KOSPI 20250610

KOSPI 일별 조회 데이터 [962] (2025-06-10)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,720 40 .6 6,670 6,730 6,610 100,093 668,511,995
KR모터스 (000040) 431 -12 -2.71 443 447 426 327,194 141,039,457
경방 (000050) 8,000 -40 -.5 8,040 8,400 7,940 291,204 2,366,880,750
삼양홀딩스 (000070) 86,500 -1100 -1.26 87,900 88,200 85,100 72,587 6,283,746,650
삼양홀딩스우 (000075) 85,600 -1200 -1.38 86,800 86,800 84,900 897 76,892,900
하이트진로 (000080) 20,750 150 .73 20,850 20,900 20,400 215,993 4,458,681,200
하이트진로2우B (000087) 15,900 -80 -.5 15,980 16,120 15,500 7,225 115,771,690
유한양행 (000100) 107,300 0 0 108,100 108,100 105,500 363,005 38,697,614,000
유한양행우 (000105) 99,100 -400 -.4 100,500 100,500 98,100 3,509 347,015,450
CJ대한통운 (000120) 87,300 -100 -.11 88,700 88,900 86,100 112,937 9,846,397,850
하이트진로홀딩스 (000140) 11,330 -170 -1.48 11,600 11,900 10,990 301,370 3,428,436,825
하이트진로홀딩스우 (000145) 13,300 -1650 -11.04 14,490 14,490 13,240 27,201 373,261,890
두산 (000150) 581,000 -7000 -1.19 588,000 603,000 556,000 245,854 142,646,251,000
두산우 (000155) 423,500 21500 5.35 411,000 439,000 395,000 140,589 58,801,764,000
두산2우B (000157) 507,000 49500 10.82 457,500 534,000 436,000 28,995 14,393,921,500
성창기업지주 (000180) 1,615 71 4.6 1,544 1,672 1,544 239,654 388,449,286
DL (000210) 46,850 -1600 -3.3 48,450 49,500 46,300 187,569 8,887,383,975
DL우 (000215) 24,350 -350 -1.42 24,950 24,950 24,050 7,502 184,467,150
유유제약 (000220) 4,670 -30 -.64 4,700 4,740 4,600 44,436 206,613,243
유유제약1우 (000225) 5,190 -40 -.76 5,260 5,270 5,150 2,305 12,023,690
유유제약2우B (000227) 11,130 -190 -1.68 11,320 11,410 11,000 3,545 39,536,940
일동홀딩스 (000230) 7,100 0 0 7,240 7,240 6,950 46,888 330,994,155
한국앤컴퍼니 (000240) 18,800 -70 -.37 19,030 19,230 18,600 269,769 5,106,691,425
기아 (000270) 94,500 -800 -.84 96,200 96,400 94,100 1,077,370 102,156,809,618
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,750 -200 -.91 23,200 25,500 21,450 983,246 23,046,805,225
노루홀딩스우 (000325) 32,850 -1850 -5.33 35,700 40,000 32,850 33,061 1,238,162,350
한화손해보험 (000370) 4,800 -45 -.93 4,920 4,945 4,725 554,174 2,668,118,878
삼화페인트 (000390) 6,190 -10 -.16 6,190 6,210 6,140 40,969 253,077,720
롯데손해보험 (000400) 1,691 -38 -2.2 1,729 1,730 1,682 283,313 481,092,827
대원강업 (000430) 3,850 -5 -.13 3,895 3,910 3,805 90,201 349,629,390
CR홀딩스 (000480) 5,500 -50 -.9 5,550 5,550 5,490 36,213 199,917,015
대동 (000490) 11,200 130 1.17 11,100 11,340 10,910 213,293 2,386,072,635
가온전선 (000500) 72,400 -2500 -3.34 77,000 77,300 72,000 113,044 8,309,007,050
삼일제약 (000520) 10,940 -60 -.55 11,000 11,230 10,870 74,590 822,180,035
흥국화재 (000540) 4,125 -35 -.84 4,170 4,190 4,050 188,080 775,260,060
흥국화재우 (000545) 7,680 60 .79 7,700 7,700 7,640 17,932 137,265,910
CS홀딩스 (000590) 92,500 200 .22 92,300 92,900 90,600 2,372 217,985,000
동아쏘시오홀딩스 (000640) 119,600 900 .76 119,700 120,600 117,100 25,684 3,055,220,900
천일고속 (000650) 41,450 400 .97 41,950 41,950 40,750 48 1,984,450
SK하이닉스 (000660) 230,500 1500 .66 231,000 232,500 227,500 3,718,655 857,162,985,228
영풍 (000670) 42,450 -350 -.82 42,350 42,950 41,800 36,959 1,566,912,350
LS네트웍스 (000680) 3,755 -70 -1.83 3,870 3,970 3,730 738,934 2,816,887,085
유수홀딩스 (000700) 6,100 -200 -3.17 6,340 6,340 6,090 31,708 195,159,020
현대건설 (000720) 72,000 3700 5.42 68,900 74,000 68,900 3,161,871 228,043,480,000
현대건설우 (000725) 61,300 800 1.32 60,500 63,000 60,400 17,930 1,112,384,400
이화산업 (000760) 12,890 -110 -.85 13,150 13,150 12,870 1,648 21,319,810
삼성화재 (000810) 434,000 -10500 -2.36 440,000 446,000 429,500 199,749 86,676,269,828
삼성화재우 (000815) 309,000 -4500 -1.44 315,000 315,500 305,000 18,315 5,660,447,750
화천기공 (000850) 32,750 -100 -.3 33,000 33,000 32,200 4,599 149,618,300
강남제비스코 (000860) 12,940 -20 -.15 13,030 13,030 12,740 31,044 400,041,240
한화 (000880) 95,100 3100 3.37 92,800 98,400 89,900 1,629,015 153,853,035,800
한화우 (000885) 59,400 -2700 -4.35 62,100 62,100 59,100 10,264 612,411,800
한화3우B (00088K) 38,300 500 1.32 38,100 39,200 37,200 272,778 10,359,029,575
보해양조 (000890) 521 4 .77 523 528 507 576,838 299,806,617
유니온 (000910) 4,880 35 .72 4,895 4,895 4,775 224,965 1,087,559,602
전방 (000950) 30,250 -1150 -3.66 31,400 31,800 30,000 7,421 228,002,950
한국주철관 (000970) 7,250 20 .28 7,270 7,400 7,170 99,121 719,611,915
DB하이텍 (000990) 44,500 450 1.02 44,500 44,700 43,650 147,299 6,515,836,125
페이퍼코리아 (001020) 728 -3 -.41 723 740 682 93,751 67,176,338
CJ (001040) 149,700 -2000 -1.32 153,800 156,000 145,800 344,546 51,955,411,700
CJ우 (001045) 85,000 -3600 -4.06 89,500 89,500 83,400 20,890 1,805,779,100
CJ4우(전환) (00104K) 121,600 -1400 -1.14 123,100 125,600 119,000 22,504 2,747,540,850
JW중외제약 (001060) 23,450 100 .43 23,500 23,650 22,950 90,650 2,124,531,525
JW중외제약우 (001065) 29,000 150 .52 29,100 29,300 28,700 311 8,983,300
JW중외제약2우B (001067) 65,300 0 0 64,000 65,300 64,000 78 5,061,900
대한방직 (001070) 6,890 -350 -4.83 7,370 7,370 6,880 63,263 450,114,080
만호제강 (001080) 28,500 200 .71 27,850 28,700 27,850 1,176 33,110,800
LX인터내셔널 (001120) 28,850 300 1.05 28,600 29,350 28,550 305,102 8,829,610,175
대한제분 (001130) 153,400 100 .07 153,600 155,200 150,600 7,962 1,217,319,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,525 -80 -2.22 3,640 3,650 3,285 1,696,775 5,972,472,643
금호전기 (001210) 1,232 -16 -1.28 1,260 1,297 1,197 455,360 561,331,836
동국홀딩스 (001230) 8,260 -110 -1.31 8,380 8,480 8,220 211,801 1,771,326,090
GS글로벌 (001250) 2,685 -30 -1.1 2,725 2,730 2,675 453,722 1,225,261,306
남광토건 (001260) 9,690 -50 -.51 9,500 9,830 9,500 33,203 320,817,285
부국증권 (001270) 43,100 650 1.53 43,300 45,450 42,450 74,860 3,275,725,275
부국증권우 (001275) 25,900 50 .19 25,650 26,100 25,650 13,577 352,394,150
상상인증권 (001290) 779 -22 -2.75 824 910 770 11,306,734 9,453,685,607
PKC (001340) 5,770 -20 -.35 5,810 5,830 5,700 59,072 340,758,230
삼성제약 (001360) 1,648 -2 -.12 1,650 1,658 1,634 218,240 359,257,286
SG글로벌 (001380) 1,781 -19 -1.06 1,791 1,801 1,771 272,151 485,695,502
KG케미칼 (001390) 4,605 45 .99 4,575 4,670 4,510 333,755 1,537,631,237
태원물산 (001420) 4,065 110 2.78 3,955 4,065 3,910 3,295 13,161,345
세아베스틸지주 (001430) 23,400 500 2.18 23,150 23,800 22,850 132,799 3,098,271,225
대한전선 (001440) 15,490 90 .58 16,700 16,710 15,170 7,805,888 123,275,858,735
현대해상 (001450) 24,800 -300 -1.2 25,200 25,450 24,650 491,052 12,261,737,775
BYC (001460) 38,250 -200 -.52 39,150 40,300 38,150 8,530 336,464,300
BYC우 (001465) 17,710 400 2.31 17,320 17,740 17,320 9,534 167,707,010
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,390 -170 -2.25 7,620 7,690 7,300 744,829 5,547,487,175
SK증권 (001510) 652 -16 -2.4 677 677 645 6,991,570 4,590,362,940
SK증권우 (001515) 2,150 -35 -1.6 2,185 2,185 2,110 30,163 64,122,565
동양 (001520) 631 -9 -1.41 649 649 630 759,892 485,146,741
동양우 (001525) 4,250 10 .24 4,330 4,335 4,185 6,862 29,383,120
동양2우B (001527) 8,690 280 3.33 8,540 8,740 8,540 513 4,453,120
DI동일 (001530) 37,400 200 .54 37,400 37,500 36,700 30,804 1,140,126,000
조비 (001550) 13,460 -20 -.15 13,470 13,470 13,100 33,212 442,808,840
제일연마 (001560) 10,720 220 2.1 10,470 10,950 10,300 39,876 424,521,470
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 490 0 0 490 490 484 130,584 63,615,634
종근당홀딩스 (001630) 55,800 -600 -1.06 56,400 56,700 55,100 6,559 367,005,800
대상 (001680) 22,350 -150 -.67 22,600 22,600 22,200 181,914 4,068,611,025
대상우 (001685) 17,100 -10 -.06 17,110 17,140 16,960 10,116 172,585,715
신영증권 (001720) 123,400 -7500 -5.73 133,400 133,400 121,000 80,766 10,200,873,800
SK네트웍스 (001740) 4,330 -40 -.92 4,390 4,390 4,305 557,961 2,419,890,664
한양증권 (001750) 17,320 -340 -1.93 17,610 17,640 17,040 89,201 1,543,087,185
한양증권우 (001755) 16,700 -300 -1.76 17,000 17,000 16,490 5,493 91,589,700
SHD (001770) 17,680 -70 -.39 17,750 17,750 17,660 1,392 24,608,060
알루코 (001780) 2,380 60 2.59 2,330 2,405 2,295 578,985 1,371,024,436
대한제당 (001790) 2,915 -20 -.68 2,930 2,940 2,880 698,364 2,030,557,730
대한제당우 (001795) 2,520 -30 -1.18 2,560 2,560 2,500 190,812 481,210,205
오리온홀딩스 (001800) 22,650 -700 -3 24,300 24,350 22,400 489,442 11,257,714,500
삼화콘덴서 (001820) 26,000 150 .58 26,100 26,200 25,350 26,959 698,529,850
KISCO홀딩스 (001940) 26,250 -850 -3.14 27,900 27,900 26,050 61,024 1,624,064,075
코오롱 (002020) 34,950 -450 -1.27 35,800 36,625 34,250 342,644 12,198,710,600
코오롱우 (002025) 18,360 -320 -1.71 18,850 18,850 18,060 13,061 242,137,165
아세아 (002030) 302,500 -500 -.17 305,000 309,000 299,500 2,103 636,422,500
비비안 (002070) 957 -41 -4.11 1,010 1,012 951 1,242,365 1,211,654,144
경농 (002100) 9,780 -80 -.81 9,870 9,870 9,710 52,566 514,470,020
고려산업 (002140) 2,935 -20 -.68 2,955 2,980 2,915 237,675 699,832,219
도화엔지니어링 (002150) 6,750 10 .15 6,720 6,770 6,680 55,918 376,131,540
삼양통상 (002170) 55,000 -200 -.36 55,200 55,800 54,500 3,261 179,676,100
한국수출포장 (002200) 3,020 5 .17 3,015 3,030 3,005 93,544 282,266,690
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,785 235 9.22 2,525 2,830 2,525 758,662 2,052,559,209
고려제강 (002240) 18,090 0 0 18,040 18,240 17,940 19,423 352,305,070
아세아제지 (002310) 8,150 160 2 8,020 8,320 7,950 285,714 2,339,483,955
한진 (002320) 21,150 -300 -1.4 21,500 21,650 21,050 44,867 957,779,450
넥센타이어 (002350) 6,440 -30 -.46 6,580 6,580 6,320 243,150 1,566,991,200
넥센타이어1우B (002355) 3,150 -110 -3.37 3,280 3,300 3,080 78,353 247,151,820
SH에너지화학 (002360) 444 0 0 445 445 441 244,470 108,471,108
KCC (002380) 323,000 -4000 -1.22 327,000 330,000 318,500 43,090 13,955,557,750
한독 (002390) 11,830 40 .34 11,790 11,830 11,700 9,006 106,175,210
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,400 0 0 5,350 5,500 5,250 6,319 33,592,450
삼익악기 (002450) 1,298 11 .85 1,290 1,313 1,273 175,905 228,007,400
HS화성 (002460) 10,900 -10 -.09 10,910 10,910 10,600 20,756 223,936,870
조흥 (002600) 159,500 400 .25 159,100 159,500 158,900 44 7,000,600
제일파마홀딩스 (002620) 8,600 -80 -.92 8,680 8,700 8,490 18,582 159,499,470
오리엔트바이오 (002630) 908 -17 -1.84 925 942 904 2,946,883 2,698,926,975
동일제강 (002690) 1,567 -39 -2.43 1,564 1,595 1,546 46,936 73,519,906
신일전자 (002700) 1,523 -5 -.33 1,529 1,530 1,515 346,394 527,051,911
TCC스틸 (002710) 17,100 130 .77 17,050 17,220 16,860 94,066 1,603,407,610
국제약품 (002720) 4,885 0 0 4,885 4,900 4,825 121,382 590,838,318
보락 (002760) 1,085 -2 -.18 1,088 1,091 1,078 138,352 150,123,028
진흥기업 (002780) 776 -7 -.89 780 790 771 311,092 241,799,278
진흥기업우B (002785) 3,585 45 1.27 3,540 3,670 3,540 1,780 6,409,750
진흥기업2우B (002787) 7,970 -110 -1.36 8,100 8,170 7,960 427 3,442,670
아모레퍼시픽홀딩스 (002790) 28,700 100 .35 29,000 29,400 28,000 214,155 6,163,230,625
아모레퍼시픽홀딩스우 (002795) 12,540 -310 -2.41 12,820 12,890 12,330 34,409 434,415,885
아모레퍼시픽홀딩스3우C (00279K) 21,650 0 0 21,650 22,050 21,250 26,905 582,997,850
삼영무역 (002810) 15,420 -160 -1.03 15,580 15,660 15,410 29,094 450,755,275
SUN&L (002820) 2,965 -5 -.17 2,970 3,000 2,915 9,282 27,646,805
미원상사 (002840) 179,800 -3500 -1.91 181,100 182,000 179,800 1,826 330,171,750
신풍 (002870) 1,167 3 .26 1,179 1,198 1,167 97,396 114,764,614
대유에이텍 (002880) 987 -8 -.8 995 998 982 62,070 61,372,802
TYM (002900) 5,120 165 3.33 4,990 5,210 4,970 274,986 1,403,201,720
유성기업 (002920) 2,005 5 .25 2,020 2,030 1,997 26,631 53,383,923
한국쉘석유 (002960) 425,000 4500 1.07 420,500 430,000 416,000 3,544 1,502,531,750
금호건설 (002990) 3,400 20 .59 3,435 3,475 3,320 136,992 467,060,217
금호건설우 (002995) 12,430 130 1.06 12,310 12,450 12,300 2,124 26,276,500
부광약품 (003000) 4,030 -45 -1.1 4,090 4,100 4,030 43,921 177,972,406
혜인 (003010) 5,120 0 0 5,110 5,150 5,060 54,346 277,915,680
세아제강지주 (003030) 231,000 500 .22 227,000 234,500 225,000 11,229 2,592,793,000
에이프로젠바이오로직스 (003060) 700 3 .43 697 718 687 618,696 433,727,294
코오롱글로벌 (003070) 9,350 -60 -.64 9,390 9,440 9,260 27,986 261,716,070
코오롱글로벌우 (003075) 15,460 -30 -.19 15,990 15,990 15,460 813 12,588,080
SB성보 (003080) 2,675 5 .19 2,675 2,690 2,660 18,075 48,316,475
대웅 (003090) 27,850 550 2.01 27,600 28,100 26,750 166,201 4,580,810,150
일성아이에스 (003120) 23,500 1600 7.31 22,400 24,700 22,150 91,033 2,127,538,950
디아이 (003160) 15,880 -110 -.69 16,220 16,220 15,860 214,152 3,429,650,350
일신방직 (003200) 11,270 -710 -5.93 12,010 12,010 11,120 138,914 1,598,867,640
대원제약 (003220) 13,900 50 .36 13,830 13,920 13,800 31,632 438,681,520
삼양식품 (003230) 1,157,000 17000 1.49 1,135,000 1,158,000 1,121,000 46,455 53,196,365,500
태광산업 (003240) 1,036,000 -5000 -.48 1,041,000 1,081,000 1,022,000 4,307 4,483,036,500
흥아해운 (003280) 1,616 -8 -.49 1,630 1,637 1,603 1,110,365 1,798,805,022
한일홀딩스 (003300) 18,900 -400 -2.07 19,300 19,690 18,050 44,667 860,463,700
한국화장품제조 (003350) 53,200 700 1.33 53,000 53,700 51,900 53,829 2,855,417,200
유화증권 (003460) 2,710 -40 -1.45 2,750 2,810 2,650 98,611 268,560,290
유화증권우 (003465) 2,570 -40 -1.53 2,625 2,625 2,570 5,810 14,965,345
유안타증권 (003470) 3,495 -50 -1.41 3,590 3,590 3,465 749,049 2,621,488,025
유안타증권우 (003475) 3,510 -10 -.28 3,530 3,550 3,480 24,036 84,399,799
한진중공업홀딩스 (003480) 5,140 -380 -6.88 5,580 5,600 5,110 230,180 1,226,618,950
대한항공 (003490) 22,950 50 .22 23,100 23,100 22,850 1,107,139 25,416,039,850
대한항공우 (003495) 23,350 100 .43 23,400 23,550 23,150 3,712 86,642,800
영진약품 (003520) 2,240 -5 -.22 2,250 2,275 2,215 274,533 612,691,779
한화투자증권 (003530) 5,430 120 2.26 5,510 5,520 5,200 5,065,430 27,232,821,440
한화투자증권우 (003535) 8,310 360 4.53 8,310 8,360 7,800 166,307 1,361,421,945
대신증권 (003540) 25,000 -400 -1.57 25,800 25,850 24,650 275,096 6,877,539,975
대신증권우 (003545) 18,810 -200 -1.05 19,170 19,170 18,600 250,073 4,719,832,065
대신증권2우B (003547) 17,550 -520 -2.88 18,150 18,150 17,440 114,406 2,027,307,715
LG (003550) 74,600 -1100 -1.45 76,500 76,600 73,900 345,801 25,874,007,600
LG우 (003555) 60,900 -1000 -1.62 62,000 62,000 60,900 14,205 873,130,550
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 48,650 2650 5.76 47,050 49,200 46,200 107,796 5,182,133,350
HLB글로벌 (003580) 3,065 50 1.66 3,015 3,150 3,005 82,259 250,552,837
방림 (003610) 4,260 0 0 4,250 4,300 4,220 63,443 270,046,130
KG모빌리티 (003620) 3,450 5 .15 3,440 3,555 3,430 599,105 2,085,005,900
미창석유 (003650) 112,300 4800 4.47 107,600 114,000 106,400 3,280 366,745,550
포스코퓨처엠 (003670) 119,300 1700 1.45 118,900 120,300 116,800 297,141 35,345,379,250
한성기업 (003680) 5,320 50 .95 5,290 5,350 5,250 26,868 142,690,460
코리안리 (003690) 9,860 -70 -.7 9,900 9,990 9,720 384,557 3,779,121,970
삼영 (003720) 3,960 -75 -1.86 4,040 4,060 3,940 153,749 611,218,939
진양산업 (003780) 5,850 -20 -.34 5,900 5,900 5,820 96,228 563,482,970
대한화섬 (003830) 144,900 -2400 -1.63 147,600 148,000 143,100 1,448 210,171,600
보령 (003850) 8,860 40 .45 8,830 8,860 8,750 79,685 701,561,380
남양유업 (003920) 72,200 -2800 -3.73 75,100 75,100 71,200 32,658 2,367,503,600
남양유업우 (003925) 45,800 -100 -.22 46,450 46,450 45,250 7,323 337,309,050
사조대림 (003960) 43,800 900 2.1 44,900 46,100 43,200 125,917 5,650,996,800
롯데정밀화학 (004000) 39,000 900 2.36 38,200 39,850 38,100 75,044 2,941,246,275
현대제철 (004020) 30,650 1900 6.61 28,850 30,900 28,800 1,374,169 41,522,433,325
SG세계물산 (004060) 340 -7 -2.02 345 350 340 669,012 229,561,684
신흥 (004080) 14,560 60 .41 14,450 14,560 14,450 1,798 26,146,290
한국석유 (004090) 12,270 -50 -.41 12,330 12,400 12,260 50,067 616,738,295
태양금속 (004100) 2,850 -110 -3.72 2,960 2,960 2,850 1,000,003 2,878,694,177
태양금속우 (004105) 4,055 -190 -4.48 4,220 4,245 4,005 116,150 474,104,386
동방 (004140) 2,605 -15 -.57 2,640 2,645 2,560 588,190 1,528,153,976
한솔홀딩스 (004150) 3,110 95 3.15 3,015 3,350 3,015 2,869,009 9,210,782,973
신세계 (004170) 175,400 -2500 -1.41 178,100 178,200 170,500 37,845 6,584,322,700
NPC (004250) 4,495 0 0 4,455 4,540 4,450 27,082 121,605,120
NPC우 (004255) 2,535 20 .8 2,515 2,535 2,480 8,513 21,354,395
남성 (004270) 1,110 29 2.68 1,087 1,115 1,079 110,630 121,841,774
현대약품 (004310) 3,525 -15 -.42 3,540 3,555 3,485 104,102 365,860,153
세방 (004360) 14,850 -230 -1.53 15,160 15,220 14,650 96,112 1,435,681,680
세방우 (004365) 9,590 -220 -2.24 9,610 9,870 9,540 11,281 109,118,940
농심 (004370) 398,000 -3000 -.75 404,000 404,500 397,000 72,309 28,826,123,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 161 0 0 161 162 158 1,374,123 219,779,996
서울식품우 (004415) 1,237 -1 -.08 1,250 1,250 1,237 362 450,172
송원산업 (004430) 12,980 970 8.08 12,010 13,150 12,010 208,942 2,644,771,760
삼일씨엔에스 (004440) 4,860 -115 -2.31 4,975 5,020 4,800 54,395 265,655,967
삼화왕관 (004450) 36,150 100 .28 36,300 37,000 36,050 255 9,270,500
세방전지 (004490) 70,000 600 .86 69,700 70,300 69,100 49,406 3,445,296,650
깨끗한나라 (004540) 2,235 -35 -1.54 2,275 2,285 2,230 121,459 273,691,126
깨끗한나라우 (004545) 11,840 -110 -.92 12,000 12,000 11,840 767 9,126,250
현대비앤지스틸 (004560) 12,810 130 1.03 12,800 12,870 12,590 38,372 489,704,320
삼천리 (004690) 134,500 -3900 -2.82 138,500 138,900 131,500 55,226 7,439,017,650
조광피혁 (004700) 64,200 -600 -.93 65,300 68,000 63,800 16,336 1,064,598,650
한솔테크닉스 (004710) 5,420 90 1.69 5,320 5,500 5,300 193,158 1,043,305,290
팜젠사이언스 (004720) 4,445 -30 -.67 4,475 4,540 4,410 121,593 543,004,320
써니전자 (004770) 1,735 -38 -2.14 1,773 1,775 1,732 551,922 962,340,120
효성 (004800) 66,000 -500 -.75 67,500 67,800 65,000 62,247 4,109,499,400
덕성 (004830) 6,010 0 0 6,010 6,050 5,940 88,813 533,463,865
덕성우 (004835) 8,010 10 .13 7,920 8,130 7,920 5,961 47,567,850
DRB동일 (004840) 4,905 0 0 4,950 4,955 4,760 49,533 243,249,465
티웨이홀딩스 (004870) 671 23 3.55 650 702 640 1,323,425 897,123,037
동일산업 (004890) 45,550 -350 -.76 45,450 46,000 45,100 2,338 106,568,850
조광페인트 (004910) 5,770 -70 -1.2 5,830 5,890 5,760 19,778 115,176,935
씨아이테크 (004920) 1,398 -100 -6.68 1,485 1,487 1,381 485,778 693,803,369
한신공영 (004960) 8,830 10 .11 8,770 9,020 8,690 63,341 560,883,845
신라교역 (004970) 10,020 0 0 10,020 10,100 9,830 23,491 233,833,590
성신양회 (004980) 9,060 -60 -.66 9,040 9,150 8,990 169,382 1,533,350,755
성신양회우 (004985) 11,960 -100 -.83 12,060 12,100 11,860 12,174 145,924,630
롯데지주 (004990) 29,800 -550 -1.81 30,500 30,750 29,225 673,745 20,137,189,100
롯데지주우 (00499K) 36,700 -1250 -3.29 37,000 38,000 36,000 6,736 249,404,150
휴스틸 (005010) 5,060 80 1.61 5,050 5,180 4,935 737,535 3,745,356,935
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,250 250 .71 35,400 35,750 34,250 237,843 8,341,488,275
SGC에너지 (005090) 25,450 350 1.39 25,250 25,500 24,850 46,250 1,168,218,225
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 89,100 -700 -.78 90,100 90,100 88,200 41,251 3,660,208,050
녹십자홀딩스 (005250) 16,990 590 3.6 17,500 17,700 16,600 335,093 5,757,614,645
녹십자홀딩스2우 (005257) 49,000 -9400 -16.1 66,400 73,900 49,000 62,047 3,805,167,700
롯데칠성 (005300) 119,700 700 .59 119,100 120,300 118,300 35,585 4,261,921,750
롯데칠성우 (005305) 70,300 -100 -.14 68,900 70,300 68,900 1,004 70,281,450
온타이드 (005320) 544 -3 -.55 547 549 540 141,221 77,075,506
모나미 (005360) 2,195 15 .69 2,185 2,195 2,150 45,131 97,906,729
현대차 (005380) 197,000 -800 -.4 201,000 201,500 195,800 998,951 197,386,422,300
현대차우 (005385) 152,300 -2600 -1.68 155,700 156,200 151,900 114,317 17,567,899,550
현대차2우B (005387) 153,300 -2200 -1.41 156,600 156,900 153,000 157,695 24,354,760,000
현대차3우B (005389) 152,500 -1400 -.91 154,900 155,400 152,100 20,811 3,197,909,250
신성통상 (005390) 4,065 140 3.57 4,070 4,075 4,065 12,027,614 48,916,954,989
코스모화학 (005420) 14,400 -50 -.35 14,530 14,680 14,200 132,302 1,904,042,460
한국공항 (005430) 55,700 -700 -1.24 56,000 57,300 55,200 24,155 1,361,262,600
현대지에프홀딩스 (005440) 7,810 -210 -2.62 8,170 8,170 7,610 537,631 4,214,748,720
POSCO홀딩스 (005490) 262,000 4000 1.55 261,000 266,500 259,000 454,259 119,257,442,140
삼진제약 (005500) 19,600 840 4.48 19,700 20,550 19,200 172,310 3,400,383,105
SPC삼립 (005610) 55,700 300 .54 55,400 56,000 55,000 22,003 1,218,804,200
삼영전자 (005680) 11,540 420 3.78 11,170 11,810 11,120 122,340 1,410,869,830
파미셀 (005690) 11,250 -790 -6.56 12,090 12,100 11,200 1,019,124 11,729,989,565
넥센 (005720) 6,070 -90 -1.46 6,100 6,250 5,960 83,329 506,817,295
넥센우 (005725) 4,000 -130 -3.15 4,160 4,160 4,000 4,046 16,338,860
크라운해태홀딩스 (005740) 7,800 -190 -2.38 8,160 8,160 7,770 313,672 2,471,313,910
크라운해태홀딩스우 (005745) 9,480 -810 -7.87 10,030 10,030 9,480 25,207 244,995,370
대림바스 (005750) 4,165 15 .36 4,150 4,245 4,140 15,606 64,998,537
신영와코루 (005800) 12,680 10 .08 12,850 12,850 12,560 9,224 116,949,280
풍산홀딩스 (005810) 37,300 2000 5.67 35,750 38,900 35,550 255,687 9,613,638,525
원림 (005820) 15,380 -120 -.77 15,530 15,530 15,360 1,273 19,658,680
DB손해보험 (005830) 107,900 -400 -.37 107,900 109,900 106,600 176,170 19,065,593,250
에스엘 (005850) 32,300 150 .47 32,600 32,650 32,050 115,663 3,734,259,600
휴니드 (005870) 9,150 60 .66 9,180 9,290 8,900 386,552 3,520,308,625
대한해운 (005880) 1,629 -3 -.18 1,632 1,685 1,599 3,830,888 6,279,996,387
삼성전자 (005930) 59,200 -600 -1 60,000 60,100 58,800 15,305,760 906,586,997,415
삼성전자우 (005935) 49,000 0 0 49,500 49,750 48,350 1,219,086 59,392,093,225
NH투자증권 (005940) 18,250 200 1.11 18,160 18,570 18,000 1,050,120 19,136,328,315
NH투자증권우 (005945) 16,130 -70 -.43 16,230 16,280 15,880 124,755 2,003,249,340
이수화학 (005950) 5,570 60 1.09 5,550 5,590 5,460 48,264 267,879,060
동부건설 (005960) 5,220 80 1.56 5,180 5,240 5,170 30,643 159,653,785
동부건설우 (005965) 20,100 -150 -.74 20,250 20,250 20,100 504 10,136,800
동원산업 (006040) 48,700 -1500 -2.99 50,500 51,000 47,950 84,841 4,181,827,300
화승인더 (006060) 5,160 30 .58 5,140 5,210 5,070 274,516 1,413,210,930
사조오양 (006090) 9,360 -40 -.43 9,450 9,500 9,220 30,104 282,431,510
삼아알미늄 (006110) 19,180 -60 -.31 19,300 19,550 18,950 65,026 1,244,696,440
SK디스커버리 (006120) 52,500 600 1.16 52,100 52,800 51,300 28,928 1,506,888,800
SK디스커버리우 (006125) 39,800 -600 -1.49 40,200 40,550 39,800 9,595 385,057,300
한국전자홀딩스 (006200) 768 -6 -.78 781 782 762 177,740 137,335,360
제주은행 (006220) 10,210 -350 -3.31 10,440 10,440 10,000 339,295 3,475,981,625
LS (006260) 174,500 -3600 -2.02 182,000 182,100 170,500 448,826 78,613,398,000
녹십자 (006280) 135,700 700 .52 137,300 137,900 135,000 34,889 4,757,837,150
대원전선 (006340) 3,090 -65 -2.06 3,325 3,330 3,067 7,084,594 22,429,924,774
대원전선우 (006345) 4,100 -60 -1.44 4,335 4,335 4,050 83,823 347,383,729
GS건설 (006360) 24,000 600 2.56 23,450 24,600 23,400 1,066,344 25,779,940,775
대구백화점 (006370) 7,420 150 2.06 7,480 7,480 7,150 46,553 337,909,255
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,960 -130 -.81 16,300 16,300 15,750 122,431 1,960,089,685
삼성SDI (006400) 170,300 -500 -.29 171,900 172,900 169,400 426,240 72,894,240,500
삼성SDI우 (006405) 101,200 -900 -.88 102,100 103,200 101,100 12,935 1,315,734,250
인스코비 (006490) 1,595 -285 -15.16 1,965 1,985 1,551 5,987,773 10,279,025,705
대림통상 (006570) 2,705 0 0 2,725 2,725 2,670 5,637 15,162,160
대한유화 (006650) 87,000 4100 4.95 83,100 89,600 83,000 55,074 4,804,071,350
삼성공조 (006660) 14,790 -130 -.87 14,920 14,950 14,660 91,026 1,343,890,065
영풍제지 (006740) 1,052 10 .96 1,049 1,053 1,025 177,197 185,522,426
미래에셋증권 (006800) 18,170 160 .89 18,350 18,580 17,790 3,360,815 60,967,735,820
미래에셋증권우 (006805) 7,540 -10 -.13 7,600 7,790 7,400 232,363 1,757,492,180
미래에셋증권2우B (00680K) 7,110 280 4.1 6,950 7,190 6,750 2,376,845 16,715,242,400
AK홀딩스 (006840) 11,670 -490 -4.03 12,160 12,310 11,650 16,775 199,119,555
신송홀딩스 (006880) 7,960 -160 -1.97 8,200 8,830 7,810 1,372,486 11,399,598,125
태경케미컬 (006890) 11,670 -40 -.34 11,710 11,750 11,640 32,391 378,844,720
우성 (006980) 18,230 250 1.39 17,970 18,370 17,960 2,202 40,084,990
GS리테일 (007070) 17,630 -20 -.11 17,710 17,750 17,190 535,870 9,356,453,645
일신석재 (007110) 2,650 -20 -.75 2,640 2,825 2,540 21,500,739 57,969,910,990
미래아이앤지 (007120) 1,031 -19 -1.81 1,050 1,053 1,008 193,658 197,321,758
사조산업 (007160) 64,300 100 .16 69,000 72,900 59,800 149,759 9,927,740,500
벽산 (007210) 2,350 -5 -.21 2,355 2,370 2,315 96,787 226,125,640
한국특강 (007280) 1,578 -23 -1.44 1,601 1,601 1,574 110,914 175,526,894
오뚜기 (007310) 401,500 -2500 -.62 404,000 404,000 397,500 5,622 2,255,070,000
DN오토모티브 (007340) 22,800 200 .88 22,700 22,800 22,350 97,200 2,201,190,050
에이프로젠 (007460) 733 22 3.09 712 746 708 2,976,536 2,184,656,745
샘표 (007540) 47,700 -400 -.83 49,100 49,100 47,100 12,393 594,920,725
일양약품 (007570) 13,300 -60 -.45 13,380 13,430 13,220 46,543 619,302,745
일양약품우 (007575) 14,350 -460 -3.11 14,620 15,690 14,350 6,122 91,497,110
동방아그로 (007590) 6,290 10 .16 6,280 6,310 6,270 5,540 34,808,080
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,100 -100 -.24 41,800 42,000 40,650 844,186 34,797,655,550
국도화학 (007690) 35,150 -50 -.14 35,000 35,700 34,750 13,161 464,586,975
F&F홀딩스 (007700) 17,250 -170 -.98 17,740 17,740 17,030 63,569 1,105,310,440
코리아써키트 (007810) 10,740 20 .19 10,750 10,830 10,580 37,178 397,974,710
코리아써우 (007815) 5,710 10 .18 5,600 5,720 5,600 172 972,740
코리아써키트2우B (00781K) 5,400 -90 -1.64 5,360 5,400 5,360 306 1,646,510
서연 (007860) 9,810 -180 -1.8 10,100 10,120 9,680 417,397 4,122,505,515
TP (007980) 1,480 -7 -.47 1,490 1,498 1,466 234,749 347,758,311
사조동아원 (008040) 1,180 -14 -1.17 1,184 1,194 1,174 851,411 1,004,938,553
대덕 (008060) 7,870 -100 -1.25 7,980 8,000 7,840 146,483 1,159,463,270
대덕1우 (00806K) 8,410 10 .12 8,430 8,430 8,290 246 2,058,400
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,630 -40 -.71 5,660 5,700 5,570 32,821 185,354,380
NI스틸 (008260) 3,955 70 1.8 3,850 4,010 3,850 140,374 552,535,710
남선알미늄 (008350) 1,257 -6 -.48 1,263 1,268 1,252 502,725 633,395,308
남선알미우 (008355) 12,910 -100 -.77 13,010 13,260 12,890 1,104 14,383,880
문배철강 (008420) 2,385 20 .85 2,360 2,405 2,350 59,560 142,022,004
서흥 (008490) 18,710 -100 -.53 18,810 19,260 18,500 53,695 1,012,115,390
일정실업 (008500) 13,870 -400 -2.8 14,270 14,850 13,710 22,112 311,633,680
윌비스 (008600) 496 -20 -3.88 516 523 490 1,188,691 595,065,274
아남전자 (008700) 1,505 -8 -.53 1,513 1,518 1,490 321,816 483,849,569
율촌화학 (008730) 32,100 100 .31 31,800 32,850 31,600 89,442 2,881,631,525
호텔신라 (008770) 52,100 1800 3.58 51,300 52,300 50,800 451,426 23,317,440,100
호텔신라우 (008775) 47,800 -150 -.31 48,100 48,400 47,200 13,308 634,783,725
금비 (008870) 61,700 2300 3.87 60,100 62,900 59,800 19,944 1,234,857,950
한미사이언스 (008930) 39,350 2250 6.06 37,050 39,650 37,000 406,751 15,873,674,650
동양철관 (008970) 1,497 -14 -.93 1,529 1,578 1,475 28,135,516 43,128,510,641
KCTC (009070) 4,150 -25 -.6 4,180 4,235 4,100 107,549 448,071,217
경인전자 (009140) 20,300 -350 -1.69 20,800 20,800 20,300 3,678 75,234,775
삼성전기 (009150) 129,800 -200 -.15 131,100 131,400 129,200 350,480 45,560,156,200
삼성전기우 (009155) 58,000 -1000 -1.69 59,300 59,700 57,800 26,657 1,556,398,550
SIMPAC (009160) 4,965 -35 -.7 4,960 5,030 4,910 145,140 719,855,675
한솔로지스틱스 (009180) 2,340 5 .21 2,330 2,360 2,320 106,675 249,931,787
대양금속 (009190) 1,795 -12 -.66 1,827 1,827 1,778 113,756 204,034,181
무림페이퍼 (009200) 2,195 0 0 2,195 2,210 2,180 251,176 551,552,205
한샘 (009240) 45,000 -50 -.11 45,200 45,950 44,950 49,591 2,249,458,425
신원 (009270) 1,798 -75 -4 1,868 1,893 1,793 4,605,390 8,428,513,060
광동제약 (009290) 5,830 -50 -.85 5,990 5,990 5,810 58,859 345,836,150
참엔지니어링 (009310) 1,409 -34 -2.36 1,440 1,482 1,400 60,545 85,752,810
아진전자부품 (009320) 1,009 -11 -1.08 1,030 1,030 1,005 109,757 110,949,537
태영건설 (009410) 3,110 80 2.64 3,070 3,125 2,960 363,247 1,112,737,627
태영건설우 (009415) 5,900 -10 -.17 6,040 6,040 5,870 13,275 78,940,290
한올바이오파마 (009420) 26,900 150 .56 26,750 27,100 26,100 155,011 4,141,167,425
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 74,100 -100 -.13 74,000 76,900 73,800 70,836 5,305,169,200
한창제지 (009460) 747 7 .95 738 759 738 221,304 165,935,134
삼화전기 (009470) 28,300 -300 -1.05 29,300 29,300 27,900 29,758 844,965,950
HD한국조선해양 (009540) 335,500 14000 4.35 318,500 339,500 318,500 345,143 115,125,755,000
무림P&P (009580) 2,925 -5 -.17 2,930 2,940 2,880 123,160 358,069,015
모토닉 (009680) 10,720 -200 -1.83 11,400 11,400 10,700 299,086 3,309,973,005
삼정펄프 (009770) 30,800 50 .16 30,300 30,950 30,300 2,103 64,336,575
플레이그램 (009810) 363 -3 -.82 362 370 357 676,561 245,420,214
한화솔루션 (009830) 31,100 50 .16 31,050 31,500 30,650 1,860,024 57,767,380,975
한화솔루션우 (009835) 26,300 -200 -.75 26,550 27,000 26,150 24,661 650,395,275
명신산업 (009900) 8,480 140 1.68 8,450 8,930 8,200 694,369 5,925,433,440
영원무역홀딩스 (009970) 127,700 1600 1.27 126,600 130,000 122,900 38,553 4,914,398,600
한국내화 (010040) 2,375 -20 -.84 2,395 2,410 2,350 28,260 67,015,505
OCI홀딩스 (010060) 79,000 1400 1.8 77,600 80,700 77,000 120,148 9,500,267,700
한국무브넥스 (010100) 4,380 50 1.15 4,330 4,400 4,255 279,113 1,213,492,286
LS ELECTRIC (010120) 267,500 7000 2.69 264,000 274,500 257,500 237,588 63,390,083,000
고려아연 (010130) 765,000 -5000 -.65 763,000 770,000 755,000 17,839 13,615,264,500
삼성중공업 (010140) 17,250 600 3.6 16,690 17,250 16,650 10,908,337 186,075,853,615
우진아이엔에스 (010400) 2,895 -120 -3.98 3,010 3,020 2,895 23,045 67,779,220
한솔PNS (010420) 1,875 -24 -1.26 1,900 2,270 1,875 540,957 1,089,689,438
에스엠벡셀 (010580) 1,249 4 .32 1,257 1,257 1,240 16,671 20,805,810
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 187,500 700 .37 185,700 189,700 184,200 487,901 91,003,897,050
진양폴리 (010640) 4,080 0 0 4,080 4,105 4,065 50,903 207,800,930
화천기계 (010660) 5,060 150 3.05 4,910 5,100 4,865 516,050 2,588,006,620
화신 (010690) 8,510 -120 -1.39 8,720 8,740 8,440 149,271 1,273,992,295
평화홀딩스 (010770) 4,910 -490 -9.07 5,450 5,490 4,820 1,321,368 6,560,539,042
아이에스동서 (010780) 24,150 150 .63 24,100 24,500 23,500 79,477 1,910,835,725
퍼스텍 (010820) 3,905 70 1.83 3,870 3,920 3,790 746,113 2,890,763,120
S-Oil (010950) 59,000 300 .51 58,800 59,400 57,700 232,014 13,654,057,650
S-Oil우 (010955) 39,550 -450 -1.13 40,000 40,150 39,400 10,940 435,560,950
삼호개발 (010960) 3,580 -25 -.69 3,635 3,640 3,550 101,415 364,526,979
진원생명과학 (011000) 2,715 15 .56 2,700 2,737 2,645 944,964 2,552,827,133
LG이노텍 (011070) 148,100 0 0 148,200 149,300 145,800 179,488 26,492,529,800
에넥스 (011090) 660 -12 -1.79 677 677 656 234,021 155,217,272
CJ씨푸드 (011150) 3,060 -25 -.81 3,090 3,105 3,050 233,020 716,226,867
CJ씨푸드1우 (011155) 17,700 -70 -.39 17,750 17,770 17,700 357 6,338,140
롯데케미칼 (011170) 66,900 5300 8.6 61,800 68,800 61,600 454,920 30,310,083,550
HMM (011200) 22,350 200 .9 22,150 22,700 21,700 2,285,665 50,977,823,250
현대위아 (011210) 44,450 600 1.37 44,050 45,000 43,600 84,137 3,732,801,850
삼화전자 (011230) 4,015 -45 -1.11 4,060 4,120 3,980 29,920 120,594,121
태림포장 (011280) 2,290 5 .22 2,290 2,320 2,265 103,274 237,184,570
성안머티리얼스 (011300) 488 -12 -2.4 490 503 487 364,005 179,350,008
유니켐 (011330) 1,490 -48 -3.12 1,599 1,599 1,490 265,427 399,568,030
부산산업 (011390) 112,000 -1400 -1.23 113,600 114,800 110,100 16,583 1,864,371,450
갤럭시아에스엠 (011420) 2,670 -30 -1.11 2,705 2,715 2,540 4,349,316 11,525,890,230
한농화성 (011500) 14,990 -30 -.2 15,140 15,210 14,930 95,483 1,433,265,810
와이투솔루션 (011690) 3,245 -10 -.31 3,390 4,120 3,175 17,951,479 66,676,845,937
한신기계 (011700) 3,290 -55 -1.64 3,345 3,415 3,255 760,361 2,526,999,581
현대코퍼레이션 (011760) 27,650 -1500 -5.15 29,350 29,750 26,950 240,880 6,802,498,325
금호석유화학 (011780) 126,000 9400 8.06 117,100 129,200 116,700 333,643 41,941,570,300
금호석유화학우 (011785) 59,000 1600 2.79 57,200 60,000 57,200 33,994 2,012,779,400
SKC (011790) 94,800 100 .11 96,200 96,700 93,500 189,455 17,984,062,700
STX (011810) 3,460 95 2.82 3,360 3,570 3,360 173,739 607,207,661
신성이엔지 (011930) 1,487 -25 -1.65 1,521 1,522 1,481 1,736,922 2,600,914,804
DB (012030) 1,478 -32 -2.12 1,501 1,512 1,458 785,542 1,160,816,296
영흥 (012160) 521 0 0 521 543 511 533,880 279,771,639
아센디오 (012170) 3,785 -30 -.79 3,815 3,940 3,710 47,998 183,202,447
계양전기 (012200) 1,445 3 .21 1,449 1,450 1,438 29,671 42,831,347
계양전기우 (012205) 3,440 -85 -2.41 3,525 3,525 3,430 7,519 25,846,360
영화금속 (012280) 862 7 .82 858 867 846 44,615 38,292,247
경동인베스트 (012320) 64,500 -1000 -1.53 65,700 67,100 64,200 5,614 368,248,200
현대모비스 (012330) 275,000 -4500 -1.61 281,500 282,500 274,000 254,661 70,669,647,250
한화에어로스페이스 (012450) 936,000 56000 6.36 904,000 950,000 883,000 337,596 312,882,999,039
더존비즈온 (012510) 63,900 500 .79 63,100 64,200 62,000 280,881 17,806,675,400
경인양행 (012610) 3,380 60 1.81 3,320 3,395 3,315 49,453 165,986,037
HDC (012630) 21,550 -250 -1.15 21,850 22,650 21,200 285,100 6,267,132,125
모나리자 (012690) 2,830 -10 -.35 2,855 2,860 2,815 140,220 397,439,608
에스원 (012750) 69,000 -1400 -1.99 69,700 70,800 68,500 38,500 2,659,934,600
대창 (012800) 1,393 -2 -.14 1,415 1,418 1,377 930,521 1,300,310,161
세우글로벌 (013000) 1,210 -5 -.41 1,227 1,228 1,194 94,068 113,795,116
일성건설 (013360) 2,045 -25 -1.21 2,075 2,130 2,020 563,632 1,167,327,375
화승코퍼레이션 (013520) 2,095 5 .24 2,090 2,120 2,050 170,400 354,266,642
디와이 (013570) 4,600 -5 -.11 4,610 4,655 4,535 73,099 335,278,405
계룡건설 (013580) 21,250 -900 -4.06 22,150 22,200 21,100 462,283 9,992,907,750
까뮤이앤씨 (013700) 1,127 -1 -.09 1,130 1,145 1,117 75,413 84,878,313
지엠비코리아 (013870) 3,955 -40 -1 4,000 4,015 3,935 27,294 108,608,492
지누스 (013890) 17,280 -200 -1.14 17,520 17,630 17,060 74,428 1,284,205,890
한익스프레스 (014130) 3,525 0 0 3,505 3,530 3,500 23,295 81,816,795
대영포장 (014160) 1,168 -21 -1.77 1,200 1,201 1,151 1,629,632 1,908,843,016
금강공업 (014280) 4,585 5 .11 4,580 4,615 4,515 64,058 293,718,070
금강공업우 (014285) 7,010 210 3.09 7,030 7,030 6,800 128 897,250
영보화학 (014440) 4,530 -35 -.77 4,570 4,570 4,495 64,396 291,519,545
극동유화 (014530) 3,505 -25 -.71 3,505 3,535 3,490 75,158 263,770,730
태경비케이 (014580) 4,815 45 .94 4,755 4,830 4,750 210,588 1,010,535,788
한솔케미칼 (014680) 139,700 2400 1.75 138,000 140,700 136,600 37,629 5,232,729,750
사조씨푸드 (014710) 6,870 210 3.15 6,800 6,870 6,570 241,174 1,624,375,915
HL D&I (014790) 2,610 -90 -3.33 2,700 2,715 2,610 116,170 309,839,514
동원시스템즈 (014820) 31,950 -150 -.47 32,050 32,550 31,750 13,361 428,396,750
동원시스템즈우 (014825) 17,310 -190 -1.09 17,200 17,770 17,200 923 16,199,210
유니드 (014830) 87,900 500 .57 88,000 89,300 87,000 62,356 5,499,423,200
성문전자 (014910) 1,214 3 .25 1,220 1,228 1,211 28,557 34,713,906
성문전자우 (014915) 4,600 0 0 4,600 4,610 4,600 57 262,340
인디에프 (014990) 1,093 -2 -.18 1,100 1,127 1,047 1,279,061 1,390,484,791
이스타코 (015020) 818 0 0 818 835 801 565,003 460,925,874
대창단조 (015230) 5,960 140 2.41 5,830 6,110 5,790 288,840 1,727,589,370
에이엔피 (015260) 429 5 1.18 430 435 415 123,347 52,402,263
INVENI (015360) 54,000 -900 -1.64 54,900 55,000 52,900 16,156 875,925,100
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 27,450 -3100 -10.15 31,000 31,000 26,700 11,795,810 332,987,375,925
일진홀딩스 (015860) 5,210 130 2.56 5,150 5,350 5,110 432,306 2,262,221,340
태경산업 (015890) 5,390 -30 -.55 5,390 5,470 5,320 67,447 364,594,995
대현 (016090) 1,956 -11 -.56 1,967 1,969 1,948 109,061 213,575,961
삼성증권 (016360) 63,400 -100 -.16 64,100 64,500 62,000 447,588 28,361,378,300
KG스틸 (016380) 6,440 50 .78 6,430 6,530 6,310 157,350 1,013,019,245
한세예스24홀딩스 (016450) 4,350 25 .58 4,320 4,400 4,280 77,930 338,816,249
환인제약 (016580) 12,080 60 .5 12,030 12,140 12,020 23,314 281,465,140
신대양제지 (016590) 12,860 1290 11.15 12,040 13,810 11,620 328,300 4,205,613,465
DB증권 (016610) 7,870 -150 -1.87 7,950 8,000 7,730 184,321 1,454,710,905
대성홀딩스 (016710) 9,770 180 1.88 9,640 10,040 9,530 241,453 2,376,305,525
두올 (016740) 3,360 45 1.36 3,315 3,390 3,180 55,508 185,923,085
퍼시스 (016800) 44,750 50 .11 45,300 45,300 44,600 1,130 50,698,550
웅진 (016880) 2,295 110 5.03 2,150 2,350 2,150 2,375,851 5,439,647,264
광명전기 (017040) 2,100 30 1.45 2,105 2,155 2,070 555,519 1,173,791,398
명문제약 (017180) 1,701 -32 -1.85 1,728 1,728 1,697 66,798 113,612,356
우신시스템 (017370) 7,620 670 9.64 7,000 8,840 6,800 2,733,732 21,169,794,065
서울가스 (017390) 59,000 -1600 -2.64 60,600 60,900 58,800 31,518 1,879,982,000
수산세보틱스 (017550) 1,823 -1 -.05 1,817 1,826 1,808 130,791 238,152,941
SK텔레콤 (017670) 52,800 -300 -.56 53,200 53,300 52,600 894,461 47,271,158,600
현대엘리베이터 (017800) 79,800 300 .38 79,400 81,300 78,100 224,791 18,007,007,600
풀무원 (017810) 12,670 -280 -2.16 13,090 13,090 12,660 127,755 1,632,502,925
DS단석 (017860) 27,250 -700 -2.5 27,550 27,650 26,900 251,112 6,824,850,500
광전자 (017900) 1,980 -12 -.6 1,992 1,999 1,972 47,415 93,835,582
E1 (017940) 76,800 -400 -.52 77,800 77,800 75,500 26,120 2,001,632,500
한국카본 (017960) 21,400 600 2.88 21,000 21,500 20,700 397,449 8,456,708,000
애경산업 (018250) 15,660 -90 -.57 15,900 15,900 15,520 53,459 835,026,400
삼성에스디에스 (018260) 137,100 700 .51 138,000 138,600 136,100 121,393 16,675,330,100
조일알미늄 (018470) 1,571 -5 -.32 1,576 1,594 1,565 709,582 1,122,360,660
동원금속 (018500) 1,339 -13 -.96 1,356 1,367 1,325 199,006 266,383,537
SK가스 (018670) 213,000 -1000 -.47 217,000 217,000 211,500 13,028 2,778,701,750
한온시스템 (018880) 3,095 -10 -.32 3,115 3,125 3,075 892,079 2,769,558,928
신풍제약 (019170) 10,620 -180 -1.67 10,650 10,840 10,500 395,725 4,214,429,945
신풍제약우 (019175) 29,000 -2700 -8.52 29,900 33,400 28,800 193,905 5,945,133,250
티에이치엔 (019180) 2,960 25 .85 2,935 2,975 2,905 88,754 261,602,420
세아특수강 (019440) 14,260 10 .07 14,250 14,300 14,120 32,999 470,046,375
엑시큐어하이트론 (019490) 744 -6 -.8 750 759 735 751,850 558,491,121
대교 (019680) 2,395 25 1.05 2,370 2,405 2,350 34,672 82,965,250
대교우B (019685) 1,337 17 1.29 1,310 1,337 1,310 24,305 32,262,192
한섬 (020000) 16,800 10 .06 16,790 17,090 16,640 73,940 1,246,835,345
키다리스튜디오 (020120) 3,810 240 6.72 3,875 4,465 3,630 8,582,292 35,715,488,334
롯데에너지머티리얼즈 (020150) 22,000 -50 -.23 22,250 22,250 21,800 68,862 1,519,155,900
아시아나항공 (020560) 9,990 -10 -.1 9,990 10,010 9,910 105,974 1,055,961,865
일진디스플 (020760) 723 1 .14 722 732 718 19,262 13,948,712
서원 (021050) 1,263 3 .24 1,265 1,279 1,252 235,607 299,109,329
코웨이 (021240) 94,300 2600 2.84 92,000 95,400 91,500 223,581 20,985,597,400
세원정공 (021820) 10,180 -80 -.78 10,280 10,460 10,050 86,088 881,433,445
포스코DX (022100) 22,400 250 1.13 22,300 22,650 22,150 282,568 6,327,660,125
삼원강재 (023000) 2,535 25 1 2,515 2,545 2,500 19,898 50,264,702
MH에탄올 (023150) 5,330 40 .76 5,290 5,330 5,230 5,949 31,453,550
한국종합기술 (023350) 5,680 30 .53 5,690 5,690 5,600 56,723 319,811,290
동남합성 (023450) 34,150 0 0 34,150 34,250 34,000 1,400 47,718,450
롯데쇼핑 (023530) 75,600 -7500 -9.03 81,700 81,700 74,800 494,825 37,720,193,950
다우기술 (023590) 28,150 -650 -2.26 28,850 29,000 27,500 234,084 6,609,592,250
인지컨트롤스 (023800) 6,230 40 .65 6,190 6,310 6,160 35,782 222,815,140
인팩 (023810) 5,960 40 .68 5,940 6,000 5,890 6,812 40,454,770
에쓰씨엔지니어링 (023960) 1,244 -14 -1.11 1,259 1,259 1,233 134,878 167,953,056
WISCOM (024070) 2,005 6 .3 1,981 2,035 1,981 25,746 51,445,401
디씨엠 (024090) 13,450 -200 -1.47 13,750 13,750 13,400 18,214 246,649,140
기업은행 (024110) 16,770 0 0 17,040 17,040 16,620 1,445,766 24,366,673,080
콜마홀딩스 (024720) 12,750 -30 -.23 12,850 12,990 12,640 290,482 3,714,871,690
대원화성 (024890) 903 0 0 911 912 902 31,274 28,336,422
디와이덕양 (024900) 2,750 30 1.1 2,720 2,780 2,720 60,871 167,038,863
KPX케미칼 (025000) 48,300 250 .52 48,050 48,700 48,000 10,263 495,722,550
SJM홀딩스 (025530) 3,775 -60 -1.56 3,835 3,855 3,745 32,428 123,079,900
한국단자 (025540) 61,500 -1000 -1.6 63,000 63,100 61,200 50,395 3,108,835,250
미래산업 (025560) 662 7 1.07 658 669 651 469,522 310,704,586
제이준코스메틱 (025620) 8,570 740 9.45 7,850 9,600 7,750 267,440 2,376,298,815
한솔홈데코 (025750) 741 1 .14 740 748 728 604,797 447,121,919
이구산업 (025820) 4,685 85 1.85 4,740 4,850 4,500 1,528,405 7,160,397,979
남해화학 (025860) 7,540 -180 -2.33 7,690 7,790 7,170 224,847 1,710,477,975
한국주강 (025890) 1,852 -56 -2.94 1,889 1,907 1,843 21,185 39,494,732
스틱인베스트먼트 (026890) 10,900 90 .83 10,820 10,900 10,600 89,968 966,382,995
부국철강 (026940) 2,365 -10 -.42 2,395 2,400 2,360 114,661 272,487,317
동서 (026960) 27,200 300 1.12 27,050 27,250 26,800 55,055 1,487,377,550
BGF (027410) 4,310 -160 -3.58 4,470 4,510 4,290 417,902 1,830,670,781
마니커 (027740) 972 2 .21 977 984 954 1,013,617 983,309,245
한국제지 (027970) 815 4 .49 815 824 809 65,552 53,477,148
삼성E&A (028050) 22,900 950 4.33 22,100 22,950 22,100 1,286,531 29,194,968,600
동아지질 (028100) 16,420 -550 -3.24 17,040 17,160 16,390 70,544 1,170,439,570
삼성물산 (028260) 166,300 -800 -.48 167,300 170,800 163,000 689,562 115,137,014,750
삼성물산우B (02826K) 124,100 -2900 -2.28 130,800 130,800 121,800 23,124 2,884,832,050
팬오션 (028670) 3,720 0 0 3,730 3,755 3,665 1,100,777 4,092,766,655
케이씨 (029460) 23,750 550 2.37 23,700 24,500 23,550 120,090 2,884,867,875
신도리코 (029530) 50,500 -700 -1.37 51,900 52,400 50,400 22,910 1,179,210,150
삼성카드 (029780) 48,000 500 1.05 48,000 49,150 47,350 147,289 7,112,410,175
제일기획 (030000) 19,040 230 1.22 18,830 19,040 18,760 263,353 4,996,846,540
NICE평가정보 (030190) 14,380 -200 -1.37 14,580 14,700 14,370 62,134 899,284,280
KT (030200) 50,900 300 .59 50,600 51,300 50,600 436,500 22,405,019,393
다올투자증권 (030210) 3,615 -40 -1.09 3,660 3,730 3,585 151,032 550,454,923
교보증권 (030610) 7,960 -120 -1.49 8,180 8,230 7,880 282,714 2,260,542,805
동원수산 (030720) 6,010 20 .33 6,020 6,050 5,900 15,666 93,496,120
서울보증보험 (031210) 37,900 0 0 38,250 39,600 37,600 339,641 13,014,154,050
신세계인터내셔날 (031430) 10,950 -330 -2.93 11,330 11,330 10,830 186,438 2,048,555,205
신세계푸드 (031440) 36,250 -300 -.82 37,200 37,200 36,000 12,766 464,257,850
아이티센씨티에스 (031820) 658 -3 -.45 685 685 658 798,539 532,464,276
롯데관광개발 (032350) 13,480 260 1.97 13,300 13,480 12,780 536,926 7,113,395,030
황금에스티 (032560) 6,050 0 0 6,070 6,120 5,980 44,853 272,337,880
LG유플러스 (032640) 12,980 -10 -.08 12,900 13,110 12,880 1,577,299 20,534,356,192
삼성생명 (032830) 116,200 -5600 -4.6 122,000 124,000 114,000 922,709 108,693,688,840
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 13,200 -150 -1.12 13,310 13,520 12,890 139,369 1,822,156,295
체시스 (033250) 1,487 42 2.91 1,441 1,492 1,413 508,394 738,456,646
유나이티드제약 (033270) 21,200 -50 -.24 21,350 21,400 21,050 21,228 451,274,275
SJG세종 (033530) 4,640 -5 -.11 4,670 4,695 4,585 63,407 295,009,719
KT&G (033780) 122,000 -1300 -1.05 122,200 123,400 120,300 317,841 38,642,410,650
무학 (033920) 8,180 -10 -.12 8,270 8,270 8,080 58,106 473,768,670
두산에너빌리티 (034020) 48,000 500 1.05 47,550 48,500 45,800 12,176,419 578,310,490,775
SBS (034120) 29,200 2650 9.98 26,500 29,450 26,300 626,009 17,893,848,225
LG디스플레이 (034220) 8,780 30 .34 8,830 8,840 8,640 903,673 7,915,945,475
파라다이스 (034230) 13,880 -10 -.07 13,850 13,930 13,620 318,347 4,375,025,535
NICE (034310) 12,950 230 1.81 13,300 13,630 12,720 371,326 4,878,652,290
인천도시가스 (034590) 25,450 -50 -.2 25,550 25,600 25,300 5,445 138,483,725
SK (034730) 187,700 -8000 -4.09 196,600 198,700 186,000 564,565 107,547,588,700
SK우 (03473K) 151,100 -5700 -3.64 157,500 159,000 147,500 12,594 1,916,456,400
한국토지신탁 (034830) 1,298 -2 -.15 1,261 1,320 1,261 1,495,027 1,934,400,936
HS애드 (035000) 7,700 60 .79 7,640 7,740 7,640 24,406 187,571,385
백산 (035150) 14,760 -270 -1.8 15,000 15,070 14,710 59,562 883,895,095
강원랜드 (035250) 17,380 -10 -.06 17,450 17,450 17,250 401,716 6,970,396,395
NAVER (035420) 200,000 1500 .76 204,000 204,000 196,800 911,907 182,102,249,050
신세계 I&C (035510) 14,500 -130 -.89 14,660 14,770 13,900 238,405 3,450,723,910
카카오 (035720) 50,000 -1400 -2.72 53,300 53,300 49,000 8,896,042 448,893,680,075
콘텐트리중앙 (036420) 13,480 1270 10.4 12,210 13,700 12,080 466,133 6,184,636,280
한국가스공사 (036460) 37,750 -3750 -9.04 41,200 41,300 37,100 1,626,701 62,930,350,925
SNT홀딩스 (036530) 56,600 -1300 -2.25 57,900 59,000 55,800 69,139 3,966,096,800
엔씨소프트 (036570) 174,300 1300 .75 173,200 177,600 172,400 127,181 22,243,102,000
팜스코 (036580) 2,740 -20 -.72 2,760 2,775 2,675 77,467 211,431,642
YG PLUS (037270) 7,150 320 4.69 6,920 7,220 6,790 2,448,276 17,371,028,720
LG헬로비전 (037560) 2,615 20 .77 2,595 2,640 2,580 324,051 846,278,271
광주신세계 (037710) 28,900 -200 -.69 29,150 29,200 28,800 33,257 965,024,125
하나투어 (039130) 52,200 -900 -1.69 53,700 53,700 52,000 187,369 9,839,313,100
키움증권 (039490) 187,500 -3900 -2.04 195,600 195,600 184,800 204,339 38,503,092,500
HDC랩스 (039570) 9,320 -100 -1.06 9,420 9,420 9,230 17,340 161,267,630
상신브레이크 (041650) 3,010 15 .5 2,995 3,020 2,990 60,326 181,499,189
한화오션 (042660) 78,900 3300 4.37 76,200 79,700 75,800 4,552,742 354,561,312,100
HD현대인프라코어 (042670) 10,970 1590 16.95 9,380 11,200 9,370 16,638,079 177,399,196,495
한미반도체 (042700) 82,900 -600 -.72 83,900 84,200 82,200 801,422 66,469,982,050
주연테크 (044380) 351 2 .57 349 352 339 171,799 59,477,133
KSS해운 (044450) 10,000 10 .1 9,990 10,070 9,820 92,925 927,560,455
코스맥스비티아이 (044820) 16,260 380 2.39 15,880 16,270 15,700 31,892 510,593,020
대우건설 (047040) 4,475 5 .11 4,420 4,565 4,400 3,254,048 14,607,127,029
포스코인터내셔널 (047050) 51,700 300 .58 51,700 53,700 50,400 541,527 28,077,096,450
유니온머티리얼 (047400) 1,692 -22 -1.28 1,715 1,723 1,692 147,203 250,150,041
한국항공우주 (047810) 89,800 5100 6.02 85,300 89,900 84,700 1,335,187 117,373,331,300
동원F&B (049770) 42,700 -800 -1.84 43,700 44,000 42,200 17,636 758,253,725
우진플라임 (049800) 2,050 25 1.23 2,030 2,080 2,030 15,690 32,246,579
한전KPS (051600) 44,000 -500 -1.12 44,100 44,950 43,600 210,950 9,322,560,075
진양화학 (051630) 2,105 5 .24 2,130 2,160 2,100 120,773 256,867,495
LG생활건강 (051900) 346,500 6000 1.76 341,500 346,500 340,500 46,453 15,981,418,500
LG생활건강우 (051905) 137,500 2000 1.48 136,000 138,300 136,000 10,595 1,457,226,150
LG화학 (051910) 206,500 5000 2.48 203,000 212,500 202,000 407,152 84,565,882,500
LG화학우 (051915) 104,500 4000 3.98 101,500 105,700 100,100 58,904 6,109,726,900
한전기술 (052690) 70,300 -3100 -4.22 72,300 72,600 69,300 803,266 57,068,618,750
스카이라이프 (053210) 4,810 30 .63 4,845 4,845 4,775 92,058 442,758,877
한미글로벌 (053690) 17,640 100 .57 17,650 18,150 17,500 86,282 1,543,990,170
테이팩스 (055490) 13,850 40 .29 13,990 13,990 13,620 6,085 84,009,540
신한지주 (055550) 60,900 500 .83 60,300 61,700 59,800 1,887,065 114,745,425,084
현대홈쇼핑 (057050) 55,800 -2200 -3.79 58,600 58,700 55,000 21,664 1,220,147,950
포스코스틸리온 (058430) 38,600 50 .13 38,750 39,300 38,200 17,515 681,074,350
세아홀딩스 (058650) 109,100 1100 1.02 108,300 115,500 108,300 3,039 339,089,250
다스코 (058730) 3,125 5 .16 3,120 3,150 3,090 41,100 128,125,440
KTcs (058850) 2,935 5 .17 2,930 2,960 2,905 301,982 884,810,760
KTis (058860) 3,020 65 2.2 2,955 3,030 2,945 433,403 1,302,930,806
HL홀딩스 (060980) 42,050 -150 -.36 42,900 42,900 40,950 43,374 1,802,760,525
산일전기 (062040) 69,100 2100 3.13 68,400 72,000 67,000 564,000 39,154,173,200
종근당바이오 (063160) 23,100 200 .87 23,150 23,200 22,800 4,023 92,522,525
현대로템 (064350) 168,300 14900 9.71 159,500 169,300 158,000 1,884,303 311,059,785,350
LG씨엔에스 (064400) 53,300 -200 -.37 53,900 54,000 52,700 297,179 15,838,243,200
SNT모티브 (064960) 29,550 300 1.03 29,400 29,600 29,050 52,496 1,540,669,025
LG전자 (066570) 73,700 800 1.1 73,700 74,600 72,600 640,483 47,298,805,200
LG전자우 (066575) 37,300 -250 -.67 37,600 37,900 36,950 59,460 2,222,098,950
엘앤에프 (066970) 49,900 -1500 -2.92 52,200 52,400 48,900 773,860 38,641,981,275
세이브존I&C (067830) 2,760 -20 -.72 2,830 2,835 2,725 96,897 269,800,682
셀트리온 (068270) 162,200 2000 1.25 160,500 162,200 158,100 352,701 56,770,814,400
삼성출판사 (068290) 17,540 240 1.39 17,300 17,800 17,160 49,573 868,815,910
TKG휴켐스 (069260) 16,660 430 2.65 16,300 16,720 16,240 107,695 1,785,298,430
대호에이엘 (069460) 1,918 8 .42 1,940 1,947 1,896 708,182 1,360,750,375
대웅제약 (069620) 161,700 -300 -.19 162,000 162,100 158,700 25,616 4,118,925,500
한세엠케이 (069640) 1,290 27 2.14 1,251 1,338 1,240 51,254 65,469,229
DSR제강 (069730) 3,730 -10 -.27 3,740 3,780 3,705 10,838 40,618,465
현대백화점 (069960) 69,500 -2700 -3.74 71,500 71,900 67,300 181,740 12,549,817,900
모나용평 (070960) 4,810 -50 -1.03 4,865 4,900 4,760 244,936 1,178,396,562
한국금융지주 (071050) 118,500 700 .59 117,300 120,400 116,300 347,274 41,077,805,950
한국금융지주우 (071055) 81,200 200 .25 82,000 82,400 80,000 40,643 3,285,603,250
하이스틸 (071090) 4,325 15 .35 4,310 4,435 4,210 759,902 3,309,665,635
지역난방공사 (071320) 76,300 -7200 -8.62 84,000 86,400 75,100 134,758 10,708,497,000
롯데하이마트 (071840) 8,180 0 0 8,160 8,240 8,040 30,986 251,678,950
코아스 (071950) 9,930 60 .61 9,870 10,000 9,870 6,522 64,703,270
HD현대마린엔진 (071970) 43,300 1000 2.36 42,300 43,300 41,650 574,180 24,431,283,575
유엔젤 (072130) 5,410 70 1.31 5,350 5,420 5,280 118,287 635,094,310
농심홀딩스 (072710) 84,900 -700 -.82 86,300 87,400 83,700 28,885 2,465,218,700
금호타이어 (073240) 4,435 -15 -.34 4,460 4,460 4,370 649,739 2,865,378,036
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,350 -20 -.59 3,330 3,455 3,330 21,600 72,595,950
세진중공업 (075580) 11,800 800 7.27 11,050 12,090 11,020 2,996,332 34,995,562,385
유니퀘스트 (077500) 6,470 -10 -.15 6,500 6,660 6,430 136,144 889,325,210
STX엔진 (077970) 23,250 550 2.42 22,750 23,750 22,500 408,778 9,461,544,850
텔코웨어 (078000) 12,960 60 .47 12,920 13,070 12,850 256,398 3,326,826,015
에이블씨엔씨 (078520) 7,260 40 .55 7,220 7,260 7,180 56,272 407,148,515
GS (078930) 46,600 -950 -2 48,250 48,350 45,750 534,957 25,188,681,225
GS우 (078935) 42,000 -750 -1.75 42,850 43,200 41,800 28,696 1,221,310,550
CJ CGV (079160) 5,380 0 0 5,400 5,470 5,270 246,046 1,322,711,265
현대리바트 (079430) 8,300 -40 -.48 8,340 8,400 8,210 32,988 274,048,120
LIG넥스원 (079550) 458,500 18500 4.2 444,500 462,000 441,000 193,581 87,566,206,250
전진건설로봇 (079900) 47,950 900 1.91 47,200 49,100 46,800 128,915 6,207,374,650
휴비스 (079980) 3,000 -15 -.5 3,015 3,040 2,985 58,321 175,426,907
일진다이아 (081000) 13,270 180 1.38 13,100 13,860 13,020 63,178 856,594,360
미스토홀딩스 (081660) 35,700 250 .71 35,450 35,750 35,000 191,318 6,791,758,825
동양생명 (082640) 6,650 340 5.39 6,450 6,940 6,420 758,198 5,047,282,275
한화엔진 (082740) 28,050 1100 4.08 27,000 28,100 27,000 933,236 25,801,035,950
그린케미칼 (083420) 8,870 -150 -1.66 9,110 9,150 8,800 319,000 2,855,293,105
대한제강 (084010) 17,290 -130 -.75 17,450 17,900 17,210 34,978 607,821,180
동양고속 (084670) 7,750 -10 -.13 7,700 7,830 7,700 623 4,855,100
이월드 (084680) 1,492 -6 -.4 1,502 1,539 1,477 609,050 919,791,673
대상홀딩스 (084690) 11,040 -120 -1.08 11,000 11,240 10,940 299,879 3,323,434,480
대상홀딩스우 (084695) 15,950 -500 -3.04 16,590 16,590 15,440 19,852 317,723,810
TBH글로벌 (084870) 1,245 3 .24 1,242 1,249 1,236 10,971 13,634,745
엔케이 (085310) 852 -4 -.47 857 864 845 76,423 64,943,523
미래에셋생명 (085620) 6,290 -320 -4.84 6,550 6,690 5,950 256,945 1,651,671,640
현대글로비스 (086280) 121,300 -200 -.16 122,300 123,500 120,000 216,015 26,303,833,050
하나금융지주 (086790) 78,300 700 .9 78,100 80,800 77,000 1,680,784 132,294,316,606
이리츠코크렙 (088260) 4,620 20 .43 4,620 4,620 4,565 98,664 452,686,227
한화생명 (088350) 3,090 -65 -2.06 3,175 3,175 3,020 3,172,747 9,831,015,192
진도 (088790) 2,035 -15 -.73 2,050 2,080 2,015 22,084 45,070,037
맥쿼리인프라 (088980) 11,830 50 .42 11,800 11,900 11,780 1,245,666 14,746,600,010
HDC현대EP (089470) 4,005 -20 -.5 4,040 4,040 3,965 68,701 274,982,752
제주항공 (089590) 7,030 60 .86 7,000 7,130 6,920 198,952 1,401,399,250
롯데렌탈 (089860) 34,100 1000 3.02 33,200 34,600 32,850 185,066 6,317,245,625
평화산업 (090080) 1,118 -47 -4.03 1,166 1,170 1,115 1,426,282 1,609,008,808
노루페인트 (090350) 9,110 10 .11 9,130 9,210 9,020 159,623 1,455,628,580
노루페인트우 (090355) 15,210 390 2.63 15,030 15,270 15,010 3,112 47,231,210
메타랩스 (090370) 1,443 -3 -.21 1,446 1,484 1,420 28,553 40,794,566
아모레퍼시픽 (090430) 140,600 700 .5 140,600 142,900 138,100 593,159 83,665,891,100
아모레퍼시픽우 (090435) 46,400 -550 -1.17 46,950 47,100 45,800 31,845 1,475,262,975
비에이치 (090460) 12,410 20 .16 12,410 12,560 12,280 199,788 2,482,500,735
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,125 60 2.91 2,065 2,140 2,065 527,409 1,114,047,163
디아이씨 (092200) 4,610 -95 -2.02 4,700 4,730 4,605 141,642 657,219,414
KEC (092220) 785 2 .26 783 790 777 421,775 330,939,501
KPX홀딩스 (092230) 70,200 200 .29 70,000 70,300 68,600 7,071 492,243,950
기신정기 (092440) 2,560 -25 -.97 2,585 2,620 2,550 29,836 77,001,582
DYP (092780) 4,565 70 1.56 4,495 4,600 4,495 10,756 49,051,514
넥스틸 (092790) 15,240 350 2.35 15,000 15,730 14,860 790,939 12,157,458,800
LF (093050) 17,970 270 1.53 17,710 18,110 17,650 120,041 2,148,986,590
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,818 -143 -7.29 1,966 1,968 1,810 1,074,912 1,990,776,151
후성 (093370) 4,795 235 5.15 4,580 4,865 4,540 675,652 3,214,793,652
효성ITX (094280) 12,480 -20 -.16 12,500 12,530 12,420 21,379 266,573,295
맵스리얼티1 (094800) 4,435 35 .8 4,410 4,435 4,370 128,923 567,642,305
AJ네트웍스 (095570) 4,035 35 .88 4,000 4,035 3,960 272,380 1,091,702,953
웅진씽크빅 (095720) 1,751 1 .06 1,759 1,778 1,740 285,582 500,558,751
JW홀딩스 (096760) 3,940 125 3.28 3,885 4,050 3,770 495,927 1,956,539,061
SK이노베이션 (096770) 94,300 1000 1.07 93,300 95,900 92,600 350,643 33,132,457,250
SK이노베이션우 (096775) 64,000 300 .47 63,900 64,800 62,900 2,690 172,780,750
HJ중공업 (097230) 7,130 -10 -.14 7,110 7,190 7,060 441,529 3,145,101,420
엠씨넥스 (097520) 27,450 450 1.67 27,000 27,700 27,000 47,957 1,315,539,625
CJ제일제당 (097950) 246,000 500 .2 246,000 248,000 242,000 61,003 14,968,615,750
CJ제일제당 우 (097955) 144,800 1100 .77 143,600 145,900 142,000 8,660 1,251,992,950
SK오션플랜트 (100090) 20,100 -50 -.25 19,950 20,500 19,370 366,969 7,328,436,265
비상교육 (100220) 7,670 130 1.72 7,490 7,910 7,300 328,830 2,498,544,330
진양홀딩스 (100250) 3,295 5 .15 3,305 3,305 3,250 65,677 215,565,251
SNT에너지 (100840) 41,950 0 0 42,150 43,250 40,800 171,265 7,169,553,600
인바이오젠 (101140) 12,130 190 1.59 11,650 12,540 11,650 14,251 171,389,165
해태제과식품 (101530) 7,270 -150 -2.02 7,480 7,480 7,170 36,493 266,577,620
동성케미컬 (102260) 4,315 35 .82 4,310 4,320 4,230 143,397 615,919,795
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,270 -210 -1.83 11,360 11,440 11,200 28,857 326,378,775
풍산 (103140) 77,000 11000 16.67 67,400 77,000 67,100 1,700,993 125,173,427,700
일진전기 (103590) 31,950 1000 3.23 32,250 32,450 31,250 992,839 31,710,952,900
한국철강 (104700) 9,800 40 .41 9,770 9,940 9,600 67,862 666,007,110
KB금융 (105560) 110,900 200 .18 110,800 114,800 108,400 2,263,281 252,997,815,950
한세실업 (105630) 11,020 120 1.1 10,970 11,220 10,860 151,239 1,670,638,755
우진 (105840) 9,270 -120 -1.28 9,410 9,440 9,050 299,688 2,769,005,940
미원홀딩스 (107590) 78,700 2200 2.88 78,900 78,900 77,700 724 56,746,500
LX세미콘 (108320) 62,800 1100 1.78 62,500 63,500 61,800 50,681 3,180,662,650
LX하우시스 (108670) 33,150 250 .76 33,000 33,400 32,550 18,281 604,787,975
LX하우시스우 (108675) 18,850 -20 -.11 18,880 19,080 18,800 2,508 47,295,480
주성코퍼레이션 (109070) 954 19 2.03 935 955 930 308,588 291,087,707
호전실업 (111110) 8,920 -110 -1.22 8,940 9,150 8,820 33,715 300,933,960
동인기연 (111380) 15,250 0 0 15,450 15,450 15,120 12,858 195,574,930
영원무역 (111770) 62,100 1300 2.14 59,800 62,300 59,800 52,746 3,255,505,050
씨에스윈드 (112610) 49,450 -400 -.8 49,800 50,300 48,200 350,344 17,271,332,100
GKL (114090) 14,810 150 1.02 14,620 14,820 14,350 258,072 3,750,953,875
대성에너지 (117580) 7,860 -30 -.38 7,920 7,920 7,810 43,656 343,723,990
메타케어 (118000) 342 -3 -.87 345 355 340 528,016 182,169,286
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 103,700 -100 -.1 104,900 104,900 102,500 5,136 532,279,250
코오롱인더 (120110) 33,700 550 1.66 33,300 34,650 33,150 144,760 4,916,591,400
코오롱인더우 (120115) 21,650 50 .23 21,600 22,050 21,500 26,907 585,762,625
아이마켓코리아 (122900) 8,250 50 .61 8,200 8,250 8,170 33,685 276,254,560
한국화장품 (123690) 7,370 90 1.24 7,290 7,370 7,170 117,879 861,083,885
SJM (123700) 3,450 50 1.47 3,400 3,470 3,365 61,884 212,474,760
한국자산신탁 (123890) 2,575 -20 -.77 2,595 2,600 2,545 303,950 779,796,716
현대퓨처넷 (126560) 3,285 -5 -.15 3,300 3,300 3,235 49,023 160,443,080
수산인더스트리 (126720) 25,850 200 .78 25,900 26,450 25,600 86,817 2,260,708,225
대성산업 (128820) 4,220 -165 -3.76 4,400 4,465 4,180 417,501 1,806,369,610
한미약품 (128940) 316,500 24000 8.21 295,500 317,500 291,500 181,102 55,754,672,750
인터지스 (129260) 2,750 -10 -.36 2,740 2,770 2,700 135,562 372,420,150
한전산업 (130660) 12,170 -450 -3.57 12,570 12,580 12,090 639,903 7,869,818,135
화인베스틸 (133820) 832 -22 -2.58 854 855 825 136,774 114,728,715
미원화학 (134380) 80,200 0 0 80,000 80,200 79,800 1,343 107,449,800
시디즈 (134790) 29,750 0 0 30,000 30,000 29,250 2,663 78,806,500
선진 (136490) 10,180 160 1.6 10,050 10,350 9,990 232,628 2,368,721,320
에스디바이오센서 (137310) 11,520 20 .17 11,430 11,550 11,050 284,041 3,216,456,275
메리츠금융지주 (138040) 112,600 -1000 -.88 112,900 113,300 111,500 309,157 34,745,115,700
코오롱ENP (138490) 6,860 -10 -.15 6,880 6,930 6,780 66,413 454,953,720
BNK금융지주 (138930) 11,650 400 3.56 11,380 11,730 11,350 1,755,280 20,376,385,310
iM금융지주 (139130) 11,590 210 1.85 11,380 11,680 11,320 760,257 8,797,914,970
이마트 (139480) 83,100 -7500 -8.28 87,900 87,900 82,100 896,091 74,691,238,850
아주스틸 (139990) 4,180 10 .24 4,185 4,185 4,140 18,073 75,313,555
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,649 -21 -1.26 1,698 1,698 1,640 13,630 22,711,345
다이나믹디자인 (145210) 968 -28 -2.81 987 996 953 214,920 208,219,358
케이탑리츠 (145270) 955 5 .53 956 956 944 50,402 47,868,329
덴티움 (145720) 67,100 500 .75 66,500 67,300 65,400 48,747 3,250,427,650
삼양사 (145990) 53,300 -600 -1.11 53,900 54,000 52,700 22,110 1,175,945,650
삼양사우 (145995) 34,550 -450 -1.29 35,100 35,200 34,550 1,140 39,925,050
한국ANKOR유전 (152550) 231 -6 -2.53 236 238 227 1,387,634 320,274,441
DSR (155660) 4,035 -10 -.25 4,045 4,070 4,000 37,758 152,457,230
애경케미칼 (161000) 10,730 40 .37 10,730 10,820 10,550 417,808 4,463,876,935
한국타이어앤테크놀로지 (161390) 39,350 -350 -.88 40,000 40,000 39,100 452,236 17,843,190,075
한국콜마 (161890) 90,000 3400 3.93 86,700 91,000 85,800 273,828 24,457,679,000
동일고무벨트 (163560) 7,420 -110 -1.46 7,510 7,590 7,420 56,529 422,706,375
동아에스티 (170900) 49,450 650 1.33 49,050 49,500 47,800 14,607 718,191,225
JB금융지주 (175330) 19,180 220 1.16 18,910 19,500 18,770 610,941 11,759,402,485
PI첨단소재 (178920) 18,190 940 5.45 17,260 18,200 17,110 262,944 4,695,262,685
한진칼 (180640) 139,500 -300 -.21 139,800 141,000 138,300 118,067 16,505,310,650
한진칼우 (18064K) 42,300 -200 -.47 43,000 43,850 40,300 39,324 1,651,595,500
NHN (181710) 24,700 350 1.44 24,450 25,000 23,950 188,831 4,663,096,525
아세아시멘트 (183190) 12,420 80 .65 12,230 12,540 12,200 53,731 664,038,415
종근당 (185750) 86,900 1000 1.16 86,200 87,100 85,100 29,533 2,554,942,600
더블유게임즈 (192080) 50,500 300 .6 50,200 50,800 49,850 75,447 3,802,133,550
쿠쿠홀딩스 (192400) 30,500 -900 -2.87 31,400 31,900 30,250 27,031 835,283,600
드림텍 (192650) 6,170 -10 -.16 6,170 6,220 6,110 78,824 487,428,880
코스맥스 (192820) 237,000 11000 4.87 226,000 240,000 224,000 114,807 26,968,089,750
제이에스코퍼레이션 (194370) 11,470 20 .17 11,570 12,130 11,330 305,117 3,573,849,135
해성디에스 (195870) 21,300 -300 -1.39 21,750 21,900 21,150 200,135 4,296,650,000
서연이화 (200880) 12,280 -130 -1.05 12,670 12,670 12,200 79,585 982,161,975
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,150 0 0 34,400 34,550 33,900 249,861 8,531,693,075
삼성바이오로직스 (207940) 1,040,000 7000 .68 1,034,000 1,041,000 1,023,000 74,543 77,180,907,000
디와이파워 (210540) 12,990 190 1.48 12,790 13,170 12,750 62,071 807,497,880
SK디앤디 (210980) 9,960 150 1.53 9,850 10,090 9,810 86,734 867,159,630
한솔제지 (213500) 8,880 20 .23 8,870 8,920 8,790 110,767 979,610,870
이노션 (214320) 18,720 90 .48 18,650 18,850 18,550 105,145 1,966,821,675
금호에이치티 (214330) 656 -19 -2.81 675 682 653 1,319,430 874,851,806
경보제약 (214390) 5,480 20 .37 5,490 5,510 5,370 18,172 99,428,130
토니모리 (214420) 9,760 230 2.41 9,580 9,800 9,320 404,078 3,896,397,500
잇츠한불 (226320) 13,500 260 1.96 13,300 13,500 13,050 46,087 613,104,495
현대코퍼레이션홀딩스 (227840) 12,840 -230 -1.76 13,080 13,190 12,810 47,403 615,994,140
LS에코에너지 (229640) 35,900 350 .98 37,950 37,950 35,550 338,678 12,357,368,375
JW생명과학 (234080) 12,420 90 .73 12,440 12,540 12,300 31,974 396,663,890
두산밥캣 (241560) 52,700 4700 9.79 48,150 53,400 48,100 683,288 35,499,305,000
화승엔터프라이즈 (241590) 7,810 -20 -.26 7,850 8,030 7,780 135,294 1,067,685,075
에이플러스에셋 (244920) 6,050 -80 -1.31 6,210 6,260 5,970 108,558 663,888,410
솔루엠 (248070) 15,260 -90 -.59 15,350 15,440 15,130 119,173 1,820,398,015
샘표식품 (248170) 27,200 -200 -.73 27,450 27,525 27,050 19,109 522,117,250
일동제약 (249420) 12,550 -100 -.79 12,700 12,760 12,530 49,723 628,291,530
넷마블 (251270) 60,100 5300 9.67 56,200 61,300 55,900 703,124 41,829,585,150
크래프톤 (259960) 375,500 2000 .54 371,500 375,500 365,000 138,832 51,631,212,000
크라운제과 (264900) 9,210 20 .22 9,190 9,250 8,970 90,837 826,510,090
크라운제과우 (26490K) 10,320 -430 -4 10,770 11,000 10,300 8,313 86,693,620
HD현대 (267250) 121,900 2200 1.84 119,700 124,400 118,800 580,409 70,302,569,850
HD현대일렉트릭 (267260) 429,500 29000 7.24 403,500 433,000 402,500 522,673 221,261,580,000
HD현대건설기계 (267270) 73,000 4300 6.26 68,900 74,200 68,700 319,762 23,208,647,950
경동도시가스 (267290) 19,770 -170 -.85 19,900 19,990 19,690 16,132 319,827,375
아시아나IDT (267850) 11,820 40 .34 11,820 11,840 11,730 4,547 53,682,300
미원에스씨 (268280) 163,300 1400 .86 163,400 163,400 160,900 1,067 172,532,800
오리온 (271560) 113,000 500 .44 112,400 113,200 111,800 100,862 11,346,740,150
일진하이솔루스 (271940) 14,710 160 1.1 14,500 15,280 14,390 131,816 1,966,452,825
제일약품 (271980) 13,100 40 .31 13,060 13,320 12,900 34,724 455,384,470
한화시스템 (272210) 51,400 8600 20.09 43,750 52,000 43,550 12,232,648 591,095,523,125
진에어 (272450) 9,740 100 1.04 9,720 9,740 9,580 120,079 1,161,044,755
삼양패키징 (272550) 13,620 120 .89 13,500 13,710 13,380 31,186 424,164,145
에이피알 (278470) 129,000 1100 .86 127,300 130,900 126,900 597,092 77,184,259,800
롯데웰푸드 (280360) 122,500 -900 -.73 123,400 123,500 121,000 14,472 1,769,585,300
케이씨텍 (281820) 26,500 350 1.34 26,900 26,900 26,000 93,206 2,454,091,775
BGF리테일 (282330) 122,200 -1700 -1.37 123,600 124,500 119,800 88,473 10,828,654,800
쿠쿠홈시스 (284740) 26,550 -150 -.56 26,700 26,950 26,325 34,602 921,134,000
SK케미칼 (285130) 60,900 1400 2.35 60,300 62,500 59,400 104,144 6,360,095,100
SK케미칼우 (28513K) 26,800 800 3.08 25,700 27,100 25,700 22,559 602,804,575
롯데이노베이트 (286940) 19,750 270 1.39 19,480 19,890 19,480 13,398 263,052,515
하나제약 (293480) 12,000 0 0 12,000 12,030 11,880 21,357 255,168,770
신한알파리츠 (293940) 5,540 -130 -2.29 5,670 5,670 5,490 537,047 2,979,940,840
HDC현대산업개발 (294870) 27,000 2300 9.31 24,950 27,300 24,750 752,467 19,967,896,025
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 255,000 7000 2.82 248,500 259,000 246,500 16,574 4,226,340,500
효성중공업 (298040) 682,000 16000 2.4 676,000 690,000 665,000 72,807 49,258,448,500
HS효성첨단소재 (298050) 201,500 1000 .5 201,000 208,000 198,300 18,453 3,746,605,350
에어부산 (298690) 2,235 5 .22 2,230 2,250 2,215 186,952 417,484,547
한일시멘트 (300720) 19,020 340 1.82 18,790 19,270 18,770 95,153 1,811,731,970
SK바이오사이언스 (302440) 46,300 450 .98 45,900 46,500 45,250 100,829 4,644,787,150
세아제강 (306200) 158,000 1400 .89 157,200 158,800 154,800 13,960 2,191,669,350
현대오토에버 (307950) 147,300 200 .14 149,500 149,600 145,700 56,991 8,397,257,350
씨티알모빌리티 (308170) 6,380 390 6.51 6,090 6,400 6,000 11,981 74,409,610
우리금융지주 (316140) 20,500 0 0 20,550 21,100 20,250 3,775,865 78,139,377,850
자이에스앤디 (317400) 3,930 75 1.95 3,840 4,025 3,800 118,872 467,484,950
HD현대에너지솔루션 (322000) 47,750 -1250 -2.55 48,450 49,450 47,250 427,054 20,639,335,600
카카오뱅크 (323410) 28,350 -800 -2.74 30,650 30,700 27,750 4,148,965 119,737,231,250
SK바이오팜 (326030) 92,900 200 .22 92,700 93,100 91,500 135,238 12,488,352,800
HD현대중공업 (329180) 427,000 9000 2.15 417,500 427,500 411,000 332,695 139,811,055,750
롯데리츠 (330590) 3,740 20 .54 3,740 3,745 3,710 415,237 1,549,371,472
이지스밸류플러스리츠 (334890) 4,465 -30 -.67 4,485 4,485 4,455 63,590 283,987,340
두산퓨얼셀 (336260) 19,160 1090 6.03 18,390 20,750 18,250 2,411,022 47,394,447,130
두산퓨얼셀1우 (33626K) 5,350 110 2.1 5,240 5,760 5,100 215,792 1,183,371,860
두산퓨얼셀2우B (33626L) 8,540 140 1.67 8,480 9,100 8,320 45,766 402,477,320
솔루스첨단소재 (336370) 8,450 -160 -1.86 8,670 8,780 8,440 230,293 1,972,255,790
솔루스첨단소재1우 (33637K) 1,658 -16 -.96 1,682 1,683 1,658 134,047 223,499,145
솔루스첨단소재2우B (33637L) 4,005 -50 -1.23 4,080 4,130 3,990 30,181 121,998,420
NH프라임리츠 (338100) 4,510 20 .45 4,490 4,550 4,465 67,273 303,233,882
교촌에프앤비 (339770) 5,310 -70 -1.3 5,400 5,430 5,270 89,467 477,909,360
KCC글라스 (344820) 32,800 650 2.02 32,700 32,950 32,100 40,340 1,317,208,250
제이알글로벌리츠 (348950) 2,770 10 .36 2,760 2,775 2,740 678,461 1,872,750,368
이지스레지던스리츠 (350520) 4,210 -20 -.47 4,235 4,235 4,190 30,482 128,083,136
하이브 (352820) 309,000 7000 2.32 308,000 310,000 300,000 329,855 101,051,641,750
대덕전자 (353200) 15,560 -130 -.83 15,800 15,840 15,450 115,916 1,809,128,500
대덕전자1우 (35320K) 7,730 0 0 7,750 7,800 7,700 2,660 20,529,960
코람코라이프인프라리츠 (357120) 4,450 55 1.25 4,390 4,450 4,375 164,759 725,158,795
미래에셋맵스리츠 (357250) 2,740 5 .18 2,740 2,750 2,715 42,741 116,767,905
마스턴프리미어리츠 (357430) 1,465 -5 -.34 1,471 1,471 1,463 16,987 24,871,377
SK아이이테크놀로지 (361610) 22,600 300 1.35 22,550 22,800 22,200 101,476 2,287,185,050
티와이홀딩스 (363280) 3,200 -20 -.62 3,295 3,425 3,155 457,349 1,489,186,364
티와이홀딩스우 (36328K) 5,980 650 12.2 6,210 6,920 5,380 1,615,953 10,271,684,960
ESR켄달스퀘어리츠 (365550) 4,375 5 .11 4,350 4,405 4,305 395,966 1,717,721,035
한컴라이프케어 (372910) 3,045 10 .33 3,050 3,050 3,015 98,797 299,714,780
LG에너지솔루션 (373220) 288,500 3500 1.23 286,500 292,000 285,000 213,404 61,650,296,000
DL이앤씨 (375500) 50,000 900 1.83 49,350 51,300 48,800 487,472 24,444,210,675
DL이앤씨우 (37550K) 21,500 300 1.42 21,500 22,150 20,500 18,238 397,449,100
DL이앤씨2우(전환) (37550L) 32,050 1200 3.89 30,900 32,050 30,850 7,532 238,746,650
디앤디플랫폼리츠 (377190) 3,310 20 .61 3,265 3,310 3,240 100,218 327,403,221
카카오페이 (377300) 57,400 7900 15.96 58,200 58,400 53,000 5,144,110 287,874,368,500
바이오노트 (377740) 5,230 160 3.16 5,140 5,250 5,030 81,476 420,749,300
화승알앤에이 (378850) 3,265 -25 -.76 3,290 3,300 3,255 42,188 138,314,290
케이카 (381970) 15,680 -70 -.44 15,700 15,700 15,300 233,314 3,628,913,920
F&F (383220) 78,100 1800 2.36 76,400 78,400 76,000 77,940 6,047,593,200
LX홀딩스 (383800) 9,530 -90 -.94 9,660 9,700 9,200 755,151 7,154,649,230
LX홀딩스1우 (38380K) 9,140 -360 -3.79 9,580 9,580 8,960 17,144 158,271,990
SK리츠 (395400) 4,750 10 .21 4,745 4,755 4,710 484,082 2,286,022,944
미래에셋글로벌리츠 (396690) 2,760 -20 -.72 2,785 2,785 2,695 51,376 141,112,936
NH올원리츠 (400760) 3,730 15 .4 3,720 3,735 3,695 90,173 335,008,958
SK스퀘어 (402340) 129,200 600 .47 127,400 131,500 125,700 541,808 69,634,413,117
쏘카 (403550) 13,400 -20 -.15 13,420 13,500 13,300 7,599 101,646,240
신한서부티엔디리츠 (404990) 3,650 0 0 3,645 3,650 3,605 73,113 265,340,950
KB발해인프라 (415640) 8,120 50 .62 8,070 8,160 8,050 140,157 1,137,879,655
코람코더원리츠 (417310) 5,190 110 2.17 5,110 5,200 5,000 61,511 312,870,380
KB스타리츠 (432320) 4,005 70 1.78 3,950 4,005 3,940 237,765 943,020,310
HD현대마린솔루션 (443060) 185,000 7200 4.05 178,000 185,500 177,800 213,772 39,298,581,386
유니드비티플러스 (446070) 4,360 -25 -.57 4,410 4,435 4,250 47,464 207,668,880
삼성FN리츠 (448730) 4,645 0 0 4,660 4,660 4,590 108,779 503,738,207
에코프로머티 (450080) 43,850 -250 -.57 44,700 44,850 43,350 356,043 15,659,862,225
코오롱모빌리티그룹 (450140) 2,295 -10 -.43 2,285 2,310 2,255 214,589 490,695,658
코오롱모빌리티그룹우 (45014K) 3,270 -60 -1.8 3,350 3,350 3,240 14,786 48,243,050
한화리츠 (451800) 3,815 35 .93 3,780 3,815 3,765 404,528 1,531,957,627
한화갤러리아 (452260) 1,281 1 .08 1,294 1,308 1,276 1,072,227 1,384,234,404
한화갤러리아우 (45226K) 2,430 40 1.67 2,425 2,450 2,425 11,316 27,581,700
현대그린푸드 (453340) 17,890 -270 -1.49 18,160 18,180 17,800 37,359 671,540,495
두산로보틱스 (454910) 51,700 800 1.57 51,200 53,000 50,300 322,760 16,735,449,000
OCI (456040) 58,600 400 .69 58,200 59,600 57,900 41,145 2,417,575,750
이수스페셜티케미컬 (457190) 39,950 -800 -1.96 40,750 41,250 39,800 188,433 7,577,264,500
동국씨엠 (460850) 6,510 -30 -.46 6,550 6,590 6,460 81,991 533,713,440
동국제강 (460860) 9,690 370 3.97 9,430 9,770 9,310 229,141 2,200,181,035
조선내화 (462520) 13,390 120 .9 13,490 13,500 13,300 2,486 33,327,990
시프트업 (462870) 51,700 1300 2.58 51,100 52,000 50,500 209,550 10,764,212,650
STX그린로지스 (465770) 8,670 -20 -.23 8,710 8,750 8,620 58,918 512,164,875
SK이터닉스 (475150) 22,700 650 2.95 21,900 23,650 21,450 2,431,318 55,135,999,850
더본코리아 (475560) 28,700 -900 -3.04 30,050 30,050 28,650 101,771 2,950,123,100
씨케이솔루션 (480370) 11,170 -60 -.53 11,300 11,340 11,110 63,169 708,174,845
신한글로벌액티브리츠 (481850) 1,575 -5 -.32 1,580 1,585 1,560 66,179 104,054,876
달바글로벌 (483650) 140,700 -4200 -2.9 144,200 146,900 139,400 259,280 37,005,441,100
엠앤씨솔루션 (484870) 125,200 4000 3.3 122,100 125,700 121,400 38,549 4,780,536,500
HS효성 (487570) 64,000 -1600 -2.44 70,500 75,600 61,500 391,512 26,987,446,600
한화비전 (489790) 51,700 400 .78 51,400 52,400 50,600 560,988 28,916,819,900
GS피앤엘 (499790) 34,000 400 1.19 33,650 34,400 32,600 192,935 6,496,953,625
엘브이엠씨홀딩스 (900140) 1,978 39 2.01 1,940 1,985 1,913 522,590 1,015,466,855
프레스티지바이오파마 (950210) 12,850 -110 -.85 13,000 13,030 12,840 101,323 1,308,371,435

Leave a Comment