KOSPI 20250709

KOSPI 일별 조회 데이터 [962] (2025-07-09)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,830 10 .15 6,840 6,890 6,770 40,818 278,962,785
KR모터스 (000040) 428 3 .71 433 437 422 156,807 67,208,201
경방 (000050) 8,020 340 4.43 7,620 8,050 7,620 77,759 616,178,375
삼양홀딩스 (000070) 95,800 5200 5.74 91,800 96,100 90,700 88,558 8,305,443,650
삼양홀딩스우 (000075) 93,000 3700 4.14 90,200 93,000 90,200 952 88,022,200
하이트진로 (000080) 21,650 150 .7 21,550 21,750 21,500 123,121 2,659,293,275
하이트진로2우B (000087) 16,150 210 1.32 15,950 16,150 15,940 3,910 62,755,610
유한양행 (000100) 109,200 2800 2.63 106,400 109,600 105,700 461,950 50,147,060,500
유한양행우 (000105) 96,600 1200 1.26 95,400 96,700 94,300 5,548 532,431,000
CJ대한통운 (000120) 93,600 3900 4.35 89,900 93,700 89,500 117,478 10,898,083,800
하이트진로홀딩스 (000140) 11,350 440 4.03 11,040 11,370 10,960 97,646 1,097,681,580
하이트진로홀딩스우 (000145) 13,480 440 3.37 13,040 13,540 13,040 831 11,159,070
두산 (000150) 606,000 5000 .83 615,000 615,000 594,000 98,433 59,488,307,500
두산우 (000155) 362,500 -1500 -.41 380,000 380,000 352,000 43,761 15,882,587,250
두산2우B (000157) 407,000 -3000 -.73 420,000 437,000 398,000 10,012 4,141,294,750
성창기업지주 (000180) 1,695 10 .59 1,692 1,695 1,665 73,550 123,721,327
DL (000210) 53,000 300 .57 53,500 54,700 52,600 153,018 8,240,613,300
DL우 (000215) 27,000 600 2.27 26,500 28,300 26,100 37,224 997,520,950
유유제약 (000220) 4,655 50 1.09 4,615 4,665 4,590 41,942 194,342,690
유유제약1우 (000225) 5,160 20 .39 5,130 5,170 4,995 21,933 111,358,015
유유제약2우B (000227) 10,450 -130 -1.23 10,410 10,650 10,370 12,031 125,414,530
일동홀딩스 (000230) 9,230 490 5.61 8,760 10,050 8,600 2,307,792 21,786,458,245
한국앤컴퍼니 (000240) 21,900 950 4.53 20,950 22,150 20,850 193,505 4,207,955,350
기아 (000270) 99,600 500 .5 98,300 99,800 97,400 1,037,777 102,766,075,358
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 25,000 1750 7.53 24,100 26,500 23,650 264,939 6,556,327,125
노루홀딩스우 (000325) 35,250 250 .71 35,450 35,450 34,850 897 31,499,600
한화손해보험 (000370) 6,100 230 3.92 5,920 6,200 5,790 1,023,093 6,225,626,820
삼화페인트 (000390) 6,200 10 .16 6,210 6,240 6,150 46,200 286,221,535
롯데손해보험 (000400) 1,903 22 1.17 1,900 1,950 1,877 897,936 1,722,720,502
대원강업 (000430) 3,730 -30 -.8 3,775 3,795 3,715 95,464 358,206,406
CR홀딩스 (000480) 5,570 40 .72 5,530 5,580 5,520 12,646 70,160,950
대동 (000490) 10,520 230 2.24 10,370 10,540 10,230 81,453 850,487,795
가온전선 (000500) 65,900 1700 2.65 66,100 66,200 64,000 58,195 3,809,561,750
삼일제약 (000520) 10,390 250 2.47 10,250 10,410 10,140 88,760 911,334,875
흥국화재 (000540) 4,630 255 5.83 4,400 4,730 4,360 367,154 1,696,997,426
흥국화재우 (000545) 7,390 220 3.07 7,250 7,400 7,250 13,518 99,801,240
CS홀딩스 (000590) 93,300 3000 3.32 90,300 93,300 90,200 1,628 149,640,500
동아쏘시오홀딩스 (000640) 121,900 4300 3.66 119,000 122,900 116,900 22,480 2,725,770,750
천일고속 (000650) 42,200 -1150 -2.65 42,850 44,700 42,200 750 32,132,300
SK하이닉스 (000660) 281,000 -1000 -.35 282,500 284,000 277,500 2,626,484 737,516,882,940
영풍 (000670) 45,950 -200 -.43 46,000 47,500 45,400 41,901 1,926,617,775
LS네트웍스 (000680) 4,025 30 .75 4,035 4,117 3,980 593,695 2,404,072,615
유수홀딩스 (000700) 6,360 140 2.25 6,220 6,390 6,220 22,764 144,296,015
현대건설 (000720) 73,800 100 .14 74,300 74,900 71,900 870,031 64,037,747,100
현대건설우 (000725) 61,500 1200 1.99 60,300 62,500 59,700 8,955 552,845,900
이화산업 (000760) 12,950 -10 -.08 12,910 13,170 12,830 2,508 32,350,770
삼성화재 (000810) 478,500 15500 3.35 465,000 479,500 462,500 120,493 57,143,582,250
삼성화재우 (000815) 340,000 10000 3.03 330,000 340,500 329,500 14,919 5,034,374,750
화천기공 (000850) 33,650 550 1.66 33,400 33,650 32,900 5,502 182,549,375
강남제비스코 (000860) 12,970 310 2.45 12,680 13,000 12,640 61,051 787,222,500
한화 (000880) 92,300 3400 3.82 91,000 93,300 88,300 761,584 69,757,101,850
한화우 (000885) 42,000 400 .96 41,500 43,000 41,500 9,064 384,360,000
한화3우B (00088K) 38,950 1800 4.85 37,450 39,250 37,250 125,666 4,818,668,525
보해양조 (000890) 487 6 1.25 482 489 481 225,139 109,424,084
유니온 (000910) 4,715 5 .11 4,700 4,730 4,670 75,578 355,243,963
전방 (000950) 44,650 5700 14.63 39,650 45,850 39,650 55,143 2,382,727,550
한국주철관 (000970) 7,240 90 1.26 7,180 7,260 7,110 89,585 646,901,955
DB하이텍 (000990) 46,100 -300 -.65 46,750 46,750 45,900 106,818 4,944,016,725
페이퍼코리아 (001020) 723 0 0 723 758 721 36,612 26,743,834
CJ (001040) 161,300 4600 2.94 157,300 163,500 157,000 179,754 28,854,211,000
CJ우 (001045) 87,600 3100 3.67 85,000 88,000 84,500 9,260 804,461,700
CJ4우(전환) (00104K) 131,800 2300 1.78 129,900 132,100 128,700 14,417 1,889,414,200
JW중외제약 (001060) 22,950 350 1.55 22,550 23,000 22,500 50,509 1,152,083,350
JW중외제약우 (001065) 29,500 -200 -.67 29,900 29,900 29,250 712 20,873,850
JW중외제약2우B (001067) 63,400 -100 -.16 63,400 63,400 63,400 1 63,400
대한방직 (001070) 7,200 550 8.27 6,760 7,420 6,760 137,130 988,848,270
만호제강 (001080) 26,350 500 1.93 26,150 26,400 25,850 1,914 49,886,325
LX인터내셔널 (001120) 31,000 700 2.31 30,600 31,150 30,400 179,565 5,543,389,725
대한제분 (001130) 161,900 5200 3.32 156,800 161,900 156,200 8,476 1,354,040,200
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,965 205 5.45 3,840 4,185 3,760 7,890,584 31,775,572,309
금호전기 (001210) 1,091 -11 -1 1,120 1,120 1,052 217,905 236,971,897
동국홀딩스 (001230) 8,790 100 1.15 8,750 8,940 8,600 196,647 1,734,118,675
GS글로벌 (001250) 2,745 20 .73 2,725 2,750 2,695 688,944 1,883,757,072
남광토건 (001260) 9,190 -50 -.54 9,230 9,290 9,070 10,190 93,575,135
부국증권 (001270) 60,600 13950 29.9 49,800 60,600 49,300 428,902 24,156,020,200
부국증권우 (001275) 31,600 3950 14.29 28,450 32,950 28,450 59,616 1,908,887,850
상상인증권 (001290) 809 94 13.15 722 929 690 25,999,536 22,355,950,128
PKC (001340) 6,130 -20 -.33 6,180 6,200 6,100 34,778 213,329,070
삼성제약 (001360) 1,699 18 1.07 1,681 1,706 1,678 111,525 189,122,741
SG글로벌 (001380) 1,740 -14 -.8 1,754 1,777 1,734 316,361 555,896,682
KG케미칼 (001390) 4,920 70 1.44 4,870 5,000 4,855 426,590 2,105,475,794
태원물산 (001420) 3,900 45 1.17 3,875 3,915 3,755 2,673 10,339,940
세아베스틸지주 (001430) 32,300 100 .31 32,300 32,900 31,700 173,062 5,586,291,150
대한전선 (001440) 16,080 330 2.1 16,320 16,360 15,890 1,110,007 17,843,955,250
현대해상 (001450) 27,550 -100 -.36 27,750 28,350 27,200 861,163 24,027,726,200
BYC (001460) 42,000 1050 2.56 41,000 45,050 40,650 13,017 548,949,950
BYC우 (001465) 24,750 1200 5.1 23,800 25,000 23,500 17,577 430,709,425
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 9,430 800 9.27 8,800 9,520 8,750 1,090,439 10,130,451,990
SK증권 (001510) 749 36 5.05 716 826 699 84,391,538 65,828,347,051
SK증권우 (001515) 2,370 140 6.28 2,280 2,370 2,280 73,740 173,391,850
동양 (001520) 690 30 4.55 666 694 662 1,052,881 719,446,014
동양우 (001525) 4,280 140 3.38 4,200 4,295 4,200 1,604 6,856,885
동양2우B (001527) 9,030 250 2.85 8,830 9,030 8,830 1,896 16,960,740
DI동일 (001530) 42,050 400 .96 42,150 42,650 41,350 67,182 2,811,987,600
조비 (001550) 14,340 -10 -.07 14,350 14,500 14,120 15,798 226,262,500
제일연마 (001560) 10,740 830 8.38 9,910 11,290 9,900 119,665 1,280,019,675
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 515 7 1.38 506 515 506 98,401 50,317,816
종근당홀딩스 (001630) 53,100 -500 -.93 53,900 58,200 52,300 25,792 1,404,835,750
대상 (001680) 23,250 150 .65 23,300 23,400 23,050 108,524 2,521,742,500
대상우 (001685) 17,700 290 1.67 17,400 17,710 17,320 11,748 206,187,120
신영증권 (001720) 166,400 24400 17.18 155,500 175,000 146,500 414,238 67,475,281,050
SK네트웍스 (001740) 4,810 200 4.34 4,655 4,870 4,645 1,195,040 5,724,204,520
한양증권 (001750) 19,740 900 4.78 18,930 19,880 18,520 256,270 4,996,042,365
한양증권우 (001755) 18,280 680 3.86 17,500 18,600 17,380 28,783 522,363,140
SHD (001770) 19,430 130 .67 19,300 19,600 19,250 3,189 61,784,440
알루코 (001780) 2,370 45 1.94 2,350 2,435 2,315 1,035,064 2,466,650,982
대한제당 (001790) 3,265 45 1.4 3,220 3,285 3,210 787,283 2,559,739,097
대한제당우 (001795) 2,625 65 2.54 2,555 2,635 2,550 130,463 338,439,598
오리온홀딩스 (001800) 24,500 950 4.03 24,050 24,500 23,450 257,705 6,201,880,725
삼화콘덴서 (001820) 25,600 -50 -.19 26,000 26,000 25,500 9,324 238,955,800
KISCO홀딩스 (001940) 28,500 950 3.45 27,550 29,450 27,400 24,711 708,179,425
코오롱 (002020) 48,750 1500 3.17 48,100 49,100 46,900 254,065 12,233,624,650
코오롱우 (002025) 24,750 550 2.27 24,250 25,250 24,100 6,725 166,619,925
아세아 (002030) 330,500 6500 2.01 324,500 337,500 324,000 4,060 1,347,524,500
비비안 (002070) 797 -3 -.38 800 800 792 308,253 245,689,006
경농 (002100) 10,000 0 0 10,000 10,050 9,970 30,398 303,904,570
고려산업 (002140) 2,935 15 .51 2,915 2,965 2,915 83,812 246,823,875
도화엔지니어링 (002150) 6,790 50 .74 6,700 6,800 6,700 30,868 209,083,150
삼양통상 (002170) 58,900 2700 4.8 56,300 60,500 56,300 17,742 1,047,128,950
한국수출포장 (002200) 3,005 -15 -.5 3,005 3,035 2,990 110,674 332,982,738
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,640 -45 -1.68 2,680 2,700 2,620 133,473 354,983,030
고려제강 (002240) 18,860 440 2.39 18,430 18,920 18,420 50,321 943,224,400
아세아제지 (002310) 8,640 220 2.61 8,370 8,750 8,370 189,300 1,637,097,530
한진 (002320) 21,350 150 .71 21,350 21,550 21,000 41,470 886,712,350
넥센타이어 (002350) 6,350 -140 -2.16 6,500 6,510 6,280 167,835 1,063,863,795
넥센타이어1우B (002355) 3,430 10 .29 3,420 3,450 3,390 17,623 60,290,600
SH에너지화학 (002360) 480 0 0 482 482 472 267,264 127,442,044
KCC (002380) 356,000 29500 9.04 343,000 369,500 341,500 110,238 39,404,001,750
한독 (002390) 11,750 90 .77 11,680 11,770 11,630 5,267 61,789,220
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,480 -40 -.72 5,620 5,620 5,440 4,353 23,880,890
삼익악기 (002450) 1,366 32 2.4 1,360 1,370 1,326 206,966 279,618,128
HS화성 (002460) 11,500 60 .52 11,440 11,520 11,320 18,885 216,029,080
조흥 (002600) 156,600 400 .26 156,200 158,200 156,200 44 6,928,300
제일파마홀딩스 (002620) 9,020 150 1.69 8,930 9,200 8,870 15,868 143,695,670
오리엔트바이오 (002630) 779 -16 -2.01 795 796 777 1,457,815 1,139,964,337
동일제강 (002690) 1,645 -3 -.18 1,661 1,661 1,645 2,018 3,329,408
신일전자 (002700) 1,564 -24 -1.51 1,595 1,596 1,561 1,694,667 2,664,718,216
TCC스틸 (002710) 17,150 50 .29 17,120 17,360 16,850 79,717 1,357,278,355
국제약품 (002720) 4,905 -15 -.3 4,920 4,925 4,855 94,028 459,382,862
보락 (002760) 1,047 5 .48 1,037 1,047 1,036 56,160 58,493,643
진흥기업 (002780) 781 3 .39 778 786 774 170,857 133,297,459
진흥기업우B (002785) 3,575 10 .28 3,510 3,715 3,510 347 1,252,330
진흥기업2우B (002787) 7,870 0 0 7,820 8,080 7,820 1,081 8,592,040
아모레퍼시픽홀딩스 (002790) 32,150 450 1.42 31,500 32,550 31,500 111,170 3,563,260,125
아모레퍼시픽홀딩스우 (002795) 13,310 420 3.26 12,890 13,360 12,850 21,402 282,961,705
아모레퍼시픽홀딩스3우C (00279K) 24,300 50 .21 24,250 24,600 24,000 7,795 188,899,850
삼영무역 (002810) 18,050 680 3.91 17,390 18,150 17,310 70,143 1,257,356,300
SUN&L (002820) 2,860 -25 -.87 2,885 2,900 2,835 13,608 38,909,005
미원상사 (002840) 162,300 600 .37 161,100 163,400 161,100 3,569 579,309,750
신풍 (002870) 1,312 -26 -1.94 1,331 1,349 1,304 149,729 198,346,920
대유에이텍 (002880) 1,103 -5 -.45 1,095 1,117 1,061 119,052 128,311,803
TYM (002900) 5,230 80 1.55 5,200 5,290 5,160 101,607 532,153,050
유성기업 (002920) 2,300 20 .88 2,290 2,310 2,275 28,271 64,838,442
한국쉘석유 (002960) 447,000 16000 3.71 432,000 450,000 432,000 4,515 2,000,308,500
금호건설 (002990) 3,580 150 4.37 3,500 3,600 3,390 190,432 669,683,684
금호건설우 (002995) 12,110 -90 -.74 12,230 12,290 12,100 813 9,929,340
부광약품 (003000) 3,595 45 1.27 3,575 3,640 3,550 340,562 1,220,903,425
혜인 (003010) 5,240 0 0 5,210 5,300 5,200 69,443 365,105,910
세아제강지주 (003030) 234,000 2500 1.08 234,000 235,500 228,000 10,301 2,392,469,250
에이프로젠바이오로직스 (003060) 657 1 .15 655 668 650 154,546 101,588,938
코오롱글로벌 (003070) 10,280 80 .78 10,290 10,340 10,130 22,170 227,606,300
코오롱글로벌우 (003075) 16,350 -120 -.73 16,400 16,560 16,270 2,870 47,102,790
SB성보 (003080) 2,770 0 0 2,775 2,780 2,760 30,138 83,473,857
대웅 (003090) 27,200 3700 15.74 25,150 28,700 24,750 1,244,621 33,713,252,600
일성아이에스 (003120) 28,450 3350 13.35 26,800 30,650 26,100 449,557 12,951,827,775
디아이 (003160) 14,990 -300 -1.96 15,310 15,350 14,940 142,815 2,153,312,860
일신방직 (003200) 11,350 90 .8 11,210 11,420 11,110 68,779 777,871,275
대원제약 (003220) 13,250 0 0 13,240 13,290 13,210 15,244 201,758,200
삼양식품 (003230) 1,479,000 43000 2.99 1,455,000 1,485,000 1,440,000 42,835 62,808,653,000
태광산업 (003240) 1,128,000 26000 2.36 1,121,000 1,139,000 1,061,000 7,551 8,332,607,000
흥아해운 (003280) 1,848 25 1.37 1,832 1,894 1,813 9,131,988 16,907,580,509
한일홀딩스 (003300) 18,260 300 1.67 18,010 18,670 17,910 30,941 566,066,430
한국화장품제조 (003350) 59,000 3700 6.69 56,000 60,400 55,600 238,787 14,012,344,300
유화증권 (003460) 3,165 280 9.71 2,940 3,550 2,925 1,621,088 5,169,193,315
유화증권우 (003465) 2,780 100 3.73 2,685 2,800 2,685 218,816 608,480,205
유안타증권 (003470) 4,230 200 4.96 4,195 4,340 4,100 3,387,435 14,276,476,937
유안타증권우 (003475) 4,100 230 5.94 3,955 4,100 3,920 96,963 393,159,675
한진중공업홀딩스 (003480) 5,550 40 .73 5,510 5,600 5,470 86,535 478,575,125
대한항공 (003490) 23,850 50 .21 23,950 24,000 23,650 1,437,164 34,267,449,200
대한항공우 (003495) 24,200 0 0 24,200 24,250 23,950 3,561 85,852,375
영진약품 (003520) 2,230 15 .68 2,230 2,250 2,185 373,211 826,355,601
한화투자증권 (003530) 6,980 410 6.24 6,720 6,990 6,530 5,689,420 39,136,776,085
한화투자증권우 (003535) 9,160 390 4.45 8,770 9,270 8,710 39,981 362,513,800
대신증권 (003540) 30,200 3000 11.03 29,050 31,550 27,600 2,316,915 68,903,081,725
대신증권우 (003545) 22,350 1850 9.02 21,000 22,500 21,000 414,013 9,092,294,275
대신증권2우B (003547) 20,600 1230 6.35 19,860 21,500 19,530 166,917 3,438,921,270
LG (003550) 82,200 3300 4.18 78,500 82,800 78,200 480,441 39,080,436,300
LG우 (003555) 64,900 1200 1.88 62,600 65,200 62,600 8,856 572,095,700
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 53,300 4600 9.45 51,100 54,500 50,000 226,045 11,993,074,950
HLB글로벌 (003580) 2,605 30 1.17 2,580 2,625 2,580 57,445 149,539,375
방림 (003610) 4,485 90 2.05 4,395 4,560 4,385 162,553 733,073,309
KG모빌리티 (003620) 3,635 45 1.25 3,600 3,690 3,590 130,559 475,141,459
미창석유 (003650) 113,900 3700 3.36 110,200 113,900 109,100 3,653 409,680,800
포스코퓨처엠 (003670) 123,200 -1100 -.88 125,100 127,500 122,400 259,019 32,074,412,750
한성기업 (003680) 5,060 10 .2 5,090 5,100 5,010 21,518 108,767,250
코리안리 (003690) 11,280 780 7.43 10,640 11,400 10,600 1,181,277 13,127,621,012
삼영 (003720) 3,790 30 .8 3,735 3,790 3,720 85,107 319,613,482
진양산업 (003780) 5,700 90 1.6 5,610 5,700 5,600 66,771 377,587,900
대한화섬 (003830) 143,700 1200 .84 141,900 144,900 141,900 207 29,629,300
보령 (003850) 8,440 50 .6 8,420 8,450 8,370 79,313 667,423,970
남양유업 (003920) 67,200 2400 3.7 64,900 71,000 64,900 27,241 1,832,521,000
남양유업우 (003925) 44,550 1000 2.3 43,550 45,900 41,250 14,115 630,448,800
사조대림 (003960) 45,700 3450 8.17 42,400 45,750 42,400 86,095 3,850,771,175
롯데정밀화학 (004000) 41,100 300 .74 40,550 41,500 40,500 37,987 1,565,305,850
현대제철 (004020) 33,450 -750 -2.19 33,800 34,100 33,050 1,056,117 35,298,272,800
SG세계물산 (004060) 346 3 .87 343 347 339 384,511 132,274,556
신흥 (004080) 14,500 10 .07 14,490 14,510 14,470 2,039 29,549,910
한국석유 (004090) 14,190 190 1.36 14,010 14,260 13,940 156,075 2,204,477,930
태양금속 (004100) 2,710 10 .37 2,720 2,730 2,665 243,981 658,130,501
태양금속우 (004105) 3,880 45 1.17 3,800 3,885 3,785 20,616 78,876,545
동방 (004140) 3,200 -15 -.47 3,250 3,330 3,175 2,705,999 8,793,612,223
한솔홀딩스 (004150) 3,355 75 2.29 3,310 3,375 3,270 164,391 548,762,717
신세계 (004170) 188,600 3000 1.62 185,300 191,700 184,300 27,408 5,184,697,800
NPC (004250) 4,530 40 .89 4,490 4,540 4,465 21,975 99,224,495
NPC우 (004255) 2,685 75 2.87 2,630 2,705 2,630 34,539 92,489,495
남성 (004270) 1,112 1 .09 1,115 1,118 1,101 14,748 16,337,731
현대약품 (004310) 3,515 40 1.15 3,485 3,520 3,460 111,706 390,953,645
세방 (004360) 15,970 380 2.44 15,750 16,100 15,530 121,746 1,939,014,460
세방우 (004365) 10,770 0 0 10,800 10,900 10,650 21,358 229,182,680
농심 (004370) 395,500 1000 .25 396,000 397,500 394,000 24,630 9,737,514,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 165 -2 -1.2 167 168 163 3,739,787 616,890,864
서울식품우 (004415) 1,260 11 .88 1,252 1,261 1,252 21,216 26,617,455
송원산업 (004430) 12,430 -120 -.96 12,530 12,540 12,370 42,643 530,396,125
삼일씨엔에스 (004440) 5,050 10 .2 5,090 5,100 4,990 5,544 27,820,080
삼화왕관 (004450) 38,000 900 2.43 37,100 38,250 37,100 1,672 63,336,850
세방전지 (004490) 70,800 1500 2.16 69,300 71,900 68,600 44,253 3,121,320,450
깨끗한나라 (004540) 2,220 20 .91 2,205 2,230 2,195 56,083 123,747,250
깨끗한나라우 (004545) 12,130 -40 -.33 12,160 12,160 12,000 313 3,784,950
현대비앤지스틸 (004560) 12,820 50 .39 12,810 12,870 12,670 29,386 375,613,400
삼천리 (004690) 158,300 9500 6.38 151,500 158,300 148,200 58,113 9,002,286,700
조광피혁 (004700) 78,700 14200 22.02 69,500 83,000 67,800 134,333 10,416,029,250
한솔테크닉스 (004710) 6,300 70 1.12 6,220 6,340 6,130 111,194 696,620,070
팜젠사이언스 (004720) 4,365 50 1.16 4,315 4,365 4,295 32,214 139,968,601
써니전자 (004770) 1,852 27 1.48 1,895 1,895 1,792 1,144,151 2,092,874,256
효성 (004800) 75,300 2200 3.01 73,400 75,500 73,400 107,196 8,033,824,200
덕성 (004830) 6,100 60 .99 6,020 6,120 6,020 107,761 654,936,890
덕성우 (004835) 8,090 -20 -.25 8,110 8,240 8,000 8,731 70,483,925
DRB동일 (004840) 5,540 140 2.59 5,400 5,580 5,360 72,186 395,764,930
티웨이홀딩스 (004870) 690 5 .73 686 710 686 327,589 227,838,591
동일산업 (004890) 46,450 850 1.86 45,550 46,450 45,350 2,133 98,159,150
조광페인트 (004910) 5,750 140 2.5 5,610 5,830 5,610 59,480 342,026,870
씨아이테크 (004920) 1,289 -21 -1.6 1,310 1,327 1,281 83,388 108,014,139
한신공영 (004960) 8,560 100 1.18 8,460 8,580 8,360 15,903 135,380,765
신라교역 (004970) 10,480 230 2.24 10,260 10,520 10,180 55,526 578,240,330
성신양회 (004980) 9,640 160 1.69 9,450 9,800 9,450 142,132 1,372,053,160
성신양회우 (004985) 12,000 40 .33 12,000 12,140 11,800 5,585 67,216,930
롯데지주 (004990) 35,200 6100 20.96 30,650 35,350 30,050 3,890,892 128,845,752,825
롯데지주우 (00499K) 37,150 4450 13.61 33,500 37,400 33,150 31,308 1,115,590,450
휴스틸 (005010) 4,815 -105 -2.13 4,860 4,890 4,785 906,294 4,379,475,801
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,600 -400 -1.11 36,500 36,900 35,250 187,759 6,717,224,300
SGC에너지 (005090) 25,900 350 1.37 25,600 26,000 25,550 29,839 770,688,450
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 93,600 2800 3.08 92,000 94,000 91,000 121,814 11,299,895,200
녹십자홀딩스 (005250) 16,540 430 2.67 15,910 16,620 15,910 80,742 1,324,692,185
녹십자홀딩스2우 (005257) 33,850 -500 -1.46 34,900 34,900 33,650 3,737 127,225,600
롯데칠성 (005300) 130,000 -400 -.31 131,800 132,800 128,700 25,372 3,299,934,200
롯데칠성우 (005305) 77,400 500 .65 77,200 77,500 76,800 923 71,322,950
온타이드 (005320) 590 0 0 585 590 560 1,313,938 748,830,958
모나미 (005360) 2,170 35 1.64 2,135 2,175 2,130 36,091 77,988,744
현대차 (005380) 209,500 -1500 -.71 208,500 209,500 205,500 524,731 108,854,473,500
현대차우 (005385) 158,000 500 .32 156,900 158,000 155,800 114,599 17,982,136,050
현대차2우B (005387) 161,400 -300 -.19 161,500 161,600 159,500 93,839 15,077,034,350
현대차3우B (005389) 157,300 0 0 157,300 157,600 155,500 16,660 2,612,466,550
신성통상 (005390) 4,080 -5 -.12 4,080 4,095 4,070 1,199,199 4,900,621,423
코스모화학 (005420) 15,090 -170 -1.11 15,410 15,550 15,040 86,850 1,317,366,935
한국공항 (005430) 55,500 1300 2.4 54,700 56,000 53,900 13,880 764,642,400
현대지에프홀딩스 (005440) 9,420 420 4.67 9,040 9,590 9,030 577,375 5,418,723,410
POSCO홀딩스 (005490) 312,000 1000 .32 314,000 320,000 309,500 345,470 108,342,016,750
삼진제약 (005500) 20,150 560 2.86 19,810 20,500 19,590 97,212 1,951,008,320
SPC삼립 (005610) 57,000 500 .88 56,800 57,400 56,400 7,152 406,342,300
삼영전자 (005680) 11,330 160 1.43 11,170 11,330 11,160 22,129 249,572,020
파미셀 (005690) 12,320 290 2.41 12,400 12,460 12,010 864,955 10,559,554,885
넥센 (005720) 6,720 190 2.91 6,470 6,830 6,470 45,288 302,680,080
넥센우 (005725) 4,570 110 2.47 4,550 4,575 4,550 6,904 31,522,015
크라운해태홀딩스 (005740) 8,960 170 1.93 8,820 9,020 8,660 300,971 2,675,784,945
크라운해태홀딩스우 (005745) 9,440 20 .21 9,470 9,480 9,350 3,275 30,809,970
대림바스 (005750) 4,585 90 2 4,500 4,585 4,485 28,953 131,485,995
신영와코루 (005800) 13,950 660 4.97 13,400 14,060 13,180 11,938 164,972,205
풍산홀딩스 (005810) 52,200 3550 7.3 54,000 54,000 51,500 305,270 15,967,403,550
원림 (005820) 16,550 440 2.73 16,110 16,600 16,110 597 9,760,770
DB손해보험 (005830) 133,400 4900 3.81 128,500 134,500 128,500 364,347 48,455,909,646
에스엘 (005850) 31,850 -250 -.78 31,850 31,950 31,500 72,867 2,311,163,650
휴니드 (005870) 9,210 270 3.02 9,110 9,300 9,060 209,233 1,928,009,950
대한해운 (005880) 1,845 73 4.12 1,774 1,875 1,761 14,348,232 26,290,187,527
삼성전자 (005930) 60,400 -1000 -1.63 61,400 61,400 60,200 17,533,415 1,062,832,478,300
삼성전자우 (005935) 50,500 -1000 -1.94 51,400 51,400 50,200 1,653,696 83,563,335,700
NH투자증권 (005940) 21,850 950 4.55 21,200 22,150 20,900 1,283,441 27,889,729,500
NH투자증권우 (005945) 19,080 580 3.14 18,550 19,280 18,540 125,157 2,386,248,535
이수화학 (005950) 6,200 20 .32 6,310 6,310 6,170 28,114 174,659,850
동부건설 (005960) 5,540 250 4.73 5,320 5,580 5,290 67,314 368,869,425
동부건설우 (005965) 19,940 140 .71 19,800 19,990 19,500 1,240 24,424,940
동원산업 (006040) 50,500 1600 3.27 48,500 51,000 48,400 70,785 3,500,064,850
화승인더 (006060) 5,110 10 .2 5,110 5,240 5,090 368,248 1,900,646,820
사조오양 (006090) 10,780 20 .19 10,860 10,860 10,560 5,406 57,878,570
삼아알미늄 (006110) 18,300 150 .83 18,390 18,940 18,080 69,054 1,278,401,790
SK디스커버리 (006120) 62,700 1200 1.95 62,000 62,900 61,000 31,768 1,980,767,000
SK디스커버리우 (006125) 44,850 750 1.7 44,100 44,950 44,100 4,195 187,652,525
한국전자홀딩스 (006200) 787 8 1.03 779 790 775 47,634 37,226,152
제주은행 (006220) 15,810 -10 -.06 16,410 16,930 15,700 1,593,791 25,735,943,520
LS (006260) 191,100 6900 3.75 193,100 195,600 188,000 331,387 63,612,996,450
녹십자 (006280) 133,500 500 .38 132,100 134,300 131,700 20,472 2,726,640,650
대원전선 (006340) 3,065 5 .16 3,140 3,165 3,065 2,150,405 6,669,857,914
대원전선우 (006345) 4,045 45 1.13 4,170 4,245 4,025 42,875 175,695,485
GS건설 (006360) 21,400 450 2.15 20,950 21,450 20,700 377,004 8,020,693,375
대구백화점 (006370) 6,640 340 5.4 6,400 6,740 6,290 67,047 440,951,775
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,340 420 2.22 18,850 19,480 18,750 33,981 652,524,870
삼성SDI (006400) 170,100 -4900 -2.8 175,500 176,900 169,700 689,370 118,101,586,250
삼성SDI우 (006405) 109,500 -1900 -1.71 111,400 113,300 108,500 5,403 591,892,900
인스코비 (006490) 1,453 22 1.54 1,437 1,530 1,409 1,568,021 2,298,101,490
대림통상 (006570) 2,850 20 .71 2,845 2,890 2,735 18,072 50,642,960
대한유화 (006650) 103,400 2100 2.07 102,500 103,900 101,000 37,733 3,878,223,900
삼성공조 (006660) 14,250 120 .85 14,140 14,340 14,120 41,758 595,249,455
영풍제지 (006740) 1,084 8 .74 1,088 1,097 1,076 166,570 181,457,920
미래에셋증권 (006800) 22,100 1400 6.76 21,600 23,050 21,150 7,874,240 174,294,058,225
미래에셋증권우 (006805) 9,620 480 5.25 9,300 9,690 9,200 381,438 3,634,708,500
미래에셋증권2우B (00680K) 9,200 470 5.38 8,950 9,370 8,870 2,418,380 22,119,169,545
AK홀딩스 (006840) 12,650 150 1.2 12,680 12,680 12,280 13,529 169,425,775
신송홀딩스 (006880) 8,420 270 3.31 8,180 8,500 8,110 205,576 1,716,129,320
태경케미컬 (006890) 11,590 -270 -2.28 11,910 11,910 11,580 89,044 1,037,942,225
우성 (006980) 18,210 270 1.51 17,930 18,600 17,930 3,497 64,138,810
GS리테일 (007070) 17,380 220 1.28 17,110 17,600 17,060 199,610 3,469,601,970
일신석재 (007110) 2,405 -5 -.21 2,420 2,430 2,380 785,139 1,885,922,262
미래아이앤지 (007120) 1,022 11 1.09 1,012 1,026 1,011 36,470 37,088,567
사조산업 (007160) 56,500 1900 3.48 54,700 56,500 54,000 18,163 1,007,133,500
벽산 (007210) 2,370 145 6.52 2,225 2,375 2,170 405,728 944,752,519
한국특강 (007280) 1,535 -5 -.32 1,540 1,559 1,520 33,390 51,365,485
오뚜기 (007310) 405,000 5500 1.38 400,500 405,500 400,500 5,572 2,246,911,750
DN오토모티브 (007340) 25,250 150 .6 25,650 25,700 24,800 69,336 1,748,130,775
에이프로젠 (007460) 656 -1 -.15 657 664 652 832,835 547,365,840
샘표 (007540) 51,500 5500 11.96 46,500 52,300 46,500 173,449 8,744,037,650
일양약품 (007570) 13,740 170 1.25 13,500 13,750 13,500 45,316 619,435,010
일양약품우 (007575) 14,300 80 .56 14,960 14,960 14,300 17 245,360
동방아그로 (007590) 6,320 30 .48 6,310 6,340 6,270 16,707 105,522,920
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 58,800 0 0 58,200 60,000 57,100 1,880,350 110,279,798,050
국도화학 (007690) 38,200 200 .53 38,000 38,700 37,600 12,728 486,081,600
F&F홀딩스 (007700) 21,050 600 2.93 20,700 21,350 20,450 83,123 1,741,152,025
코리아써키트 (007810) 11,180 -170 -1.5 11,360 11,370 11,060 42,596 475,769,980
코리아써우 (007815) 6,060 0 0 5,910 6,060 5,910 377 2,276,380
코리아써키트2우B (00781K) 5,600 50 .9 5,630 5,630 5,510 106 593,680
서연 (007860) 10,950 270 2.53 10,750 11,210 10,610 155,737 1,709,471,590
TP (007980) 1,515 36 2.43 1,480 1,527 1,480 279,566 421,411,748
사조동아원 (008040) 1,190 10 .85 1,181 1,200 1,174 531,576 632,399,841
대덕 (008060) 8,400 180 2.19 8,300 8,450 8,170 211,313 1,768,226,370
대덕1우 (00806K) 9,500 10 .11 9,530 9,720 9,270 10,651 100,936,310
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,750 50 .88 5,700 5,820 5,600 25,677 146,885,640
NI스틸 (008260) 3,870 15 .39 3,875 3,885 3,835 55,426 213,558,034
남선알미늄 (008350) 1,256 22 1.78 1,239 1,271 1,239 2,263,606 2,845,705,037
남선알미우 (008355) 13,100 -80 -.61 13,180 13,210 13,100 222 2,925,760
문배철강 (008420) 2,445 -10 -.41 2,445 2,465 2,435 90,731 221,597,661
서흥 (008490) 20,750 200 .97 20,600 21,000 20,250 19,877 412,779,050
일정실업 (008500) 12,660 310 2.51 12,570 12,690 12,410 4,381 54,945,810
윌비스 (008600) 452 0 0 457 462 448 410,024 186,170,273
아남전자 (008700) 1,501 -9 -.6 1,510 1,510 1,498 173,558 260,684,594
율촌화학 (008730) 29,000 -750 -2.52 29,600 29,950 28,900 197,797 5,764,227,200
호텔신라 (008770) 50,100 -500 -.99 50,400 51,200 49,600 298,342 14,944,613,575
호텔신라우 (008775) 43,700 -100 -.23 43,800 44,150 43,600 2,596 113,810,625
금비 (008870) 60,100 800 1.35 59,300 60,300 57,500 3,730 222,879,900
한미사이언스 (008930) 45,550 3700 8.84 41,800 45,850 41,600 466,063 20,671,735,000
동양철관 (008970) 1,855 -107 -5.45 1,893 1,954 1,815 79,504,272 149,001,443,136
KCTC (009070) 6,000 -260 -4.15 6,350 6,380 5,990 1,277,754 7,818,779,575
경인전자 (009140) 20,150 -150 -.74 20,400 20,650 19,990 7,566 152,800,920
삼성전기 (009150) 135,400 -1300 -.95 137,500 138,900 134,700 309,504 42,015,226,250
삼성전기우 (009155) 62,500 100 .16 63,000 63,000 61,400 15,263 949,176,550
SIMPAC (009160) 5,140 70 1.38 5,100 5,220 5,100 310,729 1,602,498,740
한솔로지스틱스 (009180) 2,725 5 .18 2,720 2,745 2,700 83,036 226,538,664
대양금속 (009190) 1,693 -6 -.35 1,700 1,708 1,683 80,005 135,331,409
무림페이퍼 (009200) 2,220 50 2.3 2,175 2,230 2,170 201,337 444,850,651
한샘 (009240) 50,200 5400 12.05 45,350 51,900 45,350 322,847 15,917,046,875
신원 (009270) 1,840 58 3.25 1,773 1,870 1,760 3,844,590 7,069,529,745
광동제약 (009290) 6,440 470 7.87 6,050 6,440 6,000 789,528 4,982,571,530
참엔지니어링 (009310) 1,370 7 .51 1,347 1,440 1,347 14,478 20,026,543
아진전자부품 (009320) 1,004 -1 -.1 1,005 1,017 999 41,144 41,210,480
태영건설 (009410) 2,825 50 1.8 2,775 2,845 2,760 67,993 190,707,688
태영건설우 (009415) 5,730 40 .7 5,690 5,730 5,690 8,980 51,257,130
한올바이오파마 (009420) 25,400 250 .99 25,150 25,500 25,000 117,323 2,969,606,450
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 73,100 400 .55 72,300 73,100 71,900 42,656 3,099,910,100
한창제지 (009460) 720 -3 -.41 723 728 715 68,932 49,502,804
삼화전기 (009470) 28,700 250 .88 28,750 28,900 28,450 21,245 608,165,900
HD한국조선해양 (009540) 327,500 7000 2.18 325,000 331,500 321,500 279,489 91,382,359,250
무림P&P (009580) 2,860 45 1.6 2,830 2,865 2,800 63,565 181,108,260
모토닉 (009680) 11,260 730 6.93 10,580 11,370 10,580 659,568 7,389,198,320
삼정펄프 (009770) 30,600 550 1.83 30,350 30,700 29,900 2,879 86,926,000
플레이그램 (009810) 348 -2 -.57 350 354 339 356,078 122,694,401
한화솔루션 (009830) 33,350 -1950 -5.52 34,200 34,250 32,100 3,656,097 121,473,928,100
한화솔루션우 (009835) 26,800 -900 -3.25 27,350 27,500 26,150 26,103 694,844,025
명신산업 (009900) 8,210 -20 -.24 8,300 8,300 8,190 65,009 535,696,175
영원무역홀딩스 (009970) 139,100 3800 2.81 132,000 141,500 131,900 25,760 3,567,094,650
한국내화 (010040) 2,415 10 .42 2,415 2,440 2,410 19,243 46,603,566
OCI홀딩스 (010060) 81,100 -3500 -4.14 82,800 84,700 79,800 140,369 11,369,290,150
한국무브넥스 (010100) 4,695 -15 -.32 4,710 4,800 4,650 223,516 1,052,914,790
LS ELECTRIC (010120) 272,500 3000 1.11 276,500 276,500 264,500 147,931 40,079,238,000
고려아연 (010130) 853,000 -26000 -2.96 875,000 885,000 849,000 19,196 16,556,629,500
삼성중공업 (010140) 17,770 450 2.6 17,350 17,800 17,120 8,466,148 148,242,060,640
우진아이엔에스 (010400) 2,725 25 .93 2,710 2,845 2,695 16,888 46,609,095
한솔PNS (010420) 1,874 1 .05 1,873 1,882 1,869 35,589 66,611,602
에스엠벡셀 (010580) 1,701 91 5.65 1,621 1,726 1,575 246,863 415,309,405
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 185,500 8200 4.62 180,700 187,300 178,900 366,425 67,445,406,400
진양폴리 (010640) 3,970 5 .13 3,950 3,985 3,950 58,112 230,567,780
화천기계 (010660) 5,440 100 1.87 5,340 5,460 5,320 197,183 1,065,650,260
화신 (010690) 8,350 -110 -1.3 8,430 8,460 8,280 88,939 741,286,075
평화홀딩스 (010770) 5,970 -400 -6.28 6,300 6,510 5,760 1,033,557 6,241,646,460
아이에스동서 (010780) 22,150 850 3.99 21,600 22,150 21,350 26,982 592,352,550
퍼스텍 (010820) 3,950 195 5.19 3,825 3,995 3,800 952,508 3,740,750,781
S-Oil (010950) 63,500 1800 2.92 61,900 63,800 61,800 372,783 23,572,322,550
S-Oil우 (010955) 41,000 900 2.24 40,000 41,150 40,000 16,332 667,720,500
삼호개발 (010960) 3,615 115 3.29 3,470 3,625 3,470 170,331 608,490,553
진원생명과학 (011000) 2,415 -45 -1.83 2,450 2,465 2,360 432,906 1,046,638,529
LG이노텍 (011070) 148,600 600 .41 148,200 148,800 146,800 142,217 21,048,989,500
에넥스 (011090) 672 14 2.13 661 675 656 445,359 297,225,216
CJ씨푸드 (011150) 3,035 10 .33 3,020 3,040 3,015 106,492 322,256,940
CJ씨푸드1우 (011155) 17,930 160 .9 17,950 17,950 17,610 141 2,521,900
롯데케미칼 (011170) 66,500 0 0 66,300 67,600 65,900 117,186 7,797,281,500
HMM (011200) 24,750 700 2.91 24,050 24,900 23,850 2,142,199 52,493,647,800
현대위아 (011210) 47,400 300 .64 47,200 48,050 46,550 63,367 2,999,582,950
삼화전자 (011230) 5,480 70 1.29 5,380 5,520 5,160 144,843 768,133,360
태림포장 (011280) 2,155 5 .23 2,170 2,190 2,125 36,837 79,594,257
성안머티리얼스 (011300) 451 1 .22 445 452 444 200,972 89,637,052
유니켐 (011330) 1,617 0 0 1,609 1,668 1,580 1,496,487 2,434,239,095
부산산업 (011390) 99,700 900 .91 99,400 101,400 97,800 3,238 323,249,200
갤럭시아에스엠 (011420) 2,490 105 4.4 2,405 2,500 2,365 327,783 803,103,844
한농화성 (011500) 14,550 20 .14 14,650 14,790 14,510 39,858 581,579,890
와이투솔루션 (011690) 3,455 65 1.92 3,430 3,480 3,350 203,505 695,210,198
한신기계 (011700) 3,710 -20 -.54 3,735 3,765 3,665 224,539 831,353,323
현대코퍼레이션 (011760) 26,950 250 .94 27,000 27,350 26,600 63,883 1,723,972,925
금호석유화학 (011780) 122,500 7100 6.15 116,300 123,500 116,300 261,431 31,756,626,700
금호석유화학우 (011785) 61,900 2400 4.03 60,000 62,600 59,600 28,926 1,778,093,450
SKC (011790) 101,400 -2700 -2.59 104,800 105,300 101,000 292,225 29,781,266,200
STX (011810) 3,530 0 0 0 0 0 0 0
신성이엔지 (011930) 1,517 27 1.81 1,495 1,523 1,471 1,482,651 2,222,659,997
DB (012030) 1,497 53 3.67 1,465 1,514 1,435 688,944 1,018,979,192
영흥 (012160) 645 40 6.61 605 727 601 5,275,072 3,523,534,805
아센디오 (012170) 3,045 85 2.87 2,940 3,100 2,925 57,266 171,832,285
계양전기 (012200) 1,450 2 .14 1,459 1,462 1,445 53,414 77,391,968
계양전기우 (012205) 3,470 15 .43 3,480 3,495 3,470 625 2,177,730
영화금속 (012280) 861 -1 -.12 869 870 856 54,461 46,938,819
경동인베스트 (012320) 65,900 1400 2.17 64,100 67,400 64,000 9,911 654,882,000
현대모비스 (012330) 309,500 4500 1.48 304,500 310,500 300,500 323,611 99,672,125,500
한화에어로스페이스 (012450) 850,000 35000 4.29 842,000 858,000 838,000 273,305 231,997,850,000
더존비즈온 (012510) 80,600 -500 -.62 80,900 82,700 79,700 276,692 22,416,440,000
경인양행 (012610) 3,375 20 .6 3,400 3,400 3,330 34,574 116,298,190
HDC (012630) 24,550 1400 6.05 23,450 24,800 23,400 403,491 9,846,640,775
모나리자 (012690) 2,720 -5 -.18 2,725 2,745 2,710 86,347 234,957,180
에스원 (012750) 72,000 1700 2.42 69,500 72,400 69,400 75,759 5,432,528,650
대창 (012800) 1,446 58 4.18 1,499 1,628 1,437 30,972,744 47,126,719,550
세우글로벌 (013000) 1,136 16 1.43 1,130 1,136 1,121 149,995 169,296,951
일성건설 (013360) 1,758 -22 -1.24 1,780 1,795 1,750 206,836 364,450,247
화승코퍼레이션 (013520) 2,120 30 1.44 2,090 2,140 2,070 177,375 373,964,159
디와이 (013570) 4,680 65 1.41 4,615 4,705 4,610 38,511 180,139,332
계룡건설 (013580) 20,850 550 2.71 20,300 21,050 20,100 126,081 2,616,175,725
까뮤이앤씨 (013700) 1,125 13 1.17 1,124 1,135 1,109 46,825 52,510,121
지엠비코리아 (013870) 4,100 30 .74 4,090 4,100 4,045 21,799 89,127,330
지누스 (013890) 18,700 310 1.69 18,390 18,940 18,300 79,387 1,489,975,740
한익스프레스 (014130) 3,575 -20 -.56 3,620 3,620 3,530 15,344 54,795,325
대영포장 (014160) 1,242 31 2.56 1,212 1,256 1,212 2,354,970 2,917,224,214
금강공업 (014280) 4,835 -30 -.62 4,875 4,885 4,805 76,293 369,768,465
금강공업우 (014285) 7,100 80 1.14 7,190 7,190 7,100 752 5,386,720
영보화학 (014440) 4,555 10 .22 4,550 4,560 4,515 49,448 224,678,393
극동유화 (014530) 3,585 55 1.56 3,530 3,595 3,530 288,607 1,029,337,535
태경비케이 (014580) 4,890 90 1.88 4,800 4,895 4,780 87,453 424,535,086
한솔케미칼 (014680) 168,800 -1200 -.71 168,500 173,600 167,000 56,345 9,535,185,800
사조씨푸드 (014710) 8,740 -80 -.91 8,800 8,870 8,570 80,944 705,337,980
HL D&I (014790) 2,810 85 3.12 2,720 2,835 2,705 82,111 229,921,905
동원시스템즈 (014820) 31,600 -150 -.47 31,600 32,000 31,500 13,706 433,804,125
동원시스템즈우 (014825) 18,000 -140 -.77 18,050 18,050 18,000 134 2,412,070
유니드 (014830) 92,000 500 .55 92,100 93,200 91,400 23,993 2,209,213,850
성문전자 (014910) 1,225 1 .08 1,224 1,229 1,212 22,349 27,322,277
성문전자우 (014915) 4,610 15 .33 4,605 4,620 4,605 1,664 7,679,460
인디에프 (014990) 1,432 -56 -3.76 1,463 1,499 1,425 949,072 1,374,891,274
이스타코 (015020) 711 -11 -1.52 722 722 706 168,833 120,324,396
대창단조 (015230) 5,770 70 1.23 5,740 5,850 5,720 77,702 450,289,650
에이엔피 (015260) 423 -10 -2.31 439 439 420 59,030 25,217,238
INVENI (015360) 64,800 3400 5.54 61,700 65,100 61,700 29,785 1,903,208,000
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,550 -1100 -2.85 38,350 38,400 36,900 4,089,723 152,968,953,725
일진홀딩스 (015860) 6,180 10 .16 6,170 6,290 6,000 356,354 2,188,637,015
태경산업 (015890) 5,450 100 1.87 5,370 5,480 5,340 65,345 353,780,010
대현 (016090) 1,927 23 1.21 1,907 1,932 1,898 140,336 269,911,835
삼성증권 (016360) 75,700 2300 3.13 74,300 75,900 73,400 542,742 40,731,103,150
KG스틸 (016380) 6,540 10 .15 6,550 6,570 6,480 112,334 732,621,520
한세예스24홀딩스 (016450) 4,665 90 1.97 4,575 4,670 4,535 187,047 865,951,197
환인제약 (016580) 12,560 330 2.7 12,330 12,740 12,330 63,955 805,628,740
신대양제지 (016590) 15,170 1870 14.06 13,450 15,800 13,330 435,498 6,602,153,380
DB증권 (016610) 9,180 470 5.4 8,840 9,460 8,650 706,362 6,459,764,970
대성홀딩스 (016710) 10,490 300 2.94 10,280 10,510 10,160 45,405 472,270,275
두올 (016740) 3,480 50 1.46 3,445 3,490 3,405 104,186 360,940,849
퍼시스 (016800) 47,300 2300 5.11 45,000 47,900 44,850 3,262 152,981,850
웅진 (016880) 2,760 100 3.76 2,625 2,785 2,625 1,000,580 2,705,517,760
광명전기 (017040) 1,807 -73 -3.88 1,918 1,918 1,757 954,917 1,721,821,471
명문제약 (017180) 1,660 -10 -.6 1,671 1,671 1,651 12,685 21,056,933
우신시스템 (017370) 7,920 60 .76 7,800 8,030 7,800 31,983 252,910,180
서울가스 (017390) 63,800 3300 5.45 60,900 63,800 60,400 66,116 4,122,963,250
수산세보틱스 (017550) 1,815 10 .55 1,804 1,821 1,800 80,222 145,378,581
SK텔레콤 (017670) 55,000 400 .73 55,000 56,000 54,800 988,807 54,688,734,450
현대엘리베이터 (017800) 83,200 0 0 82,600 83,800 80,500 234,289 19,387,024,500
풀무원 (017810) 12,600 90 .72 12,510 12,630 12,470 93,896 1,179,420,375
DS단석 (017860) 27,500 250 .92 27,250 27,600 27,000 83,436 2,277,313,500
광전자 (017900) 2,005 5 .25 1,995 2,015 1,988 57,700 115,596,276
E1 (017940) 98,100 5800 6.28 94,800 99,000 92,500 41,301 3,998,643,250
한국카본 (017960) 23,550 200 .86 23,700 23,800 23,150 224,622 5,284,274,400
애경산업 (018250) 16,500 20 .12 16,490 16,610 16,390 54,709 901,658,610
삼성에스디에스 (018260) 166,500 2200 1.34 164,400 166,800 162,600 219,361 36,124,099,850
조일알미늄 (018470) 1,533 19 1.25 1,528 1,543 1,518 550,069 841,939,521
동원금속 (018500) 1,460 4 .27 1,470 1,471 1,450 158,483 231,047,788
SK가스 (018670) 286,500 -1500 -.52 287,000 290,000 280,500 12,902 3,686,704,000
한온시스템 (018880) 3,195 -20 -.62 3,195 3,220 3,140 793,856 2,521,080,640
신풍제약 (019170) 14,460 10 .07 14,380 14,700 14,220 302,435 4,371,900,590
신풍제약우 (019175) 31,550 750 2.44 30,450 32,000 30,400 10,038 312,399,250
티에이치엔 (019180) 2,935 10 .34 2,900 2,940 2,900 51,047 149,438,212
세아특수강 (019440) 15,280 100 .66 15,290 15,350 15,180 17,432 266,568,365
엑시큐어하이트론 (019490) 643 23 3.71 636 664 615 862,436 558,051,496
대교 (019680) 2,485 85 3.54 2,400 2,530 2,380 192,569 476,965,970
대교우B (019685) 1,334 25 1.91 1,310 1,337 1,303 31,007 40,933,059
한섬 (020000) 17,190 200 1.18 16,990 17,330 16,880 91,429 1,572,951,720
키다리스튜디오 (020120) 3,995 50 1.27 3,930 4,010 3,915 207,684 824,815,759
롯데에너지머티리얼즈 (020150) 22,150 -50 -.23 22,400 22,550 22,000 79,676 1,764,248,275
아시아나항공 (020560) 9,810 -110 -1.11 9,920 9,940 9,780 152,209 1,495,754,400
일진디스플 (020760) 1,044 -2 -.19 1,068 1,068 1,040 116,338 121,598,888
서원 (021050) 1,381 38 2.83 1,431 1,533 1,355 4,632,902 6,576,281,079
코웨이 (021240) 100,200 -700 -.69 99,600 100,500 98,600 270,125 26,956,241,250
세원정공 (021820) 12,030 470 4.07 11,470 12,220 11,470 56,915 673,732,475
포스코DX (022100) 23,750 450 1.93 23,350 23,900 23,200 329,767 7,777,496,575
삼원강재 (023000) 2,585 10 .39 2,575 2,620 2,570 7,938 20,526,481
MH에탄올 (023150) 5,400 30 .56 5,370 5,400 5,350 3,885 20,894,260
한국종합기술 (023350) 5,400 30 .56 5,350 5,400 5,320 34,659 186,283,960
동남합성 (023450) 34,750 -100 -.29 34,850 34,850 34,650 789 27,445,150
롯데쇼핑 (023530) 79,600 3400 4.46 76,700 80,400 76,400 123,352 9,756,922,200
다우기술 (023590) 39,500 1450 3.81 39,000 39,800 38,050 313,401 12,325,414,075
인지컨트롤스 (023800) 6,030 10 .17 6,030 6,070 5,990 22,680 136,895,500
인팩 (023810) 6,180 30 .49 6,100 6,200 6,100 38,861 239,282,910
에쓰씨엔지니어링 (023960) 1,332 33 2.54 1,293 1,420 1,292 510,564 687,023,649
WISCOM (024070) 2,040 35 1.75 2,015 2,050 1,999 3,985 8,027,095
디씨엠 (024090) 14,500 500 3.57 14,040 14,790 14,000 28,443 409,304,530
기업은행 (024110) 20,150 0 0 20,400 20,550 20,100 1,132,849 22,964,147,465
콜마홀딩스 (024720) 16,200 20 .12 16,050 16,300 15,720 442,948 7,090,423,050
대원화성 (024890) 902 -1 -.11 903 922 898 24,744 22,473,595
디와이덕양 (024900) 2,540 -10 -.39 2,550 2,555 2,505 68,195 172,778,071
KPX케미칼 (025000) 51,000 1000 2 50,000 51,000 50,000 18,014 911,064,100
SJM홀딩스 (025530) 3,780 40 1.07 3,750 3,780 3,740 18,928 71,178,845
한국단자 (025540) 64,700 100 .15 64,600 65,300 63,800 33,698 2,173,603,150
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,370 -70 -.94 7,440 7,540 7,360 14,050 104,247,560
한솔홈데코 (025750) 751 11 1.49 740 754 735 582,871 435,605,553
이구산업 (025820) 5,610 685 13.91 5,730 6,150 5,270 29,284,634 169,588,520,200
남해화학 (025860) 7,770 20 .26 7,830 7,850 7,700 125,785 977,447,995
한국주강 (025890) 1,981 -24 -1.2 1,990 2,020 1,970 47,165 93,833,367
스틱인베스트먼트 (026890) 11,980 1140 10.52 10,880 11,990 10,770 844,843 9,859,433,705
부국철강 (026940) 2,350 -25 -1.05 2,365 2,390 2,350 87,522 207,671,335
동서 (026960) 30,900 600 1.98 30,100 31,200 30,050 138,305 4,263,491,425
BGF (027410) 4,400 140 3.29 4,260 4,440 4,230 288,793 1,261,176,597
마니커 (027740) 968 24 2.54 945 982 938 1,087,517 1,052,449,208
한국제지 (027970) 810 0 0 813 815 805 95,434 77,221,018
삼성E&A (028050) 25,000 1300 5.49 23,750 25,200 23,750 2,031,173 50,504,707,275
동아지질 (028100) 16,860 120 .72 16,650 16,880 16,610 18,640 312,414,105
삼성물산 (028260) 170,700 4100 2.46 164,900 170,800 164,900 466,678 78,961,362,100
삼성물산우B (02826K) 123,000 2200 1.82 122,100 124,500 120,800 8,415 1,036,472,300
팬오션 (028670) 3,980 100 2.58 3,895 4,025 3,860 3,255,411 12,911,159,128
케이씨 (029460) 24,350 550 2.31 24,200 24,400 23,600 34,902 843,130,075
신도리코 (029530) 53,700 1800 3.47 51,900 55,000 51,900 38,296 2,060,778,650
삼성카드 (029780) 52,900 300 .57 52,600 53,700 52,600 93,047 4,933,123,050
제일기획 (030000) 21,700 750 3.58 21,000 21,850 20,800 477,154 10,303,183,100
NICE평가정보 (030190) 17,000 650 3.98 16,350 17,000 16,320 179,597 2,993,808,110
KT (030200) 55,600 -600 -1.07 56,100 56,200 55,500 396,876 22,141,766,464
다올투자증권 (030210) 3,805 20 .53 3,810 4,055 3,620 989,812 3,853,532,524
교보증권 (030610) 9,570 460 5.05 9,250 9,680 9,000 738,386 7,004,321,280
동원수산 (030720) 6,360 90 1.44 6,230 6,360 6,220 6,645 41,730,580
서울보증보험 (031210) 43,200 750 1.77 42,850 43,450 42,500 132,161 5,675,057,600
신세계인터내셔날 (031430) 12,580 30 .24 12,660 12,820 12,470 95,664 1,207,548,615
신세계푸드 (031440) 41,900 1600 3.97 40,300 42,000 39,850 18,274 757,223,850
아이티센씨티에스 (031820) 667 8 1.21 660 667 655 214,688 142,088,257
롯데관광개발 (032350) 17,950 0 0 17,760 18,000 16,840 1,801,935 31,379,924,940
황금에스티 (032560) 6,210 140 2.31 6,070 6,240 6,070 36,145 223,489,155
LG유플러스 (032640) 14,790 200 1.37 14,460 14,790 14,340 986,245 14,480,037,880
삼성생명 (032830) 133,000 2600 1.99 128,200 134,500 128,100 356,609 47,095,947,196
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 16,410 -620 -3.64 16,830 17,000 16,400 133,442 2,221,011,805
체시스 (033250) 1,210 -45 -3.59 1,258 1,275 1,191 444,469 541,485,635
유나이티드제약 (033270) 21,300 150 .71 21,300 21,300 20,950 25,374 537,062,775
SJG세종 (033530) 4,705 10 .21 4,690 4,720 4,650 46,908 219,982,014
KT&G (033780) 137,400 2900 2.16 134,000 138,000 134,000 247,265 33,856,935,400
무학 (033920) 8,510 340 4.16 8,200 8,510 8,200 239,604 2,011,760,595
두산에너빌리티 (034020) 64,400 -2200 -3.3 67,100 67,100 64,100 6,921,230 450,975,585,150
SBS (034120) 22,650 -500 -2.16 23,200 23,350 22,350 170,886 3,872,587,900
LG디스플레이 (034220) 9,280 120 1.31 9,100 9,280 9,100 786,251 7,256,924,025
파라다이스 (034230) 18,000 220 1.24 17,800 18,120 17,450 1,101,329 19,582,068,635
NICE (034310) 13,750 300 2.23 13,450 13,785 13,320 68,589 937,592,975
인천도시가스 (034590) 26,200 200 .77 26,100 26,200 25,950 7,699 201,073,500
SK (034730) 224,000 15000 7.18 215,500 227,000 211,500 644,220 142,286,354,500
SK우 (03473K) 177,700 9500 5.65 169,400 178,000 169,400 13,070 2,289,075,600
한국토지신탁 (034830) 1,287 24 1.9 1,266 1,291 1,258 689,974 882,223,598
HS애드 (035000) 8,400 140 1.69 8,260 8,400 8,240 31,481 261,659,385
백산 (035150) 15,430 100 .65 15,340 15,480 15,200 32,231 494,327,140
강원랜드 (035250) 20,300 320 1.6 20,000 20,300 19,910 685,835 13,815,459,105
NAVER (035420) 254,000 -4000 -1.55 258,500 258,500 251,000 952,460 241,452,000,500
신세계 I&C (035510) 18,030 310 1.75 17,900 18,190 17,630 173,521 3,110,230,850
카카오 (035720) 60,500 -300 -.49 60,700 61,000 59,500 2,152,533 129,386,726,050
콘텐트리중앙 (036420) 11,220 80 .72 11,160 11,270 11,120 19,716 220,975,785
한국가스공사 (036460) 44,800 0 0 44,600 44,950 43,400 568,560 25,141,299,800
SNT홀딩스 (036530) 58,800 4100 7.5 55,600 59,000 55,100 44,519 2,573,438,650
엔씨소프트 (036570) 207,500 -2000 -.95 209,500 218,000 206,000 128,699 27,182,438,500
팜스코 (036580) 3,200 -5 -.16 3,195 3,240 3,155 91,454 292,361,942
YG PLUS (037270) 9,920 1030 11.59 9,050 9,920 8,810 6,987,958 66,855,545,850
LG헬로비전 (037560) 2,980 50 1.71 2,920 3,035 2,885 1,651,249 4,896,164,692
광주신세계 (037710) 32,350 850 2.7 31,550 32,500 31,450 46,132 1,481,190,800
하나투어 (039130) 57,200 0 0 57,000 57,400 56,500 59,393 3,386,859,300
키움증권 (039490) 232,500 5000 2.2 230,000 236,000 225,500 236,235 54,867,763,000
HDC랩스 (039570) 9,510 90 .96 9,430 9,650 9,370 45,194 426,100,065
상신브레이크 (041650) 2,940 -15 -.51 2,955 2,960 2,920 13,966 41,138,311
한화오션 (042660) 78,100 1400 1.83 79,000 79,200 77,500 1,441,793 112,594,573,800
HD현대인프라코어 (042670) 11,860 270 2.33 11,700 12,070 11,520 1,204,694 14,268,231,825
한미반도체 (042700) 94,600 -1400 -1.46 96,200 96,200 94,400 368,383 34,921,804,050
주연테크 (044380) 408 8 2 444 488 408 2,928,164 1,290,244,481
KSS해운 (044450) 10,540 470 4.67 10,160 10,550 10,060 196,453 2,031,378,205
코스맥스비티아이 (044820) 20,900 1300 6.63 19,710 21,150 19,330 78,858 1,601,884,445
대우건설 (047040) 4,175 75 1.83 4,130 4,175 4,075 1,043,541 4,323,015,097
포스코인터내셔널 (047050) 50,800 500 .99 50,400 51,200 49,850 379,754 19,183,363,050
유니온머티리얼 (047400) 1,592 -2 -.13 1,612 1,612 1,590 97,716 155,707,066
한국항공우주 (047810) 86,900 800 .93 87,000 88,600 86,100 499,962 43,565,664,250
동원F&B (049770) 44,700 700 1.59 43,850 45,250 42,800 67,298 2,967,729,275
우진플라임 (049800) 2,000 -10 -.5 2,010 2,015 1,990 7,261 14,488,301
한전KPS (051600) 55,600 100 .18 55,700 56,000 54,300 201,715 11,142,779,100
진양화학 (051630) 2,015 20 1 2,010 2,015 1,980 26,079 52,102,385
LG생활건강 (051900) 322,000 -2000 -.62 323,000 327,500 320,500 64,488 20,820,741,000
LG생활건강우 (051905) 130,500 300 .23 131,000 131,800 130,200 6,624 867,832,250
LG화학 (051910) 260,000 5500 2.16 258,000 266,500 256,000 294,670 76,721,597,500
LG화학우 (051915) 133,900 4900 3.8 132,200 135,000 129,900 78,153 10,415,348,550
한전기술 (052690) 92,100 200 .22 93,900 93,900 91,200 326,151 30,125,014,050
스카이라이프 (053210) 5,260 210 4.16 5,060 5,260 5,030 106,356 551,693,635
한미글로벌 (053690) 20,650 300 1.47 20,350 20,700 20,000 105,383 2,156,080,550
테이팩스 (055490) 14,250 -20 -.14 14,210 14,330 14,080 6,937 98,820,830
신한지주 (055550) 69,800 -1300 -1.83 70,800 71,200 69,000 3,382,082 236,972,073,804
현대홈쇼핑 (057050) 58,000 1300 2.29 56,100 58,200 56,100 32,717 1,888,590,950
포스코스틸리온 (058430) 41,000 -100 -.24 41,100 41,500 40,650 16,454 673,384,425
세아홀딩스 (058650) 141,200 6400 4.75 134,800 141,300 133,000 11,614 1,600,172,350
다스코 (058730) 3,040 15 .5 3,065 3,065 3,005 23,801 71,992,918
KTcs (058850) 2,835 30 1.07 2,815 2,840 2,805 97,097 274,013,205
KTis (058860) 2,900 40 1.4 2,860 2,900 2,850 155,801 449,444,730
HL홀딩스 (060980) 42,150 500 1.2 41,750 42,450 41,500 20,159 847,627,400
산일전기 (062040) 91,700 1500 1.66 90,600 92,200 87,800 340,128 30,766,962,000
종근당바이오 (063160) 23,100 750 3.36 22,400 26,900 21,950 747,894 18,413,856,825
현대로템 (064350) 195,700 11300 6.13 187,200 197,700 186,800 1,643,150 317,399,414,800
LG씨엔에스 (064400) 81,400 -100 -.12 82,500 83,500 80,600 710,713 58,131,770,600
SNT모티브 (064960) 35,450 1850 5.51 34,500 35,500 33,850 164,268 5,766,846,550
LG전자 (066570) 73,700 100 .14 73,800 74,100 73,200 360,540 26,550,367,450
LG전자우 (066575) 37,500 600 1.63 36,900 37,500 36,700 42,574 1,581,174,400
엘앤에프 (066970) 52,500 500 .96 52,600 53,900 52,000 176,071 9,297,382,850
세이브존I&C (067830) 2,840 110 4.03 2,745 2,850 2,715 125,798 354,617,454
셀트리온 (068270) 176,100 600 .34 174,200 176,300 172,800 421,919 73,744,315,550
삼성출판사 (068290) 18,280 160 .88 18,060 18,400 18,060 8,889 161,796,030
TKG휴켐스 (069260) 17,600 450 2.62 17,140 17,700 17,140 64,835 1,133,586,285
대호에이엘 (069460) 1,880 39 2.12 1,840 1,900 1,823 470,855 880,230,885
대웅제약 (069620) 162,700 8800 5.72 152,400 163,800 152,400 45,694 7,333,334,700
한세엠케이 (069640) 1,634 272 19.97 1,612 1,770 1,514 9,098,600 15,130,354,025
DSR제강 (069730) 3,785 40 1.07 3,765 3,800 3,730 26,749 100,868,810
현대백화점 (069960) 78,300 1000 1.29 77,000 79,200 77,000 49,131 3,845,016,700
모나용평 (070960) 4,975 -25 -.5 5,000 5,060 4,920 142,552 709,692,035
한국금융지주 (071050) 151,800 8300 5.78 147,600 152,300 145,000 501,878 75,052,284,900
한국금융지주우 (071055) 98,800 4100 4.33 96,500 98,900 94,700 106,663 10,353,224,350
하이스틸 (071090) 4,325 -175 -3.89 4,405 4,495 4,310 1,778,257 7,815,665,934
지역난방공사 (071320) 90,500 2500 2.84 89,800 93,000 85,500 61,663 5,590,907,350
롯데하이마트 (071840) 9,240 240 2.67 9,120 9,500 8,950 172,439 1,602,624,505
코아스 (071950) 8,640 -270 -3.03 8,950 8,990 8,450 35,088 304,774,850
HD현대마린엔진 (071970) 47,650 1750 3.81 47,250 48,200 46,550 346,625 16,435,443,775
유엔젤 (072130) 5,420 190 3.63 5,230 5,420 5,180 134,588 714,900,820
농심홀딩스 (072710) 86,700 1300 1.52 85,500 86,900 85,100 9,789 845,032,350
금호타이어 (073240) 4,905 -45 -.91 4,900 4,945 4,870 426,198 2,088,826,704
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,450 40 1.17 3,410 3,460 3,390 11,220 38,337,905
세진중공업 (075580) 10,900 260 2.44 10,810 11,030 10,670 261,326 2,839,701,185
유니퀘스트 (077500) 5,930 30 .51 5,870 5,930 5,850 36,867 217,290,280
STX엔진 (077970) 20,900 200 .97 21,000 21,150 20,600 116,814 2,426,917,975
텔코웨어 (078000) 16,310 2050 14.38 14,590 16,400 14,450 260,342 4,017,254,750
에이블씨엔씨 (078520) 9,340 500 5.66 8,930 9,480 8,710 2,117,755 19,460,383,240
GS (078930) 53,000 3100 6.21 50,200 53,000 50,000 476,224 24,829,807,800
GS우 (078935) 46,600 1600 3.56 45,200 46,650 45,050 24,631 1,133,068,700
CJ CGV (079160) 5,460 60 1.11 5,410 5,480 5,350 373,937 2,023,982,870
현대리바트 (079430) 8,490 250 3.03 8,350 8,610 8,240 123,188 1,048,207,125
LIG넥스원 (079550) 569,000 45000 8.59 554,000 575,000 549,000 261,760 148,167,232,000
전진건설로봇 (079900) 51,400 0 0 51,900 52,000 50,800 42,832 2,196,905,550
휴비스 (079980) 3,400 60 1.8 3,360 3,410 3,305 80,988 273,879,210
일진다이아 (081000) 13,110 -180 -1.35 13,370 13,370 13,020 33,832 443,144,025
미스토홀딩스 (081660) 37,600 200 .53 37,000 37,800 36,800 133,091 4,979,560,750
동양생명 (082640) 8,190 -150 -1.8 8,250 8,410 8,140 235,938 1,945,015,690
한화엔진 (082740) 26,750 600 2.29 26,650 26,850 26,150 460,576 12,259,541,475
그린케미칼 (083420) 7,890 -10 -.13 7,900 7,960 7,830 32,607 256,886,880
대한제강 (084010) 18,000 1670 10.23 16,830 18,000 16,580 165,767 2,891,316,905
동양고속 (084670) 8,720 -270 -3 8,990 9,000 8,720 12,876 114,263,030
이월드 (084680) 1,715 18 1.06 1,690 1,715 1,682 359,730 612,713,842
대상홀딩스 (084690) 11,160 240 2.2 11,000 11,220 10,950 230,279 2,561,455,400
대상홀딩스우 (084695) 15,610 -180 -1.14 15,660 15,960 15,570 14,840 233,044,960
TBH글로벌 (084870) 1,344 74 5.83 1,300 1,517 1,298 891,594 1,263,944,328
엔케이 (085310) 838 8 .96 831 839 826 98,716 82,346,052
미래에셋생명 (085620) 7,400 510 7.4 6,980 7,500 6,900 1,424,773 10,442,200,430
현대글로비스 (086280) 142,100 1400 1 141,000 143,000 138,700 201,017 28,488,885,550
하나금융지주 (086790) 94,100 -400 -.42 94,500 95,700 93,100 1,330,664 125,516,891,900
이리츠코크렙 (088260) 4,540 10 .22 4,535 4,555 4,500 29,824 135,054,156
한화생명 (088350) 3,755 355 10.44 3,460 3,860 3,410 12,518,268 46,628,895,663
진도 (088790) 2,085 65 3.22 2,000 2,090 2,000 31,876 65,569,610
맥쿼리인프라 (088980) 11,570 80 .7 11,500 11,650 11,490 1,228,050 14,233,015,085
HDC현대EP (089470) 4,065 80 2.01 3,995 4,065 3,985 104,386 421,986,718
제주항공 (089590) 7,240 -10 -.14 7,240 7,240 7,150 77,741 558,576,340
롯데렌탈 (089860) 35,050 950 2.79 34,200 35,100 34,050 63,145 2,195,075,075
평화산업 (090080) 1,142 48 4.39 1,100 1,158 1,096 2,704,763 3,064,281,785
노루페인트 (090350) 9,350 120 1.3 9,280 9,390 9,210 65,733 613,142,945
노루페인트우 (090355) 15,270 -260 -1.67 15,310 15,380 15,230 1,109 16,935,870
메타랩스 (090370) 1,391 7 .51 1,381 1,400 1,367 42,005 57,888,991
아모레퍼시픽 (090430) 134,700 1400 1.05 132,700 134,800 132,300 223,345 29,890,274,350
아모레퍼시픽우 (090435) 43,650 250 .58 42,900 43,750 42,900 24,551 1,066,387,200
비에이치 (090460) 12,660 50 .4 12,610 12,660 12,520 54,845 691,261,690
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,025 -5 -.25 2,030 2,035 2,010 501,268 1,012,484,844
디아이씨 (092200) 4,335 0 0 4,330 4,400 4,310 150,255 653,502,004
KEC (092220) 790 -4 -.5 796 800 789 226,495 179,400,611
KPX홀딩스 (092230) 73,900 2200 3.07 71,700 74,800 71,700 12,968 951,013,600
기신정기 (092440) 2,560 35 1.39 2,525 2,560 2,515 29,646 75,610,980
DYP (092780) 4,455 -40 -.89 4,500 4,500 4,370 14,879 66,150,745
넥스틸 (092790) 14,990 -770 -4.89 15,260 15,380 14,920 882,306 13,340,646,175
LF (093050) 18,790 300 1.62 18,490 19,070 18,400 79,840 1,505,845,175
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,445 -190 -5.23 3,525 3,560 3,335 2,972,261 10,125,495,149
후성 (093370) 4,845 10 .21 4,850 4,950 4,780 167,626 806,955,681
효성ITX (094280) 13,490 320 2.43 13,170 13,490 13,160 23,196 310,798,805
맵스리얼티1 (094800) 4,525 95 2.14 4,455 4,545 4,425 119,927 540,957,615
AJ네트웍스 (095570) 4,450 150 3.49 4,295 4,500 4,270 755,131 3,330,355,022
웅진씽크빅 (095720) 2,275 40 1.79 2,250 2,290 2,220 1,010,843 2,285,589,104
JW홀딩스 (096760) 3,670 120 3.38 3,525 3,690 3,525 91,086 332,461,376
SK이노베이션 (096770) 116,500 3300 2.92 113,700 118,700 113,700 573,335 66,521,708,500
SK이노베이션우 (096775) 79,000 900 1.15 78,200 80,000 78,000 4,744 374,034,900
HJ중공업 (097230) 7,470 20 .27 7,480 7,580 7,370 403,335 3,024,629,375
엠씨넥스 (097520) 26,500 200 .76 26,350 26,500 26,050 16,017 422,231,400
CJ제일제당 (097950) 254,000 -4500 -1.74 258,500 259,000 252,500 100,744 25,634,888,500
CJ제일제당 우 (097955) 149,200 -400 -.27 149,600 151,000 146,900 10,781 1,601,698,300
SK오션플랜트 (100090) 20,400 -200 -.97 20,350 20,750 19,780 608,928 12,336,396,475
비상교육 (100220) 7,200 100 1.41 7,100 7,200 6,980 86,514 614,792,755
진양홀딩스 (100250) 3,415 65 1.94 3,350 3,415 3,335 132,608 449,490,709
SNT에너지 (100840) 37,900 500 1.34 38,000 38,200 37,400 107,659 4,075,039,300
인바이오젠 (101140) 11,050 -220 -1.95 11,530 11,530 10,600 17,776 194,963,615
해태제과식품 (101530) 7,910 30 .38 7,940 8,180 7,870 240,837 1,930,045,240
동성케미컬 (102260) 4,380 35 .81 4,345 4,385 4,325 74,630 325,551,560
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 12,070 110 .92 11,890 12,150 11,890 31,472 379,418,490
풍산 (103140) 127,800 5600 4.58 129,000 134,000 125,000 707,189 91,761,774,500
일진전기 (103590) 38,700 800 2.11 38,900 38,950 37,300 465,976 17,824,623,975
한국철강 (104700) 9,670 230 2.44 9,450 9,770 9,350 79,223 764,584,125
KB금융 (105560) 118,400 -3600 -2.95 119,600 120,000 116,500 1,947,529 230,014,054,950
한세실업 (105630) 11,090 210 1.93 11,190 11,190 10,910 112,067 1,236,042,415
우진 (105840) 10,170 -160 -1.55 10,350 10,450 10,000 154,626 1,565,003,520
미원홀딩스 (107590) 77,400 100 .13 77,200 77,700 77,200 151 11,687,300
LX세미콘 (108320) 64,000 -200 -.31 64,700 64,700 63,600 24,699 1,577,918,450
LX하우시스 (108670) 33,400 850 2.61 32,450 33,550 32,300 38,158 1,267,758,350
LX하우시스우 (108675) 19,110 90 .47 19,050 19,110 18,820 2,828 53,589,960
주성코퍼레이션 (109070) 849 -7 -.82 869 869 840 475,999 404,591,272
호전실업 (111110) 8,770 210 2.45 8,640 8,770 8,540 30,765 267,543,520
동인기연 (111380) 15,840 0 0 15,840 15,950 15,730 11,501 181,813,470
영원무역 (111770) 59,200 -100 -.17 58,700 60,300 58,600 46,485 2,746,978,650
씨에스윈드 (112610) 45,850 -1250 -2.65 46,950 47,050 45,200 427,591 19,597,074,050
GKL (114090) 17,400 0 0 17,310 17,440 16,860 342,811 5,901,177,560
대성에너지 (117580) 8,650 80 .93 8,600 8,700 8,580 125,506 1,083,230,940
메타케어 (118000) 337 5 1.51 330 337 326 267,435 88,785,260
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 105,200 5100 5.09 100,900 106,700 100,800 11,937 1,246,864,800
코오롱인더 (120110) 45,200 150 .33 44,850 45,400 44,000 188,804 8,460,983,200
코오롱인더우 (120115) 24,200 0 0 24,200 24,450 24,150 6,975 169,060,500
아이마켓코리아 (122900) 8,450 90 1.08 8,360 8,460 8,330 57,340 482,916,950
한국화장품 (123690) 9,060 50 .55 8,980 9,290 8,900 472,448 4,310,661,480
SJM (123700) 3,620 45 1.26 3,570 3,625 3,560 67,352 242,209,490
한국자산신탁 (123890) 2,625 45 1.74 2,580 2,640 2,575 388,324 1,018,913,946
현대퓨처넷 (126560) 3,545 130 3.81 3,415 3,555 3,415 234,336 816,839,959
수산인더스트리 (126720) 25,000 250 1.01 25,100 25,100 24,700 37,386 930,972,200
대성산업 (128820) 5,300 685 14.84 5,040 5,530 4,850 4,201,482 21,794,707,849
한미약품 (128940) 281,500 -500 -.18 281,500 281,500 276,000 67,503 18,875,778,250
인터지스 (129260) 3,095 35 1.14 3,050 3,095 3,030 238,889 730,986,025
한전산업 (130660) 13,440 -50 -.37 13,600 13,630 13,310 150,678 2,021,909,750
화인베스틸 (133820) 900 15 1.69 885 909 884 189,042 169,635,345
미원화학 (134380) 77,700 0 0 77,700 77,700 77,000 1,013 78,282,100
시디즈 (134790) 31,350 400 1.29 30,550 32,300 30,250 21,904 684,218,675
선진 (136490) 13,230 280 2.16 12,970 13,340 12,970 87,025 1,150,013,655
에스디바이오센서 (137310) 10,290 140 1.38 10,140 10,390 10,120 94,650 970,883,160
메리츠금융지주 (138040) 117,000 1600 1.39 114,800 117,100 114,000 214,603 24,916,083,000
코오롱ENP (138490) 6,900 0 0 6,910 6,940 6,840 44,349 305,013,770
BNK금융지주 (138930) 14,440 40 .28 14,490 14,690 14,360 1,827,950 26,499,131,250
iM금융지주 (139130) 14,350 110 .77 14,350 14,370 14,170 801,355 11,417,623,695
이마트 (139480) 99,300 5000 5.3 95,500 101,800 95,000 535,820 53,519,687,550
아주스틸 (139990) 4,070 10 .25 4,060 4,080 4,050 5,402 21,942,396
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,675 39 2.38 1,649 1,680 1,637 28,669 47,594,232
다이나믹디자인 (145210) 925 2 .22 992 992 920 87,776 81,290,433
케이탑리츠 (145270) 960 4 .42 951 962 951 120,588 115,349,038
덴티움 (145720) 70,700 8100 12.94 65,300 71,900 65,200 402,271 27,875,586,800
삼양사 (145990) 58,400 1500 2.64 57,400 58,400 56,900 41,506 2,399,766,300
삼양사우 (145995) 38,800 650 1.7 38,350 38,800 38,350 2,686 103,529,650
한국ANKOR유전 (152550) 252 2 .8 250 253 248 972,682 243,633,173
DSR (155660) 4,105 10 .24 4,095 4,125 4,085 17,357 71,217,414
애경케미칼 (161000) 12,460 -340 -2.66 12,700 12,730 12,400 907,553 11,374,159,100
한국타이어앤테크놀로지 (161390) 43,600 50 .11 43,350 44,000 42,950 262,215 11,421,863,525
한국콜마 (161890) 106,000 3400 3.31 103,900 106,000 103,000 210,443 22,130,875,250
동일고무벨트 (163560) 7,350 50 .68 7,300 7,430 7,240 49,645 365,540,620
동아에스티 (170900) 48,700 100 .21 48,650 49,000 48,300 8,290 402,915,400
JB금융지주 (175330) 24,000 150 .63 23,900 24,600 23,700 1,304,559 31,573,371,875
PI첨단소재 (178920) 18,270 -40 -.22 18,500 18,730 18,130 71,722 1,314,873,285
한진칼 (180640) 122,500 3500 2.94 117,200 126,200 117,200 104,748 12,932,918,200
한진칼우 (18064K) 39,550 850 2.2 38,650 41,900 38,150 25,807 1,046,713,450
NHN (181710) 29,600 1300 4.59 29,500 32,300 28,600 620,625 18,686,357,075
아세아시멘트 (183190) 12,450 260 2.13 12,190 12,450 12,120 68,052 838,496,640
종근당 (185750) 84,400 -400 -.47 84,600 85,600 83,900 31,230 2,633,506,550
더블유게임즈 (192080) 60,700 3400 5.93 60,000 60,900 59,000 144,851 8,723,278,200
쿠쿠홀딩스 (192400) 33,500 1800 5.68 31,750 33,600 31,500 73,705 2,439,462,975
드림텍 (192650) 6,130 130 2.17 6,020 6,160 6,000 116,308 709,584,200
코스맥스 (192820) 261,000 2500 .97 259,000 265,000 254,500 79,926 20,703,346,250
제이에스코퍼레이션 (194370) 13,920 -320 -2.25 14,090 14,300 13,850 236,108 3,305,696,920
해성디에스 (195870) 28,200 -150 -.53 28,550 29,200 28,150 74,669 2,124,063,475
서연이화 (200880) 12,320 90 .74 12,270 12,390 12,120 84,501 1,037,799,910
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,350 150 .44 34,100 34,350 33,650 208,900 7,144,100,500
삼성바이오로직스 (207940) 1,018,000 5000 .49 1,017,000 1,025,000 1,008,000 50,361 51,084,138,500
디와이파워 (210540) 12,900 320 2.54 12,500 12,970 12,500 24,941 320,054,405
SK디앤디 (210980) 10,400 240 2.36 10,110 10,640 10,110 164,903 1,727,653,895
한솔제지 (213500) 9,060 170 1.91 8,890 9,060 8,860 90,219 813,720,650
이노션 (214320) 20,950 400 1.95 20,650 21,000 20,400 97,305 2,028,710,450
금호에이치티 (214330) 726 -6 -.82 732 739 716 578,351 419,869,879
경보제약 (214390) 5,030 50 1 4,985 5,080 4,955 27,123 136,017,341
토니모리 (214420) 11,170 460 4.3 10,760 11,280 10,720 489,941 5,441,996,265
잇츠한불 (226320) 14,300 560 4.08 13,740 14,390 13,660 97,798 1,382,940,955
현대코퍼레이션홀딩스 (227840) 13,800 370 2.76 13,500 13,880 13,410 35,702 491,025,000
LS에코에너지 (229640) 32,800 100 .31 32,850 33,200 32,600 48,839 1,599,544,675
JW생명과학 (234080) 12,700 310 2.5 12,360 12,700 12,340 53,347 669,471,780
두산밥캣 (241560) 56,600 1600 2.91 55,600 57,500 55,100 340,567 19,244,833,050
화승엔터프라이즈 (241590) 8,420 120 1.45 8,290 8,470 8,190 354,694 2,971,615,080
에이플러스에셋 (244920) 6,270 130 2.12 6,140 6,270 6,090 114,778 710,317,010
솔루엠 (248070) 16,890 200 1.2 16,740 17,320 16,720 187,136 3,190,949,665
샘표식품 (248170) 27,600 650 2.41 27,100 28,000 26,950 50,412 1,394,244,075
일동제약 (249420) 19,280 2170 12.68 17,170 20,200 16,810 5,790,782 110,585,404,095
넷마블 (251270) 62,200 500 .81 62,300 63,200 61,700 161,844 10,074,053,800
크래프톤 (259960) 360,000 -3500 -.96 360,000 360,500 352,000 121,952 43,491,240,500
크라운제과 (264900) 9,630 -30 -.31 9,640 9,770 9,560 40,702 392,912,770
크라운제과우 (26490K) 10,330 -70 -.67 10,300 10,450 10,300 2,590 26,886,680
HD현대 (267250) 136,200 1900 1.41 133,300 136,600 130,100 252,673 33,989,521,850
HD현대일렉트릭 (267260) 452,000 1000 .22 453,000 455,500 445,000 189,163 85,163,367,250
HD현대건설기계 (267270) 76,700 1500 1.99 75,400 77,000 74,500 99,774 7,589,891,250
경동도시가스 (267290) 22,300 1200 5.69 21,100 22,300 21,000 101,640 2,224,253,600
아시아나IDT (267850) 12,180 110 .91 12,080 12,300 12,070 4,685 57,218,455
미원에스씨 (268280) 145,500 300 .21 145,200 149,200 144,200 774 112,863,600
오리온 (271560) 121,600 3400 2.88 118,200 121,700 118,200 198,800 24,011,165,500
일진하이솔루스 (271940) 15,980 -40 -.25 16,020 16,470 15,980 30,871 501,127,760
제일약품 (271980) 14,720 240 1.66 14,410 14,750 14,330 15,372 224,169,690
한화시스템 (272210) 55,600 2600 4.91 57,100 57,300 55,300 2,140,097 120,059,843,150
진에어 (272450) 9,320 -80 -.85 9,370 9,400 9,220 95,912 890,819,130
삼양패키징 (272550) 14,160 170 1.22 14,050 14,300 13,950 23,978 339,966,160
에이피알 (278470) 163,300 2100 1.3 159,600 164,500 159,300 343,973 55,672,502,050
롯데웰푸드 (280360) 126,100 2100 1.69 124,600 126,400 123,100 15,778 1,975,460,950
케이씨텍 (281820) 27,500 -300 -1.08 27,900 27,900 27,100 62,244 1,708,043,725
BGF리테일 (282330) 122,700 -1000 -.81 122,800 124,500 121,800 38,601 4,727,153,500
쿠쿠홈시스 (284740) 27,800 300 1.09 27,650 27,950 27,200 31,032 854,057,025
SK케미칼 (285130) 72,400 -100 -.14 72,200 73,500 70,500 80,704 5,812,097,150
SK케미칼우 (28513K) 29,100 450 1.57 28,650 29,550 28,550 10,582 308,853,125
롯데이노베이트 (286940) 23,400 650 2.86 22,950 23,400 22,700 32,759 757,265,750
하나제약 (293480) 12,390 210 1.72 12,190 12,410 12,190 22,358 275,609,045
신한알파리츠 (293940) 5,650 60 1.07 5,600 5,650 5,580 116,408 655,642,865
HDC현대산업개발 (294870) 23,600 350 1.51 23,250 23,700 22,750 336,645 7,878,244,000
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 258,500 -500 -.19 259,000 263,000 257,500 6,466 1,675,965,000
효성중공업 (298040) 943,000 -17000 -1.77 946,000 957,000 870,000 100,464 93,714,143,500
HS효성첨단소재 (298050) 209,000 -1000 -.48 213,500 216,500 207,000 16,050 3,369,234,750
에어부산 (298690) 2,200 20 .92 2,180 2,205 2,170 105,041 230,530,437
한일시멘트 (300720) 18,620 290 1.58 18,210 18,620 18,200 49,931 923,016,355
SK바이오사이언스 (302440) 47,600 -400 -.83 48,150 48,550 47,000 95,574 4,539,908,950
세아제강 (306200) 160,800 -2400 -1.47 162,000 162,000 158,800 11,015 1,764,847,800
현대오토에버 (307950) 168,400 -400 -.24 169,400 169,400 166,400 53,053 8,867,442,200
씨티알모빌리티 (308170) 5,480 -160 -2.84 5,650 5,650 5,430 23,552 129,361,020
우리금융지주 (316140) 24,900 -500 -1.97 25,950 25,950 24,900 3,560,707 89,742,493,225
자이에스앤디 (317400) 3,700 75 2.07 3,630 3,705 3,620 49,146 179,834,158
HD현대에너지솔루션 (322000) 43,200 100 .23 42,300 43,350 41,900 73,200 3,120,670,625
카카오뱅크 (323410) 30,250 200 .67 30,250 30,550 29,550 1,268,519 38,177,519,850
SK바이오팜 (326030) 93,800 1100 1.19 92,100 94,400 91,800 164,037 15,327,703,600
HD현대중공업 (329180) 395,000 5500 1.41 394,000 403,000 391,500 182,413 72,281,481,750
롯데리츠 (330590) 3,880 10 .26 3,895 3,895 3,875 144,559 561,475,621
이지스밸류플러스리츠 (334890) 4,710 20 .43 4,700 4,745 4,580 67,147 315,826,137
두산퓨얼셀 (336260) 22,750 450 2.02 22,700 23,150 22,250 311,212 7,073,328,175
두산퓨얼셀1우 (33626K) 5,830 110 1.92 5,720 5,850 5,700 34,218 198,424,560
두산퓨얼셀2우B (33626L) 10,800 -150 -1.37 10,920 11,090 10,710 12,201 132,453,530
솔루스첨단소재 (336370) 8,500 80 .95 8,510 8,580 8,390 125,188 1,059,026,900
솔루스첨단소재1우 (33637K) 1,782 36 2.06 1,746 1,785 1,740 106,278 188,114,138
솔루스첨단소재2우B (33637L) 4,170 0 0 4,170 4,170 4,135 3,820 15,832,960
NH프라임리츠 (338100) 4,710 50 1.07 4,650 4,715 4,610 55,107 257,229,324
교촌에프앤비 (339770) 6,010 -10 -.17 6,070 6,170 5,890 360,511 2,159,521,030
KCC글라스 (344820) 34,300 1300 3.94 32,800 34,350 32,800 71,702 2,428,799,625
제이알글로벌리츠 (348950) 2,615 5 .19 2,610 2,620 2,580 487,322 1,265,738,118
이지스레지던스리츠 (350520) 4,130 -10 -.24 4,165 4,165 4,120 22,111 91,246,690
하이브 (352820) 277,000 -4500 -1.6 280,000 280,000 266,500 392,730 107,711,328,500
대덕전자 (353200) 17,970 40 .22 18,040 18,220 17,710 361,573 6,519,839,595
대덕전자1우 (35320K) 8,310 10 .12 8,300 8,350 8,220 2,236 18,574,705
코람코라이프인프라리츠 (357120) 4,500 0 0 4,525 4,525 4,470 50,781 227,865,183
미래에셋맵스리츠 (357250) 2,750 5 .18 2,755 2,755 2,730 50,143 137,316,495
마스턴프리미어리츠 (357430) 1,412 15 1.07 1,398 1,412 1,395 380,912 532,286,247
SK아이이테크놀로지 (361610) 28,250 450 1.62 27,700 28,750 27,700 95,230 2,681,115,250
티와이홀딩스 (363280) 4,180 425 11.32 3,770 4,210 3,770 838,465 3,427,869,279
티와이홀딩스우 (36328K) 6,320 660 11.66 5,660 6,490 5,660 42,600 265,168,670
ESR켄달스퀘어리츠 (365550) 4,330 60 1.41 4,270 4,330 4,190 606,797 2,597,390,538
한컴라이프케어 (372910) 3,145 5 .16 3,140 3,175 3,120 123,403 388,459,758
LG에너지솔루션 (373220) 305,000 -2000 -.65 310,000 316,000 302,000 246,419 75,801,211,250
DL이앤씨 (375500) 49,550 200 .41 49,850 49,850 48,550 272,021 13,425,031,600
DL이앤씨우 (37550K) 22,500 0 0 22,600 22,800 22,300 14,102 316,517,250
DL이앤씨2우(전환) (37550L) 34,050 100 .29 33,950 35,650 33,600 11,116 378,310,550
디앤디플랫폼리츠 (377190) 3,195 5 .16 3,195 3,200 3,180 41,883 133,700,006
카카오페이 (377300) 85,000 3000 3.66 82,200 86,300 80,300 2,282,317 191,103,480,100
바이오노트 (377740) 5,250 10 .19 5,270 5,290 5,220 60,425 317,793,140
화승알앤에이 (378850) 3,305 30 .92 3,300 3,315 3,260 27,599 90,793,655
케이카 (381970) 15,560 50 .32 15,620 15,630 15,410 118,118 1,829,961,520
F&F (383220) 81,800 1100 1.36 80,000 82,100 79,900 84,761 6,880,062,950
LX홀딩스 (383800) 9,840 110 1.13 9,840 9,890 9,690 586,737 5,749,485,200
LX홀딩스1우 (38380K) 9,360 -10 -.11 9,400 9,400 9,320 2,769 25,897,850
SK리츠 (395400) 4,805 40 .84 4,795 4,815 4,765 259,242 1,245,303,666
미래에셋글로벌리츠 (396690) 2,750 25 .92 2,725 2,750 2,710 91,135 249,815,810
NH올원리츠 (400760) 3,535 15 .43 3,520 3,550 3,515 39,597 139,812,067
SK스퀘어 (402340) 181,200 8300 4.8 171,300 181,500 169,100 559,727 100,209,388,150
쏘카 (403550) 13,170 90 .69 13,030 13,200 13,030 2,310 30,326,030
신한서부티엔디리츠 (404990) 3,700 50 1.37 3,650 3,755 3,630 263,747 974,160,762
KB발해인프라 (415640) 8,080 -130 -1.58 8,250 8,250 8,080 147,130 1,191,634,040
코람코더원리츠 (417310) 5,340 -60 -1.11 5,400 5,420 5,300 42,707 228,479,230
KB스타리츠 (432320) 4,010 -20 -.5 4,025 4,030 3,995 40,897 164,042,280
HD현대마린솔루션 (443060) 195,600 5600 2.95 190,600 198,400 187,000 81,552 15,775,139,350
유니드비티플러스 (446070) 4,420 10 .23 4,410 4,450 4,400 18,322 81,195,300
삼성FN리츠 (448730) 4,610 0 0 4,610 4,625 4,585 63,677 292,879,769
에코프로머티 (450080) 48,200 50 .1 48,850 49,900 48,000 394,379 19,229,055,425
코오롱모빌리티그룹 (450140) 2,565 40 1.58 2,525 2,580 2,510 349,301 892,584,845
코오롱모빌리티그룹우 (45014K) 4,645 200 4.5 4,410 4,710 4,340 26,102 118,759,380
한화리츠 (451800) 4,015 20 .5 4,015 4,020 3,980 183,016 733,954,919
한화갤러리아 (452260) 1,269 4 .32 1,265 1,280 1,259 338,728 429,806,531
한화갤러리아우 (45226K) 2,395 15 .63 2,425 2,425 2,380 1,146 2,751,815
현대그린푸드 (453340) 17,660 -20 -.11 17,850 17,870 17,590 25,747 455,986,190
두산로보틱스 (454910) 62,600 1500 2.45 61,900 63,700 61,500 349,512 21,884,918,650
OCI (456040) 56,000 -700 -1.23 56,700 57,100 55,900 39,787 2,241,183,050
이수스페셜티케미컬 (457190) 42,350 500 1.19 42,750 42,950 41,900 106,137 4,490,704,875
동국씨엠 (460850) 6,780 30 .44 6,750 6,870 6,720 79,926 541,952,020
동국제강 (460860) 11,100 70 .63 11,200 11,450 10,990 456,427 5,087,936,975
조선내화 (462520) 13,690 -110 -.8 13,780 13,850 13,660 6,535 89,590,200
시프트업 (462870) 43,400 -550 -1.25 44,000 44,950 43,300 184,990 8,074,782,900
STX그린로지스 (465770) 8,290 50 .61 8,240 8,400 8,130 70,696 585,979,835
SK이터닉스 (475150) 23,600 -300 -1.26 23,800 24,150 23,450 325,525 7,717,928,600
더본코리아 (475560) 28,050 -200 -.71 28,300 28,350 28,000 22,692 638,236,000
씨케이솔루션 (480370) 11,720 110 .95 11,620 11,830 11,490 60,872 709,122,170
신한글로벌액티브리츠 (481850) 1,450 0 0 1,463 1,463 1,445 117,148 169,960,593
달바글로벌 (483650) 223,500 10000 4.68 213,000 230,000 212,500 410,255 91,245,579,250
엠앤씨솔루션 (484870) 158,000 9000 6.04 151,900 162,000 150,000 50,916 7,918,004,400
HS효성 (487570) 77,700 200 .26 78,000 78,700 76,000 75,284 5,826,267,950
한화비전 (489790) 53,100 -600 -1.12 53,400 54,700 52,400 734,533 39,597,192,250
GS피앤엘 (499790) 41,450 500 1.22 41,200 43,150 39,900 276,734 11,437,340,875
엘브이엠씨홀딩스 (900140) 2,010 0 0 2,010 2,015 1,988 340,851 681,599,703
프레스티지바이오파마 (950210) 18,980 760 4.17 18,140 19,270 17,240 564,247 10,342,003,550

Leave a Comment