KOSPI 20250618

KOSPI 일별 조회 데이터 [962] (2025-06-18)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,870 240 3.62 6,630 6,920 6,540 125,262 854,487,150
KR모터스 (000040) 418 1 .24 417 424 413 263,096 109,773,779
경방 (000050) 8,010 -150 -1.84 8,150 8,180 7,940 124,777 999,945,180
삼양홀딩스 (000070) 87,000 -1900 -2.14 88,900 89,100 85,900 39,363 3,445,888,650
삼양홀딩스우 (000075) 86,800 -900 -1.03 88,500 88,500 86,800 64 5,608,300
하이트진로 (000080) 20,050 -50 -.25 19,990 20,150 19,970 135,928 2,723,017,415
하이트진로2우B (000087) 15,790 -10 -.06 15,800 16,010 15,790 2,836 44,918,730
유한양행 (000100) 103,700 -1000 -.96 104,000 105,300 103,500 274,059 28,520,994,000
유한양행우 (000105) 96,100 -200 -.21 96,300 97,500 95,600 3,183 306,279,450
CJ대한통운 (000120) 84,900 1400 1.68 82,800 85,100 82,800 52,308 4,414,056,050
하이트진로홀딩스 (000140) 10,620 -370 -3.37 10,980 10,980 10,580 103,708 1,111,424,265
하이트진로홀딩스우 (000145) 13,220 -290 -2.15 13,450 13,450 13,180 1,471 19,489,620
두산 (000150) 607,000 -5000 -.82 612,000 619,000 598,000 114,962 69,894,148,500
두산우 (000155) 435,500 -3500 -.8 439,000 447,000 425,500 50,742 22,146,759,500
두산2우B (000157) 513,000 -15000 -2.84 525,000 535,000 507,000 7,251 3,741,078,000
성창기업지주 (000180) 1,690 14 .84 1,680 1,698 1,676 42,517 71,966,892
DL (000210) 45,150 -150 -.33 44,750 45,650 44,150 94,126 4,212,077,425
DL우 (000215) 24,150 -100 -.41 24,250 24,400 24,100 2,626 63,702,350
유유제약 (000220) 4,550 10 .22 4,540 4,575 4,500 33,921 154,149,472
유유제약1우 (000225) 4,990 -30 -.6 5,020 5,020 4,940 6,708 33,403,590
유유제약2우B (000227) 10,690 100 .94 10,800 10,800 10,670 797 8,568,580
일동홀딩스 (000230) 6,950 -20 -.29 6,930 7,030 6,850 37,279 260,188,860
한국앤컴퍼니 (000240) 18,820 220 1.18 18,420 19,000 18,330 171,716 3,229,514,995
기아 (000270) 98,900 -700 -.7 98,500 99,400 97,200 1,018,716 100,481,449,550
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,100 -50 -.24 21,100 21,500 20,500 133,250 2,767,060,900
노루홀딩스우 (000325) 35,250 -750 -2.08 36,000 36,000 34,300 2,479 86,320,650
한화손해보험 (000370) 5,700 -80 -1.38 5,810 5,890 5,640 522,092 3,014,788,385
삼화페인트 (000390) 6,070 -20 -.33 6,030 6,100 6,030 29,077 176,424,065
롯데손해보험 (000400) 1,685 -8 -.47 1,692 1,694 1,663 193,233 325,087,645
대원강업 (000430) 3,800 35 .93 3,765 3,830 3,745 96,777 367,433,140
CR홀딩스 (000480) 5,460 -10 -.18 5,470 5,480 5,440 7,964 43,471,830
대동 (000490) 10,810 -190 -1.73 10,900 10,900 10,760 123,110 1,330,862,725
가온전선 (000500) 65,000 100 .15 65,400 66,000 64,600 74,103 4,830,510,400
삼일제약 (000520) 10,290 -260 -2.46 10,410 10,630 10,270 169,690 1,758,606,285
흥국화재 (000540) 4,270 -85 -1.95 4,350 4,380 4,260 119,706 514,104,536
흥국화재우 (000545) 7,550 -60 -.79 7,610 7,610 7,550 8,995 68,010,000
CS홀딩스 (000590) 93,200 -600 -.64 93,500 94,900 92,000 1,642 152,779,300
동아쏘시오홀딩스 (000640) 123,000 5100 4.33 117,900 123,900 116,100 27,261 3,340,469,250
천일고속 (000650) 41,950 800 1.94 41,300 42,350 41,300 1,392 58,357,700
SK하이닉스 (000660) 246,500 -2500 -1 245,500 252,000 245,000 4,081,001 1,009,652,492,936
영풍 (000670) 42,100 -550 -1.29 42,300 43,300 42,000 31,468 1,337,575,925
LS네트웍스 (000680) 3,860 -50 -1.28 3,875 3,925 3,850 461,468 1,789,446,688
유수홀딩스 (000700) 6,150 80 1.32 6,070 6,200 6,070 25,418 155,988,790
현대건설 (000720) 76,700 -1300 -1.67 77,800 78,700 75,000 1,631,966 125,455,585,550
현대건설우 (000725) 67,800 -1200 -1.74 68,900 68,900 66,100 18,427 1,244,235,050
이화산업 (000760) 13,190 80 .61 13,260 13,310 12,960 1,386 18,360,610
삼성화재 (000810) 422,500 -22000 -4.95 435,500 439,000 421,000 154,537 66,045,566,000
삼성화재우 (000815) 319,000 -5500 -1.69 325,000 325,500 317,500 16,878 5,404,556,750
화천기공 (000850) 32,850 100 .31 32,750 33,050 32,550 4,309 141,965,250
강남제비스코 (000860) 12,750 -10 -.08 12,900 12,900 12,600 16,558 210,211,180
한화 (000880) 93,500 -2600 -2.71 97,800 98,700 92,900 708,597 67,570,178,950
한화우 (000885) 69,100 -1300 -1.85 70,700 71,200 68,300 2,969 205,987,500
한화3우B (00088K) 39,300 -1600 -3.91 41,100 42,000 39,150 171,165 6,906,105,800
보해양조 (000890) 508 0 0 509 520 507 554,928 283,933,495
유니온 (000910) 4,795 20 .42 4,755 4,820 4,700 90,077 430,605,570
전방 (000950) 39,350 -950 -2.36 41,000 41,500 38,200 13,162 519,701,250
한국주철관 (000970) 7,200 -10 -.14 7,200 7,240 7,140 41,536 298,089,680
DB하이텍 (000990) 47,250 3000 6.78 44,200 47,950 43,950 380,027 17,589,607,925
페이퍼코리아 (001020) 726 14 1.97 712 758 707 25,905 18,714,228
CJ (001040) 148,500 600 .41 146,000 149,700 145,100 146,939 21,699,918,000
CJ우 (001045) 79,300 -2000 -2.46 80,900 81,900 79,100 11,784 941,202,400
CJ4우(전환) (00104K) 122,600 -200 -.16 122,600 123,200 120,400 7,869 956,899,950
JW중외제약 (001060) 23,050 -50 -.22 22,850 23,250 22,650 54,336 1,248,435,575
JW중외제약우 (001065) 29,100 0 0 29,100 29,100 29,100 278 8,089,800
JW중외제약2우B (001067) 62,600 0 0 62,600 62,600 62,500 53 3,316,200
대한방직 (001070) 6,990 -50 -.71 7,350 7,350 6,920 23,055 161,425,270
만호제강 (001080) 28,150 -700 -2.43 28,850 29,650 28,100 3,676 104,402,750
LX인터내셔널 (001120) 31,050 -1100 -3.42 31,950 32,150 30,950 275,222 8,637,169,475
대한제분 (001130) 154,500 -500 -.32 155,000 155,800 153,500 755 116,943,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,605 35 .98 3,570 3,645 3,545 768,223 2,763,987,633
금호전기 (001210) 1,118 9 .81 1,107 1,118 1,088 190,637 210,294,058
동국홀딩스 (001230) 8,490 120 1.43 8,360 8,505 8,265 95,058 802,816,490
GS글로벌 (001250) 2,705 -10 -.37 2,745 2,750 2,685 589,195 1,595,351,981
남광토건 (001260) 9,970 -220 -2.16 10,190 10,230 9,840 76,442 763,531,060
부국증권 (001270) 42,200 -50 -.12 42,250 42,850 41,450 13,111 554,006,450
부국증권우 (001275) 26,700 0 0 26,650 26,800 26,650 11,025 294,789,450
상상인증권 (001290) 739 -8 -1.07 747 764 723 1,480,291 1,092,703,688
PKC (001340) 5,680 -10 -.18 5,710 5,740 5,620 57,303 323,897,630
삼성제약 (001360) 1,856 -44 -2.32 1,902 1,925 1,834 758,068 1,408,953,520
SG글로벌 (001380) 1,743 -21 -1.19 1,758 1,765 1,739 221,625 387,060,278
KG케미칼 (001390) 4,635 -35 -.75 4,670 4,730 4,625 302,723 1,412,412,627
태원물산 (001420) 4,110 120 3.01 3,990 4,120 3,835 5,125 20,442,710
세아베스틸지주 (001430) 24,700 1350 5.78 23,000 25,000 22,750 353,907 8,485,745,275
대한전선 (001440) 15,870 70 .44 15,750 16,040 15,620 1,488,576 23,554,975,815
현대해상 (001450) 25,300 -300 -1.17 25,250 25,750 25,100 295,452 7,498,030,925
BYC (001460) 40,400 800 2.02 38,850 41,500 38,850 4,279 173,798,875
BYC우 (001465) 23,050 300 1.32 23,300 23,550 22,050 32,344 745,298,300
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,490 -40 -.53 7,510 7,620 7,400 318,440 2,389,491,150
SK증권 (001510) 690 30 4.55 657 700 653 16,296,810 11,174,340,220
SK증권우 (001515) 2,335 105 4.71 2,280 2,350 2,255 37,462 86,786,310
동양 (001520) 635 1 .16 632 639 629 343,518 217,316,967
동양우 (001525) 4,155 -10 -.24 4,200 4,220 4,130 4,385 18,403,370
동양2우B (001527) 8,470 -60 -.7 8,500 8,500 8,470 301 2,553,400
DI동일 (001530) 38,600 -100 -.26 38,150 38,950 38,100 20,250 781,945,925
조비 (001550) 14,930 -410 -2.67 15,480 15,480 14,800 88,000 1,326,297,280
제일연마 (001560) 10,030 30 .3 10,000 10,150 9,900 5,436 54,356,390
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 489 0 0 489 493 486 42,483 20,778,706
종근당홀딩스 (001630) 53,200 -400 -.75 53,600 54,800 53,000 5,019 271,511,750
대상 (001680) 21,950 -50 -.23 21,800 22,100 21,750 105,711 2,321,469,500
대상우 (001685) 17,110 20 .12 17,090 17,150 17,020 6,268 107,015,600
신영증권 (001720) 119,000 100 .08 119,100 121,900 117,500 38,158 4,544,622,400
SK네트웍스 (001740) 4,265 -10 -.23 4,255 4,295 4,235 276,095 1,177,398,373
한양증권 (001750) 18,320 310 1.72 17,950 18,370 17,930 46,187 840,107,770
한양증권우 (001755) 17,530 60 .34 17,690 18,000 17,450 2,499 44,085,850
SHD (001770) 17,960 -30 -.17 17,990 18,130 17,830 2,147 38,566,750
알루코 (001780) 2,320 -35 -1.49 2,350 2,355 2,320 299,907 699,370,585
대한제당 (001790) 2,915 0 0 2,920 2,930 2,880 634,096 1,842,366,483
대한제당우 (001795) 2,495 5 .2 2,470 2,500 2,470 164,949 409,528,044
오리온홀딩스 (001800) 21,300 -300 -1.39 21,450 21,800 21,100 160,469 3,448,345,450
삼화콘덴서 (001820) 26,900 300 1.13 26,600 27,000 26,250 31,748 848,493,775
KISCO홀딩스 (001940) 26,900 300 1.13 26,600 27,400 26,300 32,988 886,802,075
코오롱 (002020) 40,150 -900 -2.19 40,850 41,900 39,400 232,209 9,347,126,950
코오롱우 (002025) 22,300 -700 -3.04 22,800 22,950 21,450 49,920 1,099,952,625
아세아 (002030) 307,000 -2500 -.81 309,500 311,500 301,000 2,513 767,889,000
비비안 (002070) 809 -129 -13.75 782 830 760 10,290,545 8,254,394,256
경농 (002100) 10,210 0 0 10,210 10,270 10,150 45,649 465,588,825
고려산업 (002140) 3,040 25 .83 3,030 3,060 2,980 386,419 1,167,355,811
도화엔지니어링 (002150) 6,800 -30 -.44 6,840 6,840 6,740 33,102 224,341,315
삼양통상 (002170) 54,600 500 .92 55,000 55,000 54,100 1,336 73,101,700
한국수출포장 (002200) 3,045 5 .16 3,065 3,065 3,015 34,197 103,959,200
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,640 -90 -3.3 2,740 2,845 2,600 95,130 251,886,055
고려제강 (002240) 18,130 0 0 18,130 18,250 18,080 19,921 361,312,445
아세아제지 (002310) 7,940 -60 -.75 7,970 7,990 7,880 75,396 597,364,955
한진 (002320) 20,100 -50 -.25 20,300 20,300 19,970 17,682 355,721,990
넥센타이어 (002350) 6,380 60 .95 6,290 6,380 6,220 204,958 1,290,831,860
넥센타이어1우B (002355) 3,220 5 .16 3,270 3,275 3,170 21,989 70,456,325
SH에너지화학 (002360) 477 7 1.49 478 482 470 961,368 456,391,717
KCC (002380) 313,000 -4000 -1.26 313,000 315,500 310,500 23,083 7,217,066,250
한독 (002390) 11,500 -60 -.52 11,560 11,650 11,430 10,266 117,770,060
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,620 60 1.08 5,630 5,740 5,520 7,345 41,494,300
삼익악기 (002450) 1,318 13 1 1,291 1,319 1,291 125,973 164,970,444
HS화성 (002460) 10,900 70 .65 10,700 10,900 10,700 5,805 62,861,790
조흥 (002600) 159,000 -700 -.44 158,100 159,200 157,500 75 11,824,200
제일파마홀딩스 (002620) 8,390 -10 -.12 8,400 8,430 8,340 7,062 59,134,720
오리엔트바이오 (002630) 863 -8 -.92 870 883 860 1,634,716 1,419,078,528
동일제강 (002690) 1,571 -9 -.57 1,580 1,580 1,570 16,433 25,846,490
신일전자 (002700) 1,460 -8 -.54 1,465 1,468 1,448 500,454 728,362,542
TCC스틸 (002710) 15,850 -200 -1.25 15,830 16,380 15,760 125,744 2,001,702,485
국제약품 (002720) 4,830 20 .42 4,800 4,880 4,770 79,148 383,057,132
보락 (002760) 1,084 1 .09 1,080 1,100 1,071 164,140 177,683,807
진흥기업 (002780) 770 -7 -.9 776 785 761 368,075 283,023,778
진흥기업우B (002785) 3,630 -40 -1.09 3,615 3,635 3,590 1,036 3,758,965
진흥기업2우B (002787) 7,710 0 0 7,710 7,710 7,700 1,115 8,558,040
아모레퍼시픽홀딩스 (002790) 28,200 -150 -.53 28,100 28,550 27,850 123,254 3,478,846,025
아모레퍼시픽홀딩스우 (002795) 12,210 60 .49 12,150 12,340 11,950 24,649 299,183,540
아모레퍼시픽홀딩스3우C (00279K) 21,350 -50 -.23 21,400 21,600 21,000 6,452 138,349,950
삼영무역 (002810) 15,730 140 .9 15,590 15,790 15,490 17,205 269,082,915
SUN&L (002820) 2,970 25 .85 2,920 2,970 2,920 8,201 24,181,820
미원상사 (002840) 175,500 -2400 -1.35 177,900 182,900 175,500 2,532 448,103,050
신풍 (002870) 1,118 -39 -3.37 1,155 1,164 1,118 256,578 289,825,874
대유에이텍 (002880) 1,058 35 3.42 1,024 1,065 1,010 152,644 159,308,695
TYM (002900) 5,220 -70 -1.32 5,250 5,290 5,190 247,270 1,295,501,130
유성기업 (002920) 2,005 -15 -.74 2,020 2,020 1,999 7,300 14,614,083
한국쉘석유 (002960) 454,000 15000 3.42 447,000 457,500 445,000 3,747 1,695,682,250
금호건설 (002990) 3,400 -95 -2.72 3,465 3,490 3,380 93,761 321,187,480
금호건설우 (002995) 11,810 -200 -1.67 11,830 11,910 11,750 1,786 21,099,320
부광약품 (003000) 3,810 -35 -.91 3,830 3,900 3,775 95,802 364,218,120
혜인 (003010) 5,600 40 .72 5,570 5,630 5,450 227,723 1,255,694,205
세아제강지주 (003030) 211,500 -6000 -2.76 215,000 218,500 211,500 10,459 2,236,343,750
에이프로젠바이오로직스 (003060) 658 2 .3 665 665 654 167,030 109,894,696
코오롱글로벌 (003070) 9,400 0 0 9,400 9,420 9,300 23,657 221,623,125
코오롱글로벌우 (003075) 16,400 610 3.86 15,780 16,400 15,780 9,410 151,864,320
SB성보 (003080) 2,775 20 .73 2,775 2,785 2,750 8,561 23,701,865
대웅 (003090) 24,800 0 0 24,550 25,150 24,250 81,145 2,008,435,450
일성아이에스 (003120) 22,700 900 4.13 21,950 22,750 21,700 12,425 277,370,625
디아이 (003160) 16,580 20 .12 16,600 16,790 16,410 207,597 3,446,021,085
일신방직 (003200) 11,300 0 0 11,300 11,400 11,100 119,008 1,343,653,820
대원제약 (003220) 13,490 -80 -.59 13,570 13,580 13,440 46,982 634,218,295
삼양식품 (003230) 1,272,000 -16000 -1.24 1,293,000 1,305,000 1,269,000 41,093 52,786,379,000
태광산업 (003240) 1,174,000 45000 3.99 1,129,000 1,264,000 1,102,000 3,942 4,615,022,500
흥아해운 (003280) 2,290 10 .44 2,385 2,520 2,265 129,001,514 308,173,098,543
한일홀딩스 (003300) 18,380 -90 -.49 18,470 18,680 18,160 23,867 439,466,440
한국화장품제조 (003350) 52,500 300 .57 51,700 52,500 51,300 32,765 1,698,694,650
유화증권 (003460) 2,795 -5 -.18 2,790 2,810 2,785 35,892 100,500,540
유화증권우 (003465) 2,665 5 .19 2,660 2,665 2,660 11,988 31,929,105
유안타증권 (003470) 3,565 25 .71 3,535 3,585 3,495 384,138 1,363,365,825
유안타증권우 (003475) 3,740 -10 -.27 3,750 3,810 3,695 27,978 104,985,510
한진중공업홀딩스 (003480) 5,350 20 .38 5,280 5,350 5,200 97,379 512,117,965
대한항공 (003490) 21,350 -150 -.7 21,200 21,600 21,100 1,392,847 29,775,361,475
대한항공우 (003495) 23,100 400 1.76 22,600 23,200 22,550 4,546 104,255,375
영진약품 (003520) 2,135 5 .23 2,135 2,160 2,115 209,808 448,697,883
한화투자증권 (003530) 6,920 220 3.28 6,670 7,050 6,580 6,362,139 43,595,896,080
한화투자증권우 (003535) 9,950 50 .51 9,800 10,070 9,600 111,521 1,098,481,630
대신증권 (003540) 24,500 50 .2 24,250 24,750 24,150 164,368 4,025,601,875
대신증권우 (003545) 19,720 80 .41 19,640 19,890 18,950 94,271 1,859,314,460
대신증권2우B (003547) 18,160 110 .61 18,050 18,350 17,950 45,997 837,156,230
LG (003550) 76,000 1000 1.33 74,000 76,200 73,700 285,258 21,541,316,550
LG우 (003555) 61,900 100 .16 61,700 62,050 61,100 19,647 1,216,377,200
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 54,800 0 0 56,100 56,600 53,500 90,989 5,028,366,950
HLB글로벌 (003580) 2,935 -35 -1.18 3,000 3,000 2,930 78,004 229,635,806
방림 (003610) 4,280 -15 -.35 4,290 4,360 4,250 149,643 642,889,780
KG모빌리티 (003620) 3,410 60 1.79 3,355 3,430 3,335 343,642 1,169,141,777
미창석유 (003650) 112,200 -1400 -1.23 113,600 116,000 110,400 1,479 166,395,600
포스코퓨처엠 (003670) 120,800 600 .5 119,100 123,500 119,100 209,089 25,268,072,200
한성기업 (003680) 5,160 30 .58 5,130 5,210 5,110 23,706 122,607,840
코리안리 (003690) 10,140 150 1.5 10,000 10,200 9,700 356,009 3,603,595,410
삼영 (003720) 3,930 60 1.55 3,865 3,970 3,820 131,394 515,169,145
진양산업 (003780) 5,830 -30 -.51 5,830 5,920 5,810 99,251 581,599,360
대한화섬 (003830) 147,800 500 .34 146,500 149,300 146,500 521 77,297,800
보령 (003850) 8,320 -80 -.95 8,380 8,390 8,250 121,351 1,008,303,740
남양유업 (003920) 67,000 -500 -.74 67,900 67,900 66,500 9,158 612,727,650
남양유업우 (003925) 44,300 -100 -.23 44,800 44,800 43,500 2,884 127,392,025
사조대림 (003960) 42,100 -450 -1.06 42,500 42,700 41,350 36,303 1,529,174,725
롯데정밀화학 (004000) 37,800 0 0 37,400 38,100 37,250 28,794 1,087,701,775
현대제철 (004020) 29,100 150 .52 28,700 29,250 28,600 333,230 9,658,142,250
SG세계물산 (004060) 345 1 .29 341 345 340 548,778 188,524,589
신흥 (004080) 14,600 0 0 14,520 14,600 14,430 2,665 38,727,250
한국석유 (004090) 20,300 1020 5.29 21,500 21,500 20,000 2,165,964 44,850,813,685
태양금속 (004100) 2,695 -25 -.92 2,690 2,780 2,680 388,197 1,055,968,844
태양금속우 (004105) 3,715 -25 -.67 3,740 3,750 3,640 70,657 260,289,895
동방 (004140) 2,685 0 0 2,680 2,700 2,660 437,573 1,172,801,710
한솔홀딩스 (004150) 3,190 -20 -.62 3,170 3,215 3,145 163,495 519,487,031
신세계 (004170) 184,300 11600 6.72 171,600 185,200 171,600 106,506 19,458,346,650
NPC (004250) 4,525 25 .56 4,500 4,590 4,420 21,521 97,005,958
NPC우 (004255) 2,560 5 .2 2,530 2,565 2,515 13,778 34,889,040
남성 (004270) 1,148 39 3.52 1,108 1,154 1,108 94,636 108,125,917
현대약품 (004310) 3,500 -15 -.43 3,530 3,585 3,500 214,625 758,643,087
세방 (004360) 14,700 -150 -1.01 14,840 14,900 14,650 46,798 690,514,245
세방우 (004365) 9,590 -40 -.42 9,690 9,730 9,510 12,171 116,802,360
농심 (004370) 389,500 -6000 -1.52 392,000 395,000 389,500 27,971 10,952,777,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 162 1 .62 161 163 159 1,783,814 288,450,750
서울식품우 (004415) 1,242 1 .08 1,241 1,257 1,241 3,500 4,335,699
송원산업 (004430) 12,310 -60 -.49 12,370 12,420 12,120 46,610 573,043,890
삼일씨엔에스 (004440) 4,950 -15 -.3 4,925 5,150 4,905 46,508 230,386,650
삼화왕관 (004450) 34,650 -650 -1.84 35,300 35,300 34,300 2,925 100,961,775
세방전지 (004490) 68,800 -700 -1.01 68,600 69,700 68,100 36,490 2,505,922,000
깨끗한나라 (004540) 2,120 -15 -.7 2,130 2,150 2,115 133,314 283,240,853
깨끗한나라우 (004545) 11,930 -30 -.25 11,810 11,940 11,710 2,097 24,710,290
현대비앤지스틸 (004560) 12,120 0 0 12,140 12,200 11,930 46,002 554,068,055
삼천리 (004690) 137,300 -4100 -2.9 140,000 140,900 136,900 22,422 3,092,803,750
조광피혁 (004700) 61,900 -400 -.64 61,900 62,400 61,000 4,019 248,202,700
한솔테크닉스 (004710) 5,370 90 1.7 5,270 5,410 5,220 120,898 646,737,550
팜젠사이언스 (004720) 4,455 5 .11 4,415 4,495 4,375 63,328 281,874,959
써니전자 (004770) 1,710 22 1.3 1,692 1,710 1,684 471,777 802,124,201
효성 (004800) 66,600 900 1.37 66,300 66,800 64,600 64,249 4,247,341,100
덕성 (004830) 6,140 60 .99 6,050 6,160 6,040 83,457 510,079,215
덕성우 (004835) 8,420 30 .36 8,300 8,500 8,300 5,677 47,659,085
DRB동일 (004840) 5,090 -50 -.97 5,230 5,230 5,050 7,072 36,176,210
티웨이홀딩스 (004870) 646 -6 -.92 645 661 635 345,130 224,451,583
동일산업 (004890) 45,700 -50 -.11 45,750 45,850 45,100 349 15,871,650
조광페인트 (004910) 5,490 0 0 5,490 5,590 5,450 20,991 115,567,780
씨아이테크 (004920) 1,324 -2 -.15 1,324 1,352 1,311 65,463 86,897,817
한신공영 (004960) 8,680 -80 -.91 8,620 9,000 8,500 68,505 596,160,220
신라교역 (004970) 10,070 70 .7 10,080 10,100 9,960 14,103 141,624,150
성신양회 (004980) 9,100 -70 -.76 9,100 9,150 9,030 98,596 896,415,595
성신양회우 (004985) 12,300 80 .65 12,110 12,300 12,100 6,235 76,047,810
롯데지주 (004990) 27,600 0 0 27,500 27,950 27,250 292,214 8,064,483,275
롯데지주우 (00499K) 34,850 0 0 34,850 37,000 34,050 3,238 113,796,125
휴스틸 (005010) 4,835 -90 -1.83 4,920 4,920 4,830 465,310 2,258,442,455
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 32,200 450 1.42 31,850 32,850 31,550 271,378 8,680,274,125
SGC에너지 (005090) 24,250 -100 -.41 24,350 24,500 24,200 17,580 427,840,575
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 83,600 -1000 -1.18 84,300 84,600 83,100 37,892 3,176,639,650
녹십자홀딩스 (005250) 16,790 60 .36 16,570 16,990 16,430 92,798 1,560,162,890
녹십자홀딩스2우 (005257) 48,300 -2900 -5.66 52,100 55,100 47,550 25,202 1,277,425,800
롯데칠성 (005300) 118,100 -1300 -1.09 118,200 119,700 116,200 30,626 3,614,406,850
롯데칠성우 (005305) 72,500 -400 -.55 72,500 73,400 72,000 3,157 229,995,900
온타이드 (005320) 506 5 1 503 507 499 26,054 13,103,429
모나미 (005360) 2,105 10 .48 2,080 2,110 2,080 23,509 49,293,045
현대차 (005380) 206,000 1000 .49 202,500 207,000 200,500 575,644 117,739,793,750
현대차우 (005385) 158,400 200 .13 157,600 159,200 156,400 89,528 14,170,813,000
현대차2우B (005387) 160,900 1400 .88 158,500 161,000 157,200 127,926 20,472,135,500
현대차3우B (005389) 157,700 700 .45 156,500 158,200 155,500 22,359 3,517,005,000
신성통상 (005390) 4,070 -10 -.25 4,080 4,080 4,070 667,535 2,719,067,348
코스모화학 (005420) 13,900 -10 -.07 13,910 14,230 13,750 117,030 1,631,180,430
한국공항 (005430) 53,500 400 .75 52,600 53,500 52,100 8,969 475,742,900
현대지에프홀딩스 (005440) 8,520 -20 -.23 8,540 8,820 8,420 324,266 2,793,436,410
POSCO홀딩스 (005490) 259,000 1500 .58 254,500 259,500 254,000 225,385 57,952,524,750
삼진제약 (005500) 19,240 -180 -.93 19,460 19,500 19,090 25,784 495,293,270
SPC삼립 (005610) 54,600 400 .74 54,100 55,000 53,600 28,139 1,528,007,150
삼영전자 (005680) 11,380 50 .44 11,330 11,500 11,240 38,880 442,195,675
파미셀 (005690) 10,850 -260 -2.34 11,000 11,130 10,810 364,863 3,977,557,225
넥센 (005720) 6,190 70 1.14 6,080 6,230 6,070 71,653 439,394,950
넥센우 (005725) 4,125 25 .61 4,080 4,125 4,080 1,023 4,180,500
크라운해태홀딩스 (005740) 7,720 -130 -1.66 7,850 7,890 7,720 77,173 601,201,260
크라운해태홀딩스우 (005745) 9,490 -50 -.52 9,500 9,570 9,340 4,892 46,016,620
대림바스 (005750) 4,030 -50 -1.23 4,110 4,147 4,000 31,789 128,796,843
신영와코루 (005800) 12,950 -140 -1.07 13,250 13,250 12,890 10,859 140,782,450
풍산홀딩스 (005810) 41,600 100 .24 42,450 42,600 41,350 145,852 6,106,138,025
원림 (005820) 15,910 -90 -.56 15,990 15,990 15,690 1,407 22,277,450
DB손해보험 (005830) 116,200 -2000 -1.69 116,600 118,100 115,200 195,957 22,880,609,662
에스엘 (005850) 31,500 0 0 31,100 31,500 30,700 110,282 3,440,137,600
휴니드 (005870) 10,230 -110 -1.06 10,500 10,620 9,840 1,004,862 10,198,874,035
대한해운 (005880) 1,725 42 2.5 1,700 1,780 1,676 17,801,259 30,621,565,671
삼성전자 (005930) 59,800 1700 2.93 58,000 59,800 57,900 17,620,705 1,042,740,697,200
삼성전자우 (005935) 49,100 1100 2.29 48,000 49,100 47,700 1,531,085 74,529,204,350
NH투자증권 (005940) 19,450 820 4.4 18,510 19,500 18,450 1,119,990 21,571,097,650
NH투자증권우 (005945) 17,180 740 4.5 16,430 17,180 16,340 230,900 3,912,885,780
이수화학 (005950) 5,340 10 .19 5,350 5,390 5,300 63,275 337,869,930
동부건설 (005960) 5,490 -10 -.18 5,500 5,560 5,440 42,848 235,416,500
동부건설우 (005965) 20,950 600 2.95 20,350 20,950 20,350 293 6,076,950
동원산업 (006040) 46,700 -1500 -3.11 47,650 48,200 46,600 43,494 2,044,942,375
화승인더 (006060) 4,640 -80 -1.69 4,710 4,710 4,535 235,566 1,084,538,010
사조오양 (006090) 9,550 10 .1 9,540 9,640 9,470 6,064 57,740,630
삼아알미늄 (006110) 17,830 -160 -.89 17,980 18,180 17,800 65,692 1,175,820,710
SK디스커버리 (006120) 52,700 -400 -.75 53,100 53,600 52,000 36,208 1,909,565,200
SK디스커버리우 (006125) 39,600 -1150 -2.82 40,100 41,000 39,600 5,417 217,362,100
한국전자홀딩스 (006200) 778 16 2.1 787 787 760 85,620 65,945,052
제주은행 (006220) 10,040 -60 -.59 9,900 10,090 9,860 161,948 1,615,805,925
LS (006260) 176,200 -2200 -1.23 177,600 178,800 175,500 131,907 23,331,118,900
녹십자 (006280) 130,700 900 .69 129,200 132,300 127,400 30,218 3,942,839,550
대원전선 (006340) 3,050 -35 -1.13 3,085 3,115 3,035 1,459,897 4,473,637,095
대원전선우 (006345) 4,215 25 .6 4,160 4,215 4,110 27,848 115,808,581
GS건설 (006360) 22,600 -600 -2.59 22,850 23,250 22,400 849,858 19,247,873,875
대구백화점 (006370) 7,100 50 .71 7,000 7,200 6,780 32,903 231,441,815
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 17,160 -190 -1.1 17,360 17,580 16,750 71,422 1,228,646,360
삼성SDI (006400) 169,200 -100 -.06 168,300 170,700 167,100 399,040 67,301,334,000
삼성SDI우 (006405) 101,000 400 .4 99,300 101,600 99,300 7,188 723,453,050
인스코비 (006490) 1,685 1 .06 1,684 1,734 1,650 1,287,218 2,180,856,285
대림통상 (006570) 2,730 20 .74 2,700 2,780 2,700 10,278 28,022,549
대한유화 (006650) 82,800 500 .61 81,600 83,200 81,400 12,311 1,016,395,550
삼성공조 (006660) 14,540 -260 -1.76 14,650 14,650 14,450 85,489 1,241,779,820
영풍제지 (006740) 1,086 16 1.5 1,061 1,087 1,061 71,495 76,796,180
미래에셋증권 (006800) 20,150 50 .25 19,960 21,050 19,810 2,677,806 54,751,505,540
미래에셋증권우 (006805) 8,820 0 0 8,790 9,070 8,690 282,812 2,508,592,070
미래에셋증권2우B (00680K) 8,310 90 1.09 8,170 8,490 8,080 1,548,979 12,905,775,305
AK홀딩스 (006840) 11,760 100 .86 12,040 12,040 11,660 9,114 107,874,305
신송홀딩스 (006880) 8,140 -90 -1.09 8,320 8,340 8,090 118,829 972,351,230
태경케미컬 (006890) 11,150 -40 -.36 11,190 11,200 11,080 24,560 273,245,075
우성 (006980) 17,400 0 0 17,400 17,500 17,310 9,160 159,336,870
GS리테일 (007070) 16,440 170 1.04 16,110 16,860 16,050 326,314 5,411,501,725
일신석재 (007110) 2,650 -15 -.56 2,665 2,735 2,630 3,555,534 9,526,822,509
미래아이앤지 (007120) 1,020 10 .99 1,010 1,031 1,000 86,124 87,189,941
사조산업 (007160) 62,400 -2500 -3.85 63,700 64,400 61,600 35,439 2,223,661,500
벽산 (007210) 2,325 -5 -.21 2,320 2,330 2,300 52,097 120,411,375
한국특강 (007280) 1,584 -3 -.19 1,582 1,600 1,568 12,539 19,991,355
오뚜기 (007310) 390,500 -1000 -.26 389,000 392,500 388,000 7,172 2,794,666,250
DN오토모티브 (007340) 21,950 -400 -1.79 22,050 22,300 21,850 65,399 1,440,694,350
에이프로젠 (007460) 673 2 .3 666 679 665 1,194,168 802,603,207
샘표 (007540) 46,500 -50 -.11 46,400 47,000 46,000 5,295 245,820,700
일양약품 (007570) 14,150 -100 -.7 14,250 14,310 14,010 97,279 1,374,514,040
일양약품우 (007575) 15,270 20 .13 15,280 15,780 15,070 5,627 87,321,820
동방아그로 (007590) 6,280 -10 -.16 6,290 6,300 6,230 8,872 55,490,500
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 45,300 -550 -1.2 46,050 46,100 44,650 945,335 42,850,657,950
국도화학 (007690) 34,100 -150 -.44 34,200 34,450 33,650 5,168 175,692,925
F&F홀딩스 (007700) 17,060 10 .06 17,080 17,340 16,910 31,674 544,350,260
코리아써키트 (007810) 11,070 120 1.1 11,000 11,100 10,860 48,607 535,254,310
코리아써우 (007815) 5,900 0 0 6,060 6,060 5,900 290 1,732,890
코리아써키트2우B (00781K) 5,370 0 0 5,360 5,370 5,360 1,479 7,941,530
서연 (007860) 10,330 -570 -5.23 10,840 10,840 10,320 254,269 2,660,308,685
TP (007980) 1,512 -9 -.59 1,521 1,527 1,495 290,609 438,881,572
사조동아원 (008040) 1,200 -4 -.33 1,203 1,208 1,188 666,608 799,173,885
대덕 (008060) 7,930 40 .51 7,930 8,040 7,880 125,483 997,116,340
대덕1우 (00806K) 8,400 0 0 8,440 8,440 8,160 124 1,041,630
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,550 -10 -.18 5,560 5,600 5,500 22,485 124,805,505
NI스틸 (008260) 3,820 5 .13 3,850 3,880 3,790 39,071 148,928,275
남선알미늄 (008350) 1,225 -12 -.97 1,231 1,232 1,218 732,904 897,241,289
남선알미우 (008355) 12,790 90 .71 12,700 13,000 12,700 507 6,486,180
문배철강 (008420) 2,335 15 .65 2,310 2,340 2,300 40,464 93,677,282
서흥 (008490) 19,080 50 .26 19,120 19,420 18,800 23,842 457,611,250
일정실업 (008500) 13,100 -900 -6.43 14,100 14,100 12,890 18,097 238,751,250
윌비스 (008600) 474 18 3.95 455 494 450 960,632 457,109,663
아남전자 (008700) 1,470 0 0 1,462 1,482 1,456 322,354 474,473,971
율촌화학 (008730) 30,350 -1050 -3.34 31,000 31,250 30,150 68,325 2,091,109,175
호텔신라 (008770) 50,100 900 1.83 48,750 50,500 48,750 208,704 10,431,775,375
호텔신라우 (008775) 45,350 850 1.91 44,500 46,500 44,200 6,899 312,829,825
금비 (008870) 59,100 200 .34 58,400 59,300 57,900 2,517 147,441,200
한미사이언스 (008930) 44,550 650 1.48 45,100 45,350 43,100 544,462 24,178,353,650
동양철관 (008970) 1,416 -9 -.63 1,417 1,440 1,385 8,544,753 12,079,612,413
KCTC (009070) 4,160 60 1.46 4,075 4,180 4,050 146,754 605,095,643
경인전자 (009140) 20,300 0 0 20,400 20,500 20,050 4,439 90,096,725
삼성전기 (009150) 133,000 2300 1.76 130,000 133,700 129,200 419,263 55,269,591,200
삼성전기우 (009155) 60,300 900 1.52 59,300 60,600 59,100 19,134 1,149,837,850
SIMPAC (009160) 4,990 5 .1 4,985 5,030 4,945 33,241 165,131,497
한솔로지스틱스 (009180) 2,330 20 .87 2,310 2,335 2,300 105,788 245,683,305
대양금속 (009190) 1,764 23 1.32 1,752 1,768 1,738 146,597 257,176,658
무림페이퍼 (009200) 2,155 -5 -.23 2,155 2,160 2,140 105,384 226,130,760
한샘 (009240) 44,400 -200 -.45 44,200 44,800 43,800 31,323 1,391,469,900
신원 (009270) 1,789 -32 -1.76 1,816 1,849 1,783 2,711,385 4,902,743,447
광동제약 (009290) 5,750 40 .7 5,740 5,820 5,690 74,136 427,081,740
참엔지니어링 (009310) 1,413 11 .78 1,403 1,447 1,384 43,917 62,149,126
아진전자부품 (009320) 1,025 9 .89 1,034 1,034 1,015 44,744 45,659,632
태영건설 (009410) 3,040 -20 -.65 3,070 3,080 3,022 84,405 257,387,058
태영건설우 (009415) 5,760 140 2.49 5,620 5,800 5,620 4,685 26,965,360
한올바이오파마 (009420) 25,650 -300 -1.16 25,800 26,050 25,550 134,926 3,471,853,150
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,300 200 .28 72,700 72,700 71,300 26,996 1,943,808,800
한창제지 (009460) 741 1 .14 740 777 731 115,163 85,944,444
삼화전기 (009470) 30,200 -200 -.66 30,250 30,600 29,450 66,661 2,000,283,000
HD한국조선해양 (009540) 368,500 3500 .96 363,500 374,500 359,000 263,326 97,166,439,750
무림P&P (009580) 2,830 -30 -1.05 2,900 2,900 2,825 139,081 394,310,115
모토닉 (009680) 10,590 -60 -.56 10,550 10,610 10,510 42,903 452,579,360
삼정펄프 (009770) 30,300 50 .17 29,700 30,500 29,700 7,002 211,527,700
플레이그램 (009810) 371 -3 -.8 374 381 369 364,219 136,669,350
한화솔루션 (009830) 32,050 -1100 -3.32 30,950 32,400 30,650 3,799,935 120,239,111,950
한화솔루션우 (009835) 26,000 -1000 -3.7 25,600 26,150 25,000 68,417 1,745,304,225
명신산업 (009900) 8,290 -10 -.12 8,290 8,340 8,130 152,075 1,255,236,540
영원무역홀딩스 (009970) 130,800 -2000 -1.51 130,500 131,900 123,000 21,717 2,827,903,700
한국내화 (010040) 2,460 100 4.24 2,360 2,485 2,330 96,325 235,450,035
OCI홀딩스 (010060) 72,100 -2700 -3.61 72,700 72,800 71,100 170,167 12,241,969,450
한국무브넥스 (010100) 4,520 -105 -2.27 4,590 4,595 4,485 281,368 1,272,697,799
LS ELECTRIC (010120) 280,000 -1000 -.36 284,000 284,500 276,000 105,171 29,509,912,250
고려아연 (010130) 836,000 0 0 845,000 854,000 821,000 22,302 18,641,971,500
삼성중공업 (010140) 17,850 -20 -.11 17,720 18,000 17,650 5,050,898 90,090,728,705
우진아이엔에스 (010400) 2,790 -30 -1.06 2,790 2,840 2,790 2,605 7,348,570
한솔PNS (010420) 1,877 3 .16 1,874 1,891 1,865 41,622 77,817,957
에스엠벡셀 (010580) 1,770 94 5.61 1,692 1,776 1,692 567,280 986,221,857
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 185,600 -2100 -1.12 186,600 193,800 185,100 334,144 62,920,476,750
진양폴리 (010640) 4,005 -25 -.62 4,030 4,045 4,000 45,978 184,496,735
화천기계 (010660) 5,110 40 .79 5,070 5,230 5,030 207,412 1,068,191,825
화신 (010690) 8,470 -90 -1.05 8,440 8,540 8,330 94,456 798,625,945
평화홀딩스 (010770) 5,020 190 3.93 4,800 5,250 4,780 824,864 4,195,716,310
아이에스동서 (010780) 22,150 -400 -1.77 22,250 22,500 21,850 68,827 1,517,995,925
퍼스텍 (010820) 4,050 -135 -3.23 4,270 4,270 4,025 1,130,520 4,613,849,735
S-Oil (010950) 62,300 1100 1.8 62,300 63,000 61,100 599,486 37,321,627,000
S-Oil우 (010955) 40,200 300 .75 39,900 40,800 39,700 20,346 820,717,050
삼호개발 (010960) 3,555 -10 -.28 3,555 3,595 3,540 82,935 295,259,860
진원생명과학 (011000) 2,790 40 1.45 2,805 2,950 2,725 2,037,578 5,722,322,945
LG이노텍 (011070) 153,400 9600 6.68 142,600 156,800 142,200 453,432 68,750,937,550
에넥스 (011090) 645 4 .62 639 645 624 281,614 177,964,824
CJ씨푸드 (011150) 3,025 -10 -.33 3,040 3,055 3,015 242,318 735,880,473
CJ씨푸드1우 (011155) 17,930 -70 -.39 18,900 18,900 17,930 1,087 19,762,830
롯데케미칼 (011170) 61,900 200 .32 61,400 63,000 61,000 92,905 5,758,163,100
HMM (011200) 22,950 -50 -.22 23,050 23,300 22,900 2,079,323 47,923,664,775
현대위아 (011210) 46,150 200 .44 45,500 46,600 44,750 65,133 2,984,074,400
삼화전자 (011230) 5,050 20 .4 5,030 5,440 4,930 780,274 4,057,336,197
태림포장 (011280) 2,185 20 .92 2,160 2,190 2,150 42,686 92,973,700
성안머티리얼스 (011300) 470 -16 -3.29 482 487 455 566,367 268,355,911
유니켐 (011330) 1,487 5 .34 1,491 1,500 1,425 250,159 363,958,338
부산산업 (011390) 108,200 -2000 -1.81 110,200 112,300 107,300 16,231 1,765,101,000
갤럭시아에스엠 (011420) 2,840 85 3.09 2,765 2,885 2,740 3,796,401 10,695,627,143
한농화성 (011500) 14,700 -80 -.54 14,730 14,940 14,610 70,694 1,041,113,935
와이투솔루션 (011690) 3,040 -15 -.49 3,055 3,085 3,010 188,903 576,479,022
한신기계 (011700) 4,360 360 9 4,030 4,780 3,955 13,360,420 59,630,809,094
현대코퍼레이션 (011760) 27,450 100 .37 27,150 27,850 26,850 51,465 1,411,782,850
금호석유화학 (011780) 113,900 0 0 112,800 114,500 112,600 84,060 9,535,167,000
금호석유화학우 (011785) 56,400 -600 -1.05 57,500 57,500 56,200 5,750 325,925,400
SKC (011790) 103,000 -1400 -1.34 105,600 105,600 101,600 478,563 49,274,397,100
STX (011810) 3,505 70 2.04 3,360 3,530 3,360 70,334 244,915,403
신성이엔지 (011930) 1,469 -25 -1.67 1,488 1,488 1,450 1,433,849 2,107,234,122
DB (012030) 1,452 14 .97 1,438 1,460 1,429 228,958 331,713,097
영흥 (012160) 533 2 .38 531 541 521 509,260 272,139,959
아센디오 (012170) 3,835 -105 -2.66 3,940 3,980 3,800 40,083 154,417,517
계양전기 (012200) 1,451 1 .07 1,450 1,458 1,435 21,944 31,743,596
계양전기우 (012205) 3,460 -35 -1 3,495 3,500 3,440 1,609 5,580,265
영화금속 (012280) 867 -6 -.69 873 877 866 47,139 40,988,664
경동인베스트 (012320) 63,700 -300 -.47 63,800 64,400 63,100 2,144 136,289,900
현대모비스 (012330) 299,500 13500 4.72 282,500 302,000 277,500 542,226 160,726,501,033
한화에어로스페이스 (012450) 927,000 -27000 -2.83 964,000 969,000 927,000 257,813 242,546,091,410
더존비즈온 (012510) 71,200 7700 12.13 63,600 71,600 63,100 956,936 65,842,203,150
경인양행 (012610) 3,500 40 1.16 3,450 3,515 3,445 43,965 153,557,437
HDC (012630) 22,950 50 .22 22,600 23,200 22,350 210,736 4,844,441,775
모나리자 (012690) 2,760 -20 -.72 2,780 2,795 2,755 85,371 236,721,145
에스원 (012750) 68,100 -1400 -2.01 68,800 69,600 67,800 60,351 4,140,725,631
대창 (012800) 1,395 -7 -.5 1,380 1,410 1,380 313,852 438,645,626
세우글로벌 (013000) 1,199 -12 -.99 1,211 1,215 1,197 58,728 70,464,440
일성건설 (013360) 1,904 -21 -1.09 1,925 1,942 1,877 388,319 742,647,634
화승코퍼레이션 (013520) 2,050 -40 -1.91 2,090 2,120 1,990 209,752 425,067,203
디와이 (013570) 4,565 15 .33 4,550 4,565 4,490 39,114 177,062,800
계룡건설 (013580) 20,850 -400 -1.88 21,250 21,450 20,800 145,861 3,074,938,650
까뮤이앤씨 (013700) 1,100 0 0 1,093 1,112 1,093 54,803 60,369,687
지엠비코리아 (013870) 4,055 5 .12 4,010 4,105 4,010 13,124 53,294,265
지누스 (013890) 16,670 -60 -.36 16,620 16,770 16,460 87,301 1,446,305,295
한익스프레스 (014130) 3,475 35 1.02 3,440 3,480 3,410 8,100 27,997,580
대영포장 (014160) 1,176 -6 -.51 1,181 1,197 1,168 1,029,408 1,217,787,051
금강공업 (014280) 4,575 5 .11 4,570 4,605 4,540 94,041 429,421,449
금강공업우 (014285) 6,880 80 1.18 6,850 6,880 6,850 9 61,860
영보화학 (014440) 4,475 5 .11 4,500 4,500 4,415 42,958 191,162,826
극동유화 (014530) 3,590 -15 -.42 3,725 3,745 3,585 1,715,815 6,232,565,494
태경비케이 (014580) 4,780 25 .53 4,780 4,805 4,735 92,947 443,563,570
한솔케미칼 (014680) 152,400 -1500 -.97 150,600 155,500 150,000 77,753 11,889,332,600
사조씨푸드 (014710) 8,150 70 .87 8,100 8,220 7,700 147,503 1,186,276,520
HL D&I (014790) 2,725 -20 -.73 2,720 2,760 2,695 59,755 163,109,535
동원시스템즈 (014820) 30,150 -350 -1.15 30,100 30,700 30,100 18,830 571,122,950
동원시스템즈우 (014825) 17,650 -180 -1.01 17,550 17,650 17,550 190 3,346,310
유니드 (014830) 84,900 -1200 -1.39 86,400 86,400 84,200 37,301 3,166,315,150
성문전자 (014910) 1,205 7 .58 1,185 1,209 1,184 28,725 34,411,629
성문전자우 (014915) 4,705 0 0 4,710 4,710 4,695 147 691,150
인디에프 (014990) 1,173 -26 -2.17 1,189 1,215 1,161 529,200 627,083,573
이스타코 (015020) 774 1 .13 773 788 765 355,882 276,631,641
대창단조 (015230) 5,830 -160 -2.67 5,960 6,000 5,800 93,249 547,655,375
에이엔피 (015260) 480 66 15.94 414 538 414 20,382,262 10,487,422,325
INVENI (015360) 54,000 -700 -1.28 55,300 55,500 53,700 8,883 480,037,150
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 28,900 650 2.3 28,150 29,050 28,000 3,932,934 112,406,317,850
일진홀딩스 (015860) 5,330 0 0 5,330 5,380 5,280 94,290 502,753,035
태경산업 (015890) 5,380 30 .56 5,320 5,380 5,260 31,596 168,154,620
대현 (016090) 1,923 -8 -.41 1,932 1,934 1,918 82,862 159,659,867
삼성증권 (016360) 67,100 1000 1.51 65,600 67,600 65,100 524,213 35,081,555,650
KG스틸 (016380) 6,170 -20 -.32 6,190 6,220 6,090 145,317 894,620,750
한세예스24홀딩스 (016450) 4,275 -100 -2.29 4,430 4,430 4,250 53,915 231,026,682
환인제약 (016580) 11,840 40 .34 11,800 11,940 11,770 14,576 172,168,530
신대양제지 (016590) 13,010 410 3.25 12,450 13,380 12,440 116,868 1,515,450,820
DB증권 (016610) 8,280 -40 -.48 8,280 8,500 8,210 123,835 1,028,992,350
대성홀딩스 (016710) 10,450 -540 -4.91 11,000 11,090 10,400 104,380 1,107,464,900
두올 (016740) 3,330 -15 -.45 3,345 3,380 3,305 31,168 104,252,670
퍼시스 (016800) 44,400 400 .91 44,600 44,800 43,800 1,796 79,329,000
웅진 (016880) 2,850 70 2.52 2,745 2,925 2,625 3,094,072 8,609,838,795
광명전기 (017040) 1,925 -85 -4.23 2,005 2,010 1,832 971,067 1,851,798,884
명문제약 (017180) 1,689 -2 -.12 1,691 1,691 1,674 78,995 133,088,321
우신시스템 (017370) 8,140 -190 -2.28 8,330 8,550 8,130 129,582 1,075,140,865
서울가스 (017390) 59,700 -400 -.67 60,000 60,400 59,400 11,893 713,108,650
수산세보틱스 (017550) 1,840 -23 -1.23 1,861 1,861 1,830 102,162 187,869,769
SK텔레콤 (017670) 55,300 0 0 54,900 55,500 54,500 852,691 47,084,819,950
현대엘리베이터 (017800) 86,000 -5200 -5.7 90,200 90,300 85,400 532,582 46,216,780,550
풀무원 (017810) 12,190 60 .49 12,080 12,290 12,040 99,369 1,208,422,590
DS단석 (017860) 25,950 300 1.17 25,450 26,150 25,400 74,733 1,934,445,025
광전자 (017900) 1,967 5 .25 1,962 1,990 1,960 25,099 49,450,284
E1 (017940) 77,000 -100 -.13 77,700 78,000 76,400 15,616 1,202,532,600
한국카본 (017960) 25,050 -300 -1.18 25,100 25,600 24,700 668,525 16,792,938,900
애경산업 (018250) 16,080 640 4.15 15,590 16,290 15,460 100,959 1,613,612,925
삼성에스디에스 (018260) 161,100 2900 1.83 155,100 162,700 154,800 427,782 68,054,509,900
조일알미늄 (018470) 1,556 2 .13 1,541 1,563 1,541 312,667 485,387,222
동원금속 (018500) 1,314 15 1.15 1,285 1,377 1,285 603,651 792,957,816
SK가스 (018670) 222,000 3000 1.37 222,000 225,500 220,000 16,377 3,656,008,500
한온시스템 (018880) 3,095 10 .32 3,050 3,110 3,020 1,045,401 3,217,779,104
신풍제약 (019170) 16,650 3840 29.98 16,150 16,650 15,800 3,308,401 54,058,977,885
신풍제약우 (019175) 46,450 10700 29.93 46,450 46,450 46,450 44,909 2,086,023,050
티에이치엔 (019180) 2,915 -5 -.17 2,910 2,920 2,885 28,254 82,068,955
세아특수강 (019440) 14,230 70 .49 14,110 14,320 14,110 13,671 194,014,210
엑시큐어하이트론 (019490) 682 -18 -2.57 700 700 675 607,392 414,004,000
대교 (019680) 2,445 -20 -.81 2,465 2,475 2,405 27,016 65,949,780
대교우B (019685) 1,343 -3 -.22 1,346 1,346 1,334 10,394 13,934,380
한섬 (020000) 17,010 240 1.43 16,770 17,380 16,590 88,460 1,511,661,860
키다리스튜디오 (020120) 3,870 150 4.03 3,720 3,895 3,700 318,590 1,216,669,552
롯데에너지머티리얼즈 (020150) 22,050 -150 -.68 21,950 22,250 21,700 109,544 2,405,853,475
아시아나항공 (020560) 9,550 0 0 9,600 9,610 9,520 58,722 561,072,830
일진디스플 (020760) 726 3 .41 722 729 712 37,656 27,264,464
서원 (021050) 1,328 -9 -.67 1,336 1,349 1,318 272,793 362,033,410
코웨이 (021240) 95,700 -1600 -1.64 97,400 97,500 94,100 224,461 21,483,187,250
세원정공 (021820) 12,240 740 6.43 11,520 12,350 11,440 77,271 928,236,490
포스코DX (022100) 23,500 250 1.08 23,000 23,950 22,850 513,472 12,022,520,300
삼원강재 (023000) 2,530 10 .4 2,500 2,535 2,500 40,835 103,258,900
MH에탄올 (023150) 5,390 20 .37 5,290 5,390 5,290 9,775 52,248,070
한국종합기술 (023350) 5,480 20 .37 5,480 5,540 5,410 45,570 249,171,630
동남합성 (023450) 34,400 -100 -.29 34,500 34,500 34,100 1,749 60,081,175
롯데쇼핑 (023530) 74,400 1400 1.92 72,300 74,800 72,000 104,215 7,708,023,900
다우기술 (023590) 31,750 150 .47 31,600 31,900 30,700 187,381 5,871,677,325
인지컨트롤스 (023800) 6,210 60 .98 6,150 6,240 6,100 44,651 276,624,750
인팩 (023810) 6,010 -40 -.66 6,040 6,050 5,980 12,792 76,798,870
에쓰씨엔지니어링 (023960) 1,333 35 2.7 1,298 1,333 1,276 215,443 282,448,544
WISCOM (024070) 1,992 -8 -.4 2,000 2,025 1,992 4,928 9,869,785
디씨엠 (024090) 13,600 0 0 13,700 13,770 13,440 9,916 134,685,710
기업은행 (024110) 17,180 -50 -.29 17,140 17,450 17,060 926,190 15,966,289,095
콜마홀딩스 (024720) 15,950 3680 29.99 12,250 15,950 12,150 9,479,432 141,575,631,020
대원화성 (024890) 913 1 .11 912 920 908 31,918 29,155,595
디와이덕양 (024900) 2,690 10 .37 2,675 2,695 2,650 71,827 192,445,945
KPX케미칼 (025000) 47,800 -50 -.1 47,750 48,500 47,550 4,602 220,993,475
SJM홀딩스 (025530) 3,660 5 .14 3,700 3,705 3,645 5,852 21,461,950
한국단자 (025540) 64,900 -100 -.15 64,800 65,100 64,200 40,363 2,611,027,400
미래산업 (025560) 642 1 .16 641 645 632 316,767 202,554,489
제이준코스메틱 (025620) 8,350 130 1.58 8,220 8,350 8,000 44,738 365,557,805
한솔홈데코 (025750) 730 -3 -.41 733 735 725 440,929 321,173,820
이구산업 (025820) 4,685 -10 -.21 4,720 4,735 4,630 174,063 812,851,695
남해화학 (025860) 7,770 -220 -2.75 8,000 8,010 7,530 222,960 1,745,405,305
한국주강 (025890) 1,853 -23 -1.23 1,876 1,876 1,853 7,146 13,315,219
스틱인베스트먼트 (026890) 10,300 -370 -3.47 10,660 10,660 10,280 86,798 898,258,585
부국철강 (026940) 2,310 15 .65 2,295 2,310 2,280 88,066 201,951,915
동서 (026960) 27,050 900 3.44 25,900 27,150 25,850 156,663 4,197,826,100
BGF (027410) 4,270 -10 -.23 4,280 4,300 4,220 113,674 485,617,200
마니커 (027740) 904 4 .44 900 905 891 417,551 374,683,132
한국제지 (027970) 819 -2 -.24 817 828 815 69,769 57,123,222
삼성E&A (028050) 22,900 -350 -1.51 22,950 23,200 22,600 680,088 15,605,637,275
동아지질 (028100) 16,580 -180 -1.07 16,850 16,850 16,360 46,609 770,593,590
삼성물산 (028260) 164,800 -7600 -4.41 169,800 170,000 163,000 915,121 151,382,810,050
삼성물산우B (02826K) 122,400 -4200 -3.32 126,600 126,700 121,600 11,542 1,423,037,400
팬오션 (028670) 3,970 65 1.66 3,955 4,005 3,910 2,009,023 7,971,969,035
케이씨 (029460) 24,100 50 .21 24,000 24,300 23,850 21,905 527,503,000
신도리코 (029530) 48,600 200 .41 48,400 48,900 48,000 12,900 622,918,400
삼성카드 (029780) 49,250 -850 -1.7 49,650 50,800 49,050 96,383 4,792,516,000
제일기획 (030000) 20,300 -400 -1.93 20,500 20,950 20,150 331,372 6,781,867,825
NICE평가정보 (030190) 14,710 800 5.75 14,010 14,890 13,890 132,449 1,937,171,060
KT (030200) 52,400 -600 -1.13 52,600 53,200 52,300 268,487 14,186,702,912
다올투자증권 (030210) 3,700 -40 -1.07 3,710 3,785 3,680 155,617 579,929,392
교보증권 (030610) 8,840 10 .11 8,710 8,840 8,650 255,929 2,245,219,920
동원수산 (030720) 6,060 60 1 6,000 6,090 5,940 10,657 64,233,200
서울보증보험 (031210) 40,150 -500 -1.23 40,400 40,700 39,250 146,468 5,868,184,125
신세계인터내셔날 (031430) 11,350 550 5.09 10,680 11,840 10,620 841,710 9,735,492,305
신세계푸드 (031440) 35,500 -50 -.14 35,550 36,250 35,200 13,208 470,100,025
아이티센씨티에스 (031820) 721 36 5.26 680 750 678 4,986,394 3,643,787,240
롯데관광개발 (032350) 15,400 710 4.83 14,930 15,550 14,760 928,672 14,195,248,620
황금에스티 (032560) 6,050 50 .83 6,000 6,050 5,930 56,190 336,362,440
LG유플러스 (032640) 13,230 200 1.53 12,920 13,300 12,920 1,214,393 16,025,397,240
삼성생명 (032830) 123,600 -3200 -2.52 124,900 124,900 122,200 354,727 43,637,620,650
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,030 -80 -.53 15,030 15,100 14,500 160,799 2,381,139,370
체시스 (033250) 1,177 25 2.17 1,145 1,207 1,140 701,955 829,175,307
유나이티드제약 (033270) 20,800 300 1.46 20,850 20,950 20,500 27,835 577,218,550
SJG세종 (033530) 4,530 0 0 4,530 4,575 4,480 17,119 77,801,308
KT&G (033780) 126,500 2800 2.26 122,500 127,600 122,500 375,694 47,303,205,906
무학 (033920) 8,040 -30 -.37 8,100 8,150 8,000 66,074 532,178,180
두산에너빌리티 (034020) 61,000 1600 2.69 58,900 62,300 57,700 14,495,257 869,497,486,650
SBS (034120) 25,350 -500 -1.93 25,700 26,600 25,000 206,220 5,269,723,100
LG디스플레이 (034220) 9,210 270 3.02 9,140 9,400 9,030 2,538,542 23,299,239,545
파라다이스 (034230) 14,110 460 3.37 13,730 14,220 13,650 895,503 12,605,632,905
NICE (034310) 12,480 -20 -.16 12,500 12,500 12,340 78,248 969,964,175
인천도시가스 (034590) 25,350 -50 -.2 25,450 25,500 25,350 10,648 270,449,775
SK (034730) 196,100 -2400 -1.21 198,500 202,500 195,400 251,905 49,655,618,150
SK우 (03473K) 164,100 -2400 -1.44 168,000 168,000 163,300 4,474 737,849,000
한국토지신탁 (034830) 1,233 5 .41 1,225 1,245 1,219 530,785 655,917,836
HS애드 (035000) 7,740 -70 -.9 7,810 7,810 7,690 18,397 142,261,450
백산 (035150) 14,400 140 .98 14,260 14,580 14,180 47,741 686,794,030
강원랜드 (035250) 17,890 500 2.88 17,250 17,900 17,210 1,002,137 17,781,528,985
NAVER (035420) 243,500 37000 17.92 204,500 244,500 204,000 5,706,879 1,329,338,576,000
신세계 I&C (035510) 17,350 140 .81 17,160 17,550 16,750 622,506 10,695,117,010
카카오 (035720) 55,200 3400 6.56 51,600 55,400 51,600 8,380,598 455,048,505,200
콘텐트리중앙 (036420) 12,230 -330 -2.63 12,540 12,550 12,190 51,581 634,958,780
한국가스공사 (036460) 38,150 -350 -.91 38,600 38,600 37,950 319,041 12,172,425,850
SNT홀딩스 (036530) 53,800 -600 -1.1 54,400 55,400 53,700 28,635 1,558,563,500
엔씨소프트 (036570) 186,900 15000 8.73 170,000 187,400 169,600 259,733 47,529,360,100
팜스코 (036580) 2,690 75 2.87 2,600 2,750 2,600 29,426 78,931,720
YG PLUS (037270) 7,110 -120 -1.66 7,170 7,480 7,020 1,373,075 9,917,548,615
LG헬로비전 (037560) 2,605 30 1.17 2,575 2,625 2,550 112,552 293,133,538
광주신세계 (037710) 29,350 250 .86 29,100 29,350 29,050 41,700 1,220,620,800
하나투어 (039130) 53,700 1900 3.67 51,600 54,300 51,600 159,985 8,594,493,550
키움증권 (039490) 209,500 -500 -.24 208,000 216,500 206,500 161,010 33,844,414,250
HDC랩스 (039570) 9,500 330 3.6 9,170 9,600 9,020 55,526 524,652,035
상신브레이크 (041650) 2,905 -40 -1.36 2,940 2,975 2,905 106,772 312,126,163
한화오션 (042660) 92,400 400 .43 91,400 95,800 91,200 5,032,513 470,024,300,300
HD현대인프라코어 (042670) 11,700 -390 -3.23 11,860 11,980 11,630 3,139,834 36,980,184,840
한미반도체 (042700) 87,500 500 .57 86,100 87,800 86,100 498,372 43,472,677,550
주연테크 (044380) 356 -12 -3.26 368 368 353 346,015 124,010,834
KSS해운 (044450) 9,840 -110 -1.11 9,950 10,030 9,800 111,877 1,105,262,705
코스맥스비티아이 (044820) 19,100 830 4.54 18,700 19,100 18,030 54,014 1,004,607,960
대우건설 (047040) 4,455 -75 -1.66 4,485 4,520 4,390 1,766,131 7,848,110,625
포스코인터내셔널 (047050) 49,550 -750 -1.49 51,000 51,100 49,050 630,313 31,391,545,925
유니온머티리얼 (047400) 1,632 -8 -.49 1,640 1,657 1,629 84,778 138,977,856
한국항공우주 (047810) 96,900 400 .41 98,000 98,300 95,500 761,963 73,780,749,150
동원F&B (049770) 40,500 -1100 -2.64 41,600 42,000 40,200 24,046 977,108,750
우진플라임 (049800) 2,045 47 2.35 2,000 2,050 1,995 22,457 45,694,266
한전KPS (051600) 51,800 -800 -1.52 52,200 52,700 50,900 452,358 23,410,165,150
진양화학 (051630) 2,055 20 .98 2,040 2,055 2,025 39,169 79,839,651
LG생활건강 (051900) 339,000 2500 .74 333,500 342,000 333,000 40,453 13,679,036,500
LG생활건강우 (051905) 139,800 2200 1.6 137,500 140,400 135,800 8,137 1,123,553,650
LG화학 (051910) 207,500 500 .24 204,500 209,500 204,000 216,329 44,765,693,750
LG화학우 (051915) 104,800 900 .87 103,300 106,600 103,100 43,441 4,549,775,950
한전기술 (052690) 105,000 4500 4.48 100,400 105,200 98,600 670,795 68,508,982,700
스카이라이프 (053210) 4,800 0 0 4,800 4,865 4,775 88,177 425,770,130
한미글로벌 (053690) 17,400 -180 -1.02 17,570 17,580 17,090 90,882 1,573,627,100
테이팩스 (055490) 13,470 90 .67 13,460 13,490 13,210 5,515 74,169,800
신한지주 (055550) 59,200 -1100 -1.82 59,100 60,600 58,100 1,643,280 97,515,084,350
현대홈쇼핑 (057050) 54,100 600 1.12 53,700 55,600 53,100 27,049 1,466,633,800
포스코스틸리온 (058430) 39,500 -50 -.13 39,450 40,150 39,400 20,951 832,663,775
세아홀딩스 (058650) 103,600 1900 1.87 101,900 105,800 101,900 258 26,878,750
다스코 (058730) 3,130 -20 -.63 3,135 3,150 3,075 46,879 145,735,345
KTcs (058850) 2,940 60 2.08 2,890 2,945 2,865 289,007 844,464,715
KTis (058860) 2,925 0 0 2,925 2,925 2,890 184,859 537,166,018
HL홀딩스 (060980) 41,250 650 1.6 40,550 41,800 40,550 22,481 924,658,425
산일전기 (062040) 79,100 5900 8.06 76,300 83,000 74,700 1,773,432 141,205,411,950
종근당바이오 (063160) 23,450 50 .21 23,450 23,700 23,300 14,103 330,963,600
현대로템 (064350) 196,500 -1500 -.76 201,000 204,000 195,600 1,081,241 215,163,431,400
LG씨엔에스 (064400) 80,100 4900 6.52 74,700 81,600 73,200 5,537,070 433,841,478,200
SNT모티브 (064960) 32,300 1400 4.53 31,500 32,550 31,000 145,958 4,676,517,625
LG전자 (066570) 73,800 1600 2.22 71,800 74,500 71,500 559,285 40,933,814,650
LG전자우 (066575) 36,850 700 1.94 36,100 37,000 36,000 46,273 1,694,050,325
엘앤에프 (066970) 48,950 550 1.14 48,900 50,100 48,250 245,707 11,991,052,850
세이브존I&C (067830) 2,730 -20 -.73 2,750 2,830 2,700 47,193 129,515,662
셀트리온 (068270) 162,300 500 .31 160,600 163,200 160,400 411,730 66,624,671,800
삼성출판사 (068290) 17,080 -30 -.18 17,100 17,250 16,960 14,038 239,984,485
TKG휴켐스 (069260) 16,180 -220 -1.34 16,230 16,390 16,130 73,370 1,190,608,625
대호에이엘 (069460) 1,915 5 .26 1,900 1,949 1,897 396,464 761,205,048
대웅제약 (069620) 155,800 -200 -.13 154,400 157,800 153,800 35,541 5,545,148,050
한세엠케이 (069640) 1,251 -14 -1.11 1,261 1,308 1,245 22,292 28,198,929
DSR제강 (069730) 3,750 -15 -.4 3,740 3,795 3,660 27,401 102,471,590
현대백화점 (069960) 72,000 1800 2.56 69,500 74,000 69,400 110,798 8,025,486,300
모나용평 (070960) 5,120 -130 -2.48 5,220 5,260 5,040 272,050 1,396,373,860
한국금융지주 (071050) 126,800 -600 -.47 126,900 129,300 125,300 293,314 37,291,927,450
한국금융지주우 (071055) 87,200 -300 -.34 87,500 88,800 85,600 27,049 2,358,329,450
하이스틸 (071090) 4,015 0 0 3,985 4,035 3,970 234,330 936,131,034
지역난방공사 (071320) 75,500 -300 -.4 75,100 76,100 74,000 26,863 2,021,786,700
롯데하이마트 (071840) 7,900 70 .89 7,830 7,950 7,800 22,565 177,660,975
코아스 (071950) 9,300 0 0 9,300 9,330 9,100 6,978 64,766,900
HD현대마린엔진 (071970) 52,100 2150 4.3 50,600 53,600 49,900 557,567 29,193,683,400
유엔젤 (072130) 5,450 50 .93 5,390 5,470 5,340 153,036 830,910,370
농심홀딩스 (072710) 83,500 -200 -.24 83,700 84,600 82,800 9,462 790,057,450
금호타이어 (073240) 4,365 -10 -.23 4,330 4,392 4,300 351,149 1,531,664,283
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,275 -35 -1.06 3,310 3,325 3,275 5,355 17,666,400
세진중공업 (075580) 12,290 -160 -1.29 12,400 12,750 12,260 661,670 8,224,378,930
유니퀘스트 (077500) 6,530 -10 -.15 6,580 6,580 6,430 87,373 569,514,790
STX엔진 (077970) 24,350 -500 -2.01 25,250 25,600 24,250 673,890 16,687,966,000
텔코웨어 (078000) 13,710 -90 -.65 14,270 14,270 13,410 19,392 263,959,195
에이블씨엔씨 (078520) 7,380 90 1.23 7,250 7,380 7,220 67,421 494,234,165
GS (078930) 46,700 -800 -1.68 47,400 47,700 46,500 376,381 17,694,334,200
GS우 (078935) 42,500 -250 -.58 42,450 43,100 42,400 9,673 413,180,450
CJ CGV (079160) 4,755 0 0 4,695 4,900 4,655 310,800 1,485,261,732
현대리바트 (079430) 8,010 10 .13 7,950 8,080 7,950 35,585 285,047,640
LIG넥스원 (079550) 563,000 2000 .36 580,000 584,000 560,000 153,968 87,783,247,500
전진건설로봇 (079900) 50,300 200 .4 49,350 50,900 48,550 124,131 6,228,402,975
휴비스 (079980) 3,060 -40 -1.29 3,100 3,100 3,015 61,615 187,466,155
일진다이아 (081000) 12,830 90 .71 12,730 12,910 12,620 19,350 247,018,855
미스토홀딩스 (081660) 33,800 250 .75 33,100 34,050 33,000 129,943 4,378,146,700
동양생명 (082640) 6,940 30 .43 6,910 7,060 6,820 185,076 1,290,547,130
한화엔진 (082740) 30,750 1200 4.06 29,750 32,350 29,400 2,900,474 89,916,215,100
그린케미칼 (083420) 8,480 -160 -1.85 8,590 8,590 8,400 114,693 972,659,920
대한제강 (084010) 16,730 30 .18 16,650 16,940 16,570 15,062 252,531,720
동양고속 (084670) 7,560 -70 -.92 8,000 8,000 7,260 11,057 83,391,760
이월드 (084680) 1,495 5 .34 1,496 1,519 1,487 145,230 218,409,917
대상홀딩스 (084690) 10,750 80 .75 10,660 10,890 10,540 167,135 1,783,948,380
대상홀딩스우 (084695) 15,850 -30 -.19 15,750 15,870 15,630 3,203 50,386,780
TBH글로벌 (084870) 1,242 -3 -.24 1,230 1,243 1,222 28,386 34,943,216
엔케이 (085310) 841 0 0 843 849 833 106,733 89,531,606
미래에셋생명 (085620) 6,140 -240 -3.76 6,380 6,530 5,950 382,429 2,339,065,915
현대글로비스 (086280) 133,700 8200 6.53 124,500 137,400 122,900 627,936 83,375,269,250
하나금융지주 (086790) 78,900 -600 -.75 78,700 80,400 78,200 930,170 73,670,957,800
이리츠코크렙 (088260) 4,480 -15 -.33 4,525 4,525 4,445 104,243 466,203,776
한화생명 (088350) 3,255 -70 -2.11 3,295 3,320 3,235 2,014,543 6,598,960,395
진도 (088790) 1,981 9 .46 1,972 2,010 1,958 23,450 46,464,077
맥쿼리인프라 (088980) 11,830 80 .68 11,750 11,850 11,700 1,260,778 14,877,098,210
HDC현대EP (089470) 3,940 10 .25 3,995 3,995 3,905 16,684 65,565,102
제주항공 (089590) 6,890 150 2.23 6,740 6,930 6,700 98,774 676,771,630
롯데렌탈 (089860) 34,050 700 2.1 33,400 34,400 33,300 75,522 2,564,584,050
평화산업 (090080) 1,091 11 1.02 1,080 1,113 1,071 586,209 639,884,230
노루페인트 (090350) 9,070 10 .11 9,000 9,130 8,970 59,697 539,043,930
노루페인트우 (090355) 14,640 -510 -3.37 15,150 15,150 14,640 944 13,886,610
메타랩스 (090370) 1,407 -57 -3.89 1,399 1,411 1,390 41,125 57,724,484
아모레퍼시픽 (090430) 131,800 -900 -.68 131,400 132,900 131,000 232,961 30,682,293,400
아모레퍼시픽우 (090435) 43,850 -100 -.23 43,900 44,000 42,800 25,224 1,091,822,275
비에이치 (090460) 12,730 260 2.09 12,390 12,790 12,310 371,854 4,671,540,580
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,015 -5 -.25 2,030 2,050 2,000 439,586 887,641,490
디아이씨 (092200) 4,775 -35 -.73 4,790 4,795 4,720 179,969 855,048,317
KEC (092220) 820 15 1.86 798 829 797 559,960 458,799,667
KPX홀딩스 (092230) 68,000 -1500 -2.16 69,000 69,300 67,700 5,159 351,864,850
기신정기 (092440) 2,540 -10 -.39 2,550 2,550 2,500 32,836 82,900,310
DYP (092780) 4,585 -5 -.11 4,555 4,630 4,555 2,974 13,659,595
넥스틸 (092790) 14,670 -70 -.47 14,740 14,900 14,480 306,095 4,501,249,385
LF (093050) 17,650 30 .17 17,460 17,670 17,390 60,550 1,062,442,935
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,885 250 9.49 2,610 2,960 2,575 4,339,687 12,385,588,915
후성 (093370) 5,050 -100 -1.94 5,070 5,160 5,020 345,643 1,752,047,070
효성ITX (094280) 15,240 1220 8.7 13,990 16,500 13,810 3,064,286 47,372,703,660
맵스리얼티1 (094800) 4,335 -55 -1.25 4,400 4,400 4,280 426,807 1,844,369,440
AJ네트웍스 (095570) 3,920 -15 -.38 3,940 3,950 3,910 191,263 750,673,170
웅진씽크빅 (095720) 1,824 -5 -.27 1,829 1,830 1,801 247,211 448,880,225
JW홀딩스 (096760) 3,815 -270 -6.61 4,085 4,085 3,805 446,187 1,732,657,502
SK이노베이션 (096770) 101,100 10000 10.98 92,400 102,200 92,300 1,366,798 135,439,587,600
SK이노베이션우 (096775) 68,400 3300 5.07 65,100 69,000 65,100 16,071 1,088,140,950
HJ중공업 (097230) 7,350 -190 -2.52 7,450 7,580 7,330 590,328 4,365,046,500
엠씨넥스 (097520) 27,400 400 1.48 26,850 27,400 26,850 32,043 871,470,350
CJ제일제당 (097950) 238,500 -2500 -1.04 238,500 241,000 236,000 72,113 17,194,939,500
CJ제일제당 우 (097955) 145,900 1200 .83 144,700 146,000 143,400 4,909 712,739,950
SK오션플랜트 (100090) 18,430 -520 -2.74 18,570 18,840 18,190 627,625 11,556,889,185
비상교육 (100220) 6,900 -120 -1.71 7,050 7,250 6,800 111,984 776,852,650
진양홀딩스 (100250) 3,305 -15 -.45 3,315 3,320 3,270 59,343 195,539,758
SNT에너지 (100840) 43,500 -1600 -3.55 45,350 45,400 42,950 262,590 11,485,244,050
인바이오젠 (101140) 12,090 110 .92 11,890 12,140 11,700 17,293 205,280,480
해태제과식품 (101530) 6,980 -30 -.43 7,050 7,070 6,850 30,741 213,626,230
동성케미컬 (102260) 4,375 55 1.27 4,275 4,400 4,250 71,085 309,225,925
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,440 20 .18 11,480 11,530 11,390 21,816 249,557,215
풍산 (103140) 108,100 3600 3.44 109,500 110,400 104,800 831,420 89,374,933,300
일진전기 (103590) 32,600 450 1.4 32,550 33,300 32,150 521,559 17,055,970,675
한국철강 (104700) 10,090 130 1.31 9,960 10,130 9,910 143,468 1,437,755,810
KB금융 (105560) 107,000 -100 -.09 106,100 107,800 105,500 1,083,459 115,819,986,650
한세실업 (105630) 10,440 50 .48 10,330 10,500 10,250 141,445 1,469,175,820
우진 (105840) 10,840 310 2.94 10,380 10,850 10,150 588,769 6,219,022,490
미원홀딩스 (107590) 75,300 1000 1.35 74,400 75,300 74,400 244 18,260,600
LX세미콘 (108320) 62,800 1600 2.61 61,300 62,900 59,500 53,383 3,316,244,300
LX하우시스 (108670) 31,800 50 .16 31,300 32,300 31,300 11,009 350,261,850
LX하우시스우 (108675) 18,790 0 0 18,860 18,860 18,670 1,021 19,192,465
주성코퍼레이션 (109070) 900 -10 -1.1 916 922 893 330,804 298,008,960
호전실업 (111110) 9,130 250 2.82 8,820 9,170 8,730 105,799 957,443,205
동인기연 (111380) 14,920 -80 -.53 14,990 14,990 14,740 15,925 236,004,060
영원무역 (111770) 57,300 -2800 -4.66 59,300 59,300 56,600 92,788 5,316,603,600
씨에스윈드 (112610) 46,800 -2900 -5.84 48,300 48,400 46,200 625,750 29,409,146,600
GKL (114090) 15,560 370 2.44 14,980 15,560 14,940 325,457 5,013,420,320
대성에너지 (117580) 9,870 320 3.35 10,400 10,400 9,700 980,865 9,771,148,960
메타케어 (118000) 354 1 .28 353 360 350 700,373 246,909,689
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 102,500 300 .29 101,200 102,900 100,900 2,294 233,018,200
코오롱인더 (120110) 33,600 250 .75 32,950 33,900 32,950 85,411 2,870,306,500
코오롱인더우 (120115) 22,200 150 .68 22,350 22,350 22,000 5,269 116,694,675
아이마켓코리아 (122900) 8,240 -10 -.12 8,240 8,280 8,200 74,264 612,501,215
한국화장품 (123690) 7,220 30 .42 7,170 7,240 7,100 80,923 581,286,160
SJM (123700) 3,440 35 1.03 3,405 3,440 3,390 44,062 150,918,297
한국자산신탁 (123890) 2,470 5 .2 2,465 2,470 2,450 131,157 322,587,695
현대퓨처넷 (126560) 3,285 15 .46 3,240 3,300 3,240 60,394 198,098,305
수산인더스트리 (126720) 26,500 -400 -1.49 27,000 27,200 26,350 100,329 2,681,409,125
대성산업 (128820) 4,200 -5 -.12 4,270 4,275 4,185 163,067 688,482,053
한미약품 (128940) 289,000 -2500 -.86 290,500 293,500 287,500 56,891 16,493,468,000
인터지스 (129260) 2,695 -15 -.55 2,705 2,740 2,675 90,197 243,860,620
한전산업 (130660) 14,440 30 .21 14,290 14,580 14,090 619,569 8,863,945,430
화인베스틸 (133820) 836 -1 -.12 844 844 825 94,858 78,626,651
미원화학 (134380) 79,700 -600 -.75 80,400 80,400 79,700 85 6,829,300
시디즈 (134790) 33,600 0 0 33,800 34,850 33,300 11,370 389,884,400
선진 (136490) 11,240 180 1.63 11,060 11,370 10,930 116,407 1,299,787,695
에스디바이오센서 (137310) 11,520 220 1.95 11,250 11,850 11,190 270,221 3,130,493,785
메리츠금융지주 (138040) 107,700 -600 -.55 107,200 109,700 106,800 429,047 46,397,268,450
코오롱ENP (138490) 6,670 0 0 6,620 6,700 6,560 71,280 473,294,845
BNK금융지주 (138930) 11,770 -150 -1.26 11,820 12,070 11,770 746,213 8,874,907,290
iM금융지주 (139130) 11,600 -110 -.94 11,610 11,750 11,460 606,328 7,044,589,265
이마트 (139480) 82,100 600 .74 80,900 83,300 80,800 182,621 15,012,029,850
아주스틸 (139990) 4,185 -20 -.48 4,205 4,205 4,170 7,496 31,330,277
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,654 14 .85 1,640 1,659 1,623 9,867 16,241,399
다이나믹디자인 (145210) 880 -18 -2 898 898 869 93,073 82,061,807
케이탑리츠 (145270) 954 -3 -.31 957 965 950 53,350 50,847,172
덴티움 (145720) 65,400 100 .15 64,600 65,600 64,400 26,140 1,702,377,600
삼양사 (145990) 52,200 -1300 -2.43 52,200 53,200 51,800 23,488 1,227,035,300
삼양사우 (145995) 36,200 0 0 36,200 36,200 36,050 771 27,865,000
한국ANKOR유전 (152550) 351 5 1.45 381 386 350 23,070,062 8,340,639,502
DSR (155660) 4,010 -5 -.12 4,015 4,040 3,990 11,418 45,809,845
애경케미칼 (161000) 10,020 20 .2 10,000 10,140 9,930 179,972 1,801,991,465
한국타이어앤테크놀로지 (161390) 38,900 -100 -.26 38,650 39,200 38,500 413,215 16,089,787,707
한국콜마 (161890) 89,800 1800 2.05 87,500 91,200 87,400 275,378 24,708,669,200
동일고무벨트 (163560) 7,450 -120 -1.59 7,570 7,590 7,400 73,704 552,837,460
동아에스티 (170900) 47,800 400 .84 47,850 48,250 47,400 13,171 629,081,325
JB금융지주 (175330) 21,100 -800 -3.65 21,400 21,850 21,000 565,243 12,119,276,950
PI첨단소재 (178920) 17,230 -150 -.86 17,380 17,380 17,090 146,977 2,526,218,315
한진칼 (180640) 131,500 -1000 -.75 130,100 132,600 127,700 90,663 11,855,997,350
한진칼우 (18064K) 37,800 500 1.34 37,250 38,400 36,100 16,593 618,795,450
NHN (181710) 32,200 3050 10.46 29,500 32,300 29,300 507,304 15,829,470,950
아세아시멘트 (183190) 12,120 -180 -1.46 12,120 12,350 12,030 59,363 720,663,030
종근당 (185750) 82,600 -1600 -1.9 83,400 83,800 82,200 36,073 2,990,234,050
더블유게임즈 (192080) 53,700 1300 2.48 51,800 55,200 51,700 145,311 7,840,369,100
쿠쿠홀딩스 (192400) 31,000 100 .32 31,500 32,500 30,700 21,156 662,798,675
드림텍 (192650) 6,090 90 1.5 6,000 6,100 5,950 145,944 882,547,495
코스맥스 (192820) 262,000 -1000 -.38 262,000 268,000 258,000 115,205 30,282,901,300
제이에스코퍼레이션 (194370) 11,300 80 .71 11,300 11,490 11,020 205,038 2,308,280,920
해성디에스 (195870) 26,050 -300 -1.14 26,000 26,250 25,500 195,962 5,065,006,825
서연이화 (200880) 12,360 -130 -1.04 12,410 12,480 12,210 73,409 906,699,690
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,350 -200 -.6 33,100 33,500 32,500 510,115 16,874,542,825
삼성바이오로직스 (207940) 1,004,000 -6000 -.59 1,003,000 1,008,000 996,000 66,049 66,179,472,000
디와이파워 (210540) 12,980 -110 -.84 13,090 13,090 12,800 47,834 620,008,085
SK디앤디 (210980) 10,050 130 1.31 9,990 10,120 9,950 51,761 519,676,420
한솔제지 (213500) 8,700 10 .12 8,630 8,740 8,630 26,889 233,569,215
이노션 (214320) 19,080 220 1.17 18,790 19,310 18,700 112,014 2,143,452,840
금호에이치티 (214330) 680 -7 -1.02 686 692 666 1,417,181 958,052,567
경보제약 (214390) 4,990 15 .3 5,010 5,010 4,905 46,746 231,098,055
토니모리 (214420) 10,930 110 1.02 10,750 10,960 10,560 945,210 10,179,857,010
잇츠한불 (226320) 13,110 80 .61 13,030 13,130 12,900 46,537 606,730,810
현대코퍼레이션홀딩스 (227840) 12,970 80 .62 12,900 13,010 12,750 23,995 309,430,450
LS에코에너지 (229640) 34,750 -450 -1.28 35,000 35,200 34,600 78,464 2,729,588,300
JW생명과학 (234080) 12,200 110 .91 12,110 12,200 12,000 24,482 296,123,470
두산밥캣 (241560) 52,300 400 .77 51,300 53,800 50,500 249,153 13,076,193,400
화승엔터프라이즈 (241590) 7,570 -10 -.13 7,580 7,590 7,440 101,585 763,296,480
에이플러스에셋 (244920) 5,980 60 1.01 5,950 6,140 5,910 97,485 586,945,995
솔루엠 (248070) 15,540 340 2.24 15,200 15,560 15,000 111,929 1,710,911,205
샘표식품 (248170) 26,650 200 .76 26,350 26,900 26,300 17,970 478,339,225
일동제약 (249420) 12,570 130 1.05 12,450 12,670 12,350 43,475 545,848,640
넷마블 (251270) 60,200 3200 5.61 56,500 60,900 56,400 395,028 23,578,131,050
크래프톤 (259960) 382,500 15000 4.08 363,500 385,000 362,000 279,826 106,227,010,750
크라운제과 (264900) 8,860 30 .34 8,830 8,880 8,740 31,586 278,678,170
크라운제과우 (26490K) 10,130 120 1.2 10,010 10,140 10,000 1,640 16,474,730
HD현대 (267250) 127,700 -4700 -3.55 134,000 134,600 127,300 358,412 46,213,768,100
HD현대일렉트릭 (267260) 467,000 -3500 -.74 467,000 471,000 455,500 252,204 117,337,584,750
HD현대건설기계 (267270) 75,300 -600 -.79 74,800 77,000 73,000 192,296 14,406,663,600
경동도시가스 (267290) 20,250 -50 -.25 20,300 20,400 20,150 11,142 225,990,400
아시아나IDT (267850) 11,820 130 1.11 11,700 11,990 11,680 7,698 90,816,620
미원에스씨 (268280) 150,500 -1400 -.92 150,300 152,500 149,300 1,311 197,728,450
오리온 (271560) 106,900 -3300 -2.99 109,600 110,200 105,500 367,719 39,357,508,200
일진하이솔루스 (271940) 14,180 -80 -.56 14,500 14,500 14,070 52,539 750,152,600
제일약품 (271980) 14,300 -220 -1.52 14,520 14,680 13,850 61,011 874,577,070
한화시스템 (272210) 68,300 2100 3.17 69,600 70,200 66,800 3,608,775 246,946,129,850
진에어 (272450) 9,010 10 .11 8,930 9,100 8,910 110,561 994,347,175
삼양패키징 (272550) 13,380 -10 -.07 13,430 13,480 13,360 14,784 198,147,050
에이피알 (278470) 133,600 2400 1.83 131,000 137,000 130,100 408,295 54,895,036,100
롯데웰푸드 (280360) 116,400 -3600 -3 118,900 120,000 114,800 36,315 4,233,727,500
케이씨텍 (281820) 26,500 0 0 26,100 26,600 26,000 64,529 1,694,570,950
BGF리테일 (282330) 121,000 4300 3.68 115,600 122,300 115,500 97,819 11,798,698,850
쿠쿠홈시스 (284740) 26,100 -150 -.57 26,600 26,750 25,900 38,618 1,015,205,425
SK케미칼 (285130) 56,100 -900 -1.58 56,500 57,100 55,500 67,008 3,758,920,400
SK케미칼우 (28513K) 26,100 -200 -.76 26,000 26,400 25,850 7,925 207,199,650
롯데이노베이트 (286940) 24,700 50 .2 24,500 24,850 24,150 162,480 3,997,986,400
하나제약 (293480) 12,300 30 .24 12,200 12,400 12,200 9,257 113,967,890
신한알파리츠 (293940) 5,460 -50 -.91 5,510 5,560 5,430 329,932 1,807,576,875
HDC현대산업개발 (294870) 25,100 -350 -1.38 25,300 25,550 24,950 167,750 4,233,576,000
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 251,500 3000 1.21 247,000 252,000 246,500 8,687 2,161,725,500
효성중공업 (298040) 804,000 38000 4.96 775,000 809,000 763,000 100,687 79,823,414,500
HS효성첨단소재 (298050) 196,400 -800 -.41 195,000 198,700 194,500 16,576 3,251,483,900
에어부산 (298690) 2,090 50 2.45 2,020 2,090 2,000 201,149 413,608,838
한일시멘트 (300720) 18,270 -90 -.49 18,210 18,710 18,010 80,233 1,478,410,750
SK바이오사이언스 (302440) 45,400 450 1 44,500 45,650 44,050 101,847 4,591,498,875
세아제강 (306200) 150,000 -1700 -1.12 151,400 153,200 149,600 14,836 2,238,205,950
현대오토에버 (307950) 161,000 13800 9.38 145,300 161,500 144,600 239,584 37,719,224,050
씨티알모빌리티 (308170) 6,410 20 .31 6,340 6,490 6,310 8,832 56,508,040
우리금융지주 (316140) 20,900 0 0 20,750 21,150 20,600 3,772,079 78,637,408,325
자이에스앤디 (317400) 3,700 -15 -.4 3,730 3,760 3,645 56,428 208,334,151
HD현대에너지솔루션 (322000) 45,450 -2600 -5.41 46,000 46,350 44,500 335,741 15,207,603,950
카카오뱅크 (323410) 27,600 150 .55 27,050 28,050 26,900 1,168,366 32,263,243,625
SK바이오팜 (326030) 91,000 -100 -.11 90,800 91,900 90,400 110,281 10,040,046,100
HD현대중공업 (329180) 428,500 -8000 -1.83 436,000 440,000 421,500 309,314 132,717,593,250
롯데리츠 (330590) 3,700 -20 -.54 3,715 3,715 3,645 602,753 2,221,470,245
이지스밸류플러스리츠 (334890) 4,670 30 .65 4,640 4,895 4,640 237,990 1,139,274,197
두산퓨얼셀 (336260) 18,690 -260 -1.37 18,670 18,820 18,500 220,160 4,111,061,320
두산퓨얼셀1우 (33626K) 5,120 -90 -1.73 5,200 5,200 5,050 28,819 147,351,605
두산퓨얼셀2우B (33626L) 8,370 -80 -.95 8,450 8,450 8,280 639 5,344,090
솔루스첨단소재 (336370) 8,300 40 .48 8,290 8,430 8,240 98,571 820,228,105
솔루스첨단소재1우 (33637K) 1,633 4 .25 1,628 1,640 1,617 37,849 61,521,492
솔루스첨단소재2우B (33637L) 4,150 15 .36 4,035 4,285 4,035 15,777 66,603,355
NH프라임리츠 (338100) 4,525 15 .33 4,565 4,565 4,500 48,104 217,550,114
교촌에프앤비 (339770) 5,500 -30 -.54 5,640 5,640 5,440 76,215 418,557,610
KCC글라스 (344820) 32,700 -50 -.15 32,700 33,050 32,300 52,181 1,708,387,050
제이알글로벌리츠 (348950) 2,690 -35 -1.28 2,725 2,755 2,685 949,600 2,577,160,284
이지스레지던스리츠 (350520) 4,195 -35 -.83 4,240 4,242 4,195 34,410 145,095,700
하이브 (352820) 304,000 5500 1.84 296,500 309,000 295,500 233,220 70,923,280,250
대덕전자 (353200) 15,810 110 .7 15,700 15,860 15,550 229,011 3,601,344,160
대덕전자1우 (35320K) 7,900 -20 -.25 7,920 7,930 7,830 2,238 17,635,680
코람코라이프인프라리츠 (357120) 4,380 -70 -1.57 4,445 4,445 4,350 236,013 1,031,381,892
미래에셋맵스리츠 (357250) 2,710 15 .56 2,695 2,725 2,680 44,423 119,750,141
마스턴프리미어리츠 (357430) 1,457 -2 -.14 1,459 1,461 1,457 84,012 122,458,671
SK아이이테크놀로지 (361610) 24,150 1450 6.39 22,450 25,300 22,450 492,328 11,965,803,800
티와이홀딩스 (363280) 3,130 -30 -.95 3,140 3,170 3,090 62,234 194,022,040
티와이홀딩스우 (36328K) 4,810 5 .1 4,810 4,880 4,805 12,210 58,963,215
ESR켄달스퀘어리츠 (365550) 4,200 10 .24 4,195 4,265 4,180 583,399 2,450,990,893
한컴라이프케어 (372910) 3,320 50 1.53 3,285 3,370 3,260 347,260 1,152,666,126
LG에너지솔루션 (373220) 292,000 -2000 -.68 291,500 296,500 290,500 193,404 56,574,335,000
DL이앤씨 (375500) 52,300 -500 -.95 53,900 54,000 51,800 355,382 18,730,335,050
DL이앤씨우 (37550K) 23,400 -350 -1.47 24,050 24,100 23,300 11,785 278,711,200
DL이앤씨2우(전환) (37550L) 34,600 -250 -.72 34,900 35,400 34,500 2,495 87,330,550
디앤디플랫폼리츠 (377190) 3,170 30 .96 3,150 3,195 3,140 158,877 501,141,703
카카오페이 (377300) 60,800 2900 5.01 57,600 60,900 56,500 1,872,764 111,594,481,450
바이오노트 (377740) 5,190 40 .78 5,230 5,310 5,100 56,338 294,833,590
화승알앤에이 (378850) 3,275 15 .46 3,255 3,275 3,205 53,754 174,503,725
케이카 (381970) 13,910 20 .14 14,220 14,330 13,790 948,615 13,264,173,540
F&F (383220) 77,600 1500 1.97 74,600 78,300 74,500 74,263 5,737,120,500
LX홀딩스 (383800) 9,370 0 0 9,270 9,430 9,250 176,587 1,647,971,475
LX홀딩스1우 (38380K) 9,160 30 .33 9,080 9,160 9,070 2,493 22,692,410
SK리츠 (395400) 4,590 40 .88 4,570 4,635 4,550 553,396 2,532,515,170
미래에셋글로벌리츠 (396690) 2,635 10 .38 2,625 2,645 2,610 47,800 125,644,178
NH올원리츠 (400760) 3,650 15 .41 3,635 3,665 3,615 160,820 584,338,961
SK스퀘어 (402340) 148,400 -5000 -3.26 149,100 151,800 147,100 1,243,053 185,105,600,867
쏘카 (403550) 13,430 10 .07 13,420 13,610 13,300 5,865 78,761,600
신한서부티엔디리츠 (404990) 3,450 -45 -1.29 3,500 3,500 3,430 102,317 353,526,676
KB발해인프라 (415640) 8,320 230 2.84 8,130 8,330 8,090 376,641 3,107,349,910
코람코더원리츠 (417310) 5,230 -20 -.38 5,250 5,250 5,120 119,622 620,267,545
KB스타리츠 (432320) 3,850 -185 -4.58 4,020 4,020 3,805 220,861 853,276,788
HD현대마린솔루션 (443060) 203,500 -2000 -.97 203,000 207,500 200,000 173,343 35,147,195,250
유니드비티플러스 (446070) 4,350 -5 -.11 4,355 4,395 4,320 22,468 97,821,090
삼성FN리츠 (448730) 4,460 -65 -1.44 4,515 4,515 4,435 155,712 694,058,626
에코프로머티 (450080) 42,100 -100 -.24 42,000 43,850 41,850 517,764 22,066,379,825
코오롱모빌리티그룹 (450140) 2,545 -40 -1.55 2,630 2,720 2,510 2,967,487 7,769,058,862
코오롱모빌리티그룹우 (45014K) 5,610 190 3.51 6,580 6,950 5,610 2,656,888 16,846,370,000
한화리츠 (451800) 3,865 -5 -.13 3,870 3,890 3,835 391,481 1,507,131,427
한화갤러리아 (452260) 1,275 -1 -.08 1,268 1,280 1,259 440,512 559,509,641
한화갤러리아우 (45226K) 2,385 -25 -1.04 2,390 2,400 2,375 3,094 7,369,690
현대그린푸드 (453340) 17,850 -230 -1.27 18,200 18,200 17,550 72,206 1,279,930,220
두산로보틱스 (454910) 51,400 500 .98 50,600 51,500 50,100 129,905 6,604,010,000
OCI (456040) 55,000 -1100 -1.96 55,400 55,500 54,600 39,505 2,174,257,000
이수스페셜티케미컬 (457190) 38,900 -450 -1.14 39,000 40,200 38,750 180,700 7,086,647,500
동국씨엠 (460850) 6,390 0 0 6,400 6,440 6,340 50,463 322,326,895
동국제강 (460860) 9,280 -90 -.96 9,230 9,330 9,110 122,093 1,128,000,820
조선내화 (462520) 13,350 120 .91 13,230 13,360 13,230 1,999 26,631,040
시프트업 (462870) 51,600 200 .39 51,100 52,300 50,700 305,502 15,702,236,750
STX그린로지스 (465770) 11,140 770 7.43 10,560 11,920 10,190 5,001,311 55,736,632,955
SK이터닉스 (475150) 21,500 -250 -1.15 21,100 21,550 20,800 570,445 12,086,002,525
더본코리아 (475560) 28,250 -150 -.53 28,250 28,550 28,150 41,909 1,187,318,350
씨케이솔루션 (480370) 11,100 160 1.46 10,940 11,110 10,830 82,586 907,202,415
신한글로벌액티브리츠 (481850) 1,551 15 .98 1,553 1,558 1,537 56,972 88,074,438
달바글로벌 (483650) 175,000 17600 11.18 156,100 176,000 154,700 436,205 72,715,916,100
엠앤씨솔루션 (484870) 134,600 -3600 -2.6 141,900 142,500 133,400 60,615 8,212,705,400
HS효성 (487570) 69,400 -800 -1.14 70,000 70,300 67,600 51,259 3,550,418,750
한화비전 (489790) 54,200 -1200 -2.17 54,600 55,200 53,900 601,723 32,739,119,150
GS피앤엘 (499790) 32,550 -50 -.15 32,200 34,550 31,900 276,264 9,174,935,375
엘브이엠씨홀딩스 (900140) 1,894 26 1.39 1,868 1,936 1,864 634,516 1,209,898,534
프레스티지바이오파마 (950210) 11,950 10 .08 11,810 12,150 11,800 103,677 1,244,400,835

Leave a Comment