KOSPI 20250620

KOSPI 일별 조회 데이터 [962] (2025-06-20)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,850 10 .15 6,880 6,880 6,800 59,625 406,800,820
KR모터스 (000040) 424 10 2.42 418 437 418 282,315 120,847,577
경방 (000050) 7,970 -20 -.25 7,990 8,000 7,850 71,898 570,317,310
삼양홀딩스 (000070) 87,200 -100 -.11 87,200 88,400 86,000 84,324 7,359,639,150
삼양홀딩스우 (000075) 86,500 -700 -.8 87,000 87,000 85,600 87 7,528,300
하이트진로 (000080) 20,350 100 .49 20,450 20,450 20,150 191,218 3,879,310,300
하이트진로2우B (000087) 15,840 -40 -.25 15,880 15,880 15,710 1,327 20,947,520
유한양행 (000100) 104,200 3100 3.07 102,800 106,100 102,000 622,724 65,158,568,200
유한양행우 (000105) 97,700 3300 3.5 94,500 98,800 94,500 10,572 1,033,614,150
CJ대한통운 (000120) 90,700 5200 6.08 85,900 92,300 85,300 221,613 19,971,984,700
하이트진로홀딩스 (000140) 10,620 50 .47 10,540 10,880 10,410 65,858 701,852,315
하이트진로홀딩스우 (000145) 13,400 230 1.75 13,170 13,400 13,170 1,383 18,273,640
두산 (000150) 605,000 -5000 -.82 606,000 610,000 581,000 151,131 90,686,571,500
두산우 (000155) 404,000 -24500 -5.72 428,500 428,500 402,000 74,535 30,578,103,750
두산2우B (000157) 467,000 -26000 -5.27 492,500 492,500 461,000 7,923 3,731,566,750
성창기업지주 (000180) 1,630 -60 -3.55 1,690 1,690 1,619 119,781 195,603,586
DL (000210) 42,750 -1000 -2.29 43,600 43,600 42,300 106,184 4,550,357,400
DL우 (000215) 23,350 150 .65 23,800 23,800 22,800 6,340 145,900,625
유유제약 (000220) 4,620 45 .98 4,575 4,650 4,555 72,184 332,595,340
유유제약1우 (000225) 5,070 40 .8 5,020 5,110 4,980 5,717 28,881,570
유유제약2우B (000227) 10,730 40 .37 10,880 10,880 10,700 1,034 11,129,670
일동홀딩스 (000230) 7,060 20 .28 7,030 7,090 6,900 37,935 266,525,780
한국앤컴퍼니 (000240) 18,920 -70 -.37 19,050 19,110 18,780 215,813 4,085,611,675
기아 (000270) 98,700 500 .51 98,000 98,900 97,200 998,377 98,407,943,900
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 20,100 -100 -.5 20,350 20,350 19,500 158,346 3,154,468,470
노루홀딩스우 (000325) 35,100 -50 -.14 34,000 35,400 34,000 2,015 70,501,250
한화손해보험 (000370) 5,630 -80 -1.4 5,710 5,760 5,620 1,018,538 5,761,055,875
삼화페인트 (000390) 6,110 50 .83 6,090 6,170 6,050 25,544 155,656,935
롯데손해보험 (000400) 1,731 63 3.78 1,670 1,756 1,657 545,005 934,704,771
대원강업 (000430) 3,775 0 0 3,800 3,805 3,760 111,145 419,467,790
CR홀딩스 (000480) 5,490 -20 -.36 5,500 5,520 5,450 21,568 118,077,770
대동 (000490) 10,760 -50 -.46 10,830 10,900 10,690 157,985 1,698,564,650
가온전선 (000500) 64,300 0 0 65,900 66,900 63,600 111,204 7,216,616,450
삼일제약 (000520) 10,120 10 .1 10,110 10,290 10,070 96,595 981,187,030
흥국화재 (000540) 4,200 -55 -1.29 4,260 4,275 4,165 54,332 229,083,877
흥국화재우 (000545) 7,460 80 1.08 7,500 7,500 7,380 9,617 71,234,730
CS홀딩스 (000590) 87,800 -2000 -2.23 89,800 89,800 82,900 2,019 175,882,700
동아쏘시오홀딩스 (000640) 119,100 -1400 -1.16 120,400 121,100 118,300 13,389 1,597,598,600
천일고속 (000650) 41,050 -200 -.48 41,450 42,100 41,050 311 12,838,850
SK하이닉스 (000660) 257,000 11000 4.47 249,000 257,000 247,500 3,597,877 916,063,762,030
영풍 (000670) 41,800 -700 -1.65 42,950 42,950 41,800 27,270 1,145,561,600
LS네트웍스 (000680) 3,860 -50 -1.28 3,910 4,010 3,825 438,005 1,701,679,747
유수홀딩스 (000700) 6,070 -30 -.49 6,040 6,180 6,040 26,720 162,372,730
현대건설 (000720) 75,300 -3100 -3.95 77,900 77,900 74,000 1,704,580 128,917,373,400
현대건설우 (000725) 66,800 -1100 -1.62 67,900 67,900 66,000 10,149 678,862,350
이화산업 (000760) 13,040 -150 -1.14 13,210 13,300 13,030 730 9,657,800
삼성화재 (000810) 428,500 500 .12 431,000 432,500 424,000 98,501 42,214,831,750
삼성화재우 (000815) 320,500 -1500 -.47 322,000 323,000 316,500 11,182 3,575,025,500
화천기공 (000850) 32,550 -450 -1.36 33,000 33,200 32,450 2,148 70,251,550
강남제비스코 (000860) 12,580 -150 -1.18 12,750 12,750 12,530 16,892 213,093,585
한화 (000880) 93,400 -1500 -1.58 94,300 95,800 91,600 455,183 42,700,586,400
한화우 (000885) 68,700 -900 -1.29 70,000 70,000 68,300 2,585 178,281,800
한화3우B (00088K) 39,750 450 1.15 39,250 39,900 37,400 257,395 10,081,764,425
보해양조 (000890) 507 4 .8 502 512 499 468,861 237,956,476
유니온 (000910) 4,840 45 .94 4,830 4,870 4,805 200,878 973,128,625
전방 (000950) 36,850 -800 -2.12 37,650 37,850 36,700 2,917 108,540,400
한국주철관 (000970) 7,240 10 .14 7,230 7,330 7,180 62,816 455,735,350
DB하이텍 (000990) 47,050 150 .32 47,450 47,600 45,950 173,077 8,083,747,700
페이퍼코리아 (001020) 718 -15 -2.05 727 731 717 18,902 13,628,314
CJ (001040) 158,900 -4000 -2.46 160,300 160,600 152,800 286,055 44,859,787,750
CJ우 (001045) 83,600 -700 -.83 84,300 85,000 81,500 15,291 1,274,087,100
CJ4우(전환) (00104K) 130,800 -2200 -1.65 131,500 131,500 125,100 21,648 2,777,728,550
JW중외제약 (001060) 23,000 350 1.55 22,650 23,300 22,550 58,934 1,358,164,075
JW중외제약우 (001065) 29,950 800 2.74 29,400 29,950 29,150 592 17,483,300
JW중외제약2우B (001067) 63,900 500 .79 63,400 64,000 63,400 73 4,664,500
대한방직 (001070) 6,820 -90 -1.3 6,910 6,910 6,720 20,575 139,680,770
만호제강 (001080) 27,400 -900 -3.18 28,300 28,300 27,400 4,540 125,337,125
LX인터내셔널 (001120) 31,050 -200 -.64 31,250 31,400 30,800 205,268 6,370,828,150
대한제분 (001130) 149,700 -4100 -2.67 156,000 156,000 149,700 4,695 708,943,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,535 20 .57 3,505 3,555 3,460 553,361 1,939,637,988
금호전기 (001210) 1,152 28 2.49 1,113 1,160 1,113 236,433 269,780,860
동국홀딩스 (001230) 8,370 -80 -.95 8,450 8,450 8,350 32,920 276,133,570
GS글로벌 (001250) 2,680 0 0 2,675 2,690 2,645 330,005 881,975,713
남광토건 (001260) 9,990 -10 -.1 9,950 10,050 9,700 37,380 369,225,545
부국증권 (001270) 41,950 300 .72 42,050 43,500 41,100 21,431 907,797,650
부국증권우 (001275) 26,600 300 1.14 26,650 26,650 26,250 4,183 111,111,900
상상인증권 (001290) 711 -1 -.14 710 722 686 1,050,017 739,831,785
PKC (001340) 5,720 40 .7 5,690 5,800 5,610 88,224 504,225,995
삼성제약 (001360) 1,822 0 0 1,822 1,868 1,800 429,224 782,729,427
SG글로벌 (001380) 1,703 -20 -1.16 1,732 1,732 1,695 313,514 533,605,117
KG케미칼 (001390) 4,560 -85 -1.83 4,650 4,705 4,555 311,357 1,434,137,015
태원물산 (001420) 4,050 -40 -.98 4,090 4,130 3,960 12,276 49,443,875
세아베스틸지주 (001430) 25,700 -850 -3.2 27,000 27,400 25,450 269,249 7,012,575,350
대한전선 (001440) 16,530 500 3.12 17,130 17,450 16,310 8,150,431 135,919,444,105
현대해상 (001450) 25,700 500 1.98 25,400 26,150 25,050 575,813 14,861,318,825
BYC (001460) 37,750 -1950 -4.91 39,700 39,700 37,700 6,244 240,883,725
BYC우 (001465) 21,400 -2300 -9.7 24,000 24,500 21,000 36,537 795,335,125
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,510 90 1.21 7,480 7,540 7,310 295,755 2,195,667,795
SK증권 (001510) 652 -19 -2.83 667 667 652 6,249,258 4,103,815,094
SK증권우 (001515) 2,190 -15 -.68 2,210 2,215 2,185 22,954 50,295,275
동양 (001520) 640 9 1.43 632 645 629 416,513 265,373,725
동양우 (001525) 4,330 140 3.34 4,190 4,330 4,165 3,316 14,290,695
동양2우B (001527) 8,550 750 9.62 8,400 9,010 8,400 10,029 87,300,810
DI동일 (001530) 39,000 50 .13 38,900 39,600 38,700 78,255 3,061,297,675
조비 (001550) 14,800 -60 -.4 14,860 14,990 14,000 60,658 894,719,600
제일연마 (001560) 9,700 -200 -2.02 9,910 9,940 9,680 6,479 63,354,020
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 490 0 0 492 492 484 172,987 84,164,311
종근당홀딩스 (001630) 53,400 0 0 54,100 54,100 52,900 3,814 203,305,300
대상 (001680) 22,300 300 1.36 22,100 22,500 21,950 139,749 3,113,070,175
대상우 (001685) 16,910 -200 -1.17 17,100 17,170 16,880 51,651 877,127,930
신영증권 (001720) 118,700 1000 .85 117,700 119,200 113,200 53,239 6,201,371,550
SK네트웍스 (001740) 4,380 95 2.22 4,300 4,395 4,275 641,870 2,792,705,810
한양증권 (001750) 17,580 -340 -1.9 18,090 18,090 17,450 47,929 843,928,015
한양증권우 (001755) 17,170 -100 -.58 17,090 17,410 16,870 2,696 45,980,950
SHD (001770) 18,230 260 1.45 17,970 18,260 17,760 3,159 57,036,060
알루코 (001780) 2,365 25 1.07 2,340 2,365 2,325 282,287 662,871,903
대한제당 (001790) 2,915 15 .52 2,900 2,920 2,880 473,564 1,377,001,312
대한제당우 (001795) 2,480 10 .4 2,470 2,500 2,450 101,183 250,770,731
오리온홀딩스 (001800) 21,900 50 .23 22,200 22,200 21,700 133,607 2,929,574,650
삼화콘덴서 (001820) 26,600 -300 -1.12 27,200 27,250 26,600 40,184 1,076,579,700
KISCO홀딩스 (001940) 25,250 -300 -1.17 25,550 25,900 25,100 22,063 564,481,950
코오롱 (002020) 39,450 -2450 -5.85 41,200 42,100 39,350 284,504 11,444,701,750
코오롱우 (002025) 21,950 -1900 -7.97 22,900 23,650 21,950 55,752 1,257,601,500
아세아 (002030) 306,000 3500 1.16 302,000 307,000 299,000 5,157 1,560,623,500
비비안 (002070) 803 -2 -.25 805 805 791 1,294,512 1,033,781,185
경농 (002100) 10,220 80 .79 10,150 10,260 10,030 55,920 568,960,195
고려산업 (002140) 3,005 -30 -.99 3,025 3,030 2,980 186,848 560,584,285
도화엔지니어링 (002150) 6,840 -50 -.73 6,900 6,900 6,790 46,571 318,433,135
삼양통상 (002170) 54,700 -400 -.73 55,200 55,800 54,500 1,602 87,933,600
한국수출포장 (002200) 3,010 -35 -1.15 3,050 3,055 3,010 44,537 134,919,360
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,730 55 2.06 2,680 2,780 2,650 119,633 327,280,760
고려제강 (002240) 18,090 -50 -.28 18,000 18,150 18,000 11,342 205,161,080
아세아제지 (002310) 8,170 20 .25 8,230 8,310 8,090 154,253 1,262,588,915
한진 (002320) 19,990 -10 -.05 20,000 20,350 19,920 45,599 914,598,275
넥센타이어 (002350) 6,320 -90 -1.4 6,410 6,470 6,310 309,430 1,973,281,870
넥센타이어1우B (002355) 3,215 -5 -.16 3,215 3,265 3,200 32,204 103,840,880
SH에너지화학 (002360) 479 5 1.05 468 479 462 813,827 381,535,378
KCC (002380) 314,000 2000 .64 313,500 317,000 309,000 34,187 10,719,043,500
한독 (002390) 11,550 50 .43 11,540 11,590 11,430 6,828 78,681,250
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,510 -120 -2.13 5,630 5,800 5,510 5,218 29,192,915
삼익악기 (002450) 1,322 2 .15 1,325 1,328 1,303 137,674 181,472,316
HS화성 (002460) 10,960 100 .92 10,860 10,960 10,780 12,630 137,580,270
조흥 (002600) 154,800 -4100 -2.58 157,400 157,400 154,600 371 57,575,600
제일파마홀딩스 (002620) 8,710 400 4.81 8,210 9,490 8,190 261,987 2,323,022,485
오리엔트바이오 (002630) 849 0 0 845 858 829 1,839,585 1,552,516,257
동일제강 (002690) 1,585 -20 -1.25 1,605 1,605 1,581 7,519 11,944,592
신일전자 (002700) 1,482 5 .34 1,478 1,494 1,465 632,988 934,403,612
TCC스틸 (002710) 16,380 650 4.13 15,760 16,900 15,640 176,019 2,864,586,035
국제약품 (002720) 4,810 40 .84 4,775 4,845 4,750 77,543 372,363,085
보락 (002760) 1,073 0 0 1,080 1,083 1,065 112,605 120,702,737
진흥기업 (002780) 773 2 .26 767 785 762 444,857 344,266,854
진흥기업우B (002785) 3,590 10 .28 3,650 3,650 3,575 728 2,621,655
진흥기업2우B (002787) 7,900 110 1.41 7,700 7,900 7,700 858 6,728,420
아모레퍼시픽홀딩스 (002790) 31,900 2200 7.41 30,350 31,950 30,350 612,575 19,270,210,400
아모레퍼시픽홀딩스우 (002795) 12,810 440 3.56 12,520 12,810 12,420 92,252 1,160,991,600
아모레퍼시픽홀딩스3우C (00279K) 23,200 1050 4.74 22,450 23,350 22,450 40,658 941,854,075
삼영무역 (002810) 15,670 30 .19 15,640 15,950 15,620 18,265 286,867,930
SUN&L (002820) 2,975 35 1.19 2,945 3,050 2,945 25,071 75,607,925
미원상사 (002840) 172,000 -2000 -1.15 175,700 175,700 171,400 2,191 376,801,900
신풍 (002870) 1,104 -29 -2.56 1,127 1,146 1,095 204,815 228,239,655
대유에이텍 (002880) 1,138 76 7.16 1,068 1,158 1,064 281,548 315,815,652
TYM (002900) 5,280 -40 -.75 5,340 5,410 5,270 269,041 1,433,860,325
유성기업 (002920) 1,993 -5 -.25 2,015 2,015 1,979 21,559 42,919,787
한국쉘석유 (002960) 452,000 0 0 454,000 454,000 446,000 3,777 1,697,471,250
금호건설 (002990) 3,405 0 0 3,410 3,420 3,335 59,923 202,835,323
금호건설우 (002995) 11,860 30 .25 11,870 11,870 11,770 509 6,025,420
부광약품 (003000) 3,700 -50 -1.33 3,755 3,775 3,695 395,867 1,469,633,131
혜인 (003010) 5,490 -10 -.18 5,510 5,510 5,410 124,236 677,446,895
세아제강지주 (003030) 209,500 -3500 -1.64 214,000 214,000 209,000 8,176 1,723,213,000
에이프로젠바이오로직스 (003060) 665 4 .61 657 681 652 517,535 345,618,617
코오롱글로벌 (003070) 9,520 -200 -2.06 9,830 9,870 9,470 32,620 312,554,575
코오롱글로벌우 (003075) 16,350 60 .37 16,500 16,500 16,330 3,208 52,559,110
SB성보 (003080) 2,800 20 .72 2,780 2,815 2,765 16,012 44,700,720
대웅 (003090) 24,200 50 .21 24,500 24,500 23,900 62,893 1,520,825,925
일성아이에스 (003120) 23,100 50 .22 23,500 23,500 22,750 15,203 348,516,600
디아이 (003160) 16,280 60 .37 16,290 16,410 16,030 195,257 3,166,074,455
일신방직 (003200) 11,120 -190 -1.68 11,310 11,320 10,990 64,211 714,539,130
대원제약 (003220) 13,410 -10 -.07 13,420 13,490 13,360 33,880 453,700,440
삼양식품 (003230) 1,307,000 26000 2.03 1,283,000 1,308,000 1,272,000 36,632 47,458,623,500
태광산업 (003240) 1,104,000 -31000 -2.73 1,113,000 1,115,000 1,080,000 8,950 9,879,591,000
흥아해운 (003280) 1,931 -169 -8.05 2,035 2,035 1,930 6,817,251 13,409,250,662
한일홀딩스 (003300) 18,010 -60 -.33 18,790 18,790 17,860 17,550 316,764,800
한국화장품제조 (003350) 59,000 6400 12.17 53,200 64,000 52,900 1,084,357 64,504,140,700
유화증권 (003460) 2,735 -45 -1.62 2,785 2,800 2,730 46,784 128,570,100
유화증권우 (003465) 2,625 -25 -.94 2,650 2,650 2,610 1,647 4,313,215
유안타증권 (003470) 3,465 -55 -1.56 3,520 3,520 3,450 808,391 2,812,662,641
유안타증권우 (003475) 3,690 -20 -.54 3,715 3,740 3,660 20,986 77,453,490
한진중공업홀딩스 (003480) 5,190 -50 -.95 5,240 5,240 5,100 36,568 188,025,000
대한항공 (003490) 21,550 150 .7 21,550 21,600 21,300 1,798,764 38,669,826,725
대한항공우 (003495) 23,250 100 .43 23,150 23,350 23,000 5,965 138,546,450
영진약품 (003520) 2,270 30 1.34 2,235 2,290 2,200 903,486 2,030,680,098
한화투자증권 (003530) 6,850 -50 -.72 6,810 6,900 6,680 3,120,440 21,216,510,805
한화투자증권우 (003535) 9,080 -440 -4.62 9,320 9,490 8,960 68,454 624,809,145
대신증권 (003540) 24,000 -150 -.62 24,250 24,250 23,750 163,446 3,921,493,075
대신증권우 (003545) 19,770 140 .71 19,630 19,770 19,350 89,330 1,750,442,710
대신증권2우B (003547) 18,130 90 .5 18,040 18,160 17,900 48,531 875,347,735
LG (003550) 77,500 2200 2.92 75,300 78,400 75,000 392,040 30,200,314,300
LG우 (003555) 62,100 400 .65 61,700 62,900 61,300 49,210 3,052,335,950
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 56,900 900 1.61 57,800 57,900 54,900 81,180 4,607,169,200
HLB글로벌 (003580) 3,055 55 1.83 2,980 3,055 2,940 87,565 264,463,958
방림 (003610) 4,245 -15 -.35 4,265 4,275 4,175 85,206 360,602,493
KG모빌리티 (003620) 3,530 50 1.44 3,475 3,560 3,420 623,733 2,197,216,664
미창석유 (003650) 110,200 -1200 -1.08 111,700 111,700 108,300 897 98,095,100
포스코퓨처엠 (003670) 129,200 3400 2.7 128,200 133,200 124,800 556,842 72,045,586,600
한성기업 (003680) 5,180 10 .19 5,140 5,210 5,120 10,187 52,767,200
코리안리 (003690) 9,990 -60 -.6 10,060 10,080 9,940 370,747 3,703,855,680
삼영 (003720) 4,180 -60 -1.42 4,240 4,240 4,100 236,257 979,124,883
진양산업 (003780) 5,840 10 .17 5,830 5,860 5,760 64,820 377,489,755
대한화섬 (003830) 147,900 100 .07 147,800 148,700 143,900 321 47,086,800
보령 (003850) 8,330 50 .6 8,280 8,400 8,240 84,074 700,707,760
남양유업 (003920) 66,400 500 .76 65,900 67,500 65,800 30,206 2,007,308,800
남양유업우 (003925) 44,200 800 1.84 43,900 45,000 43,400 6,139 271,656,200
사조대림 (003960) 42,150 -750 -1.75 42,850 42,950 42,000 15,955 674,288,625
롯데정밀화학 (004000) 38,050 250 .66 37,800 38,250 37,450 28,932 1,099,197,750
현대제철 (004020) 29,000 -200 -.68 29,100 29,450 28,650 382,525 11,111,243,000
SG세계물산 (004060) 343 5 1.48 339 344 337 626,194 214,055,914
신흥 (004080) 14,600 80 .55 14,500 14,600 14,460 3,760 54,689,660
한국석유 (004090) 16,060 -2160 -11.86 17,070 17,070 16,060 648,366 10,565,980,700
태양금속 (004100) 2,655 45 1.72 2,620 2,675 2,590 450,306 1,185,486,729
태양금속우 (004105) 3,730 85 2.33 3,685 3,760 3,650 60,680 225,541,613
동방 (004140) 2,685 0 0 2,685 2,695 2,645 440,222 1,175,437,495
한솔홀딩스 (004150) 3,160 25 .8 3,145 3,220 3,100 348,415 1,096,424,803
신세계 (004170) 187,300 2600 1.41 185,700 188,700 184,400 58,503 10,958,410,250
NPC (004250) 4,525 -35 -.77 4,560 4,580 4,500 19,763 89,599,797
NPC우 (004255) 2,645 75 2.92 2,580 2,645 2,545 10,664 27,676,386
남성 (004270) 1,141 -11 -.95 1,150 1,151 1,126 22,610 25,694,492
현대약품 (004310) 3,530 50 1.44 3,490 3,550 3,480 131,151 462,247,130
세방 (004360) 14,470 20 .14 14,450 14,560 13,640 37,109 533,000,780
세방우 (004365) 9,770 30 .31 9,870 9,870 9,580 21,595 209,667,150
농심 (004370) 394,500 2500 .64 390,500 396,000 390,500 23,272 9,173,688,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 162 1 .62 162 164 160 1,279,442 206,716,539
서울식품우 (004415) 1,260 27 2.19 1,235 1,265 1,235 15,955 19,911,026
송원산업 (004430) 12,430 70 .57 12,330 12,440 12,250 28,290 349,248,730
삼일씨엔에스 (004440) 4,950 -70 -1.39 5,000 5,080 4,910 11,018 54,802,115
삼화왕관 (004450) 35,150 -100 -.28 35,250 36,000 34,550 1,673 58,860,750
세방전지 (004490) 69,100 400 .58 68,900 69,500 68,000 101,245 6,974,952,400
깨끗한나라 (004540) 2,125 10 .47 2,120 2,160 2,115 109,261 233,376,485
깨끗한나라우 (004545) 12,090 130 1.09 12,190 12,190 11,790 3,536 42,837,860
현대비앤지스틸 (004560) 12,120 0 0 12,040 12,180 11,800 26,596 321,095,650
삼천리 (004690) 133,100 -2000 -1.48 134,600 135,000 132,100 19,456 2,594,334,500
조광피혁 (004700) 60,900 -1100 -1.77 62,000 62,100 60,400 4,729 288,929,150
한솔테크닉스 (004710) 5,550 120 2.21 5,430 5,850 5,230 482,949 2,707,107,760
팜젠사이언스 (004720) 4,365 5 .11 4,375 4,410 4,310 45,483 198,751,889
써니전자 (004770) 1,735 -4 -.23 1,740 1,753 1,716 431,293 748,168,900
효성 (004800) 67,100 900 1.36 66,100 68,500 66,000 67,871 4,574,032,550
덕성 (004830) 6,160 80 1.32 6,070 6,190 6,040 96,641 593,175,235
덕성우 (004835) 8,330 140 1.71 8,190 8,410 8,190 7,335 61,240,890
DRB동일 (004840) 5,060 0 0 5,010 5,130 4,965 22,205 112,457,635
티웨이홀딩스 (004870) 635 -6 -.94 638 644 628 387,086 245,100,174
동일산업 (004890) 45,950 -50 -.11 46,000 46,000 45,450 846 38,729,700
조광페인트 (004910) 5,560 40 .72 5,520 5,600 5,470 45,385 250,785,640
씨아이테크 (004920) 1,286 -11 -.85 1,300 1,300 1,243 166,429 210,848,061
한신공영 (004960) 8,730 -20 -.23 8,750 8,870 8,550 36,637 319,493,355
신라교역 (004970) 10,070 0 0 10,100 10,100 10,030 7,822 78,573,800
성신양회 (004980) 9,070 -30 -.33 9,060 9,180 9,010 83,131 755,706,855
성신양회우 (004985) 12,160 60 .5 12,090 12,180 11,880 15,892 191,592,050
롯데지주 (004990) 27,700 400 1.47 27,600 28,000 27,250 308,876 8,534,018,700
롯데지주우 (00499K) 35,400 600 1.72 35,500 35,800 34,150 2,624 91,939,300
휴스틸 (005010) 4,770 -55 -1.14 4,825 4,840 4,765 280,671 1,345,661,782
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 33,800 1600 4.97 32,450 34,400 32,050 422,919 14,167,699,100
SGC에너지 (005090) 24,750 250 1.02 24,700 24,800 24,300 33,461 823,139,800
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 83,900 -100 -.12 83,500 84,400 83,500 37,962 3,185,472,550
녹십자홀딩스 (005250) 16,400 50 .31 16,400 16,680 16,300 259,585 4,269,091,455
녹십자홀딩스2우 (005257) 40,850 -3600 -8.1 41,800 44,000 40,300 17,068 710,345,850
롯데칠성 (005300) 119,500 1200 1.01 118,700 119,800 118,300 19,335 2,302,628,950
롯데칠성우 (005305) 74,000 300 .41 73,600 74,200 72,700 1,515 111,666,150
온타이드 (005320) 500 1 .2 499 506 495 65,126 32,457,374
모나미 (005360) 2,115 10 .48 2,105 2,145 2,095 38,430 81,362,507
현대차 (005380) 210,000 3000 1.45 208,000 210,500 205,500 662,635 138,499,017,000
현대차우 (005385) 160,400 1600 1.01 158,900 160,400 157,700 96,952 15,464,290,450
현대차2우B (005387) 161,800 1500 .94 160,900 161,800 158,800 117,182 18,843,806,800
현대차3우B (005389) 159,300 1300 .82 158,000 159,300 157,100 18,499 2,928,924,900
신성통상 (005390) 4,070 0 0 4,070 4,075 4,070 567,849 2,312,205,988
코스모화학 (005420) 14,490 630 4.55 13,890 14,610 13,680 216,581 3,101,835,200
한국공항 (005430) 53,300 500 .95 52,800 53,500 52,600 3,338 177,409,400
현대지에프홀딩스 (005440) 8,710 140 1.63 8,570 8,730 8,400 277,598 2,385,365,250
POSCO홀딩스 (005490) 262,500 2500 .96 260,000 265,000 256,500 495,939 129,879,488,750
삼진제약 (005500) 19,250 10 .05 19,450 19,450 19,080 14,345 275,145,260
SPC삼립 (005610) 57,600 1700 3.04 56,100 58,000 55,400 38,103 2,169,178,100
삼영전자 (005680) 11,570 110 .96 11,540 11,720 11,430 57,460 666,711,260
파미셀 (005690) 10,820 -320 -2.87 11,200 11,200 10,780 489,419 5,323,223,805
넥센 (005720) 6,200 0 0 6,140 6,330 6,140 27,478 171,039,450
넥센우 (005725) 4,140 0 0 4,140 4,180 4,135 5,279 21,968,170
크라운해태홀딩스 (005740) 7,670 -30 -.39 7,800 7,800 7,620 69,670 534,074,910
크라운해태홀딩스우 (005745) 9,200 -50 -.54 9,160 9,350 9,160 1,925 17,777,890
대림바스 (005750) 4,135 40 .98 4,095 4,150 4,050 8,051 33,109,595
신영와코루 (005800) 12,800 -90 -.7 12,770 12,950 12,690 4,904 63,010,730
풍산홀딩스 (005810) 44,550 -650 -1.44 45,800 45,950 43,500 257,131 11,468,518,900
원림 (005820) 15,720 40 .26 15,680 15,910 15,610 633 9,997,840
DB손해보험 (005830) 120,200 3600 3.09 117,700 121,000 116,000 233,918 27,969,918,150
에스엘 (005850) 32,150 0 0 32,000 32,400 31,500 127,594 4,088,639,725
휴니드 (005870) 9,710 -430 -4.24 9,850 9,880 9,440 745,424 7,219,467,255
대한해운 (005880) 1,671 -29 -1.71 1,678 1,695 1,658 6,436,626 10,751,356,463
삼성전자 (005930) 59,500 300 .51 59,400 59,800 59,100 18,072,251 1,074,365,743,369
삼성전자우 (005935) 48,700 200 .41 48,550 48,950 48,500 1,657,819 80,764,959,400
NH투자증권 (005940) 19,170 -30 -.16 19,280 19,330 18,960 655,199 12,554,883,615
NH투자증권우 (005945) 17,400 300 1.75 17,080 17,500 16,930 135,422 2,332,440,595
이수화학 (005950) 5,760 -30 -.52 5,790 5,800 5,690 59,021 337,959,940
동부건설 (005960) 5,460 -20 -.36 5,420 5,550 5,370 31,202 169,210,780
동부건설우 (005965) 20,700 -50 -.24 20,550 20,750 20,550 182 3,763,300
동원산업 (006040) 49,650 1050 2.16 49,000 50,700 48,200 79,622 3,956,556,450
화승인더 (006060) 4,695 -5 -.11 4,720 4,750 4,665 400,476 1,881,015,435
사조오양 (006090) 9,420 -20 -.21 9,370 9,550 9,350 16,462 155,446,920
삼아알미늄 (006110) 18,190 360 2.02 17,760 18,510 17,750 153,581 2,791,978,220
SK디스커버리 (006120) 54,000 -400 -.74 54,200 54,900 53,600 36,107 1,958,290,600
SK디스커버리우 (006125) 40,200 -50 -.12 40,000 40,500 39,700 9,037 362,791,200
한국전자홀딩스 (006200) 761 3 .4 758 768 748 73,695 55,656,047
제주은행 (006220) 10,150 -150 -1.46 10,430 10,450 10,100 208,061 2,133,321,930
LS (006260) 177,000 -2100 -1.17 180,600 181,100 175,000 209,804 37,109,440,150
녹십자 (006280) 129,300 1000 .78 129,000 131,300 128,000 29,078 3,778,710,500
대원전선 (006340) 3,070 15 .49 3,155 3,180 3,060 2,611,913 8,112,048,000
대원전선우 (006345) 4,210 -60 -1.41 4,380 4,445 4,190 83,642 359,332,910
GS건설 (006360) 21,850 -350 -1.58 22,250 22,300 21,550 636,317 13,893,877,225
대구백화점 (006370) 7,010 -80 -1.13 7,170 7,190 6,930 46,232 325,068,305
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 17,150 -180 -1.04 17,330 17,420 17,060 36,535 628,248,490
삼성SDI (006400) 176,300 8100 4.82 168,200 177,000 166,500 934,905 162,700,968,250
삼성SDI우 (006405) 102,700 2300 2.29 100,500 103,200 99,900 19,164 1,955,813,200
인스코비 (006490) 1,651 -56 -3.28 1,692 1,696 1,639 1,302,932 2,156,038,158
대림통상 (006570) 2,725 -5 -.18 2,760 2,765 2,700 6,221 16,883,830
대한유화 (006650) 85,000 2700 3.28 84,000 85,000 81,800 44,469 3,758,986,450
삼성공조 (006660) 14,610 110 .76 14,480 14,800 14,210 168,212 2,443,345,155
영풍제지 (006740) 1,085 -1 -.09 1,085 1,089 1,070 102,246 110,375,416
미래에셋증권 (006800) 19,530 -410 -2.06 19,940 20,150 19,370 6,243,941 122,467,590,675
미래에셋증권우 (006805) 8,520 40 .47 8,510 8,620 8,200 288,791 2,417,130,690
미래에셋증권2우B (00680K) 7,980 -50 -.62 8,040 8,240 7,760 3,044,427 24,389,761,380
AK홀딩스 (006840) 11,850 0 0 12,800 13,190 11,810 78,363 977,087,430
신송홀딩스 (006880) 8,140 30 .37 8,200 8,300 8,100 90,046 737,535,610
태경케미컬 (006890) 11,160 20 .18 11,130 11,250 11,050 34,192 380,909,210
우성 (006980) 17,700 -270 -1.5 18,100 18,300 17,580 2,471 43,804,040
GS리테일 (007070) 16,990 490 2.97 16,890 17,380 16,750 515,677 8,803,809,495
일신석재 (007110) 2,565 -105 -3.93 2,650 2,670 2,565 3,152,791 8,234,058,256
미래아이앤지 (007120) 1,025 -9 -.87 1,037 1,050 1,015 82,105 84,904,888
사조산업 (007160) 60,200 -1600 -2.59 62,100 62,800 59,600 28,189 1,709,809,500
벽산 (007210) 2,290 -5 -.22 2,295 2,305 2,275 93,009 212,423,367
한국특강 (007280) 1,571 -36 -2.24 1,607 1,607 1,567 34,075 53,585,458
오뚜기 (007310) 397,500 6500 1.66 390,500 400,500 389,500 11,828 4,685,777,250
DN오토모티브 (007340) 21,550 -350 -1.6 21,950 21,950 21,100 65,300 1,412,061,000
에이프로젠 (007460) 680 8 1.19 671 683 662 1,467,151 991,505,252
샘표 (007540) 46,500 50 .11 46,450 46,500 45,950 3,598 166,069,950
일양약품 (007570) 13,640 70 .52 13,690 13,950 13,500 73,607 1,009,862,460
일양약품우 (007575) 15,140 560 3.84 14,960 15,280 14,700 1,804 27,271,260
동방아그로 (007590) 6,260 0 0 6,260 6,310 6,260 3,094 19,432,320
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 46,450 -700 -1.48 47,200 47,300 46,100 980,902 45,797,971,800
국도화학 (007690) 33,750 -50 -.15 33,800 33,850 33,450 8,648 291,226,600
F&F홀딩스 (007700) 17,200 -220 -1.26 17,400 17,440 17,150 21,875 378,435,080
코리아써키트 (007810) 11,310 0 0 11,260 11,490 11,180 63,683 718,218,040
코리아써우 (007815) 5,780 -140 -2.36 5,910 6,080 5,780 4,362 25,695,860
코리아써키트2우B (00781K) 5,500 100 1.85 5,460 5,550 5,370 383 2,062,860
서연 (007860) 10,010 -300 -2.91 10,340 10,340 9,980 254,364 2,562,420,215
TP (007980) 1,507 -3 -.2 1,511 1,516 1,484 146,837 220,562,706
사조동아원 (008040) 1,177 -37 -3.05 1,214 1,226 1,173 1,452,109 1,727,163,557
대덕 (008060) 8,000 20 .25 7,990 8,040 7,950 147,121 1,177,749,270
대덕1우 (00806K) 8,480 40 .47 8,210 8,500 8,210 4,134 34,741,950
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,660 10 .18 5,680 5,680 5,530 31,262 175,214,910
NI스틸 (008260) 3,830 -10 -.26 3,845 3,845 3,750 43,907 167,126,820
남선알미늄 (008350) 1,235 19 1.56 1,216 1,236 1,212 505,887 619,544,572
남선알미우 (008355) 13,050 50 .38 13,000 13,050 12,710 586 7,589,540
문배철강 (008420) 2,330 10 .43 2,325 2,345 2,300 35,577 82,583,020
서흥 (008490) 20,550 1290 6.7 19,270 20,900 18,890 145,840 2,968,470,560
일정실업 (008500) 13,320 90 .68 13,230 13,650 13,170 7,039 93,525,360
윌비스 (008600) 453 -4 -.88 456 463 449 507,821 230,696,263
아남전자 (008700) 1,491 4 .27 1,488 1,501 1,475 264,187 393,813,597
율촌화학 (008730) 30,550 550 1.83 29,850 30,850 29,550 130,593 3,947,334,700
호텔신라 (008770) 51,700 1200 2.38 50,800 51,800 50,300 305,683 15,715,931,300
호텔신라우 (008775) 45,900 200 .44 46,550 46,550 45,500 5,214 239,743,200
금비 (008870) 59,500 0 0 59,600 59,700 58,500 1,314 77,999,700
한미사이언스 (008930) 43,200 -2000 -4.42 44,750 44,850 42,850 392,412 17,054,259,925
동양철관 (008970) 1,398 15 1.08 1,382 1,431 1,375 6,188,333 8,702,707,071
KCTC (009070) 4,125 0 0 4,145 4,145 4,065 60,868 249,104,890
경인전자 (009140) 20,650 660 3.3 20,150 20,800 19,950 3,856 78,369,040
삼성전기 (009150) 133,300 3000 2.3 132,200 134,800 132,100 455,163 60,618,161,500
삼성전기우 (009155) 61,300 1300 2.17 60,500 61,600 59,900 32,477 1,984,627,600
SIMPAC (009160) 4,990 0 0 5,020 5,040 4,955 37,925 188,425,805
한솔로지스틱스 (009180) 2,335 0 0 2,345 2,345 2,305 105,468 245,147,620
대양금속 (009190) 1,730 -18 -1.03 1,730 1,752 1,720 76,549 132,466,183
무림페이퍼 (009200) 2,160 10 .47 2,150 2,200 2,130 182,593 391,137,942
한샘 (009240) 45,450 750 1.68 44,950 45,900 44,350 62,185 2,823,581,025
신원 (009270) 1,768 -35 -1.94 1,798 1,804 1,766 1,752,271 3,119,813,864
광동제약 (009290) 5,730 -70 -1.21 5,800 5,920 5,730 113,981 664,692,795
참엔지니어링 (009310) 1,468 70 5.01 1,409 1,490 1,398 70,199 102,210,889
아진전자부품 (009320) 1,014 0 0 1,029 1,029 1,013 57,149 58,050,375
태영건설 (009410) 3,005 -55 -1.8 3,060 3,060 2,950 107,925 322,961,865
태영건설우 (009415) 5,710 20 .35 5,650 5,810 5,650 1,968 11,196,470
한올바이오파마 (009420) 25,700 -50 -.19 25,850 26,250 25,550 368,602 9,518,698,750
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 73,500 1800 2.51 72,200 73,500 71,700 31,786 2,312,284,800
한창제지 (009460) 740 -1 -.13 741 755 733 274,728 203,703,393
삼화전기 (009470) 29,450 -350 -1.17 29,900 30,250 29,400 35,962 1,065,993,125
HD한국조선해양 (009540) 375,500 -3500 -.92 384,000 386,000 367,500 410,812 153,978,692,500
무림P&P (009580) 2,810 -5 -.18 2,815 2,820 2,780 138,445 386,614,142
모토닉 (009680) 10,290 -100 -.96 10,380 10,390 10,200 96,184 987,317,900
삼정펄프 (009770) 29,800 -250 -.83 30,050 30,150 29,550 3,312 98,590,700
플레이그램 (009810) 353 -9 -2.49 359 364 347 922,299 325,593,855
한화솔루션 (009830) 32,150 150 .47 31,300 32,750 31,300 1,929,082 61,791,493,275
한화솔루션우 (009835) 26,200 50 .19 26,100 26,500 25,850 28,576 747,603,950
명신산업 (009900) 8,490 150 1.8 8,340 8,560 8,230 203,422 1,719,282,560
영원무역홀딩스 (009970) 132,000 400 .3 131,400 133,400 129,700 35,210 4,634,718,850
한국내화 (010040) 2,405 -45 -1.84 2,415 2,490 2,390 24,158 58,421,625
OCI홀딩스 (010060) 72,300 500 .7 72,800 73,700 71,800 132,370 9,579,666,600
한국무브넥스 (010100) 4,500 -20 -.44 4,515 4,630 4,470 286,212 1,299,728,324
LS ELECTRIC (010120) 275,500 -2000 -.72 281,500 284,500 274,000 162,538 45,018,558,750
고려아연 (010130) 816,000 -17000 -2.04 830,000 830,000 809,000 161,186 131,631,590,000
삼성중공업 (010140) 16,870 -570 -3.27 17,090 17,100 16,500 13,125,958 220,482,723,580
우진아이엔에스 (010400) 2,860 -50 -1.72 2,995 2,995 2,800 2,005 5,745,440
한솔PNS (010420) 1,870 -5 -.27 1,876 1,882 1,870 2,440 4,570,970
에스엠벡셀 (010580) 1,700 -5 -.29 1,685 2,000 1,636 5,604,300 10,437,583,687
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 185,000 -800 -.43 186,200 188,300 183,500 335,085 62,155,372,050
진양폴리 (010640) 4,025 15 .37 3,990 4,040 3,985 60,861 243,886,925
화천기계 (010660) 5,070 -110 -2.12 5,180 5,280 4,960 421,436 2,149,476,835
화신 (010690) 8,670 210 2.48 8,500 8,700 8,350 129,350 1,106,088,215
평화홀딩스 (010770) 5,010 -190 -3.65 5,250 5,250 5,000 399,360 2,027,801,750
아이에스동서 (010780) 21,850 -150 -.68 21,950 22,550 21,850 44,667 988,979,425
퍼스텍 (010820) 4,230 25 .59 4,195 4,325 4,090 1,478,571 6,256,738,935
S-Oil (010950) 61,500 0 0 60,600 62,100 60,600 417,862 25,673,314,050
S-Oil우 (010955) 39,700 -200 -.5 39,750 40,100 37,600 27,904 1,095,679,975
삼호개발 (010960) 3,570 0 0 3,570 3,590 3,535 70,854 252,631,780
진원생명과학 (011000) 2,715 55 2.07 2,665 2,715 2,610 896,039 2,366,002,423
LG이노텍 (011070) 149,700 1700 1.15 148,500 149,800 147,200 130,392 19,420,824,250
에넥스 (011090) 647 -5 -.77 652 657 640 358,266 231,507,190
CJ씨푸드 (011150) 3,065 35 1.16 3,025 3,085 3,020 295,657 905,023,066
CJ씨푸드1우 (011155) 18,470 180 .98 18,660 18,660 18,010 215 3,949,850
롯데케미칼 (011170) 62,200 -200 -.32 63,000 63,100 61,500 172,345 10,738,285,000
HMM (011200) 23,000 250 1.1 22,400 23,150 22,400 2,803,690 64,140,532,800
현대위아 (011210) 47,200 750 1.61 47,050 47,550 46,300 83,034 3,906,106,725
삼화전자 (011230) 5,280 -130 -2.4 5,490 5,490 5,150 240,212 1,266,212,015
태림포장 (011280) 2,195 25 1.15 2,170 2,205 2,165 75,386 165,041,036
성안머티리얼스 (011300) 471 -2 -.42 471 483 467 244,787 115,521,375
유니켐 (011330) 1,448 28 1.97 1,422 1,449 1,421 111,513 159,725,358
부산산업 (011390) 105,100 -1000 -.94 106,900 107,400 103,800 11,029 1,164,182,200
갤럭시아에스엠 (011420) 2,800 25 .9 2,800 2,825 2,700 1,157,023 3,194,779,457
한농화성 (011500) 15,130 440 3 14,710 15,360 14,580 133,634 2,010,044,165
와이투솔루션 (011690) 3,175 130 4.27 3,090 3,250 3,040 720,316 2,272,927,693
한신기계 (011700) 4,625 -340 -6.85 4,955 5,080 4,585 4,014,589 19,051,867,640
현대코퍼레이션 (011760) 26,850 -350 -1.29 27,350 27,350 26,700 45,514 1,227,860,800
금호석유화학 (011780) 113,000 -200 -.18 113,600 114,700 112,700 103,268 11,719,540,650
금호석유화학우 (011785) 56,700 600 1.07 56,300 56,900 55,800 8,551 482,971,400
SKC (011790) 111,600 1000 .9 113,100 113,200 107,300 496,667 54,958,437,100
STX (011810) 3,545 60 1.72 3,490 3,555 3,430 77,374 270,727,030
신성이엔지 (011930) 1,518 38 2.57 1,482 1,518 1,466 1,977,454 2,973,416,845
DB (012030) 1,448 7 .49 1,455 1,463 1,435 237,416 345,038,607
영흥 (012160) 527 2 .38 527 533 521 162,678 85,732,589
아센디오 (012170) 3,700 -10 -.27 3,980 3,980 3,690 56,360 210,920,683
계양전기 (012200) 1,451 6 .42 1,450 1,455 1,442 26,414 38,280,427
계양전기우 (012205) 3,485 30 .87 3,455 3,495 3,440 1,430 4,985,575
영화금속 (012280) 857 6 .71 861 863 848 64,276 54,795,987
경동인베스트 (012320) 63,400 -300 -.47 63,600 64,200 62,600 3,624 228,774,500
현대모비스 (012330) 291,500 -1500 -.51 295,000 296,500 289,500 274,485 80,109,451,750
한화에어로스페이스 (012450) 938,000 4000 .43 924,000 965,000 917,000 419,837 395,285,915,500
더존비즈온 (012510) 70,800 400 .57 71,100 71,100 68,000 334,445 23,393,287,850
경인양행 (012610) 3,475 -20 -.57 3,465 3,500 3,340 40,171 139,181,025
HDC (012630) 22,500 -50 -.22 22,400 22,900 22,350 170,812 3,862,630,825
모나리자 (012690) 2,770 15 .54 2,755 2,790 2,750 84,602 234,994,526
에스원 (012750) 67,600 -1000 -1.46 69,100 69,200 67,600 70,605 4,786,721,050
대창 (012800) 1,404 0 0 1,407 1,419 1,395 478,902 673,142,030
세우글로벌 (013000) 1,202 3 .25 1,199 1,219 1,191 78,574 94,093,969
일성건설 (013360) 1,854 -35 -1.85 1,889 1,897 1,834 637,771 1,186,016,835
화승코퍼레이션 (013520) 2,005 -35 -1.72 2,045 2,075 1,996 129,299 259,873,207
디와이 (013570) 4,610 -65 -1.39 4,675 4,675 4,585 54,087 249,554,162
계룡건설 (013580) 22,100 1000 4.74 21,250 23,250 21,050 1,053,065 23,505,645,150
까뮤이앤씨 (013700) 1,106 16 1.47 1,090 1,107 1,087 83,444 91,457,734
지엠비코리아 (013870) 4,025 -20 -.49 4,070 4,090 4,025 21,027 84,924,236
지누스 (013890) 17,330 480 2.85 16,700 17,350 16,700 70,183 1,204,731,820
한익스프레스 (014130) 3,475 5 .14 3,520 3,525 3,420 7,359 25,444,725
대영포장 (014160) 1,176 2 .17 1,168 1,183 1,156 878,176 1,026,759,021
금강공업 (014280) 4,540 10 .22 4,555 4,570 4,465 117,373 531,526,494
금강공업우 (014285) 7,060 60 .86 7,000 7,060 6,900 401 2,815,100
영보화학 (014440) 4,455 -5 -.11 4,460 4,480 4,415 49,337 220,018,722
극동유화 (014530) 3,545 -45 -1.25 3,570 3,585 3,520 612,307 2,172,823,711
태경비케이 (014580) 4,845 15 .31 4,830 4,860 4,790 108,933 525,905,488
한솔케미칼 (014680) 162,900 4900 3.1 158,300 163,900 156,300 87,428 14,079,567,100
사조씨푸드 (014710) 7,800 -270 -3.35 8,050 8,260 7,740 149,148 1,177,176,060
HL D&I (014790) 2,715 -50 -1.81 2,765 2,840 2,665 130,005 353,191,407
동원시스템즈 (014820) 31,300 950 3.13 30,250 31,400 30,000 27,832 858,490,300
동원시스템즈우 (014825) 18,000 -50 -.28 18,050 18,050 17,950 734 13,188,950
유니드 (014830) 91,600 -900 -.97 92,600 93,400 90,800 39,326 3,594,836,200
성문전자 (014910) 1,206 30 2.55 1,200 1,209 1,185 44,962 53,912,891
성문전자우 (014915) 4,730 5 .11 4,725 4,730 4,620 1,769 8,295,830
인디에프 (014990) 1,131 -22 -1.91 1,141 1,160 1,121 532,781 606,380,196
이스타코 (015020) 736 -10 -1.34 746 751 736 335,705 249,306,953
대창단조 (015230) 5,850 -10 -.17 5,870 5,930 5,810 55,324 324,329,160
에이엔피 (015260) 441 -9 -2 453 463 430 694,324 307,005,971
INVENI (015360) 53,200 -400 -.75 53,600 53,700 52,500 17,259 913,533,950
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 29,100 800 2.83 28,500 29,150 28,350 3,602,448 104,252,131,975
일진홀딩스 (015860) 5,300 -40 -.75 5,370 5,430 5,260 113,180 603,759,890
태경산업 (015890) 5,320 30 .57 5,290 5,330 5,240 43,372 229,675,135
대현 (016090) 1,915 0 0 1,915 1,920 1,906 145,197 277,535,845
삼성증권 (016360) 67,700 400 .59 67,700 68,200 66,200 441,221 29,753,026,450
KG스틸 (016380) 6,120 -110 -1.77 6,230 6,250 6,120 145,422 898,343,905
한세예스24홀딩스 (016450) 4,350 75 1.75 4,280 4,350 4,100 39,702 169,969,055
환인제약 (016580) 11,980 40 .34 11,960 12,090 11,880 15,966 192,035,325
신대양제지 (016590) 14,070 -320 -2.22 14,800 14,800 13,780 59,783 843,482,170
DB증권 (016610) 8,210 -20 -.24 8,300 8,300 8,030 96,448 787,548,150
대성홀딩스 (016710) 10,040 -160 -1.57 10,200 10,300 10,010 85,218 860,581,760
두올 (016740) 3,360 -20 -.59 3,380 3,410 3,355 28,339 95,692,680
퍼시스 (016800) 44,000 -300 -.68 44,000 44,550 43,800 627 27,640,300
웅진 (016880) 2,845 -15 -.52 2,860 2,890 2,780 1,119,572 3,189,546,011
광명전기 (017040) 1,991 -49 -2.4 2,060 2,075 1,975 281,205 562,926,541
명문제약 (017180) 1,685 8 .48 1,677 1,685 1,664 68,446 114,639,462
우신시스템 (017370) 8,150 70 .87 8,200 9,200 7,990 1,034,505 8,826,163,580
서울가스 (017390) 58,900 -200 -.34 59,100 59,200 58,400 8,005 470,835,500
수산세보틱스 (017550) 1,824 -9 -.49 1,833 1,841 1,822 64,674 118,322,513
SK텔레콤 (017670) 56,300 1000 1.81 55,500 56,800 55,400 910,847 51,226,978,200
현대엘리베이터 (017800) 85,200 -1100 -1.27 86,500 86,600 84,300 282,068 24,027,557,600
풀무원 (017810) 12,410 270 2.22 12,290 12,420 12,160 72,100 889,844,125
DS단석 (017860) 26,600 0 0 26,800 27,000 26,300 101,086 2,696,385,825
광전자 (017900) 1,984 3 .15 1,982 1,991 1,970 41,394 81,964,211
E1 (017940) 77,600 100 .13 78,200 80,200 76,800 28,333 2,233,757,550
한국카본 (017960) 25,050 -150 -.6 25,150 25,350 24,550 334,652 8,357,682,525
애경산업 (018250) 17,210 1510 9.62 18,020 18,440 17,000 951,399 16,792,555,260
삼성에스디에스 (018260) 172,000 3600 2.14 167,000 175,200 162,200 500,243 84,650,489,150
조일알미늄 (018470) 1,552 15 .98 1,538 1,555 1,524 485,420 748,776,076
동원금속 (018500) 1,313 2 .15 1,308 1,323 1,301 201,701 264,431,857
SK가스 (018670) 244,000 20000 8.93 225,000 245,000 224,000 63,696 15,189,410,500
한온시스템 (018880) 3,140 45 1.45 3,110 3,150 3,085 1,059,715 3,313,572,258
신풍제약 (019170) 15,290 -2540 -14.25 17,380 18,670 15,110 3,547,105 60,242,610,710
신풍제약우 (019175) 43,350 -3100 -6.67 44,900 55,000 41,200 1,001,232 48,257,192,925
티에이치엔 (019180) 2,920 20 .69 2,900 2,930 2,890 106,119 308,923,640
세아특수강 (019440) 14,290 80 .56 14,200 14,320 14,190 19,645 280,555,930
엑시큐어하이트론 (019490) 668 -7 -1.04 678 690 665 571,359 384,802,325
대교 (019680) 2,395 -20 -.83 2,405 2,420 2,360 25,339 60,625,379
대교우B (019685) 1,328 -3 -.23 1,331 1,335 1,315 15,668 20,706,490
한섬 (020000) 17,210 -40 -.23 17,260 18,160 17,170 290,437 5,146,461,320
키다리스튜디오 (020120) 3,950 -50 -1.25 3,940 4,030 3,905 398,097 1,578,505,147
롯데에너지머티리얼즈 (020150) 23,200 900 4.04 22,500 23,350 22,050 235,142 5,409,049,475
아시아나항공 (020560) 9,730 150 1.57 9,580 9,730 9,570 302,075 2,931,044,025
일진디스플 (020760) 723 0 0 723 730 705 86,345 61,939,301
서원 (021050) 1,329 7 .53 1,318 1,330 1,306 144,765 191,112,363
코웨이 (021240) 97,800 2800 2.95 96,000 98,400 95,800 389,988 38,125,647,964
세원정공 (021820) 11,740 -130 -1.1 11,870 11,920 11,660 39,206 461,307,390
포스코DX (022100) 24,100 650 2.77 23,800 24,550 23,450 841,891 20,236,835,125
삼원강재 (023000) 2,575 40 1.58 2,525 2,580 2,510 23,684 60,456,871
MH에탄올 (023150) 5,400 10 .19 5,390 5,410 5,340 2,691 14,484,000
한국종합기술 (023350) 5,530 20 .36 5,510 5,550 5,410 45,956 252,441,535
동남합성 (023450) 34,300 -50 -.15 34,350 34,350 34,150 727 24,942,125
롯데쇼핑 (023530) 75,000 700 .94 74,800 76,400 73,900 77,273 5,802,916,850
다우기술 (023590) 32,900 1400 4.44 31,500 33,200 31,200 276,917 8,985,236,550
인지컨트롤스 (023800) 6,180 0 0 6,250 6,250 6,170 49,723 308,280,020
인팩 (023810) 5,940 -20 -.34 6,000 6,000 5,910 5,873 34,850,590
에쓰씨엔지니어링 (023960) 1,310 7 .54 1,306 1,315 1,289 99,088 129,348,863
WISCOM (024070) 2,020 10 .5 2,025 2,025 1,998 6,536 13,096,842
디씨엠 (024090) 13,540 -20 -.15 13,680 13,770 13,500 6,592 89,435,370
기업은행 (024110) 17,290 90 .52 17,260 17,330 17,160 1,986,981 34,322,121,990
콜마홀딩스 (024720) 16,730 -710 -4.07 17,650 17,900 16,550 1,506,058 25,808,323,350
대원화성 (024890) 909 -7 -.76 917 917 905 41,110 37,449,595
디와이덕양 (024900) 2,685 5 .19 2,660 2,715 2,660 64,416 173,036,128
KPX케미칼 (025000) 47,750 -50 -.1 47,650 48,250 47,500 4,528 216,321,275
SJM홀딩스 (025530) 3,600 -75 -2.04 3,675 3,690 3,580 86,333 312,148,580
한국단자 (025540) 65,400 -400 -.61 65,700 65,700 64,500 68,674 4,470,333,950
미래산업 (025560) 665 24 3.74 641 690 638 1,391,684 928,587,463
제이준코스메틱 (025620) 8,420 170 2.06 8,150 8,940 8,100 94,746 805,680,545
한솔홈데코 (025750) 730 1 .14 729 737 722 712,551 521,513,873
이구산업 (025820) 4,760 -35 -.73 4,820 4,835 4,725 224,342 1,068,716,435
남해화학 (025860) 7,900 90 1.15 7,880 7,950 7,790 146,539 1,156,112,005
한국주강 (025890) 1,854 -4 -.22 1,862 1,862 1,849 5,473 10,150,947
스틱인베스트먼트 (026890) 11,010 170 1.57 10,940 11,020 10,650 167,042 1,821,340,760
부국철강 (026940) 2,290 0 0 2,300 2,325 2,285 68,444 157,359,896
동서 (026960) 27,050 250 .93 27,050 27,400 26,900 94,805 2,579,282,950
BGF (027410) 4,285 0 0 4,285 4,290 4,190 179,406 761,279,029
마니커 (027740) 908 12 1.34 898 914 891 455,679 411,639,408
한국제지 (027970) 814 -6 -.73 819 824 810 168,551 137,074,517
삼성E&A (028050) 22,400 -250 -1.1 22,800 22,850 22,350 1,259,075 28,301,032,389
동아지질 (028100) 16,910 70 .42 16,890 16,950 16,650 22,196 373,542,420
삼성물산 (028260) 161,900 -3400 -2.06 163,700 163,800 160,200 807,457 130,816,607,850
삼성물산우B (02826K) 123,800 1900 1.56 121,900 124,200 119,300 12,368 1,504,869,550
팬오션 (028670) 3,910 -35 -.89 3,900 3,945 3,865 1,492,070 5,830,099,771
케이씨 (029460) 23,950 -450 -1.84 24,400 24,400 23,700 32,213 771,620,450
신도리코 (029530) 48,100 -200 -.41 48,300 48,600 47,500 6,242 299,905,050
삼성카드 (029780) 48,300 -650 -1.33 49,200 49,200 48,000 318,470 15,391,789,125
제일기획 (030000) 20,300 -200 -.98 20,700 20,750 20,300 289,383 5,910,763,925
NICE평가정보 (030190) 15,480 -30 -.19 15,600 15,820 15,120 168,649 2,593,293,035
KT (030200) 51,800 -100 -.19 52,100 52,500 51,700 293,355 15,288,847,877
다올투자증권 (030210) 3,590 -55 -1.51 3,605 3,680 3,520 596,055 2,139,602,305
교보증권 (030610) 8,450 -110 -1.29 8,560 8,580 8,410 162,701 1,382,824,610
동원수산 (030720) 6,050 10 .17 6,040 6,130 6,000 4,949 30,004,700
서울보증보험 (031210) 41,200 700 1.73 40,200 41,500 40,100 154,822 6,348,981,075
신세계인터내셔날 (031430) 13,590 960 7.6 12,420 13,950 12,420 2,408,955 32,197,355,400
신세계푸드 (031440) 40,000 3350 9.14 37,750 41,300 37,750 157,528 6,222,172,975
아이티센씨티에스 (031820) 715 -2 -.28 717 722 701 881,606 626,638,084
롯데관광개발 (032350) 17,070 240 1.43 16,600 17,070 14,950 2,085,256 34,596,309,640
황금에스티 (032560) 6,100 -10 -.16 6,110 6,190 6,000 37,945 231,434,670
LG유플러스 (032640) 13,220 -60 -.45 13,280 13,400 13,210 1,322,332 17,550,168,420
삼성생명 (032830) 127,200 2700 2.17 124,200 127,300 122,000 616,237 77,764,750,400
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 14,890 -50 -.33 14,830 14,920 14,580 95,150 1,403,429,750
체시스 (033250) 1,159 -7 -.6 1,166 1,177 1,129 729,487 840,048,193
유나이티드제약 (033270) 21,150 200 .95 21,000 21,600 20,900 45,175 960,474,550
SJG세종 (033530) 4,675 125 2.75 4,550 4,715 4,530 77,955 362,004,723
KT&G (033780) 125,500 -100 -.08 125,900 126,700 122,300 619,936 77,805,301,850
무학 (033920) 8,000 0 0 8,040 8,070 7,900 43,596 348,408,280
두산에너빌리티 (034020) 60,200 -800 -1.31 60,200 61,000 58,200 10,039,131 599,305,886,800
SBS (034120) 27,050 0 0 27,350 27,550 26,500 57,519 1,558,166,275
LG디스플레이 (034220) 9,220 30 .33 9,190 9,250 9,100 1,621,235 14,910,673,960
파라다이스 (034230) 14,540 -90 -.62 14,590 14,590 14,260 579,539 8,371,587,080
NICE (034310) 12,430 -160 -1.27 12,590 12,590 12,420 199,377 2,481,402,780
인천도시가스 (034590) 25,550 0 0 25,550 25,650 25,450 4,638 118,708,525
SK (034730) 196,700 4100 2.13 192,200 198,400 189,000 755,854 147,738,302,700
SK우 (03473K) 159,800 -1300 -.81 160,100 161,900 155,700 7,658 1,208,937,700
한국토지신탁 (034830) 1,228 2 .16 1,226 1,234 1,220 505,147 619,940,597
HS애드 (035000) 7,860 60 .77 7,800 7,910 7,770 14,243 111,713,360
백산 (035150) 14,670 -110 -.74 14,780 14,850 14,480 32,440 474,862,805
강원랜드 (035250) 18,040 -20 -.11 18,110 18,120 17,920 742,374 13,391,582,095
NAVER (035420) 269,500 17500 6.94 249,000 269,500 245,000 4,889,308 1,276,142,062,750
신세계 I&C (035510) 21,650 -350 -1.59 21,000 21,750 19,990 1,777,564 37,086,961,310
카카오 (035720) 66,600 6200 10.26 60,100 67,200 58,600 16,754,279 1,065,026,260,200
콘텐트리중앙 (036420) 13,120 630 5.04 12,650 13,190 12,360 231,888 3,009,693,850
한국가스공사 (036460) 38,150 350 .93 37,900 38,150 37,600 345,126 13,108,698,475
SNT홀딩스 (036530) 53,200 500 .95 52,900 54,100 52,000 31,119 1,647,378,100
엔씨소프트 (036570) 190,400 -100 -.05 192,000 192,300 186,000 232,899 44,236,658,400
팜스코 (036580) 2,745 70 2.62 2,680 2,760 2,650 68,932 187,563,470
YG PLUS (037270) 8,140 670 8.97 7,470 8,600 7,370 8,231,873 67,130,543,100
LG헬로비전 (037560) 2,650 25 .95 2,625 2,660 2,620 203,332 538,317,116
광주신세계 (037710) 29,450 100 .34 29,350 29,550 29,200 35,074 1,031,171,775
하나투어 (039130) 55,400 1000 1.84 54,700 55,700 53,900 134,581 7,428,305,350
키움증권 (039490) 213,500 8000 3.89 210,500 219,000 202,500 283,153 59,962,999,250
HDC랩스 (039570) 9,620 50 .52 9,570 9,670 9,440 8,532 81,549,020
상신브레이크 (041650) 2,920 10 .34 2,970 2,970 2,905 57,018 166,505,690
한화오션 (042660) 88,600 -600 -.67 88,300 91,400 86,400 2,973,226 265,260,792,850
HD현대인프라코어 (042670) 12,690 90 .71 13,010 13,010 12,260 4,643,777 58,603,348,630
한미반도체 (042700) 93,000 500 .54 93,800 94,500 90,600 1,220,200 113,157,786,100
주연테크 (044380) 370 8 2.21 362 376 358 175,424 64,515,341
KSS해운 (044450) 9,830 -10 -.1 9,730 9,910 9,730 42,889 420,756,215
코스맥스비티아이 (044820) 18,880 450 2.44 18,430 19,100 18,420 32,581 615,493,845
대우건설 (047040) 4,255 -140 -3.19 4,420 4,425 4,245 2,223,374 9,529,367,204
포스코인터내셔널 (047050) 49,100 -250 -.51 49,550 49,900 49,000 480,454 23,692,932,650
유니온머티리얼 (047400) 1,678 30 1.82 1,650 1,693 1,648 143,759 240,549,652
한국항공우주 (047810) 94,900 -2400 -2.47 96,700 97,500 94,000 823,678 78,564,155,000
동원F&B (049770) 42,650 300 .71 42,650 43,850 41,950 25,654 1,105,304,450
우진플라임 (049800) 2,005 -45 -2.2 2,050 2,050 1,996 69,165 138,782,236
한전KPS (051600) 57,700 -1300 -2.2 61,200 61,800 57,400 1,178,206 69,396,570,450
진양화학 (051630) 2,050 0 0 2,075 2,075 2,020 98,453 199,921,432
LG생활건강 (051900) 348,500 10000 2.95 341,500 355,500 340,000 93,700 32,670,210,750
LG생활건강우 (051905) 138,400 2700 1.99 136,200 140,200 135,400 15,797 2,194,460,050
LG화학 (051910) 211,500 5500 2.67 206,500 213,500 205,000 389,198 81,854,813,250
LG화학우 (051915) 107,300 3900 3.77 103,400 107,300 102,700 62,343 6,576,161,050
한전기술 (052690) 111,300 -2700 -2.37 117,300 117,800 107,400 2,025,008 224,823,761,650
스카이라이프 (053210) 4,925 110 2.28 4,820 4,930 4,820 178,766 872,822,764
한미글로벌 (053690) 21,800 -800 -3.54 23,700 23,750 21,500 1,296,524 29,064,284,350
테이팩스 (055490) 13,820 270 1.99 13,600 13,890 13,370 13,361 183,964,610
신한지주 (055550) 59,300 -100 -.17 59,400 60,400 59,200 3,768,399 224,193,241,050
현대홈쇼핑 (057050) 54,200 -200 -.37 54,600 55,900 53,400 18,391 1,009,731,250
포스코스틸리온 (058430) 39,200 150 .38 39,000 39,550 38,550 15,540 608,405,600
세아홀딩스 (058650) 106,000 2200 2.12 103,600 107,000 103,500 383 40,550,700
다스코 (058730) 3,120 0 0 3,125 3,175 3,075 59,243 185,244,115
KTcs (058850) 2,925 -25 -.85 2,950 2,960 2,915 236,289 692,475,678
KTis (058860) 2,925 -10 -.34 2,935 2,940 2,910 149,658 438,072,626
HL홀딩스 (060980) 41,550 -150 -.36 41,700 42,050 41,000 29,578 1,228,993,325
산일전기 (062040) 82,000 -2700 -3.19 85,000 85,100 80,500 531,435 43,685,445,450
종근당바이오 (063160) 23,200 100 .43 23,200 23,450 22,900 3,164 73,643,650
현대로템 (064350) 212,000 0 0 219,000 220,000 204,500 2,063,225 436,758,518,500
LG씨엔에스 (064400) 89,400 7600 9.29 81,900 89,400 81,600 1,053,066 90,959,129,500
SNT모티브 (064960) 31,900 50 .16 31,950 32,450 31,700 53,876 1,721,996,875
LG전자 (066570) 74,000 900 1.23 73,300 74,000 72,800 529,685 39,068,352,750
LG전자우 (066575) 36,750 150 .41 36,600 37,100 36,100 46,906 1,724,902,125
엘앤에프 (066970) 51,100 2150 4.39 49,300 52,300 48,750 575,019 29,321,859,625
세이브존I&C (067830) 2,645 -25 -.94 2,670 2,680 2,615 73,824 195,537,325
셀트리온 (068270) 162,200 2000 1.25 160,500 163,900 160,100 958,664 155,724,894,650
삼성출판사 (068290) 17,490 310 1.8 17,180 17,490 17,100 22,478 389,740,440
TKG휴켐스 (069260) 16,550 110 .67 16,440 16,550 16,320 98,901 1,633,240,780
대호에이엘 (069460) 1,952 12 .62 1,968 1,997 1,927 813,802 1,602,954,394
대웅제약 (069620) 158,100 3500 2.26 155,000 161,600 154,600 45,869 7,278,456,050
한세엠케이 (069640) 1,217 -33 -2.64 1,250 1,262 1,215 43,688 53,373,806
DSR제강 (069730) 3,790 25 .66 3,755 3,820 3,735 30,988 117,010,100
현대백화점 (069960) 76,100 2000 2.7 74,800 77,100 73,500 184,825 14,101,288,650
모나용평 (070960) 5,160 10 .19 5,150 5,280 5,020 414,602 2,136,070,715
한국금융지주 (071050) 131,900 4600 3.61 128,500 131,900 126,800 413,415 53,953,403,900
한국금융지주우 (071055) 88,400 2100 2.43 86,700 88,700 85,400 38,667 3,383,196,450
하이스틸 (071090) 3,985 -35 -.87 4,020 4,055 3,975 245,437 982,105,497
지역난방공사 (071320) 75,500 200 .27 75,300 76,200 73,400 44,497 3,339,657,950
롯데하이마트 (071840) 7,970 -40 -.5 8,010 8,110 7,950 54,358 435,993,400
코아스 (071950) 9,400 0 0 9,650 9,650 9,250 7,048 65,617,325
HD현대마린엔진 (071970) 52,500 -1700 -3.14 52,900 53,500 50,700 444,552 23,307,335,200
유엔젤 (072130) 5,400 -110 -2 5,450 5,510 5,360 108,101 584,084,550
농심홀딩스 (072710) 83,400 -100 -.12 83,500 83,500 82,300 7,965 659,252,450
금호타이어 (073240) 4,495 115 2.63 4,420 4,510 4,380 1,105,515 4,957,488,442
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,310 -35 -1.05 3,345 3,345 3,300 2,524 8,354,535
세진중공업 (075580) 12,080 -290 -2.34 12,200 12,260 11,930 477,682 5,774,577,425
유니퀘스트 (077500) 6,550 40 .61 6,500 6,570 6,420 74,366 484,821,210
STX엔진 (077970) 24,750 350 1.43 24,600 24,950 24,050 415,523 10,228,951,675
텔코웨어 (078000) 13,550 50 .37 13,620 13,620 13,230 28,375 381,159,460
에이블씨엔씨 (078520) 7,850 370 4.95 7,540 7,860 7,420 573,732 4,440,793,435
GS (078930) 46,400 0 0 46,500 46,600 45,850 214,381 9,916,758,075
GS우 (078935) 42,350 -150 -.35 42,200 42,900 42,100 10,358 438,650,625
CJ CGV (079160) 5,320 525 10.95 5,430 5,580 5,220 2,336,466 12,549,161,095
현대리바트 (079430) 7,860 -80 -1.01 8,010 8,030 7,780 33,955 267,505,880
LIG넥스원 (079550) 609,000 16000 2.7 598,000 621,000 594,000 218,715 133,296,075,500
전진건설로봇 (079900) 51,000 400 .79 51,400 52,400 50,400 126,290 6,488,621,750
휴비스 (079980) 3,055 -5 -.16 3,080 3,085 3,005 52,927 161,717,540
일진다이아 (081000) 13,460 590 4.58 12,870 13,640 12,870 68,430 912,669,980
미스토홀딩스 (081660) 33,850 650 1.96 33,450 34,350 33,200 921,732 31,241,375,825
동양생명 (082640) 6,990 -80 -1.13 7,010 7,050 6,860 119,490 832,101,055
한화엔진 (082740) 29,750 -150 -.5 29,800 30,400 29,000 1,178,905 35,159,947,050
그린케미칼 (083420) 8,540 10 .12 8,540 8,570 8,380 82,065 695,571,570
대한제강 (084010) 16,130 -670 -3.99 16,800 16,800 15,980 34,459 561,534,825
동양고속 (084670) 8,230 -290 -3.4 8,520 8,600 8,200 18,703 156,391,710
이월드 (084680) 1,541 21 1.38 1,520 1,547 1,507 300,785 459,395,462
대상홀딩스 (084690) 10,860 60 .56 10,770 10,950 10,760 128,283 1,393,382,520
대상홀딩스우 (084695) 15,870 10 .06 15,850 15,990 15,700 7,458 118,330,780
TBH글로벌 (084870) 1,315 59 4.7 1,263 1,318 1,250 45,845 58,818,955
엔케이 (085310) 841 -2 -.24 835 849 835 133,486 112,045,731
미래에셋생명 (085620) 5,990 -60 -.99 6,050 6,090 5,940 61,168 367,695,640
현대글로비스 (086280) 136,700 3400 2.55 134,500 138,500 132,500 341,590 46,453,197,600
하나금융지주 (086790) 80,000 1300 1.65 79,400 80,500 79,000 2,087,425 166,873,674,500
이리츠코크렙 (088260) 4,475 -25 -.56 4,530 4,530 4,445 135,164 602,332,905
한화생명 (088350) 3,250 -50 -1.52 3,285 3,290 3,205 4,456,176 14,472,123,284
진도 (088790) 1,994 24 1.22 1,970 2,000 1,960 38,093 75,495,871
맥쿼리인프라 (088980) 11,980 20 .17 11,920 11,990 11,910 1,323,298 15,819,422,680
HDC현대EP (089470) 3,970 30 .76 3,920 3,995 3,910 23,989 94,737,415
제주항공 (089590) 7,190 70 .98 7,250 7,280 7,150 327,173 2,360,976,290
롯데렌탈 (089860) 34,250 250 .74 34,100 34,350 33,600 74,394 2,535,691,300
평화산업 (090080) 1,114 -11 -.98 1,125 1,129 1,086 841,943 933,268,700
노루페인트 (090350) 9,200 110 1.21 9,140 9,570 9,060 519,887 4,821,407,535
노루페인트우 (090355) 15,120 620 4.28 14,410 15,190 14,410 1,908 28,336,480
메타랩스 (090370) 1,429 30 2.14 1,398 1,438 1,379 45,759 63,678,392
아모레퍼시픽 (090430) 145,500 12200 9.15 137,700 147,600 137,300 1,441,367 207,590,174,550
아모레퍼시픽우 (090435) 47,750 3900 8.89 45,000 47,750 45,000 89,172 4,177,805,475
비에이치 (090460) 12,930 190 1.49 12,760 12,930 12,640 268,303 3,435,313,940
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,005 -10 -.5 2,020 2,025 2,000 290,446 584,595,577
디아이씨 (092200) 4,755 -35 -.73 4,770 4,895 4,705 295,342 1,418,554,566
KEC (092220) 806 1 .12 808 819 805 353,389 285,964,443
KPX홀딩스 (092230) 67,000 -1100 -1.62 67,600 68,000 66,700 5,225 350,754,650
기신정기 (092440) 2,550 25 .99 2,525 2,560 2,495 29,021 73,837,571
DYP (092780) 4,585 -30 -.65 4,620 4,620 4,555 12,370 56,590,410
넥스틸 (092790) 14,300 -110 -.76 14,460 14,620 14,290 211,509 3,050,046,000
LF (093050) 17,950 50 .28 17,920 18,170 17,710 128,687 2,313,927,315
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,995 165 5.83 2,830 3,095 2,705 3,720,071 10,945,077,022
후성 (093370) 5,060 -40 -.78 5,030 5,150 5,000 388,777 1,970,608,970
효성ITX (094280) 15,130 400 2.72 14,810 15,310 14,500 317,873 4,759,628,925
맵스리얼티1 (094800) 4,330 -5 -.12 4,335 4,345 4,285 175,204 752,901,840
AJ네트웍스 (095570) 3,985 30 .76 3,950 3,995 3,910 279,555 1,106,185,526
웅진씽크빅 (095720) 1,863 18 .98 1,827 1,870 1,823 349,273 647,207,728
JW홀딩스 (096760) 3,795 -10 -.26 3,805 3,870 3,740 171,056 649,657,201
SK이노베이션 (096770) 102,400 1600 1.59 101,400 104,400 99,500 598,998 61,166,331,450
SK이노베이션우 (096775) 69,200 900 1.32 68,300 69,800 67,600 4,138 284,914,900
HJ중공업 (097230) 7,430 190 2.62 7,570 7,870 7,350 1,497,482 11,339,570,580
엠씨넥스 (097520) 27,600 -300 -1.08 27,900 27,950 27,350 97,075 2,685,115,100
CJ제일제당 (097950) 243,000 5000 2.1 239,000 243,500 237,500 56,371 13,627,710,750
CJ제일제당 우 (097955) 147,500 900 .61 146,700 148,000 145,500 10,000 1,470,133,550
SK오션플랜트 (100090) 18,630 -10 -.05 18,670 19,050 18,400 283,596 5,308,656,765
비상교육 (100220) 6,980 50 .72 6,930 7,070 6,840 77,349 537,431,070
진양홀딩스 (100250) 3,300 5 .15 3,310 3,310 3,270 28,480 93,562,215
SNT에너지 (100840) 41,900 -50 -.12 42,050 42,200 40,050 224,381 9,217,862,200
인바이오젠 (101140) 11,820 -280 -2.31 12,460 12,460 11,510 21,712 259,032,200
해태제과식품 (101530) 6,950 10 .14 6,980 7,000 6,890 15,184 105,330,140
동성케미컬 (102260) 4,355 -5 -.11 4,350 4,400 4,315 36,390 158,530,018
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,250 -60 -.53 11,320 11,360 11,160 15,462 174,077,165
풍산 (103140) 126,500 0 0 129,900 134,000 123,800 1,152,634 148,175,669,900
일진전기 (103590) 32,900 -550 -1.64 34,300 34,450 32,650 597,689 19,879,998,100
한국철강 (104700) 9,290 -240 -2.52 9,530 9,530 9,190 94,652 881,942,965
KB금융 (105560) 106,500 -200 -.19 107,500 108,500 106,500 3,095,365 330,586,466,919
한세실업 (105630) 10,740 160 1.51 10,630 10,830 10,610 141,723 1,522,645,645
우진 (105840) 11,700 -1080 -8.45 12,840 12,890 11,610 1,478,583 17,855,242,280
미원홀딩스 (107590) 75,700 500 .66 75,800 75,800 74,700 275 20,734,000
LX세미콘 (108320) 63,000 900 1.45 62,400 63,100 62,000 35,961 2,254,940,600
LX하우시스 (108670) 31,550 -200 -.63 32,250 32,350 31,550 30,709 974,474,575
LX하우시스우 (108675) 18,810 80 .43 18,730 18,880 18,650 927 17,341,380
주성코퍼레이션 (109070) 890 9 1.02 881 905 864 268,545 239,071,742
호전실업 (111110) 8,960 -30 -.33 8,990 9,160 8,890 20,126 180,934,450
동인기연 (111380) 15,150 80 .53 15,210 15,210 14,850 11,207 168,558,230
영원무역 (111770) 59,900 900 1.53 59,500 60,300 58,500 61,009 3,645,641,650
씨에스윈드 (112610) 48,100 1250 2.67 46,950 48,100 46,100 446,929 21,276,632,475
GKL (114090) 15,090 -160 -1.05 15,340 15,380 14,930 758,827 11,445,284,760
대성에너지 (117580) 9,060 -840 -8.48 9,430 9,430 9,000 456,161 4,185,346,575
메타케어 (118000) 340 -9 -2.58 349 351 339 572,220 196,110,591
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 101,100 -1100 -1.08 102,100 102,200 100,300 1,773 178,802,900
코오롱인더 (120110) 34,050 50 .15 34,100 34,750 33,700 116,791 3,984,584,250
코오롱인더우 (120115) 22,400 100 .45 22,150 22,450 22,150 4,461 99,625,875
아이마켓코리아 (122900) 8,290 50 .61 8,220 8,300 8,220 40,637 336,270,160
한국화장품 (123690) 9,460 2180 29.95 7,280 9,460 7,280 10,233,538 95,050,168,780
SJM (123700) 3,460 10 .29 3,450 3,480 3,405 39,732 136,902,360
한국자산신탁 (123890) 2,545 80 3.25 2,470 2,560 2,455 394,357 995,783,819
현대퓨처넷 (126560) 3,315 0 0 3,335 3,345 3,300 43,861 146,119,475
수산인더스트리 (126720) 27,700 -2000 -6.73 30,350 30,350 27,100 289,550 8,129,708,425
대성산업 (128820) 4,145 -120 -2.81 4,270 4,270 4,130 329,960 1,378,754,738
한미약품 (128940) 302,000 5500 1.85 299,000 304,000 294,500 95,339 28,642,486,250
인터지스 (129260) 2,705 -10 -.37 2,725 2,725 2,670 92,532 250,014,373
한전산업 (130660) 14,470 -780 -5.11 15,260 15,270 14,280 814,895 11,911,264,755
화인베스틸 (133820) 822 -4 -.48 834 834 818 48,074 39,655,470
미원화학 (134380) 79,500 -500 -.63 80,000 80,000 79,500 55 4,392,600
시디즈 (134790) 34,050 -1650 -4.62 36,000 36,300 33,350 18,020 616,833,275
선진 (136490) 11,650 -20 -.17 11,670 11,870 11,390 197,555 2,296,280,410
에스디바이오센서 (137310) 11,150 -100 -.89 11,250 11,410 11,150 321,600 3,604,772,520
메리츠금융지주 (138040) 106,400 0 0 106,000 107,500 105,200 1,060,045 112,744,911,300
코오롱ENP (138490) 6,710 50 .75 6,700 6,750 6,650 49,712 333,079,900
BNK금융지주 (138930) 11,790 0 0 11,800 11,870 11,660 1,576,402 18,569,323,435
iM금융지주 (139130) 11,780 70 .6 11,700 11,790 11,590 667,262 7,831,131,040
이마트 (139480) 84,700 2100 2.54 82,700 86,000 82,300 299,103 25,337,195,100
아주스틸 (139990) 4,185 -5 -.12 4,150 4,200 4,150 9,889 41,377,176
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,696 16 .95 1,681 1,709 1,680 19,301 32,830,335
다이나믹디자인 (145210) 854 -23 -2.62 865 865 832 131,971 111,858,204
케이탑리츠 (145270) 955 2 .21 953 959 950 55,561 52,944,209
덴티움 (145720) 65,000 100 .15 65,000 65,700 64,200 61,859 4,023,861,800
삼양사 (145990) 51,100 -200 -.39 50,800 51,900 50,500 15,504 793,067,750
삼양사우 (145995) 36,200 0 0 36,950 36,950 36,100 92 3,334,750
한국ANKOR유전 (152550) 303 -34 -10.09 324 324 300 8,818,692 2,747,177,669
DSR (155660) 4,020 60 1.52 3,960 4,020 3,945 16,161 64,531,770
애경케미칼 (161000) 10,480 500 5.01 10,810 10,960 10,410 871,381 9,290,366,430
한국타이어앤테크놀로지 (161390) 39,300 650 1.68 38,850 39,700 38,800 690,119 27,122,375,225
한국콜마 (161890) 90,300 2300 2.61 88,500 91,700 88,200 249,185 22,541,866,350
동일고무벨트 (163560) 7,540 -50 -.66 7,630 7,630 7,430 51,442 386,139,475
동아에스티 (170900) 47,950 600 1.27 47,400 48,450 47,050 24,159 1,160,674,775
JB금융지주 (175330) 21,100 -250 -1.17 21,450 21,750 21,050 1,789,154 37,863,509,400
PI첨단소재 (178920) 17,740 490 2.84 17,310 17,750 17,120 159,936 2,795,610,575
한진칼 (180640) 130,800 200 .15 131,400 133,200 128,100 166,784 21,847,865,050
한진칼우 (18064K) 39,400 2650 7.21 36,700 42,800 36,250 93,766 3,739,748,700
NHN (181710) 33,950 300 .89 32,950 34,250 32,300 326,726 10,850,566,250
아세아시멘트 (183190) 12,050 70 .58 11,980 12,230 11,970 29,105 352,412,200
종근당 (185750) 82,400 800 .98 81,700 83,000 81,300 44,998 3,708,170,100
더블유게임즈 (192080) 54,400 100 .18 54,300 54,600 53,600 39,918 2,166,741,000
쿠쿠홀딩스 (192400) 30,350 -650 -2.1 31,100 31,300 30,350 20,689 635,225,300
드림텍 (192650) 6,210 50 .81 6,170 6,230 6,110 157,851 976,957,990
코스맥스 (192820) 279,500 23000 8.97 259,000 279,500 259,000 210,908 57,835,475,250
제이에스코퍼레이션 (194370) 11,590 40 .35 11,610 12,350 11,310 810,987 9,575,736,790
해성디에스 (195870) 25,900 150 .58 25,550 27,100 25,300 245,202 6,463,352,725
서연이화 (200880) 12,370 -60 -.48 12,410 12,500 12,290 78,418 971,203,525
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,650 100 .3 33,450 33,700 33,150 339,534 11,364,692,625
삼성바이오로직스 (207940) 1,016,000 17000 1.7 1,004,000 1,021,000 1,000,000 124,199 126,049,856,000
디와이파워 (210540) 13,000 -90 -.69 13,090 13,100 12,900 20,919 271,640,200
SK디앤디 (210980) 9,970 70 .71 9,930 10,000 9,770 48,684 480,456,515
한솔제지 (213500) 8,690 20 .23 8,670 8,710 8,630 39,501 342,819,925
이노션 (214320) 20,300 150 .74 20,200 20,425 19,970 258,114 5,217,138,645
금호에이치티 (214330) 702 8 1.15 691 705 684 1,050,198 730,541,626
경보제약 (214390) 4,830 -55 -1.13 4,845 4,885 4,820 26,466 128,102,595
토니모리 (214420) 12,710 1950 18.12 11,090 13,610 11,080 9,489,512 119,989,243,390
잇츠한불 (226320) 13,850 750 5.73 13,200 14,880 13,130 396,948 5,586,871,210
현대코퍼레이션홀딩스 (227840) 12,650 -130 -1.02 12,780 12,790 12,490 38,664 486,804,190
LS에코에너지 (229640) 34,600 -250 -.72 35,700 36,000 34,450 150,751 5,275,987,000
JW생명과학 (234080) 12,260 80 .66 12,200 12,280 12,110 30,148 368,662,040
두산밥캣 (241560) 52,200 300 .58 52,500 52,500 51,200 165,614 8,623,360,350
화승엔터프라이즈 (241590) 7,660 20 .26 7,640 7,780 7,560 174,980 1,340,100,150
에이플러스에셋 (244920) 6,050 80 1.34 5,970 6,100 5,920 56,328 338,465,780
솔루엠 (248070) 15,900 0 0 16,200 16,280 15,790 123,094 1,965,161,380
샘표식품 (248170) 27,100 450 1.69 26,650 27,150 26,450 13,770 369,703,950
일동제약 (249420) 13,000 310 2.44 12,690 13,000 12,620 118,563 1,526,295,115
넷마블 (251270) 60,500 600 1 60,300 60,900 58,900 389,210 23,482,545,700
크래프톤 (259960) 358,000 -2500 -.69 362,500 365,000 355,000 511,726 183,528,249,750
크라운제과 (264900) 8,860 0 0 8,860 8,960 8,810 24,451 217,542,690
크라운제과우 (26490K) 10,390 190 1.86 10,190 10,450 10,120 2,021 20,738,040
HD현대 (267250) 128,800 -3000 -2.28 130,900 130,900 127,500 290,679 37,506,236,750
HD현대일렉트릭 (267260) 470,000 -3000 -.63 480,000 483,000 464,500 160,125 75,198,850,750
HD현대건설기계 (267270) 75,900 -900 -1.17 78,200 78,200 74,700 121,390 9,201,577,300
경동도시가스 (267290) 20,250 -100 -.49 20,400 20,450 20,250 11,257 229,108,300
아시아나IDT (267850) 12,570 110 .88 12,350 12,730 12,300 27,166 336,676,100
미원에스씨 (268280) 145,400 -1600 -1.09 148,200 148,200 145,400 653 95,300,700
오리온 (271560) 107,200 200 .19 105,300 108,000 105,200 183,992 19,682,910,950
일진하이솔루스 (271940) 16,190 1430 9.69 15,250 16,840 15,100 568,874 9,174,093,465
제일약품 (271980) 14,740 720 5.14 14,030 15,900 13,930 422,382 6,352,633,415
한화시스템 (272210) 65,500 -3100 -4.52 67,000 67,500 64,600 2,584,433 169,466,662,650
진에어 (272450) 9,190 110 1.21 9,140 9,210 9,070 83,291 763,152,495
삼양패키징 (272550) 13,490 60 .45 13,430 13,520 13,360 11,775 158,674,155
에이피알 (278470) 139,800 2800 2.04 139,400 143,800 135,700 410,881 57,188,857,650
롯데웰푸드 (280360) 117,100 1300 1.12 116,900 117,500 115,500 16,234 1,895,371,500
케이씨텍 (281820) 26,400 -300 -1.12 26,850 27,050 26,400 84,444 2,244,243,425
BGF리테일 (282330) 125,000 3400 2.8 124,000 125,000 122,800 80,363 9,985,818,950
쿠쿠홈시스 (284740) 27,100 750 2.85 26,350 27,650 26,250 51,157 1,382,412,650
SK케미칼 (285130) 63,900 8600 15.55 56,100 65,200 54,700 394,061 24,401,344,300
SK케미칼우 (28513K) 27,350 1550 6.01 25,550 28,100 25,450 46,446 1,260,314,525
롯데이노베이트 (286940) 26,200 -500 -1.87 26,300 26,400 25,350 120,900 3,119,193,200
하나제약 (293480) 12,370 20 .16 12,340 12,430 12,250 17,522 216,186,515
신한알파리츠 (293940) 5,370 -60 -1.1 5,430 5,500 5,370 1,077,041 5,814,034,810
HDC현대산업개발 (294870) 24,300 -500 -2.02 25,200 25,200 24,150 299,425 7,323,182,025
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 252,500 -3500 -1.37 258,500 259,500 251,500 25,406 6,430,250,750
효성중공업 (298040) 827,000 -17000 -2.01 867,000 868,000 822,000 140,652 116,737,864,000
HS효성첨단소재 (298050) 200,000 4400 2.25 196,400 209,000 195,000 42,414 8,553,769,000
에어부산 (298690) 2,105 15 .72 2,120 2,130 2,085 134,813 284,028,111
한일시멘트 (300720) 17,920 -400 -2.18 18,360 18,370 17,850 82,892 1,493,223,750
SK바이오사이언스 (302440) 51,300 6250 13.87 45,500 52,600 45,150 1,233,346 62,086,177,025
세아제강 (306200) 148,500 -2200 -1.46 151,000 151,100 148,200 17,744 2,647,651,150
현대오토에버 (307950) 168,700 4000 2.43 164,500 169,200 161,800 106,304 17,776,283,950
씨티알모빌리티 (308170) 6,140 -180 -2.85 6,320 6,340 6,100 9,268 57,040,420
우리금융지주 (316140) 21,350 500 2.4 20,750 21,350 20,700 4,291,456 90,999,125,625
자이에스앤디 (317400) 3,595 -50 -1.37 3,645 3,645 3,590 72,326 261,269,330
HD현대에너지솔루션 (322000) 45,300 300 .67 45,000 46,000 44,400 122,996 5,559,329,175
카카오뱅크 (323410) 32,050 3950 14.06 32,000 32,850 29,750 11,125,353 346,730,917,400
SK바이오팜 (326030) 92,900 2700 2.99 90,500 94,000 90,000 262,289 24,346,378,000
HD현대중공업 (329180) 443,000 12500 2.9 433,500 443,500 424,000 336,843 147,931,401,750
롯데리츠 (330590) 3,655 0 0 3,650 3,677 3,600 858,891 3,122,372,308
이지스밸류플러스리츠 (334890) 4,710 0 0 4,650 4,895 4,650 262,657 1,258,440,023
두산퓨얼셀 (336260) 23,450 4050 20.88 21,700 24,600 21,400 8,128,265 189,857,756,825
두산퓨얼셀1우 (33626K) 6,260 940 17.67 6,240 6,910 6,010 3,192,020 21,154,307,915
두산퓨얼셀2우B (33626L) 11,100 2560 29.98 9,250 11,100 9,200 314,620 3,410,360,960
솔루스첨단소재 (336370) 8,570 230 2.76 8,400 8,690 8,300 464,378 3,963,801,355
솔루스첨단소재1우 (33637K) 1,656 30 1.85 1,622 1,678 1,620 77,048 127,443,117
솔루스첨단소재2우B (33637L) 4,295 155 3.74 4,195 4,330 4,115 31,048 131,598,260
NH프라임리츠 (338100) 4,550 25 .55 4,530 4,550 4,525 55,455 251,632,603
교촌에프앤비 (339770) 5,560 60 1.09 5,610 5,620 5,460 100,326 556,530,265
KCC글라스 (344820) 33,450 550 1.67 32,950 33,500 32,650 44,053 1,463,484,375
제이알글로벌리츠 (348950) 2,700 15 .56 2,685 2,735 2,650 4,118,548 11,100,538,590
이지스레지던스리츠 (350520) 4,215 -10 -.24 4,210 4,225 4,195 38,403 161,572,760
하이브 (352820) 307,000 7000 2.33 301,000 307,500 300,500 257,752 78,656,912,500
대덕전자 (353200) 16,940 -110 -.65 17,200 17,230 16,660 370,698 6,253,977,300
대덕전자1우 (35320K) 8,120 40 .5 8,090 8,140 7,990 10,642 85,894,100
코람코라이프인프라리츠 (357120) 4,315 15 .35 4,335 4,335 4,265 261,072 1,118,655,386
미래에셋맵스리츠 (357250) 2,700 5 .19 2,700 2,715 2,690 33,253 89,683,437
마스턴프리미어리츠 (357430) 1,450 -4 -.28 1,455 1,455 1,449 50,061 72,626,929
SK아이이테크놀로지 (361610) 26,150 1450 5.87 24,750 26,600 24,350 511,160 13,298,852,900
티와이홀딩스 (363280) 3,195 -45 -1.39 3,280 3,280 3,150 80,290 257,244,171
티와이홀딩스우 (36328K) 4,900 -20 -.41 4,875 4,920 4,760 23,801 113,605,430
ESR켄달스퀘어리츠 (365550) 4,205 5 .12 4,200 4,225 4,135 845,072 3,525,095,828
한컴라이프케어 (372910) 3,355 -70 -2.04 3,390 3,410 3,305 351,829 1,176,674,597
LG에너지솔루션 (373220) 305,000 14000 4.81 291,000 306,000 289,500 498,474 150,158,929,750
DL이앤씨 (375500) 46,400 -2400 -4.92 48,400 48,550 46,200 709,388 33,206,855,450
DL이앤씨우 (37550K) 22,000 -550 -2.44 22,350 22,500 21,500 10,864 237,952,625
DL이앤씨2우(전환) (37550L) 31,800 -550 -1.7 32,350 32,350 31,400 10,576 337,015,000
디앤디플랫폼리츠 (377190) 3,115 -40 -1.27 3,170 3,175 3,105 203,404 633,072,462
카카오페이 (377300) 79,600 18300 29.85 62,000 79,600 60,000 6,866,762 480,447,653,250
바이오노트 (377740) 5,170 20 .39 5,150 5,210 5,100 55,909 287,594,720
화승알앤에이 (378850) 3,270 20 .62 3,255 3,285 3,220 39,715 129,464,965
케이카 (381970) 15,100 260 1.75 14,670 15,340 14,570 340,971 5,110,379,060
F&F (383220) 79,300 -1600 -1.98 82,000 82,100 78,900 135,723 10,780,859,100
LX홀딩스 (383800) 9,380 160 1.74 9,270 9,380 9,030 249,249 2,304,748,015
LX홀딩스1우 (38380K) 9,190 30 .33 9,290 9,290 9,100 630 5,755,430
SK리츠 (395400) 4,525 -55 -1.2 4,580 4,625 4,500 1,613,635 7,296,416,520
미래에셋글로벌리츠 (396690) 2,645 15 .57 2,630 2,645 2,615 31,716 83,573,452
NH올원리츠 (400760) 3,645 -10 -.27 3,655 3,660 3,635 39,301 143,093,400
SK스퀘어 (402340) 155,500 7100 4.78 150,200 158,700 149,800 634,568 98,701,186,600
쏘카 (403550) 13,430 40 .3 13,390 13,480 13,350 3,678 49,326,510
신한서부티엔디리츠 (404990) 3,465 0 0 3,465 3,470 3,405 112,682 386,858,916
KB발해인프라 (415640) 8,310 -50 -.6 8,340 8,410 8,280 2,955,185 24,726,084,074
코람코더원리츠 (417310) 5,210 0 0 5,210 5,250 5,160 89,749 465,591,350
KB스타리츠 (432320) 3,770 -20 -.53 3,790 3,790 3,715 234,999 881,108,862
HD현대마린솔루션 (443060) 207,500 500 .24 209,000 212,000 203,000 219,251 45,410,511,250
유니드비티플러스 (446070) 4,340 -10 -.23 4,370 4,395 4,310 32,926 142,953,500
삼성FN리츠 (448730) 4,440 0 0 4,440 4,465 4,395 143,394 632,608,607
에코프로머티 (450080) 44,150 2650 6.39 41,650 45,300 41,250 1,636,626 71,574,014,450
코오롱모빌리티그룹 (450140) 2,485 -5 -.2 2,465 2,515 2,415 493,609 1,220,268,674
코오롱모빌리티그룹우 (45014K) 4,475 -460 -9.32 4,850 4,880 4,475 253,400 1,180,553,505
한화리츠 (451800) 3,885 0 0 3,845 3,900 3,845 377,160 1,461,818,507
한화갤러리아 (452260) 1,290 19 1.49 1,271 1,298 1,260 655,711 838,235,423
한화갤러리아우 (45226K) 2,430 30 1.25 2,400 2,430 2,400 11,420 27,555,650
현대그린푸드 (453340) 17,770 -280 -1.55 18,050 18,240 17,700 79,378 1,416,467,090
두산로보틱스 (454910) 52,500 1300 2.54 51,400 53,200 51,100 513,312 26,894,262,600
OCI (456040) 55,900 1000 1.82 55,500 56,400 55,100 40,001 2,233,953,800
이수스페셜티케미컬 (457190) 40,800 1350 3.42 39,550 41,500 38,900 343,432 13,954,732,525
동국씨엠 (460850) 6,360 0 0 6,350 6,430 6,320 43,736 278,412,665
동국제강 (460860) 9,650 380 4.1 9,270 9,650 9,180 179,233 1,695,392,625
조선내화 (462520) 14,440 600 4.34 13,910 14,600 13,910 47,096 675,215,485
시프트업 (462870) 51,200 200 .39 51,500 51,500 50,300 329,800 16,765,718,850
STX그린로지스 (465770) 10,110 -1190 -10.53 10,710 10,930 10,110 925,077 9,649,557,165
SK이터닉스 (475150) 22,100 850 4 21,200 22,900 20,850 1,209,896 26,549,358,075
더본코리아 (475560) 29,200 750 2.64 28,800 29,700 28,550 120,095 3,498,411,225
씨케이솔루션 (480370) 13,600 2220 19.51 11,390 14,790 11,100 7,510,370 102,454,162,225
신한글로벌액티브리츠 (481850) 1,515 -15 -.98 1,530 1,547 1,511 105,651 160,454,206
달바글로벌 (483650) 172,500 -2500 -1.43 174,200 181,800 171,700 251,274 44,007,497,450
엠앤씨솔루션 (484870) 155,900 6200 4.14 157,000 159,000 149,600 69,581 10,811,327,600
HS효성 (487570) 63,500 -1300 -2.01 65,100 65,300 63,300 27,880 1,787,251,500
한화비전 (489790) 49,650 -2050 -3.97 51,600 51,600 49,500 1,215,009 60,862,432,250
GS피앤엘 (499790) 35,250 100 .28 34,650 36,800 34,050 501,186 17,869,389,125
엘브이엠씨홀딩스 (900140) 2,040 152 8.05 1,900 2,080 1,888 8,385,449 17,050,886,082
프레스티지바이오파마 (950210) 12,080 -230 -1.87 12,310 12,310 12,000 117,196 1,421,522,480

Leave a Comment