313
진흥기업우B (002785) 3,500 0 0 3,505 3,505 3,500 3,872 13,553,620
진흥기업2우B (002787) 8,050 110 1.39 7,940 8,100 7,910 1,153 9,157,120
아모레퍼시픽홀딩스 (002790) 31,050 -1250 -3.87 32,450 32,600 31,050 129,857 4,084,766,425
아모레퍼시픽홀딩스우 (002795) 12,900 -480 -3.59 13,380 13,470 12,760 22,783 296,374,755
아모레퍼시픽홀딩스3우C (00279K) 23,800 -450 -1.86 24,300 24,450 23,650 7,747 185,522,650
삼영무역 (002810) 16,730 410 2.51 16,260 16,890 16,260 71,524 1,192,987,340
SUN&L (002820) 2,945 -35 -1.17 2,980 3,020 2,905 14,150 41,667,915
미원상사 (002840) 167,000 -1400 -.83 168,400 168,800 166,600 2,375 398,308,200
신풍 (002870) 1,269 -50 -3.79 1,318 1,319 1,235 213,103 270,764,723
대유에이텍 (002880) 1,160 -16 -1.36 1,176 1,195 1,150 70,461 82,000,293
TYM (002900) 5,050 -190 -3.63 5,240 5,240 5,030 140,609 714,859,555
유성기업 (002920) 2,230 15 .68 2,215 2,245 2,180 22,657 50,220,595
한국쉘석유 (002960) 424,000 0 0 424,000 424,500 420,000 1,716 723,356,500
금호건설 (002990) 3,415 -45 -1.3 3,460 3,540 3,415 75,072 259,157,955
금호건설우 (002995) 12,300 70 .57 12,400 12,400 12,200 238 2,927,380
부광약품 (003000) 3,540 -150 -4.07 3,695 3,695 3,535 810,699 2,913,968,415
혜인 (003010) 5,200 -80 -1.52 5,280 5,310 5,190 71,100 371,092,630
세아제강지주 (003030) 225,500 -4000 -1.74 232,500 237,500 225,500 7,614 1,752,366,500
에이프로젠바이오로직스 (003060) 670 -12 -1.76 683 686 665 248,375 167,191,902
코오롱글로벌 (003070) 10,340 -210 -1.99 10,690 10,790 10,330 26,934 282,373,055
코오롱글로벌우 (003075) 16,750 -10 -.06 16,700 16,900 16,700 3,211 53,945,250
SB성보 (003080) 2,780 5 .18 2,775 2,785 2,760 25,035 69,427,874
대웅 (003090) 22,550 -1050 -4.45 23,700 23,750 22,550 70,617 1,616,796,025
일성아이에스 (003120) 24,700 50 .2 24,650 25,300 24,500 15,635 388,722,450
디아이 (003160) 15,200 -500 -3.18 15,800 15,830 15,120 182,618 2,802,708,655
일신방직 (003200) 10,750 -350 -3.15 11,100 11,140 10,740 39,371 427,316,735
대원제약 (003220) 13,300 -80 -.6 13,340 13,440 13,260 17,975 239,208,730
삼양식품 (003230) 1,269,000 -61000 -4.59 1,333,000 1,333,000 1,263,000 47,514 61,040,809,000
태광산업 (003240) 1,044,000 15000 1.46 1,051,000 1,114,000 1,037,000 5,660 6,043,240,500
흥아해운 (003280) 1,805 -8 -.44 1,800 1,827 1,785 4,461,114 8,063,185,796
한일홀딩스 (003300) 17,910 -160 -.89 18,000 18,310 17,900 16,346 295,194,265
한국화장품제조 (003350) 53,800 -2000 -3.58 56,300 56,300 53,000 48,324 2,623,221,150
유화증권 (003460) 2,745 -15 -.54 2,815 2,815 2,730 45,748 125,610,522
유화증권우 (003465) 2,620 -10 -.38 2,620 2,620 2,615 671 1,755,415
유안타증권 (003470) 3,610 -135 -3.6 3,745 3,750 3,600 567,940 2,069,224,194
유안타증권우 (003475) 3,650 -80 -2.14 3,730 3,745 3,650 52,909 194,656,210
한진중공업홀딩스 (003480) 5,350 -230 -4.12 5,580 5,700 5,330 110,767 605,707,580
대한항공 (003490) 23,550 -450 -1.88 24,100 24,150 23,500 1,592,343 37,796,954,875
대한항공우 (003495) 24,100 -400 -1.63 24,500 24,750 24,100 6,727 163,988,525
영진약품 (003520) 2,300 5 .22 2,295 2,325 2,260 320,384 734,188,422
한화투자증권 (003530) 6,250 -260 -3.99 6,520 6,620 6,230 2,442,497 15,546,773,610
한화투자증권우 (003535) 8,480 -290 -3.31 8,760 9,240 8,480 24,949 215,961,290
대신증권 (003540) 23,950 -1600 -6.26 25,550 25,750 23,900 325,229 7,939,182,850
대신증권우 (003545) 19,590 -310 -1.56 19,900 20,000 19,360 90,677 1,781,328,965
대신증권2우B (003547) 18,620 -110 -.59 18,800 18,800 18,400 41,024 760,641,285
LG (003550) 79,900 -3600 -4.31 83,100 83,200 79,800 223,487 18,039,075,050
LG우 (003555) 63,500 -1500 -2.31 65,000 65,300 63,500 8,989 575,071,450
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 47,000 -2800 -5.62 50,100 50,900 46,950 199,581 9,574,552,050
HLB글로벌 (003580) 2,650 -30 -1.12 2,675 2,725 2,630 75,222 200,999,267
방림 (003610) 4,365 -35 -.8 4,400 4,400 4,350 14,706 64,121,712
KG모빌리티 (003620) 3,645 -60 -1.62 3,700 3,730 3,645 176,941 650,982,599
미창석유 (003650) 109,400 -900 -.82 110,500 111,300 108,700 461 50,842,250
포스코퓨처엠 (003670) 131,200 900 .69 128,800 136,300 126,100 517,111 67,985,960,100
한성기업 (003680) 5,120 -80 -1.54 5,200 5,220 5,100 33,739 173,514,730
코리안리 (003690) 10,280 40 .39 10,200 10,400 10,170 242,004 2,499,494,660
삼영 (003720) 3,790 -85 -2.19 3,910 3,910 3,770 150,214 572,484,526
진양산업 (003780) 5,600 -60 -1.06 5,670 5,690 5,580 96,870 543,607,885
대한화섬 (003830) 135,500 900 .67 135,900 135,900 133,100 104 14,043,950
보령 (003850) 8,400 -100 -1.18 8,540 8,560 8,360 50,441 424,898,040
남양유업 (003920) 64,200 -1000 -1.53 65,300 65,700 64,000 6,309 406,719,600
남양유업우 (003925) 43,000 -750 -1.71 43,750 44,000 42,450 6,612 284,084,450
사조대림 (003960) 41,700 -1750 -4.03 43,450 44,000 41,650 30,442 1,290,856,600
롯데정밀화학 (004000) 40,500 -700 -1.7 41,000 41,150 40,100 55,517 2,251,532,650
현대제철 (004020) 34,750 -800 -2.25 34,600 35,750 34,000 2,106,720 73,591,364,900
SG세계물산 (004060) 347 -6 -1.7 356 356 345 408,558 142,531,263
신흥 (004080) 14,550 0 0 14,550 14,550 14,470 469 6,806,030
한국석유 (004090) 13,860 -180 -1.28 13,920 13,960 13,540 153,682 2,127,570,480
태양금속 (004100) 2,620 -40 -1.5 2,670 2,670 2,580 302,401 788,713,997
태양금속우 (004105) 3,760 -45 -1.18 3,805 3,805 3,680 28,206 105,509,650
동방 (004140) 3,000 10 .33 2,970 3,110 2,915 3,540,612 10,663,226,506
한솔홀딩스 (004150) 3,175 -225 -6.62 3,405 3,415 3,155 486,213 1,590,719,102
신세계 (004170) 187,600 -3900 -2.04 192,200 192,200 187,300 20,109 3,793,390,200
NPC (004250) 4,475 -25 -.56 4,500 4,510 4,415 15,445 68,813,965
NPC우 (004255) 2,660 0 0 2,655 2,670 2,610 17,058 44,921,300
남성 (004270) 1,102 -4 -.36 1,106 1,106 1,099 8,271 9,131,462
현대약품 (004310) 3,495 -15 -.43 3,500 3,530 3,460 75,914 265,084,335
세방 (004360) 15,100 -400 -2.58 15,600 15,770 15,000 136,545 2,079,099,425
세방우 (004365) 10,840 -70 -.64 10,910 10,980 10,700 39,088 422,763,720
농심 (004370) 395,500 -9000 -2.22 405,000 405,000 395,500 23,193 9,239,592,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 168 -1 -.59 169 169 163 5,145,103 852,853,152
서울식품우 (004415) 1,237 34 2.83 1,232 1,245 1,232 1,413 1,745,397
송원산업 (004430) 12,530 -170 -1.34 12,700 12,700 12,510 22,372 281,525,480
삼일씨엔에스 (004440) 5,060 -40 -.78 5,100 5,190 4,955 24,969 125,661,310
삼화왕관 (004450) 36,950 -1000 -2.64 37,800 38,350 36,900 2,034 75,994,250
세방전지 (004490) 70,100 -1000 -1.41 71,200 71,500 69,600 39,194 2,759,566,100
깨끗한나라 (004540) 2,220 10 .45 2,220 2,245 2,195 188,837 420,943,342
깨끗한나라우 (004545) 12,200 210 1.75 11,840 12,200 11,840 679 8,062,870
현대비앤지스틸 (004560) 12,620 70 .56 12,550 12,630 12,280 56,795 711,128,330
삼천리 (004690) 147,400 5300 3.73 142,200 148,900 141,000 54,759 7,994,920,800
조광피혁 (004700) 61,100 -2000 -3.17 64,400 64,400 61,100 5,204 322,382,500
한솔테크닉스 (004710) 6,180 -190 -2.98 6,380 6,470 6,180 192,795 1,213,910,355
팜젠사이언스 (004720) 4,320 -95 -2.15 4,380 4,420 4,290 36,573 158,783,047
써니전자 (004770) 1,727 -38 -2.15 1,765 1,771 1,725 407,843 710,313,908
효성 (004800) 69,200 -6600 -8.71 74,100 75,700 68,900 126,415 9,009,365,550
덕성 (004830) 6,010 -100 -1.64 6,100 6,140 6,000 109,505 661,296,100
덕성우 (004835) 8,040 -160 -1.95 8,100 8,100 7,970 7,471 59,914,180
DRB동일 (004840) 5,500 70 1.29 5,430 5,700 5,350 59,512 326,466,720
티웨이홀딩스 (004870) 753 -17 -2.21 770 771 735 781,075 587,060,429
동일산업 (004890) 45,250 100 .22 44,750 45,250 44,700 1,461 65,655,150
조광페인트 (004910) 5,540 -100 -1.77 5,640 5,640 5,520 31,201 173,466,620
씨아이테크 (004920) 1,219 -15 -1.22 1,234 1,257 1,215 120,739 147,759,033
한신공영 (004960) 8,330 -320 -3.7 8,650 8,700 8,240 30,709 258,890,360
신라교역 (004970) 10,250 -100 -.97 10,350 10,450 10,200 15,179 155,721,940
성신양회 (004980) 9,460 -130 -1.36 9,590 10,140 9,390 692,011 6,719,568,325
성신양회우 (004985) 11,970 -260 -2.13 12,090 12,500 11,920 23,915 289,738,570
롯데지주 (004990) 28,300 -750 -2.58 29,150 29,150 28,050 313,215 8,956,063,925
롯데지주우 (00499K) 32,550 -800 -2.4 33,350 33,700 32,250 2,504 81,742,500
휴스틸 (005010) 4,725 -105 -2.17 4,870 5,090 4,725 1,511,036 7,397,952,818
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,050 -550 -1.42 39,050 39,100 37,450 395,978 15,049,660,775
SGC에너지 (005090) 25,600 -150 -.58 25,750 26,050 25,400 29,724 762,636,700
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 87,400 -2500 -2.78 90,400 90,500 87,000 56,585 4,961,188,300
녹십자홀딩스 (005250) 16,090 -670 -4 16,760 16,760 16,090 71,737 1,167,638,120
녹십자홀딩스2우 (005257) 35,200 -2800 -7.37 37,600 37,600 35,100 9,529 340,466,800
롯데칠성 (005300) 126,700 -3700 -2.84 130,000 130,300 126,500 13,787 1,765,455,550
롯데칠성우 (005305) 77,000 -500 -.65 77,000 78,000 75,500 1,974 150,692,300
온타이드 (005320) 610 -64 -9.5 650 652 591 4,504,381 2,770,550,434
모나미 (005360) 2,110 -10 -.47 2,120 2,135 2,090 23,271 49,096,430
현대차 (005380) 210,500 -4000 -1.86 214,500 216,500 210,000 415,693 88,444,339,250
현대차우 (005385) 157,900 -1400 -.88 159,400 160,000 157,600 110,514 17,519,524,850
현대차2우B (005387) 160,600 -2800 -1.71 163,400 164,200 159,900 116,433 18,863,243,600
현대차3우B (005389) 157,400 -1700 -1.07 159,100 160,400 157,300 15,105 2,393,085,750
신성통상 (005390) 4,085 -5 -.12 4,090 4,090 4,085 167,734 685,326,790
코스모화학 (005420) 15,640 -310 -1.94 15,880 15,950 15,510 128,324 2,015,570,685
한국공항 (005430) 53,400 -100 -.19 53,500 54,000 52,900 7,476 398,611,850
현대지에프홀딩스 (005440) 8,430 -340 -3.88 8,850 8,890 8,360 392,051 3,332,904,945
POSCO홀딩스 (005490) 316,500 4500 1.44 310,000 325,000 307,500 1,007,067 321,386,935,250
삼진제약 (005500) 19,250 -170 -.88 19,660 19,660 19,160 13,542 260,982,060
SPC삼립 (005610) 56,700 -1000 -1.73 57,100 58,000 56,400 12,422 707,005,250
삼영전자 (005680) 11,190 -90 -.8 11,330 11,350 11,120 27,017 302,087,660
파미셀 (005690) 11,050 -530 -4.58 11,590 11,830 11,020 1,593,065 18,177,307,005
넥센 (005720) 6,440 -50 -.77 6,420 6,560 6,420 44,480 287,628,695
넥센우 (005725) 4,435 10 .23 4,440 4,440 4,430 4,864 21,594,595
크라운해태홀딩스 (005740) 8,430 -480 -5.39 8,910 8,990 8,400 450,856 3,894,309,135
크라운해태홀딩스우 (005745) 9,250 -320 -3.34 9,590 9,590 9,230 5,918 55,144,330
대림바스 (005750) 4,600 95 2.11 4,510 4,680 4,440 86,000 391,377,825
신영와코루 (005800) 12,930 -250 -1.9 13,180 13,180 12,870 7,911 102,957,160
풍산홀딩스 (005810) 47,450 -2650 -5.29 49,800 49,850 47,000 101,147 4,846,662,125
원림 (005820) 16,270 160 .99 16,110 16,270 16,090 712 11,536,340
DB손해보험 (005830) 123,400 0 0 122,800 126,000 122,800 158,487 19,714,156,850
에스엘 (005850) 32,150 -900 -2.72 33,100 33,150 32,100 72,416 2,349,190,675
휴니드 (005870) 8,810 -140 -1.56 8,950 9,010 8,760 93,735 829,490,625
대한해운 (005880) 1,703 -7 -.41 1,715 1,727 1,691 3,876,613 6,627,036,287
삼성전자 (005930) 63,300 -500 -.78 64,700 64,700 63,000 23,748,959 1,509,810,934,320
삼성전자우 (005935) 52,700 -200 -.38 53,700 53,700 52,300 1,822,725 96,335,425,973
NH투자증권 (005940) 19,900 -500 -2.45 20,450 20,500 19,820 778,578 15,582,587,940
NH투자증권우 (005945) 17,670 -390 -2.16 18,030 18,110 17,670 93,687 1,673,069,095
이수화학 (005950) 6,410 -10 -.16 6,460 6,520 6,390 78,391 504,730,820
동부건설 (005960) 5,380 -40 -.74 5,420 5,500 5,350 65,429 355,933,885
동부건설우 (005965) 19,910 -10 -.05 19,700 19,910 19,700 117 2,311,830
동원산업 (006040) 48,750 -2550 -4.97 51,200 51,300 48,400 58,601 2,889,791,375
화승인더 (006060) 5,070 20 .4 5,060 5,090 4,975 349,448 1,757,189,295
사조오양 (006090) 10,430 -260 -2.43 10,690 10,800 10,420 14,124 148,695,690
삼아알미늄 (006110) 18,520 -450 -2.37 18,720 18,850 18,430 46,354 860,107,260
SK디스커버리 (006120) 58,500 -2300 -3.78 60,900 61,800 58,500 34,251 2,062,075,550
SK디스커버리우 (006125) 42,600 -1700 -3.84 44,600 44,600 42,600 3,905 170,106,575
한국전자홀딩스 (006200) 782 -3 -.38 785 793 781 41,196 32,311,265
제주은행 (006220) 13,820 -20 -.14 14,010 14,700 13,690 1,024,586 14,543,655,955
LS (006260) 173,300 -11800 -6.37 185,200 186,600 172,700 350,217 61,967,886,150
녹십자 (006280) 131,400 -3500 -2.59 133,800 134,400 131,000 33,056 4,368,288,050
대원전선 (006340) 3,050 -45 -1.45 3,130 3,130 3,050 1,169,008 3,591,500,929
대원전선우 (006345) 4,035 -15 -.37 4,055 4,070 4,005 15,630 62,910,000
GS건설 (006360) 20,800 -500 -2.35 21,400 21,450 20,700 420,465 8,821,467,750
대구백화점 (006370) 6,450 -50 -.77 6,450 6,550 6,370 17,717 113,671,545
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,120 -460 -2.35 19,580 19,740 19,030 61,458 1,188,231,565
삼성SDI (006400) 181,100 -4200 -2.27 182,800 183,600 179,500 500,743 90,705,204,850
삼성SDI우 (006405) 114,200 100 .09 114,100 115,200 111,800 8,913 1,016,478,800
인스코비 (006490) 1,451 -18 -1.23 1,467 1,490 1,441 666,737 975,187,431
대림통상 (006570) 2,860 -10 -.35 2,850 2,870 2,725 21,029 58,635,115
대한유화 (006650) 93,300 200 .21 93,100 95,600 91,100 42,978 4,034,215,050
삼성공조 (006660) 14,270 -100 -.7 14,350 14,370 14,130 51,219 729,992,495
영풍제지 (006740) 1,081 5 .46 1,076 1,088 1,070 116,862 126,118,557
미래에셋증권 (006800) 19,380 -2170 -10.07 21,450 21,500 19,330 6,390,186 128,523,686,855
미래에셋증권우 (006805) 8,490 -610 -6.7 9,100 9,140 8,490 182,779 1,596,447,755
미래에셋증권2우B (00680K) 8,030 -720 -8.23 8,750 8,750 8,020 1,704,668 14,083,757,820
AK홀딩스 (006840) 12,160 -70 -.57 12,230 12,270 12,000 13,042 158,290,250
신송홀딩스 (006880) 8,060 -80 -.98 8,140 8,220 8,000 70,282 568,390,200
태경케미컬 (006890) 11,530 -220 -1.87 11,720 11,820 11,500 63,480 737,836,490
우성 (006980) 18,060 550 3.14 17,510 18,060 17,490 4,433 79,524,860
GS리테일 (007070) 16,990 -370 -2.13 17,360 17,390 16,800 160,571 2,733,483,445
일신석재 (007110) 2,340 -70 -2.9 2,400 2,410 2,335 1,348,774 3,184,529,264
미래아이앤지 (007120) 1,014 0 0 1,014 1,033 1,010 35,814 36,439,836
사조산업 (007160) 54,600 -4000 -6.83 57,700 57,800 54,500 55,240 3,083,820,500
벽산 (007210) 2,230 -65 -2.83 2,295 2,295 2,220 89,333 201,168,430
한국특강 (007280) 1,533 10 .66 1,525 1,559 1,512 134,470 206,076,322
오뚜기 (007310) 400,500 -7000 -1.72 408,000 408,000 400,000 4,014 1,614,105,250
DN오토모티브 (007340) 23,400 -350 -1.47 23,750 23,950 23,400 59,920 1,414,811,175
에이프로젠 (007460) 672 -15 -2.18 685 689 668 1,348,397 909,816,667
샘표 (007540) 45,750 -1050 -2.24 46,600 47,000 45,100 6,486 296,736,250
일양약품 (007570) 13,490 -280 -2.03 13,780 13,870 13,430 33,829 458,805,240
일양약품우 (007575) 14,360 -90 -.62 14,450 14,450 14,320 326 4,688,780
동방아그로 (007590) 6,280 0 0 6,300 6,300 6,250 3,065 19,251,760
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 53,400 900 1.71 52,000 54,200 51,500 1,557,838 82,438,812,450
국도화학 (007690) 36,800 -400 -1.08 37,150 37,300 36,650 17,880 660,264,525
F&F홀딩스 (007700) 19,970 -1180 -5.58 21,400 21,700 19,960 136,155 2,785,842,595
코리아써키트 (007810) 11,230 -270 -2.35 11,600 11,600 11,220 36,396 413,465,915
코리아써우 (007815) 5,970 -20 -.33 5,980 5,980 5,830 74 440,730
코리아써키트2우B (00781K) 5,560 40 .72 5,520 5,560 5,520 170 938,800
서연 (007860) 10,510 -490 -4.45 10,930 11,060 10,500 214,050 2,289,301,440
TP (007980) 1,475 -25 -1.67 1,501 1,501 1,468 346,045 511,066,502
사조동아원 (008040) 1,156 -20 -1.7 1,176 1,181 1,150 396,839 462,181,961
대덕 (008060) 8,000 -50 -.62 8,080 8,090 7,970 53,188 425,780,315
대덕1우 (00806K) 9,190 40 .44 9,140 9,250 8,960 1,729 15,858,090
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,770 -40 -.69 5,810 5,870 5,670 26,392 151,365,490
NI스틸 (008260) 3,825 5 .13 3,845 3,935 3,820 81,707 316,374,905
남선알미늄 (008350) 1,221 -5 -.41 1,224 1,236 1,216 322,874 394,804,136
남선알미우 (008355) 13,030 30 .23 13,000 13,030 12,840 285 3,699,610
문배철강 (008420) 2,410 -25 -1.03 2,430 2,460 2,405 90,531 219,649,850
서흥 (008490) 19,690 -610 -3 20,300 20,800 19,610 31,509 629,619,930
일정실업 (008500) 12,380 -420 -3.28 12,920 12,920 12,300 5,989 75,226,240
윌비스 (008600) 459 -15 -3.16 485 485 457 670,397 309,876,159
아남전자 (008700) 1,500 -18 -1.19 1,519 1,529 1,489 259,143 388,721,565
율촌화학 (008730) 30,300 -1700 -5.31 32,050 32,050 30,150 109,007 3,372,149,475
호텔신라 (008770) 50,700 -700 -1.36 51,700 51,700 50,500 136,289 6,928,113,800
호텔신라우 (008775) 44,000 -700 -1.57 44,700 45,300 43,700 3,757 166,341,825
금비 (008870) 58,100 -300 -.51 58,100 59,000 58,000 1,800 104,853,350
한미사이언스 (008930) 41,750 -1550 -3.58 43,500 43,500 41,100 251,932 10,543,981,925
동양철관 (008970) 1,501 -31 -2.02 1,576 1,749 1,489 145,129,691 238,711,611,408
KCTC (009070) 6,090 -160 -2.56 6,120 6,500 5,800 9,565,495 58,897,210,985
경인전자 (009140) 20,650 100 .49 20,550 20,850 20,450 2,202 45,305,450
삼성전기 (009150) 138,600 -3700 -2.6 141,500 141,700 138,200 335,510 46,693,877,200
삼성전기우 (009155) 62,900 -1000 -1.56 63,900 64,200 62,900 21,807 1,384,230,200
SIMPAC (009160) 4,985 20 .4 4,980 4,995 4,960 53,931 268,419,630
한솔로지스틱스 (009180) 2,670 -10 -.37 2,680 2,700 2,605 134,633 355,895,624
대양금속 (009190) 1,693 3 .18 1,690 1,700 1,671 54,441 91,628,052
무림페이퍼 (009200) 2,170 -30 -1.36 2,200 2,205 2,165 65,421 142,933,360
한샘 (009240) 45,150 0 0 45,500 45,550 45,100 21,316 964,963,350
신원 (009270) 1,755 -51 -2.82 1,785 1,800 1,735 1,908,347 3,343,750,493
광동제약 (009290) 5,960 -50 -.83 6,000 6,100 5,910 100,592 603,783,335
참엔지니어링 (009310) 1,371 -1 -.07 1,372 1,372 1,343 58,704 79,954,091
아진전자부품 (009320) 1,004 -8 -.79 1,012 1,014 1,002 38,325 38,524,814
태영건설 (009410) 2,835 -20 -.7 2,855 2,920 2,815 175,706 502,016,329
태영건설우 (009415) 5,790 10 .17 5,800 5,800 5,600 3,497 20,068,640
한올바이오파마 (009420) 25,500 -800 -3.04 26,100 26,300 25,350 136,340 3,494,641,150
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,100 -3100 -4.12 75,700 76,100 71,700 83,159 6,085,196,700
한창제지 (009460) 730 -10 -1.35 740 747 691 67,863 49,582,539
삼화전기 (009470) 28,950 -1150 -3.82 29,900 30,050 28,850 59,925 1,748,673,400
HD한국조선해양 (009540) 307,000 -23500 -7.11 322,000 324,000 304,500 1,479,434 462,311,196,710
무림P&P (009580) 2,795 -35 -1.24 2,830 2,835 2,775 58,038 162,621,371
모토닉 (009680) 10,250 -210 -2.01 10,380 10,450 10,200 50,038 514,189,735
삼정펄프 (009770) 30,350 250 .83 30,100 30,350 29,650 4,352 129,861,175
플레이그램 (009810) 336 0 0 336 343 328 240,660 80,510,575
한화솔루션 (009830) 36,450 150 .41 37,000 37,350 36,150 4,204,743 154,347,742,000
한화솔루션우 (009835) 28,350 -250 -.87 28,950 29,200 28,100 27,129 775,686,375
명신산업 (009900) 8,280 -160 -1.9 8,440 8,500 8,260 93,722 780,103,425
영원무역홀딩스 (009970) 131,900 -8200 -5.85 138,300 143,200 131,200 22,866 3,104,662,100
한국내화 (010040) 2,420 0 0 2,420 2,445 2,395 11,351 27,343,700
OCI홀딩스 (010060) 84,500 -400 -.47 87,500 87,800 83,900 147,146 12,521,314,600
한국무브넥스 (010100) 4,760 -180 -3.64 4,935 4,940 4,710 631,099 3,023,060,818
LS ELECTRIC (010120) 262,000 -14500 -5.24 278,500 278,500 260,500 193,861 51,623,324,500
고려아연 (010130) 799,000 -22000 -2.68 821,000 824,000 798,000 12,266 9,898,544,000
삼성중공업 (010140) 15,720 -570 -3.5 16,360 16,440 15,710 5,615,357 89,359,828,945
우진아이엔에스 (010400) 2,885 195 7.25 2,690 2,885 2,640 29,901 81,209,423
한솔PNS (010420) 1,876 1 .05 1,876 1,877 1,871 1,927 3,606,989
에스엠벡셀 (010580) 1,575 0 0 1,575 1,590 1,516 166,052 256,438,350
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 172,000 -11400 -6.22 184,300 186,800 171,100 556,036 98,094,347,300
진양폴리 (010640) 3,955 -30 -.75 3,995 3,995 3,950 52,058 206,281,771
화천기계 (010660) 5,300 -230 -4.16 5,600 5,610 5,230 553,743 2,992,199,065
화신 (010690) 8,580 -50 -.58 8,650 8,750 8,420 152,983 1,309,600,070
평화홀딩스 (010770) 5,320 -20 -.37 5,430 5,430 5,220 189,445 1,003,747,890
아이에스동서 (010780) 21,550 -150 -.69 21,850 22,150 21,550 31,828 696,986,350
퍼스텍 (010820) 3,755 -85 -2.21 3,835 3,890 3,755 393,564 1,496,182,211
S-Oil (010950) 62,300 -600 -.95 62,900 63,100 62,200 151,211 9,463,947,450
S-Oil우 (010955) 40,250 -200 -.49 40,250 40,800 40,150 11,125 449,981,725
삼호개발 (010960) 3,505 0 0 3,505 3,535 3,460 60,638 211,576,630
진원생명과학 (011000) 2,495 -85 -3.29 2,580 2,620 2,475 446,988 1,131,334,442
LG이노텍 (011070) 152,400 -3800 -2.43 158,800 158,800 151,700 124,653 19,162,175,850
에넥스 (011090) 654 -8 -1.21 655 664 651 106,279 69,868,793
CJ씨푸드 (011150) 3,010 -60 -1.95 3,070 3,090 3,010 325,149 988,473,850
CJ씨푸드1우 (011155) 17,810 -160 -.89 17,980 17,980 17,730 245 4,387,600
롯데케미칼 (011170) 67,900 -300 -.44 67,600 69,400 65,800 179,137 12,104,804,350
HMM (011200) 24,300 400 1.67 24,400 25,300 24,100 4,092,417 100,847,949,925
현대위아 (011210) 47,500 -900 -1.86 48,400 49,050 47,450 89,190 4,298,188,850
삼화전자 (011230) 5,410 -340 -5.91 5,800 5,940 5,330 247,015 1,384,710,745
태림포장 (011280) 2,160 0 0 2,160 2,180 2,145 48,146 103,682,365
성안머티리얼스 (011300) 456 -6 -1.3 462 462 451 246,821 112,047,100
유니켐 (011330) 1,409 -1 -.07 1,410 1,429 1,403 66,438 93,856,596
부산산업 (011390) 96,800 -2800 -2.81 99,600 99,600 96,800 5,204 507,652,100
갤럭시아에스엠 (011420) 2,405 -55 -2.24 2,465 2,505 2,405 355,265 866,195,067
한농화성 (011500) 14,910 -310 -2.04 15,100 15,100 14,870 62,968 941,810,530
와이투솔루션 (011690) 3,425 -135 -3.79 3,540 3,560 3,285 671,092 2,270,451,575
한신기계 (011700) 3,715 -120 -3.13 3,845 3,915 3,715 336,921 1,275,566,592
현대코퍼레이션 (011760) 26,600 -850 -3.1 27,450 27,500 26,100 86,764 2,325,294,025
금호석유화학 (011780) 118,200 -1400 -1.17 119,900 120,100 117,400 95,617 11,341,806,900
금호석유화학우 (011785) 60,100 -1000 -1.64 61,000 61,200 59,700 11,755 710,040,850
SKC (011790) 109,000 300 .28 114,300 115,400 108,500 498,241 55,741,193,450
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,509 -35 -2.27 1,558 1,572 1,502 2,227,772 3,388,333,844
DB (012030) 1,478 -51 -3.34 1,529 1,529 1,473 810,276 1,207,559,958
영흥 (012160) 605 10 1.68 595 609 574 217,582 128,583,649
아센디오 (012170) 3,095 -5 -.16 3,110 3,160 3,070 31,507 97,707,126
계양전기 (012200) 1,445 -14 -.96 1,460 1,469 1,440 28,921 41,835,443
계양전기우 (012205) 3,445 -25 -.72 3,470 3,475 3,445 505 1,750,430
영화금속 (012280) 856 -19 -2.17 875 875 855 52,384 45,243,514
경동인베스트 (012320) 65,000 -1800 -2.69 67,000 67,000 63,900 14,287 927,669,150
현대모비스 (012330) 295,500 -4000 -1.34 300,500 305,000 294,500 146,856 43,785,179,750
한화에어로스페이스 (012450) 779,000 -38000 -4.65 810,000 818,000 775,000 297,249 235,234,702,614
더존비즈온 (012510) 74,500 -2800 -3.62 76,200 78,000 73,700 384,088 29,109,837,300
경인양행 (012610) 3,290 -85 -2.52 3,390 3,400 3,290 58,959 195,309,407
HDC (012630) 22,050 -1000 -4.34 23,250 23,550 22,000 174,670 3,922,954,725
모나리자 (012690) 2,735 15 .55 2,720 2,775 2,720 104,605 287,032,380
에스원 (012750) 69,300 -1000 -1.42 69,400 70,300 68,900 34,313 2,380,281,950
대창 (012800) 1,395 -36 -2.52 1,432 1,434 1,391 638,674 898,598,009
세우글로벌 (013000) 1,171 -1 -.09 1,172 1,185 1,166 30,887 36,200,678
일성건설 (013360) 1,775 -50 -2.74 1,832 1,856 1,757 412,962 735,925,476
화승코퍼레이션 (013520) 2,090 0 0 2,090 2,145 2,025 261,605 542,336,795
디와이 (013570) 4,620 -90 -1.91 4,685 4,760 4,620 78,772 366,467,843
계룡건설 (013580) 21,100 -200 -.94 21,600 22,350 20,850 253,497 5,478,809,900
까뮤이앤씨 (013700) 1,118 5 .45 1,113 1,122 1,113 49,669 55,433,264
지엠비코리아 (013870) 4,065 5 .12 4,060 4,085 4,050 11,157 45,330,830
지누스 (013890) 18,410 110 .6 18,300 18,750 18,050 183,194 3,361,536,365
한익스프레스 (014130) 3,550 -20 -.56 3,570 3,575 3,520 25,361 89,687,785
대영포장 (014160) 1,195 -46 -3.71 1,242 1,242 1,190 1,530,592 1,847,539,530
금강공업 (014280) 4,710 -15 -.32 4,725 4,810 4,675 58,932 278,798,207
금강공업우 (014285) 6,940 -150 -2.12 7,090 7,090 6,870 677 4,664,520
영보화학 (014440) 4,495 -50 -1.1 4,555 4,585 4,480 114,779 520,454,684
극동유화 (014530) 3,495 -15 -.43 3,510 3,525 3,480 138,878 485,912,005
태경비케이 (014580) 4,830 -40 -.82 4,870 4,910 4,770 95,065 458,883,526
한솔케미칼 (014680) 164,800 -5800 -3.4 169,200 170,100 164,600 46,850 7,799,049,750
사조씨푸드 (014710) 8,720 -320 -3.54 9,130 9,150 8,660 97,493 858,845,210
HL D&I (014790) 2,770 -30 -1.07 2,800 2,835 2,765 107,561 300,174,999
동원시스템즈 (014820) 32,200 -100 -.31 32,200 32,500 32,050 14,851 478,057,400
동원시스템즈우 (014825) 18,120 -170 -.93 18,290 18,290 18,110 14 255,560
유니드 (014830) 93,200 -1400 -1.48 96,600 96,600 92,400 35,582 3,330,668,150
성문전자 (014910) 1,210 -17 -1.39 1,227 1,227 1,210 11,281 13,756,410
성문전자우 (014915) 4,635 -10 -.22 4,640 4,640 4,605 173 798,420
인디에프 (014990) 1,439 24 1.7 1,411 1,452 1,347 1,646,149 2,293,719,649
이스타코 (015020) 722 -63 -8.03 800 800 721 766,842 567,928,453
대창단조 (015230) 5,660 -170 -2.92 5,830 5,870 5,650 101,408 578,553,070
에이엔피 (015260) 421 -8 -1.86 430 430 415 256,039 108,021,810
INVENI (015360) 57,900 100 .17 58,200 58,400 57,300 8,487 490,987,050
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 36,900 1000 2.79 37,750 38,750 36,500 9,369,609 353,904,292,725
일진홀딩스 (015860) 5,630 10 .18 5,650 5,840 5,600 358,409 2,043,015,760
태경산업 (015890) 5,330 -60 -1.11 5,390 5,420 5,300 42,247 226,080,975
대현 (016090) 1,902 -24 -1.25 1,926 1,931 1,901 82,534 157,865,272
삼성증권 (016360) 69,900 -2600 -3.59 73,100 73,200 69,700 482,004 34,098,229,450
KG스틸 (016380) 6,460 -70 -1.07 6,530 6,600 6,440 156,557 1,021,249,455
한세예스24홀딩스 (016450) 4,430 -130 -2.85 4,560 4,570 4,425 178,796 800,318,718
환인제약 (016580) 12,810 210 1.67 12,600 12,880 12,600 45,947 587,192,260
신대양제지 (016590) 12,680 -480 -3.65 13,200 13,200 12,630 29,793 379,837,100
DB증권 (016610) 8,060 -260 -3.13 8,320 8,380 7,990 223,787 1,813,726,705
대성홀딩스 (016710) 9,980 -290 -2.82 10,270 10,380 9,980 59,695 605,138,290
두올 (016740) 3,305 -45 -1.34 3,350 3,380 3,300 39,228 131,177,765
퍼시스 (016800) 44,800 500 1.13 44,050 44,850 44,000 1,418 63,020,875
웅진 (016880) 2,735 -65 -2.32 2,825 2,895 2,685 1,033,574 2,851,333,194
광명전기 (017040) 1,962 -113 -5.45 2,015 2,075 1,958 675,811 1,351,560,009
명문제약 (017180) 1,645 -20 -1.2 1,665 1,671 1,624 51,747 84,463,375
우신시스템 (017370) 7,930 -150 -1.86 8,090 8,180 7,910 67,756 539,936,625
서울가스 (017390) 60,600 600 1 60,000 61,000 59,500 33,113 2,003,655,500
수산세보틱스 (017550) 1,824 13 .72 1,811 1,828 1,798 100,659 182,429,557
SK텔레콤 (017670) 54,400 -3200 -5.56 56,700 57,800 54,300 2,317,864 129,953,374,050
현대엘리베이터 (017800) 78,700 -5700 -6.75 83,800 84,000 78,500 270,893 21,726,183,350
풀무원 (017810) 12,310 -70 -.57 12,460 12,480 12,130 80,611 990,413,050
DS단석 (017860) 26,650 -1000 -3.62 27,400 27,500 26,550 157,049 4,232,290,525
광전자 (017900) 2,015 -10 -.49 2,000 2,025 1,992 30,599 61,248,951
E1 (017940) 88,900 900 1.02 88,900 89,800 87,000 27,656 2,447,476,650
한국카본 (017960) 23,000 -1200 -4.96 23,850 24,200 22,900 694,590 16,181,747,600
애경산업 (018250) 16,120 -380 -2.3 16,410 16,440 16,010 83,398 1,354,373,455
삼성에스디에스 (018260) 164,200 -1300 -.79 167,000 167,400 164,100 134,069 22,177,164,900
조일알미늄 (018470) 1,527 -11 -.72 1,530 1,541 1,517 354,979 541,870,232
동원금속 (018500) 1,505 44 3.01 1,467 1,520 1,447 709,544 1,050,405,448
SK가스 (018670) 279,000 -6000 -2.11 287,500 293,000 273,000 21,381 6,021,536,500
한온시스템 (018880) 3,375 5 .15 3,390 3,395 3,325 818,742 2,753,817,963
신풍제약 (019170) 13,760 -590 -4.11 14,350 14,760 13,670 337,720 4,745,988,865
신풍제약우 (019175) 29,700 -2900 -8.9 32,500 32,500 29,250 30,629 917,923,800
티에이치엔 (019180) 2,940 0 0 2,940 2,945 2,910 72,852 213,282,015
세아특수강 (019440) 15,040 10 .07 15,030 15,230 14,950 21,860 329,031,510
엑시큐어하이트론 (019490) 676 41 6.46 639 685 638 1,217,990 802,663,859
대교 (019680) 2,380 5 .21 2,370 2,385 2,215 65,110 151,906,215
대교우B (019685) 1,305 -2 -.15 1,303 1,305 1,295 42,190 54,826,794
한섬 (020000) 16,850 -280 -1.63 17,140 17,210 16,770 70,394 1,191,563,125
키다리스튜디오 (020120) 3,820 -110 -2.8 3,930 3,955 3,815 202,846 785,850,236
롯데에너지머티리얼즈 (020150) 23,200 -150 -.64 23,200 23,250 22,750 78,619 1,808,315,550
아시아나항공 (020560) 9,780 -50 -.51 9,830 9,840 9,730 71,368 697,225,475
일진디스플 (020760) 1,039 19 1.86 1,020 1,054 996 228,881 232,648,305
서원 (021050) 1,336 -39 -2.84 1,375 1,375 1,332 275,702 370,415,111
코웨이 (021240) 96,900 -2200 -2.22 99,100 99,800 96,100 158,251 15,390,337,400
세원정공 (021820) 11,750 -220 -1.84 12,190 12,230 11,750 31,132 372,368,345
포스코DX (022100) 24,400 -50 -.2 24,600 24,750 24,150 322,527 7,880,143,675
삼원강재 (023000) 2,600 -15 -.57 2,615 2,617 2,585 4,907 12,763,361
MH에탄올 (023150) 5,310 -30 -.56 5,340 5,340 5,270 3,615 19,178,300
한국종합기술 (023350) 5,540 180 3.36 5,370 5,540 5,340 97,849 532,018,775
동남합성 (023450) 35,000 0 0 34,800 35,000 34,550 2,430 84,634,150
롯데쇼핑 (023530) 76,000 -1200 -1.55 77,500 77,800 75,600 68,782 5,249,558,350
다우기술 (023590) 35,000 -2300 -6.17 37,750 37,750 34,950 179,233 6,392,497,600
인지컨트롤스 (023800) 6,070 -60 -.98 6,130 6,140 6,050 34,943 212,524,385
인팩 (023810) 6,200 250 4.2 5,950 7,190 5,940 1,068,948 7,080,030,995
에쓰씨엔지니어링 (023960) 1,307 -1 -.08 1,308 1,319 1,292 182,363 237,383,321
WISCOM (024070) 2,045 -25 -1.21 2,070 2,075 2,025 5,246 10,746,665
디씨엠 (024090) 13,920 -10 -.07 13,920 13,960 13,850 2,641 36,755,050
기업은행 (024110) 18,950 20 .11 19,170 19,200 18,850 1,101,504 20,959,061,730
콜마홀딩스 (024720) 17,030 320 1.92 18,910 19,420 16,690 2,038,889 36,789,199,480
대원화성 (024890) 903 -4 -.44 907 914 902 42,769 38,727,991
디와이덕양 (024900) 2,595 -10 -.38 2,605 2,620 2,575 49,839 129,489,236
KPX케미칼 (025000) 48,900 -250 -.51 49,350 49,350 48,750 7,140 349,722,700
SJM홀딩스 (025530) 3,690 -5 -.14 3,695 3,920 3,650 73,297 275,790,010
한국단자 (025540) 65,200 -800 -1.21 66,100 67,100 65,100 33,487 2,211,841,650
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,360 -120 -1.6 7,480 7,480 7,230 17,602 128,794,080
한솔홈데코 (025750) 732 -9 -1.21 741 742 725 357,935 261,497,168
이구산업 (025820) 4,950 -260 -4.99 5,150 5,160 4,945 1,043,000 5,234,204,316
남해화학 (025860) 7,800 -150 -1.89 7,910 7,970 7,750 128,380 1,006,022,520
한국주강 (025890) 1,845 -20 -1.07 1,865 1,872 1,845 4,526 8,398,853
스틱인베스트먼트 (026890) 10,440 -310 -2.88 10,720 10,770 10,400 71,388 752,277,665
부국철강 (026940) 2,350 -5 -.21 2,355 2,370 2,330 79,253 186,819,292
동서 (026960) 29,350 -850 -2.81 30,300 31,350 29,300 144,198 4,330,864,675
BGF (027410) 4,130 -185 -4.29 4,310 4,330 4,110 328,033 1,370,680,190
마니커 (027740) 925 0 0 925 932 916 393,193 363,191,666
한국제지 (027970) 814 -1 -.12 815 816 811 124,839 101,641,316
삼성E&A (028050) 23,900 700 3.02 23,250 24,900 23,200 2,388,893 57,843,593,250
동아지질 (028100) 17,590 620 3.65 17,160 17,700 16,920 113,843 1,978,760,385
삼성물산 (028260) 162,500 -200 -.12 163,400 171,300 161,100 546,501 90,566,867,150
삼성물산우B (02826K) 121,500 -400 -.33 122,400 124,400 120,400 12,137 1,481,796,700
팬오션 (028670) 3,845 -45 -1.16 3,895 3,940 3,825 2,591,848 10,040,415,876
케이씨 (029460) 24,200 -900 -3.59 25,150 25,200 23,850 38,323 934,628,425
신도리코 (029530) 51,200 -600 -1.16 51,100 52,000 50,500 16,649 855,752,000
삼성카드 (029780) 51,400 -100 -.19 51,100 51,900 51,100 50,462 2,606,360,300
제일기획 (030000) 20,500 -100 -.49 20,600 20,700 20,450 303,043 6,227,176,000
NICE평가정보 (030190) 16,230 -600 -3.57 16,750 16,800 16,200 104,668 1,724,883,240
KT (030200) 57,700 1200 2.12 56,700 59,100 56,700 629,016 36,565,516,450
다올투자증권 (030210) 3,565 -60 -1.66 3,625 3,650 3,510 107,118 381,805,265
교보증권 (030610) 8,200 -240 -2.84 8,440 8,470 8,200 199,873 1,659,682,725
동원수산 (030720) 6,250 -50 -.79 6,300 6,300 6,140 13,517 83,717,325
서울보증보험 (031210) 41,550 -650 -1.54 42,200 42,300 41,400 57,324 2,396,948,250
신세계인터내셔날 (031430) 12,400 -320 -2.52 12,800 12,800 12,330 100,543 1,253,251,005
신세계푸드 (031440) 39,750 -250 -.63 40,000 40,500 39,000 12,897 510,094,625
아이티센씨티에스 (031820) 653 -6 -.91 659 662 641 562,170 369,009,254
롯데관광개발 (032350) 17,440 290 1.69 17,220 17,800 17,150 811,974 14,157,537,255
황금에스티 (032560) 6,070 -50 -.82 6,090 6,170 6,040 21,193 128,757,715
LG유플러스 (032640) 14,530 -70 -.48 14,700 14,800 14,460 1,264,346 18,433,613,895
삼성생명 (032830) 123,900 -3300 -2.59 126,300 127,100 123,200 241,584 30,186,607,400
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,810 -90 -.57 15,930 16,110 15,720 106,942 1,701,130,450
체시스 (033250) 1,195 5 .42 1,200 1,233 1,165 736,464 882,911,578
유나이티드제약 (033270) 21,050 -150 -.71 21,250 21,550 20,950 42,247 896,447,475
SJG세종 (033530) 4,660 -35 -.75 4,685 4,740 4,620 52,915 246,998,885
KT&G (033780) 129,600 1200 .93 128,800 131,200 128,700 304,612 39,644,507,500
무학 (033920) 8,000 -120 -1.48 8,120 8,190 7,950 48,221 387,285,775
두산에너빌리티 (034020) 60,000 -1900 -3.07 61,500 64,000 59,800 7,881,195 485,276,723,050
SBS (034120) 23,900 -1500 -5.91 25,400 25,650 23,850 114,293 2,789,463,075
LG디스플레이 (034220) 9,300 -220 -2.31 9,530 9,530 9,230 1,744,235 16,272,615,195
파라다이스 (034230) 16,020 460 2.96 15,560 16,210 15,310 1,540,664 24,259,409,630
NICE (034310) 12,870 -180 -1.38 13,050 13,150 12,800 63,554 820,622,925
인천도시가스 (034590) 25,950 0 0 25,950 26,050 25,800 3,462 89,780,850
SK (034730) 196,600 -9900 -4.79 207,000 210,000 196,300 387,144 77,868,071,400
SK우 (03473K) 164,200 -4300 -2.55 168,500 171,000 164,000 5,128 851,687,600
한국토지신탁 (034830) 1,265 5 .4 1,260 1,285 1,260 558,912 710,950,045
HS애드 (035000) 8,060 -30 -.37 8,120 8,120 7,950 25,046 200,424,535
백산 (035150) 15,230 -360 -2.31 15,590 15,670 15,150 38,769 593,131,495
강원랜드 (035250) 19,790 760 3.99 19,130 20,100 19,130 1,959,919 38,646,716,355
NAVER (035420) 249,000 -4000 -1.58 252,500 254,500 247,500 874,760 219,422,983,000
신세계 I&C (035510) 17,800 -280 -1.55 18,150 18,320 17,770 212,394 3,819,652,195
카카오 (035720) 58,400 -1100 -1.85 60,000 60,400 58,300 2,125,150 125,465,129,950
콘텐트리중앙 (036420) 11,400 -160 -1.38 11,560 11,560 11,210 65,111 739,031,465
한국가스공사 (036460) 47,350 3550 8.11 45,750 49,350 44,900 5,476,816 260,665,780,850
SNT홀딩스 (036530) 52,000 -3100 -5.63 56,000 56,100 50,700 29,301 1,562,094,750
엔씨소프트 (036570) 207,000 1500 .73 208,500 211,500 205,500 86,515 18,014,505,250
팜스코 (036580) 2,890 -5 -.17 2,890 2,950 2,860 108,550 315,738,460
YG PLUS (037270) 8,330 110 1.34 8,130 8,440 7,910 1,666,995 13,654,335,960
LG헬로비전 (037560) 3,315 500 17.76 2,830 3,535 2,820 23,617,350 76,793,684,353
광주신세계 (037710) 30,700 -100 -.32 30,900 31,000 30,550 21,972 675,405,625
하나투어 (039130) 54,400 -800 -1.45 55,400 55,800 53,900 114,708 6,257,015,250
키움증권 (039490) 210,500 -12500 -5.61 221,500 224,500 209,000 318,326 67,848,499,250
HDC랩스 (039570) 9,600 -180 -1.84 9,780 9,900 9,420 38,991 373,323,890
상신브레이크 (041650) 2,925 -15 -.51 2,940 2,970 2,920 20,576 60,437,860
한화오션 (042660) 73,100 -3900 -5.06 76,800 76,900 72,300 2,445,898 180,482,218,350
HD현대인프라코어 (042670) 11,600 -440 -3.65 12,230 12,240 11,590 1,495,191 17,625,910,130
한미반도체 (042700) 94,300 -1000 -1.05 95,500 96,200 94,000 472,748 44,784,776,800
주연테크 (044380) 407 -19 -4.46 426 426 406 257,858 106,201,614
KSS해운 (044450) 9,930 20 .2 9,920 10,120 9,910 73,277 732,782,370
코스맥스비티아이 (044820) 18,720 -70 -.37 19,100 19,120 18,490 18,340 343,457,710
대우건설 (047040) 4,095 -85 -2.03 4,240 4,255 4,085 1,047,721 4,345,687,667
포스코인터내셔널 (047050) 52,000 1000 1.96 51,600 52,700 50,700 975,805 50,454,949,800
유니온머티리얼 (047400) 1,610 -14 -.86 1,625 1,644 1,606 88,425 143,422,864
한국항공우주 (047810) 84,700 -4200 -4.72 89,200 92,400 84,600 866,675 75,409,684,000
동원F&B (049770) 43,300 -1650 -3.67 44,650 45,500 42,550 23,407 1,011,932,975
우진플라임 (049800) 2,015 17 .85 1,998 2,130 1,997 33,915 68,436,342
한전KPS (051600) 55,000 -1600 -2.83 56,900 57,000 54,900 282,779 15,761,387,600
진양화학 (051630) 2,000 0 0 1,990 2,040 1,986 30,493 60,829,492
LG생활건강 (051900) 324,000 -3000 -.92 329,500 330,000 322,500 45,830 14,882,485,500
LG생활건강우 (051905) 131,300 -6200 -4.51 137,500 137,500 131,100 19,144 2,554,745,100
LG화학 (051910) 264,500 7500 2.92 251,000 268,500 245,000 706,352 184,792,749,500
LG화학우 (051915) 130,900 2800 2.19 126,100 133,600 123,400 151,584 19,889,466,300
한전기술 (052690) 89,500 -3800 -4.07 93,500 95,200 89,300 447,433 41,001,256,100
스카이라이프 (053210) 5,060 -30 -.59 5,140 5,170 5,040 62,139 317,112,180
한미글로벌 (053690) 20,250 350 1.76 20,650 20,850 20,000 229,723 4,692,250,650
테이팩스 (055490) 14,290 -90 -.63 14,380 14,460 14,140 5,416 77,298,720
신한지주 (055550) 63,000 -700 -1.1 63,800 64,700 62,900 1,697,761 107,712,119,100
현대홈쇼핑 (057050) 55,900 -400 -.71 56,300 56,700 54,800 25,208 1,405,352,150
포스코스틸리온 (058430) 42,250 750 1.81 41,700 42,800 41,400 54,499 2,293,599,875
세아홀딩스 (058650) 133,400 2400 1.83 134,400 141,000 131,300 11,702 1,579,380,600
다스코 (058730) 3,055 -20 -.65 3,075 3,095 3,025 44,149 134,789,010
KTcs (058850) 2,825 -15 -.53 2,845 2,855 2,805 173,365 489,903,140
KTis (058860) 2,880 -5 -.17 2,885 2,940 2,850 364,140 1,047,499,170
HL홀딩스 (060980) 41,150 -1200 -2.83 42,000 42,400 40,900 18,554 766,176,325
산일전기 (062040) 82,300 -1400 -1.67 85,300 86,300 81,700 412,440 34,595,258,500
종근당바이오 (063160) 22,700 -150 -.66 22,850 22,850 22,500 5,764 130,380,450
현대로템 (064350) 180,600 -15500 -7.9 196,000 199,300 179,600 2,642,819 488,891,007,550
LG씨엔에스 (064400) 79,900 2000 2.57 79,800 81,000 77,300 1,026,917 81,648,437,200
SNT모티브 (064960) 31,850 -1350 -4.07 33,250 33,250 31,850 55,575 1,803,347,750
LG전자 (066570) 77,200 -700 -.9 78,600 80,800 77,200 922,122 72,416,544,200
LG전자우 (066575) 38,300 -350 -.91 38,650 39,400 38,300 63,704 2,461,866,175
엘앤에프 (066970) 53,400 -1500 -2.73 53,500 54,400 52,800 195,951 10,475,348,900
세이브존I&C (067830) 2,635 -135 -4.87 2,755 2,755 2,630 69,967 187,258,133
셀트리온 (068270) 178,000 5700 3.31 171,700 179,000 168,800 1,096,909 193,296,616,350
삼성출판사 (068290) 18,280 -270 -1.46 18,550 18,830 18,130 37,469 693,747,820
TKG휴켐스 (069260) 17,320 -80 -.46 17,320 17,540 17,200 121,511 2,116,668,085
대호에이엘 (069460) 1,861 5 .27 1,856 1,866 1,841 285,756 529,645,014
대웅제약 (069620) 155,500 -3300 -2.08 156,700 159,100 154,100 59,242 9,239,568,350
한세엠케이 (069640) 1,076 -1 -.09 1,077 1,077 1,065 20,128 21,502,395
DSR제강 (069730) 3,740 -20 -.53 3,755 3,840 3,735 10,497 39,447,275
현대백화점 (069960) 76,600 -1200 -1.54 78,700 78,700 76,500 39,208 3,026,851,000
모나용평 (070960) 4,755 -145 -2.96 4,870 4,875 4,715 181,556 863,778,200
한국금융지주 (071050) 132,900 -5000 -3.63 137,900 138,600 131,700 228,006 30,587,889,000
한국금융지주우 (071055) 87,500 -3600 -3.95 90,300 91,800 87,500 38,569 3,430,167,750
하이스틸 (071090) 3,910 -145 -3.58 4,100 4,245 3,905 1,568,218 6,403,658,191
지역난방공사 (071320) 82,900 1800 2.22 83,100 84,900 81,600 48,065 4,019,650,150
롯데하이마트 (071840) 8,790 -150 -1.68 9,000 9,000 8,760 56,457 498,228,160
코아스 (071950) 9,170 120 1.33 9,320 9,320 9,030 10,331 93,670,970
HD현대마린엔진 (071970) 42,300 -2250 -5.05 44,450 44,550 41,100 759,162 32,121,397,825
유엔젤 (072130) 5,170 -130 -2.45 5,300 5,320 5,170 70,686 369,147,650
농심홀딩스 (072710) 81,900 -2700 -3.19 84,600 84,600 81,900 9,976 829,062,800
금호타이어 (073240) 4,920 25 .51 5,110 5,140 4,915 1,029,290 5,152,796,894
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,385 10 .3 3,375 3,480 3,360 16,611 56,325,105
세진중공업 (075580) 10,550 -400 -3.65 10,950 11,010 10,430 548,504 5,823,044,215
유니퀘스트 (077500) 5,880 -80 -1.34 5,960 6,080 5,850 184,201 1,094,193,215
STX엔진 (077970) 20,200 -950 -4.49 21,150 21,200 20,150 227,932 4,652,532,825
텔코웨어 (078000) 14,360 -410 -2.78 15,000 15,000 14,060 22,856 325,925,510
에이블씨엔씨 (078520) 7,540 -130 -1.69 7,670 7,720 7,530 157,676 1,194,816,960
GS (078930) 48,500 -1050 -2.12 50,000 50,000 48,250 248,174 12,096,201,050
GS우 (078935) 44,200 -700 -1.56 44,900 45,000 44,000 14,776 654,100,475
CJ CGV (079160) 5,190 -50 -.95 5,240 5,320 5,150 235,016 1,229,211,110
현대리바트 (079430) 8,280 200 2.48 8,070 8,450 8,050 156,460 1,303,742,110
LIG넥스원 (079550) 490,500 -25500 -4.94 512,000 519,000 487,000 168,971 83,519,940,250
전진건설로봇 (079900) 51,500 -4900 -8.69 56,700 56,700 51,500 172,655 9,256,620,050
휴비스 (079980) 3,200 0 0 3,200 3,250 3,175 71,931 230,845,840
일진다이아 (081000) 13,360 -120 -.89 13,450 13,530 13,280 14,855 198,702,925
미스토홀딩스 (081660) 37,850 -400 -1.05 37,900 38,600 37,750 109,136 4,146,801,850
동양생명 (082640) 6,610 -140 -2.07 6,810 6,820 6,580 125,989 837,500,800
한화엔진 (082740) 25,250 -1600 -5.96 26,800 26,950 25,200 973,789 24,997,148,000
그린케미칼 (083420) 7,940 -130 -1.61 8,150 8,150 7,920 46,540 372,176,085
대한제강 (084010) 16,310 -190 -1.15 16,550 16,550 16,150 9,463 154,364,380
동양고속 (084670) 8,400 -340 -3.89 8,740 8,760 8,400 9,248 79,019,690
이월드 (084680) 1,642 -42 -2.49 1,677 1,710 1,631 282,984 470,170,621
대상홀딩스 (084690) 10,790 -380 -3.4 11,210 11,230 10,700 231,101 2,523,970,435
대상홀딩스우 (084695) 15,500 -430 -2.7 15,930 16,080 15,450 15,721 245,535,220
TBH글로벌 (084870) 1,321 18 1.38 1,303 1,321 1,299 14,782 19,373,828
엔케이 (085310) 821 -4 -.48 825 835 812 366,937 300,155,309
미래에셋생명 (085620) 6,360 -110 -1.7 6,470 6,550 6,360 39,977 257,723,040
현대글로비스 (086280) 135,100 -3100 -2.24 137,300 139,800 134,900 106,525 14,497,146,400
하나금융지주 (086790) 85,400 -2100 -2.4 87,700 88,100 85,200 934,182 80,423,352,400
이리츠코크렙 (088260) 4,520 25 .56 4,495 4,540 4,490 30,845 139,259,930
한화생명 (088350) 3,185 -115 -3.48 3,305 3,315 3,160 1,767,267 5,688,440,862
진도 (088790) 2,055 -20 -.96 2,075 2,075 2,010 11,468 23,441,040
맥쿼리인프라 (088980) 11,340 -50 -.44 11,350 11,410 11,330 910,972 10,340,670,355
HDC현대EP (089470) 4,020 -10 -.25 4,050 4,055 3,975 30,487 122,241,830
제주항공 (089590) 7,160 -50 -.69 7,200 7,200 7,110 106,788 763,269,600
롯데렌탈 (089860) 34,600 -400 -1.14 34,850 35,050 34,450 50,858 1,762,388,650
평화산업 (090080) 1,072 -18 -1.65 1,090 1,097 1,071 400,602 432,395,541
노루페인트 (090350) 9,170 -190 -2.03 9,360 9,490 9,110 123,235 1,146,421,740
노루페인트우 (090355) 15,650 50 .32 16,000 16,000 15,280 683 10,669,320
메타랩스 (090370) 1,388 12 .87 1,374 1,469 1,358 49,354 68,455,639
아모레퍼시픽 (090430) 133,600 -3900 -2.84 138,000 138,100 133,100 205,556 27,586,508,350
아모레퍼시픽우 (090435) 43,600 -1750 -3.86 45,300 45,300 43,500 33,037 1,453,511,725
비에이치 (090460) 12,680 -270 -2.08 13,010 13,010 12,610 125,077 1,596,111,915
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,010 -30 -1.47 2,040 2,050 2,005 960,160 1,932,922,291
디아이씨 (092200) 4,475 -205 -4.38 4,730 4,730 4,455 488,616 2,210,950,483
KEC (092220) 811 -12 -1.46 823 829 810 273,417 223,325,391
KPX홀딩스 (092230) 69,400 -800 -1.14 70,200 71,600 68,800 5,270 370,344,000
기신정기 (092440) 2,530 -10 -.39 2,540 2,550 2,500 39,901 100,560,385
DYP (092780) 4,390 35 .8 4,355 4,390 4,340 20,737 90,498,985
넥스틸 (092790) 14,110 -320 -2.22 14,950 15,520 14,010 1,923,218 28,665,574,460
LF (093050) 18,180 -260 -1.41 18,440 18,590 18,100 72,630 1,324,674,760
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,200 25 .79 3,190 3,480 3,065 6,893,877 22,845,485,359
후성 (093370) 4,905 -60 -1.21 4,985 5,020 4,880 304,672 1,502,662,760
효성ITX (094280) 13,100 -360 -2.67 13,470 13,580 13,090 43,108 568,709,155
맵스리얼티1 (094800) 4,390 -30 -.68 4,425 4,475 4,380 73,065 324,622,395
AJ네트웍스 (095570) 4,265 10 .24 4,260 4,270 4,195 209,994 887,856,511
웅진씽크빅 (095720) 2,095 129 6.56 2,075 2,195 1,972 4,090,143 8,625,342,919
JW홀딩스 (096760) 3,490 -165 -4.51 3,630 3,665 3,470 400,745 1,412,692,095
SK이노베이션 (096770) 115,200 -4100 -3.44 116,500 117,500 114,100 443,604 51,488,393,250
SK이노베이션우 (096775) 78,500 -1700 -2.12 80,200 80,200 78,000 3,682 290,748,050
HJ중공업 (097230) 7,170 -310 -4.14 7,490 7,590 6,950 1,327,924 9,472,954,230
엠씨넥스 (097520) 26,350 -750 -2.77 27,300 27,300 26,250 42,995 1,141,047,875
CJ제일제당 (097950) 261,500 -8000 -2.97 269,000 269,000 259,500 75,499 19,772,040,750
CJ제일제당 우 (097955) 149,500 -2400 -1.58 151,900 152,700 148,200 7,004 1,052,296,700
SK오션플랜트 (100090) 20,650 -600 -2.82 21,150 21,500 20,300 1,084,069 22,672,368,925
비상교육 (100220) 6,700 180 2.76 6,610 6,750 6,400 131,323 865,081,895
진양홀딩스 (100250) 3,280 -145 -4.23 3,425 3,425 3,280 163,446 545,469,197
SNT에너지 (100840) 35,100 -1400 -3.84 36,900 36,900 34,200 191,370 6,724,462,925
인바이오젠 (101140) 11,580 120 1.05 11,460 11,930 11,230 19,854 230,191,480
해태제과식품 (101530) 7,680 -420 -5.19 7,990 8,000 7,600 271,914 2,110,347,250
동성케미컬 (102260) 4,390 -100 -2.23 4,490 4,510 4,345 143,225 629,615,866
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,790 -250 -2.08 12,050 12,160 11,790 43,572 518,003,910
풍산 (103140) 114,600 -5500 -4.58 120,100 121,100 109,000 509,015 58,225,622,600
일진전기 (103590) 36,200 -1000 -2.69 37,400 37,850 35,800 567,573 20,940,301,025
한국철강 (104700) 9,360 -10 -.11 9,370 9,490 9,250 29,774 278,885,980
KB금융 (105560) 112,100 -4800 -4.11 116,900 117,900 111,300 1,003,310 114,082,640,350
한세실업 (105630) 11,020 -600 -5.16 11,470 11,680 10,980 440,675 4,948,349,625
우진 (105840) 9,670 -330 -3.3 9,970 10,140 9,630 247,391 2,438,996,710
미원홀딩스 (107590) 78,100 0 0 78,100 78,500 78,100 74 5,786,200
LX세미콘 (108320) 66,600 0 0 66,900 67,400 66,200 28,358 1,892,827,000
LX하우시스 (108670) 33,150 700 2.16 33,050 34,600 33,000 140,064 4,744,128,000
LX하우시스우 (108675) 19,220 270 1.42 18,950 19,390 18,900 4,568 87,913,485
주성코퍼레이션 (109070) 840 -29 -3.34 870 879 839 166,409 141,488,707
호전실업 (111110) 8,630 0 0 8,710 8,710 8,560 35,953 310,176,630
동인기연 (111380) 15,840 -160 -1 16,000 16,060 15,810 4,945 78,510,480
영원무역 (111770) 59,400 -2100 -3.41 61,400 62,200 59,000 42,006 2,516,428,710
씨에스윈드 (112610) 48,100 -1250 -2.53 49,800 50,600 48,050 343,179 16,787,027,800
GKL (114090) 16,340 160 .99 16,040 16,390 15,650 367,520 5,906,523,515
대성에너지 (117580) 8,510 20 .24 8,510 8,590 8,450 156,880 1,336,484,465
메타케어 (118000) 338 -4 -1.17 342 345 336 462,767 157,099,213
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,500 -700 -.7 100,200 100,900 99,500 1,048 104,900,900
코오롱인더 (120110) 44,100 -1950 -4.23 45,400 45,650 44,000 327,442 14,641,993,500
코오롱인더우 (120115) 23,850 -750 -3.05 24,500 24,500 23,850 17,851 430,675,025
아이마켓코리아 (122900) 8,370 0 0 8,360 8,380 8,270 38,189 317,412,735
한국화장품 (123690) 8,730 -10 -.11 8,770 9,190 8,680 430,411 3,831,063,120
SJM (123700) 3,500 -10 -.28 3,510 3,520 3,455 50,604 176,674,960
한국자산신탁 (123890) 2,545 -30 -1.17 2,570 2,585 2,535 193,306 492,883,943
현대퓨처넷 (126560) 3,380 -25 -.73 3,420 3,420 3,325 119,501 402,221,140
수산인더스트리 (126720) 24,650 -1300 -5.01 25,850 26,200 24,550 94,882 2,378,553,000
대성산업 (128820) 4,565 25 .55 4,550 4,645 4,375 138,224 617,236,580
한미약품 (128940) 284,000 -9500 -3.24 291,500 291,500 283,500 44,113 12,627,909,750
인터지스 (129260) 2,900 -65 -2.19 2,945 2,970 2,865 299,321 868,939,351
한전산업 (130660) 13,150 -20 -.15 13,300 13,490 13,140 234,693 3,116,662,300
화인베스틸 (133820) 873 25 2.95 848 881 848 142,616 123,884,040
미원화학 (134380) 79,000 -200 -.25 79,200 79,500 78,400 334 26,372,800
시디즈 (134790) 31,000 -1600 -4.91 32,750 34,150 30,500 19,390 617,659,325
선진 (136490) 11,820 -450 -3.67 12,310 12,570 11,780 102,247 1,225,673,885
에스디바이오센서 (137310) 10,160 -320 -3.05 10,520 10,570 10,060 175,204 1,789,876,680
메리츠금융지주 (138040) 113,300 -2900 -2.5 115,800 116,100 113,300 201,716 23,108,301,950
코오롱ENP (138490) 6,890 -230 -3.23 7,020 7,030 6,870 78,046 541,995,210
BNK금융지주 (138930) 13,400 240 1.82 13,290 13,710 13,230 5,041,966 67,722,299,185
iM금융지주 (139130) 13,200 -100 -.75 13,370 13,500 13,150 520,429 6,919,172,125
이마트 (139480) 90,700 -3000 -3.2 94,700 94,700 90,300 188,785 17,339,510,550
아주스틸 (139990) 4,090 -35 -.85 4,125 4,165 4,075 8,655 35,528,612
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,755 -26 -1.46 1,781 2,285 1,751 3,385,679 6,767,514,374
다이나믹디자인 (145210) 972 18 1.89 954 1,025 930 500,731 496,641,778
케이탑리츠 (145270) 960 1 .1 959 960 950 78,657 74,997,383
덴티움 (145720) 63,900 -600 -.93 64,700 64,800 63,200 26,594 1,694,531,500
삼양사 (145990) 55,100 600 1.1 54,900 57,300 54,500 64,722 3,633,793,650
삼양사우 (145995) 37,650 200 .53 37,200 38,000 37,200 1,171 44,159,850
한국ANKOR유전 (152550) 252 -1 -.4 253 254 250 1,170,976 294,743,888
DSR (155660) 4,090 15 .37 4,075 4,150 4,060 22,564 92,299,385
애경케미칼 (161000) 11,870 -190 -1.58 12,500 12,500 11,710 1,251,979 15,108,320,820
한국타이어앤테크놀로지 (161390) 43,150 50 .12 43,100 43,400 42,450 327,368 14,113,170,400
한국콜마 (161890) 95,600 -4300 -4.3 101,500 101,700 95,000 206,741 20,003,692,200
동일고무벨트 (163560) 7,410 -150 -1.98 7,560 7,560 7,390 49,455 368,711,410
동아에스티 (170900) 49,150 -350 -.71 49,850 49,850 48,400 15,462 755,508,525
JB금융지주 (175330) 21,600 -50 -.23 21,700 22,300 21,450 1,033,385 22,500,245,725
PI첨단소재 (178920) 18,540 -280 -1.49 18,820 18,820 18,240 173,190 3,189,501,985
한진칼 (180640) 119,500 -800 -.67 120,500 121,500 116,900 70,148 8,344,918,150
한진칼우 (18064K) 38,150 -1200 -3.05 39,350 39,600 37,900 9,631 369,600,650
NHN (181710) 28,100 -950 -3.27 29,100 29,550 27,950 89,102 2,520,970,075
아세아시멘트 (183190) 12,350 -470 -3.67 12,800 12,820 12,220 54,234 674,380,020
종근당 (185750) 86,300 -1100 -1.26 88,000 88,000 85,700 16,505 1,428,091,800
더블유게임즈 (192080) 56,700 -1100 -1.9 57,900 58,100 56,300 72,307 4,117,876,950
쿠쿠홀딩스 (192400) 30,550 -1050 -3.32 30,800 32,000 30,100 26,390 818,106,400
드림텍 (192650) 6,050 -80 -1.31 6,160 6,170 6,010 153,312 929,174,925
코스맥스 (192820) 246,500 -18000 -6.81 267,500 267,500 244,500 162,402 40,566,563,750
제이에스코퍼레이션 (194370) 12,240 160 1.32 12,090 12,570 12,090 442,886 5,460,698,435
해성디에스 (195870) 29,400 -300 -1.01 29,900 30,350 29,000 125,779 3,726,109,350
서연이화 (200880) 12,360 -230 -1.83 12,650 12,810 12,350 73,852 923,350,495
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,950 -950 -2.72 34,850 34,850 33,950 215,064 7,368,374,825
삼성바이오로직스 (207940) 1,038,000 -6000 -.57 1,053,000 1,056,000 1,030,000 80,722 84,281,230,000
디와이파워 (210540) 12,510 -540 -4.14 13,050 13,070 12,470 59,008 747,995,695
SK디앤디 (210980) 9,960 -130 -1.29 10,090 10,140 9,930 30,646 306,052,665
한솔제지 (213500) 8,960 -30 -.33 9,000 9,050 8,940 66,398 596,867,915
이노션 (214320) 20,000 -450 -2.2 20,500 20,500 19,960 83,566 1,676,756,065
금호에이치티 (214330) 760 -5 -.65 765 771 750 732,879 555,300,287
경보제약 (214390) 5,160 -30 -.58 5,190 5,250 5,080 12,657 64,741,550
토니모리 (214420) 10,440 -520 -4.74 11,010 11,070 10,300 402,596 4,258,442,490
잇츠한불 (226320) 13,010 -330 -2.47 13,370 13,390 12,970 24,839 326,181,270
현대코퍼레이션홀딩스 (227840) 13,000 -690 -5.04 13,790 13,870 12,990 114,254 1,529,950,410
LS에코에너지 (229640) 32,600 -650 -1.95 33,450 33,600 32,450 97,002 3,189,576,800
JW생명과학 (234080) 12,390 0 0 12,390 12,620 12,380 47,381 590,922,740
두산밥캣 (241560) 54,300 -2000 -3.55 56,400 56,900 54,300 270,738 14,927,848,900
화승엔터프라이즈 (241590) 8,070 -200 -2.42 8,270 8,270 8,030 294,307 2,388,356,175
에이플러스에셋 (244920) 5,780 -160 -2.69 5,940 6,010 5,780 137,443 801,719,130
솔루엠 (248070) 16,760 50 .3 16,770 17,100 16,520 234,917 3,933,787,445
샘표식품 (248170) 26,900 -250 -.92 27,150 27,300 26,600 13,682 367,626,975
일동제약 (249420) 13,890 480 3.58 13,580 14,020 13,550 158,384 2,189,614,240
넷마블 (251270) 61,400 -700 -1.13 61,800 62,300 60,900 158,151 9,731,773,850
크래프톤 (259960) 359,500 -6000 -1.64 364,000 366,500 359,000 45,289 16,382,168,500
크라운제과 (264900) 9,470 -100 -1.04 9,460 9,650 9,370 79,896 760,417,055
크라운제과우 (26490K) 10,250 -140 -1.35 10,390 10,390 10,150 8,996 92,150,670
HD현대 (267250) 121,800 -5100 -4.02 126,000 127,900 121,200 384,951 47,384,627,100
HD현대일렉트릭 (267260) 432,000 -22500 -4.95 460,000 460,500 430,500 352,170 155,172,114,250
HD현대건설기계 (267270) 76,300 -7500 -8.95 83,300 83,300 76,200 436,424 34,353,068,600
경동도시가스 (267290) 21,050 0 0 21,050 21,400 20,800 16,831 354,995,150
아시아나IDT (267850) 12,150 -110 -.9 12,170 12,260 12,100 4,977 60,462,170
미원에스씨 (268280) 149,300 -1700 -1.13 151,000 152,800 148,400 1,067 160,515,150
오리온 (271560) 116,000 -2500 -2.11 117,400 117,600 115,400 132,931 15,460,054,400
일진하이솔루스 (271940) 16,600 -220 -1.31 16,900 17,030 16,330 56,872 948,297,160
제일약품 (271980) 14,300 -660 -4.41 14,960 14,970 14,300 29,581 433,152,540
한화시스템 (272210) 51,900 -2800 -5.12 54,200 55,500 51,700 1,386,037 73,260,364,700
진에어 (272450) 9,340 -290 -3.01 8,710 9,590 8,710 211,532 1,974,937,590
삼양패키징 (272550) 14,260 -190 -1.31 14,470 14,520 14,150 39,162 559,038,250
에이피알 (278470) 137,800 -8900 -6.07 147,200 149,300 137,500 584,712 82,874,384,950
롯데웰푸드 (280360) 121,300 -2600 -2.1 125,000 125,800 121,000 12,176 1,490,822,350
케이씨텍 (281820) 28,600 300 1.06 28,850 29,050 27,950 124,755 3,540,310,225
BGF리테일 (282330) 121,200 -5300 -4.19 126,500 126,600 121,200 43,852 5,366,084,950
쿠쿠홈시스 (284740) 26,700 50 .19 26,650 27,300 26,300 27,492 733,383,475
SK케미칼 (285130) 74,000 -2700 -3.52 76,700 76,800 73,300 67,588 5,036,454,800
SK케미칼우 (28513K) 28,650 -1200 -4.02 29,850 30,100 28,400 13,559 394,182,550
롯데이노베이트 (286940) 22,600 -400 -1.74 23,150 23,250 22,500 22,355 510,317,350
하나제약 (293480) 12,280 -60 -.49 12,330 12,370 12,200 13,327 163,249,540
신한알파리츠 (293940) 5,590 20 .36 5,570 5,680 5,570 235,836 1,324,542,510
HDC현대산업개발 (294870) 22,200 -950 -4.1 23,050 23,350 22,150 303,614 6,869,066,825
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 265,500 -9000 -3.28 275,000 275,000 264,000 15,111 4,044,093,000
효성중공업 (298040) 889,000 -18000 -1.98 910,000 943,000 882,000 87,680 79,414,276,000
HS효성첨단소재 (298050) 223,000 -8000 -3.46 231,000 231,000 223,000 17,920 4,045,365,000
에어부산 (298690) 2,175 -35 -1.58 2,210 2,225 2,175 160,225 350,809,079
한일시멘트 (300720) 18,340 -570 -3.01 18,800 19,010 18,330 67,072 1,244,004,455
SK바이오사이언스 (302440) 48,750 -1000 -2.01 49,900 49,950 48,700 101,899 4,996,061,975
세아제강 (306200) 158,600 -1000 -.63 163,500 166,300 158,200 19,855 3,201,853,950
현대오토에버 (307950) 166,200 -3100 -1.83 169,300 174,300 166,200 62,976 10,685,257,500
씨티알모빌리티 (308170) 5,850 40 .69 5,810 5,870 5,690 31,276 179,446,950
우리금융지주 (316140) 22,900 -150 -.65 23,400 23,650 22,800 1,871,244 43,293,964,025
자이에스앤디 (317400) 3,585 -75 -2.05 3,660 3,705 3,575 42,196 153,000,030
HD현대에너지솔루션 (322000) 43,650 -1400 -3.11 46,450 46,450 43,600 98,570 4,402,270,775
카카오뱅크 (323410) 29,100 -700 -2.35 30,200 30,250 29,050 976,863 28,835,564,975
SK바이오팜 (326030) 91,400 -2300 -2.45 93,900 93,900 91,000 213,986 19,583,922,300
HD현대중공업 (329180) 372,000 -22000 -5.58 394,500 402,000 370,000 345,743 131,121,616,500
롯데리츠 (330590) 3,905 75 1.96 3,830 3,920 3,830 723,854 2,812,841,214
이지스밸류플러스리츠 (334890) 4,755 -50 -1.04 4,805 4,860 4,720 91,244 432,961,513
두산퓨얼셀 (336260) 21,700 -1200 -5.24 22,950 23,000 21,550 343,102 7,565,928,775
두산퓨얼셀1우 (33626K) 5,690 -200 -3.4 5,900 5,900 5,620 70,312 401,399,955
두산퓨얼셀2우B (33626L) 10,960 -440 -3.86 11,400 11,400 10,800 20,779 228,725,205
솔루스첨단소재 (336370) 8,300 -130 -1.54 8,450 8,480 8,250 115,419 958,318,540
솔루스첨단소재1우 (33637K) 1,714 -21 -1.21 1,703 1,732 1,703 49,716 85,378,362
솔루스첨단소재2우B (33637L) 4,155 -70 -1.66 4,165 4,200 4,145 3,377 14,052,770
NH프라임리츠 (338100) 4,745 25 .53 4,750 4,755 4,715 58,901 279,442,689
교촌에프앤비 (339770) 5,550 -130 -2.29 5,660 5,670 5,480 98,108 544,674,850
KCC글라스 (344820) 33,400 -100 -.3 33,700 34,150 33,200 33,709 1,130,556,025
제이알글로벌리츠 (348950) 2,645 -5 -.19 2,630 2,650 2,620 471,577 1,241,806,681
이지스레지던스리츠 (350520) 4,100 -10 -.24 4,150 4,150 4,090 31,546 129,331,855
하이브 (352820) 275,500 -15000 -5.16 285,000 290,500 275,000 419,779 117,432,930,500
대덕전자 (353200) 17,850 40 .22 17,860 18,050 17,570 318,852 5,678,355,875
대덕전자1우 (35320K) 8,320 -40 -.48 8,350 8,380 8,270 5,559 46,398,985
코람코라이프인프라리츠 (357120) 4,475 -5 -.11 4,475 4,500 4,455 74,136 331,690,850
미래에셋맵스리츠 (357250) 2,745 -5 -.18 2,750 2,750 2,735 12,997 35,650,685
마스턴프리미어리츠 (357430) 1,407 3 .21 1,404 1,410 1,395 139,133 194,861,426
SK아이이테크놀로지 (361610) 28,800 100 .35 28,500 29,000 28,200 146,506 4,189,023,200
티와이홀딩스 (363280) 3,735 -85 -2.23 3,820 3,855 3,710 161,932 610,153,410
티와이홀딩스우 (36328K) 5,470 -150 -2.67 5,500 5,610 5,310 16,739 91,382,340
ESR켄달스퀘어리츠 (365550) 4,200 -40 -.94 4,240 4,240 4,195 635,103 2,670,779,230
한컴라이프케어 (372910) 3,150 -45 -1.41 3,195 3,210 3,125 116,534 367,352,048
LG에너지솔루션 (373220) 310,500 -8000 -2.51 313,000 314,500 307,000 237,717 73,931,888,000
DL이앤씨 (375500) 49,700 -1600 -3.12 52,400 52,600 49,550 376,527 19,036,941,175
DL이앤씨우 (37550K) 22,500 -800 -3.43 23,300 23,350 22,500 13,030 297,256,950
DL이앤씨2우(전환) (37550L) 33,900 -900 -2.59 34,900 35,150 33,800 8,627 294,997,250
디앤디플랫폼리츠 (377190) 3,180 -20 -.63 3,200 3,200 3,160 148,771 471,748,444
카카오페이 (377300) 79,100 2100 2.73 79,200 79,900 76,600 1,418,638 111,120,365,500
바이오노트 (377740) 5,020 -60 -1.18 5,110 5,150 5,010 56,843 286,324,220
화승알앤에이 (378850) 3,290 -10 -.3 3,300 3,320 3,255 35,038 115,118,882
케이카 (381970) 15,470 30 .19 15,590 15,630 15,360 188,429 2,923,342,610
F&F (383220) 81,000 -1300 -1.58 81,800 83,000 81,000 62,358 5,089,060,550
LX홀딩스 (383800) 9,280 -500 -5.11 9,810 9,990 9,220 439,507 4,195,157,900
LX홀딩스1우 (38380K) 9,290 -70 -.75 9,360 9,510 9,290 4,824 45,441,315
SK리츠 (395400) 4,795 65 1.37 4,765 4,815 4,740 364,265 1,744,466,537
미래에셋글로벌리츠 (396690) 2,725 25 .93 2,700 2,725 2,700 49,727 134,979,953
NH올원리츠 (400760) 3,545 10 .28 3,545 3,545 3,530 46,023 162,848,592
SK스퀘어 (402340) 163,200 -8600 -5.01 168,300 170,000 160,000 852,852 140,051,409,350
쏘카 (403550) 13,210 -150 -1.12 13,370 13,490 13,110 12,016 158,670,370
신한서부티엔디리츠 (404990) 3,610 45 1.26 3,550 3,635 3,535 173,801 626,861,520
KB발해인프라 (415640) 7,990 -80 -.99 8,000 8,200 7,980 199,756 1,600,736,385
코람코더원리츠 (417310) 5,390 0 0 5,380 5,400 5,350 46,036 247,928,270
KB스타리츠 (432320) 4,010 20 .5 3,990 4,020 3,975 174,287 697,323,050
HD현대마린솔루션 (443060) 188,400 -10600 -5.33 197,500 198,400 188,000 117,458 22,360,854,900
유니드비티플러스 (446070) 4,400 -70 -1.57 4,470 4,470 4,385 27,798 122,465,260
삼성FN리츠 (448730) 4,555 35 .77 4,520 4,580 4,505 232,295 1,057,235,886
에코프로머티 (450080) 51,200 -2600 -4.83 52,200 52,500 50,700 730,170 37,562,429,750
코오롱모빌리티그룹 (450140) 2,535 -95 -3.61 2,630 2,655 2,500 1,498,077 3,825,847,547
코오롱모빌리티그룹우 (45014K) 4,900 -180 -3.54 5,580 6,130 4,800 1,279,862 6,785,218,102
한화리츠 (451800) 4,000 20 .5 3,980 4,030 3,965 230,096 921,133,631
한화갤러리아 (452260) 1,267 -21 -1.63 1,288 1,295 1,266 574,602 733,223,383
한화갤러리아우 (45226K) 2,400 -5 -.21 2,405 2,405 2,395 618 1,481,195
현대그린푸드 (453340) 17,420 -170 -.97 17,400 17,610 17,340 35,565 619,030,455
두산로보틱스 (454910) 62,400 800 1.3 62,700 64,100 62,000 326,286 20,498,227,000
OCI (456040) 56,900 -1500 -2.57 58,400 58,400 56,800 48,015 2,751,709,700
이수스페셜티케미컬 (457190) 43,200 -1800 -4 44,300 44,350 43,200 192,344 8,394,657,300
동국씨엠 (460850) 6,660 -70 -1.04 6,730 6,770 6,650 88,396 591,894,095
동국제강 (460860) 10,300 -150 -1.44 10,420 10,700 9,680 431,502 4,461,619,055
조선내화 (462520) 13,940 -60 -.43 14,000 14,020 13,870 3,413 47,489,030
시프트업 (462870) 44,650 -2000 -4.29 46,800 46,850 44,500 229,079 10,356,411,050
STX그린로지스 (465770) 8,120 -610 -6.99 8,200 8,500 8,110 435,050 3,585,641,675
SK이터닉스 (475150) 24,300 -550 -2.21 25,050 25,150 24,100 620,059 15,200,519,500
더본코리아 (475560) 28,550 50 .18 28,650 28,800 28,250 67,595 1,933,224,575
씨케이솔루션 (480370) 11,880 -210 -1.74 12,080 12,450 11,870 119,383 1,452,699,730
신한글로벌액티브리츠 (481850) 1,459 -6 -.41 1,465 1,465 1,450 237,194 345,247,893
달바글로벌 (483650) 176,900 -8700 -4.69 185,100 188,100 175,900 243,904 43,741,739,500
엠앤씨솔루션 (484870) 144,000 -9600 -6.25 153,600 154,000 143,400 54,230 7,938,439,350
HS효성 (487570) 75,000 -11500 -13.29 84,900 85,000 74,200 174,412 13,639,468,200
한화비전 (489790) 50,200 -1700 -3.28 52,400 52,700 50,100 502,681 25,515,462,500
GS피앤엘 (499790) 35,100 -2250 -6.02 36,700 38,500 35,100 148,671 5,385,609,075
엘브이엠씨홀딩스 (900140) 2,035 -45 -2.16 2,080 2,085 2,015 550,498 1,123,631,299
프레스티지바이오파마 (950210) 18,670 1450 8.42 17,450 18,740 17,170 580,577 10,526,677,755

Leave a Comment