KOSPI 20250623

KOSPI 일별 조회 데이터 [962] (2025-06-23)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,700 -150 -2.19 6,830 6,830 6,660 73,776 493,641,620
KR모터스 (000040) 412 -12 -2.83 420 423 411 185,218 76,631,065
경방 (000050) 7,930 -40 -.5 7,900 7,930 7,730 90,753 710,729,070
삼양홀딩스 (000070) 85,100 -2100 -2.41 86,500 86,600 84,400 33,992 2,894,886,100
삼양홀딩스우 (000075) 85,100 -1400 -1.62 86,100 86,100 85,100 24 2,056,900
하이트진로 (000080) 20,050 -300 -1.47 20,100 20,150 20,000 108,457 2,176,399,000
하이트진로2우B (000087) 15,780 -60 -.38 15,710 15,970 15,710 879 13,826,810
유한양행 (000100) 101,100 -3100 -2.98 102,800 102,900 100,500 425,935 43,090,698,700
유한양행우 (000105) 95,200 -2500 -2.56 97,000 97,000 94,900 8,138 775,693,150
CJ대한통운 (000120) 87,900 -2800 -3.09 89,800 89,900 86,900 73,989 6,493,306,000
하이트진로홀딩스 (000140) 10,350 -270 -2.54 10,540 10,540 10,250 80,901 838,659,745
하이트진로홀딩스우 (000145) 13,370 -30 -.22 13,000 13,370 12,930 6,126 79,575,040
두산 (000150) 624,000 19000 3.14 588,000 638,000 588,000 169,959 104,879,823,500
두산우 (000155) 409,500 5500 1.36 388,000 422,250 387,000 98,062 40,103,138,000
두산2우B (000157) 477,000 10000 2.14 453,000 498,500 453,000 14,201 6,821,895,750
성창기업지주 (000180) 1,636 6 .37 1,640 1,650 1,620 39,256 64,330,437
DL (000210) 42,500 -250 -.58 42,350 42,850 41,700 83,726 3,544,008,325
DL우 (000215) 23,300 -50 -.21 23,350 23,950 22,500 8,537 198,371,200
유유제약 (000220) 4,505 -115 -2.49 4,620 4,620 4,490 68,406 308,964,518
유유제약1우 (000225) 5,110 40 .79 5,100 5,110 4,930 6,919 34,793,420
유유제약2우B (000227) 10,700 -30 -.28 10,740 10,740 10,420 4,710 49,366,440
일동홀딩스 (000230) 6,920 -140 -1.98 7,060 7,060 6,800 29,787 205,112,540
한국앤컴퍼니 (000240) 18,930 10 .05 18,660 19,020 18,540 121,885 2,292,167,770
기아 (000270) 95,900 -2800 -2.84 97,000 97,000 94,400 867,116 82,848,312,650
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 22,900 2800 13.93 20,650 23,750 20,650 1,263,825 28,691,879,800
노루홀딩스우 (000325) 36,500 1400 3.99 35,450 37,350 35,450 9,544 352,711,300
한화손해보험 (000370) 5,650 20 .36 5,540 5,730 5,510 428,577 2,410,985,120
삼화페인트 (000390) 6,130 20 .33 6,110 6,150 6,000 33,876 205,742,840
롯데손해보험 (000400) 1,723 -8 -.46 1,708 1,729 1,682 188,835 321,824,686
대원강업 (000430) 3,690 -85 -2.25 3,780 3,780 3,660 121,113 448,053,955
CR홀딩스 (000480) 5,490 0 0 5,490 5,510 5,390 28,879 157,562,135
대동 (000490) 10,630 -130 -1.21 10,600 10,650 10,430 150,108 1,580,625,460
가온전선 (000500) 63,200 -1100 -1.71 63,600 64,100 62,800 33,411 2,117,458,050
삼일제약 (000520) 10,070 -50 -.49 10,010 10,240 9,860 179,179 1,799,228,580
흥국화재 (000540) 4,160 -40 -.95 4,190 4,195 4,100 56,999 236,760,775
흥국화재우 (000545) 7,300 -160 -2.14 7,410 7,410 7,300 10,026 73,344,030
CS홀딩스 (000590) 86,800 -1000 -1.14 87,800 87,800 85,200 1,477 127,095,250
동아쏘시오홀딩스 (000640) 115,100 -4000 -3.36 118,600 118,900 114,000 23,879 2,751,314,050
천일고속 (000650) 41,150 100 .24 40,800 47,000 40,300 8,402 363,743,675
SK하이닉스 (000660) 259,500 2500 .97 252,500 263,000 248,500 3,398,736 871,519,681,612
영풍 (000670) 42,250 450 1.08 41,600 42,850 41,100 36,041 1,523,024,050
LS네트웍스 (000680) 3,900 40 1.04 3,825 4,110 3,755 1,554,301 6,167,987,552
유수홀딩스 (000700) 6,000 -70 -1.15 6,070 6,200 5,980 34,070 206,195,725
현대건설 (000720) 75,500 200 .27 72,900 77,600 72,600 2,042,571 154,749,315,250
현대건설우 (000725) 65,500 -1300 -1.95 64,300 67,600 64,200 15,757 1,041,124,800
이화산업 (000760) 12,990 -50 -.38 12,830 13,040 12,830 1,606 20,718,280
삼성화재 (000810) 425,500 -3000 -.7 424,000 429,500 420,000 87,663 37,109,102,500
삼성화재우 (000815) 319,000 -1500 -.47 318,500 320,500 315,500 7,922 2,515,401,000
화천기공 (000850) 32,100 -450 -1.38 32,500 32,550 32,050 7,787 250,583,150
강남제비스코 (000860) 12,230 -350 -2.78 12,420 12,510 12,130 35,345 432,489,830
한화 (000880) 93,800 400 .43 92,100 95,400 91,400 533,208 49,678,428,900
한화우 (000885) 67,000 -1700 -2.47 68,600 68,600 67,000 2,659 178,890,200
한화3우B (00088K) 39,900 150 .38 39,000 40,200 38,450 160,593 6,358,734,225
보해양조 (000890) 490 -17 -3.35 504 505 489 939,690 464,979,519
유니온 (000910) 4,735 -105 -2.17 4,840 4,865 4,700 154,823 734,346,275
전방 (000950) 36,850 0 0 36,400 37,250 36,000 5,885 214,989,100
한국주철관 (000970) 7,080 -160 -2.21 7,240 7,240 7,040 77,005 547,297,755
DB하이텍 (000990) 46,350 -700 -1.49 46,450 46,800 45,500 188,850 8,735,146,200
페이퍼코리아 (001020) 717 -1 -.14 717 725 707 22,139 15,885,142
CJ (001040) 157,100 -1800 -1.13 155,000 158,300 152,300 160,473 24,982,226,600
CJ우 (001045) 81,900 -1700 -2.03 81,200 82,700 80,100 14,132 1,150,548,350
CJ4우(전환) (00104K) 130,100 -700 -.54 127,000 130,100 126,500 7,477 958,891,950
JW중외제약 (001060) 22,650 -350 -1.52 22,800 23,000 22,500 38,362 868,388,875
JW중외제약우 (001065) 29,200 -750 -2.5 29,400 29,400 29,200 97 2,845,000
JW중외제약2우B (001067) 62,100 -1800 -2.82 62,200 62,500 62,100 39 2,433,700
대한방직 (001070) 6,590 -230 -3.37 6,720 6,790 6,570 36,213 239,701,295
만호제강 (001080) 25,750 -1650 -6.02 27,350 27,400 25,600 10,972 287,941,875
LX인터내셔널 (001120) 31,200 150 .48 31,200 31,300 30,450 203,068 6,297,770,675
대한제분 (001130) 148,900 -800 -.53 148,200 149,700 146,600 3,842 570,208,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,550 15 .42 3,460 3,590 3,415 843,175 2,965,961,657
금호전기 (001210) 1,140 -12 -1.04 1,120 1,140 1,080 368,945 404,678,392
동국홀딩스 (001230) 8,270 -100 -1.19 8,350 8,350 8,180 50,831 419,608,250
GS글로벌 (001250) 2,690 10 .37 2,750 2,750 2,660 890,875 2,400,044,537
남광토건 (001260) 9,790 -200 -2 9,730 9,900 9,600 35,951 350,420,295
부국증권 (001270) 43,000 1050 2.5 41,350 44,900 41,250 35,001 1,521,194,350
부국증권우 (001275) 26,800 200 .75 26,600 26,950 26,250 5,837 155,745,050
상상인증권 (001290) 711 0 0 689 726 682 1,179,841 827,766,117
PKC (001340) 5,560 -160 -2.8 5,610 5,680 5,550 85,186 474,760,695
삼성제약 (001360) 1,755 -67 -3.68 1,805 1,805 1,744 474,205 837,471,230
SG글로벌 (001380) 1,665 -38 -2.23 1,702 1,703 1,654 241,770 401,746,885
KG케미칼 (001390) 4,550 -10 -.22 4,540 4,645 4,475 255,454 1,162,650,602
태원물산 (001420) 3,960 -90 -2.22 4,050 4,070 3,945 2,273 9,088,135
세아베스틸지주 (001430) 25,000 -700 -2.72 24,700 25,350 24,200 155,032 3,863,108,550
대한전선 (001440) 17,550 1020 6.17 16,160 17,590 16,080 7,517,470 128,234,228,865
현대해상 (001450) 25,850 150 .58 25,600 26,050 25,150 294,553 7,575,264,975
BYC (001460) 37,700 -50 -.13 38,500 38,500 36,700 6,878 255,667,175
BYC우 (001465) 21,900 500 2.34 21,350 21,900 19,970 46,949 965,650,980
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,860 350 4.66 7,490 7,910 7,310 920,799 7,080,394,645
SK증권 (001510) 644 -8 -1.23 637 659 628 5,882,403 3,788,161,669
SK증권우 (001515) 2,175 -15 -.68 2,180 2,180 2,160 5,855 12,723,325
동양 (001520) 637 -3 -.47 634 638 626 344,834 217,747,103
동양우 (001525) 4,310 -20 -.46 4,210 4,310 4,210 564 2,401,135
동양2우B (001527) 8,530 -20 -.23 8,360 8,550 8,360 1,159 9,735,920
DI동일 (001530) 38,600 -400 -1.03 38,650 39,000 38,250 51,351 1,977,692,925
조비 (001550) 14,280 -520 -3.51 14,650 14,810 14,080 80,392 1,145,266,960
제일연마 (001560) 9,600 -100 -1.03 9,550 9,700 9,450 9,715 92,849,890
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 484 -6 -1.22 492 494 482 66,971 32,482,674
종근당홀딩스 (001630) 51,700 -1700 -3.18 53,400 53,400 51,500 6,251 325,361,650
대상 (001680) 22,100 -200 -.9 22,100 22,200 22,000 85,537 1,889,558,075
대상우 (001685) 16,950 40 .24 16,940 16,990 16,800 18,921 320,011,930
신영증권 (001720) 120,400 1700 1.43 117,800 121,900 114,000 59,712 7,117,369,650
SK네트웍스 (001740) 4,600 220 5.02 4,370 4,725 4,320 1,752,432 7,992,080,826
한양증권 (001750) 17,740 160 .91 17,310 17,860 17,180 60,034 1,054,377,755
한양증권우 (001755) 17,050 -120 -.7 17,220 17,400 16,820 1,771 30,349,045
SHD (001770) 17,940 -290 -1.59 18,220 18,230 17,910 3,383 61,058,800
알루코 (001780) 2,300 -65 -2.75 2,330 2,360 2,275 501,447 1,155,448,582
대한제당 (001790) 2,855 -60 -2.06 2,900 2,900 2,850 716,894 2,058,243,786
대한제당우 (001795) 2,450 -30 -1.21 2,460 2,470 2,440 94,948 232,838,974
오리온홀딩스 (001800) 21,550 -350 -1.6 21,400 21,800 21,250 180,641 3,882,425,200
삼화콘덴서 (001820) 26,350 -250 -.94 25,900 26,600 25,850 32,666 853,932,675
KISCO홀딩스 (001940) 25,900 650 2.57 25,250 26,100 25,100 37,684 971,375,925
코오롱 (002020) 39,800 350 .89 38,350 40,250 38,350 189,491 7,461,782,975
코오롱우 (002025) 22,150 200 .91 21,000 22,750 20,800 23,300 509,589,225
아세아 (002030) 308,000 2000 .65 305,000 308,000 302,000 623 190,687,000
비비안 (002070) 789 -14 -1.74 798 798 783 1,248,301 984,847,032
경농 (002100) 10,010 -210 -2.05 10,120 10,140 9,970 79,351 796,623,585
고려산업 (002140) 2,990 -15 -.5 3,050 3,075 2,985 291,672 879,712,058
도화엔지니어링 (002150) 6,690 -150 -2.19 6,790 6,790 6,680 51,411 345,546,780
삼양통상 (002170) 54,200 -500 -.91 55,900 55,900 53,400 1,860 100,096,800
한국수출포장 (002200) 2,950 -60 -1.99 3,010 3,010 2,915 169,892 499,818,703
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,700 -30 -1.1 2,735 2,825 2,620 147,531 400,760,575
고려제강 (002240) 17,800 -290 -1.6 18,100 18,290 17,650 28,684 510,905,980
아세아제지 (002310) 8,100 -70 -.86 8,120 8,140 8,010 93,865 759,567,275
한진 (002320) 19,680 -310 -1.55 19,950 19,990 19,610 50,856 1,004,627,645
넥센타이어 (002350) 6,360 40 .63 6,440 6,450 6,180 409,288 2,594,063,910
넥센타이어1우B (002355) 3,210 -5 -.16 3,195 3,235 3,160 31,032 98,821,470
SH에너지화학 (002360) 485 6 1.25 524 580 485 18,986,386 10,120,364,861
KCC (002380) 304,500 -9500 -3.03 310,000 310,000 303,000 31,961 9,746,162,250
한독 (002390) 11,570 20 .17 11,420 11,670 11,420 27,404 316,678,090
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,850 340 6.17 5,780 6,230 5,550 148,423 879,179,250
삼익악기 (002450) 1,312 -10 -.76 1,320 1,320 1,287 191,143 246,999,990
HS화성 (002460) 10,860 -100 -.91 10,950 10,950 10,690 24,428 263,661,900
조흥 (002600) 157,000 2200 1.42 154,800 157,100 154,800 18 2,812,300
제일파마홀딩스 (002620) 8,880 170 1.95 8,710 9,070 8,500 65,693 583,097,045
오리엔트바이오 (002630) 806 -43 -5.06 840 841 800 2,332,314 1,884,433,073
동일제강 (002690) 1,599 14 .88 1,585 1,650 1,580 10,698 17,171,253
신일전자 (002700) 1,466 -16 -1.08 1,482 1,482 1,459 410,960 603,193,654
TCC스틸 (002710) 15,690 -690 -4.21 16,050 16,190 15,400 154,164 2,409,272,920
국제약품 (002720) 4,695 -115 -2.39 4,795 4,810 4,685 146,352 690,281,085
보락 (002760) 1,052 -21 -1.96 1,073 1,073 1,048 219,621 231,597,047
진흥기업 (002780) 764 -9 -1.16 762 773 757 597,035 454,479,483
진흥기업우B (002785) 3,530 -60 -1.67 3,610 3,610 3,530 21 74,810
진흥기업2우B (002787) 7,720 -180 -2.28 8,010 8,010 7,700 695 5,354,680
아모레퍼시픽홀딩스 (002790) 31,300 -600 -1.88 31,550 32,500 31,150 369,205 11,717,355,400
아모레퍼시픽홀딩스우 (002795) 12,680 -130 -1.01 12,710 12,810 12,520 34,110 432,104,005
아모레퍼시픽홀딩스3우C (00279K) 23,350 150 .65 22,750 23,450 22,700 11,712 272,770,350
삼영무역 (002810) 15,530 -140 -.89 15,550 15,680 15,510 19,718 307,220,950
SUN&L (002820) 2,980 5 .17 2,975 3,030 2,925 35,850 107,275,940
미원상사 (002840) 168,100 -3900 -2.27 171,700 172,000 168,100 2,624 443,388,600
신풍 (002870) 1,118 14 1.27 1,110 1,136 1,081 169,598 189,524,655
대유에이텍 (002880) 1,142 4 .35 1,138 1,173 1,093 180,266 206,121,409
TYM (002900) 5,170 -110 -2.08 5,170 5,240 5,020 218,814 1,119,982,755
유성기업 (002920) 1,984 -9 -.45 1,992 1,992 1,978 38,315 75,999,909
한국쉘석유 (002960) 458,500 6500 1.44 465,000 475,500 454,000 5,196 2,404,646,000
금호건설 (002990) 3,350 -55 -1.62 3,425 3,430 3,285 73,112 245,388,681
금호건설우 (002995) 11,860 0 0 11,910 11,910 11,860 493 5,851,810
부광약품 (003000) 3,610 -90 -2.43 3,680 3,680 3,565 128,142 462,780,650
혜인 (003010) 5,310 -180 -3.28 5,330 5,390 5,260 152,351 807,875,490
세아제강지주 (003030) 205,500 -4000 -1.91 207,500 209,500 205,000 6,817 1,409,766,500
에이프로젠바이오로직스 (003060) 635 -30 -4.51 659 661 633 986,808 634,172,686
코오롱글로벌 (003070) 9,200 -320 -3.36 9,400 9,490 9,160 38,458 355,645,940
코오롱글로벌우 (003075) 15,770 -580 -3.55 16,200 16,200 15,770 2,067 32,779,920
SB성보 (003080) 2,800 0 0 2,800 2,810 2,790 11,081 31,014,995
대웅 (003090) 23,350 -850 -3.51 23,900 23,950 23,100 122,217 2,854,812,500
일성아이에스 (003120) 23,200 100 .43 23,050 23,250 22,350 12,395 282,958,975
디아이 (003160) 15,480 -800 -4.91 15,720 15,780 15,210 461,643 7,098,219,425
일신방직 (003200) 10,990 -130 -1.17 11,100 11,100 10,750 38,038 413,560,360
대원제약 (003220) 13,340 -70 -.52 13,200 13,700 13,200 43,707 580,943,640
삼양식품 (003230) 1,328,000 21000 1.61 1,300,000 1,367,000 1,296,000 55,145 73,452,385,500
태광산업 (003240) 1,086,000 -18000 -1.63 1,094,000 1,108,000 1,074,000 2,501 2,723,710,000
흥아해운 (003280) 2,230 299 15.48 2,235 2,235 2,120 11,154,415 24,624,618,683
한일홀딩스 (003300) 17,760 -250 -1.39 18,010 18,180 17,470 25,572 454,260,000
한국화장품제조 (003350) 57,700 -1300 -2.2 56,600 58,600 55,700 131,819 7,550,892,400
유화증권 (003460) 2,700 -35 -1.28 2,670 2,755 2,670 74,019 200,047,338
유화증권우 (003465) 2,650 25 .95 2,670 2,670 2,650 1,502 3,990,815
유안타증권 (003470) 3,550 85 2.45 3,430 3,595 3,380 1,133,731 3,980,484,763
유안타증권우 (003475) 3,665 -25 -.68 3,685 3,685 3,570 53,520 194,447,019
한진중공업홀딩스 (003480) 5,050 -140 -2.7 5,190 5,190 4,990 85,436 432,193,695
대한항공 (003490) 21,500 -50 -.23 21,650 21,900 21,400 1,985,939 42,831,152,750
대한항공우 (003495) 23,300 50 .22 23,250 23,450 22,900 15,125 351,839,850
영진약품 (003520) 2,340 70 3.08 2,250 2,400 2,235 1,889,230 4,434,766,121
한화투자증권 (003530) 6,750 -100 -1.46 6,500 6,970 6,390 5,978,881 40,009,490,705
한화투자증권우 (003535) 8,930 -150 -1.65 8,870 9,100 8,600 73,189 646,818,685
대신증권 (003540) 24,550 550 2.29 23,500 24,800 23,500 276,580 6,738,211,150
대신증권우 (003545) 20,000 230 1.16 19,700 20,050 19,450 124,976 2,478,560,645
대신증권2우B (003547) 18,280 150 .83 18,040 18,440 17,940 58,766 1,068,547,845
LG (003550) 81,800 4300 5.55 76,800 84,400 75,700 1,174,784 94,825,262,700
LG우 (003555) 64,100 2000 3.22 62,000 64,800 62,000 24,934 1,581,024,300
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 56,600 -300 -.53 59,000 59,000 54,500 142,846 8,006,667,300
HLB글로벌 (003580) 2,925 -130 -4.26 3,045 3,045 2,900 116,225 341,546,591
방림 (003610) 4,200 -45 -1.06 4,240 4,270 4,125 104,231 438,108,885
KG모빌리티 (003620) 3,485 -45 -1.27 3,575 3,575 3,460 289,010 1,010,281,545
미창석유 (003650) 111,100 900 .82 112,500 116,100 110,500 6,765 760,133,100
포스코퓨처엠 (003670) 125,800 -3400 -2.63 126,600 127,700 123,000 262,562 32,820,243,550
한성기업 (003680) 5,060 -120 -2.32 5,180 5,180 5,000 31,519 159,934,655
코리안리 (003690) 10,280 290 2.9 9,990 10,280 9,940 372,633 3,797,892,560
삼영 (003720) 3,925 -255 -6.1 4,070 4,090 3,915 279,886 1,112,974,092
진양산업 (003780) 5,700 -140 -2.4 5,840 5,850 5,670 131,218 752,114,830
대한화섬 (003830) 146,000 -1900 -1.28 147,900 148,700 143,400 713 103,638,000
보령 (003850) 8,170 -160 -1.92 8,320 8,330 8,080 143,373 1,169,717,640
남양유업 (003920) 65,400 -1000 -1.51 66,600 67,900 64,700 6,247 408,981,350
남양유업우 (003925) 43,200 -1000 -2.26 45,000 45,000 42,300 10,543 452,464,700
사조대림 (003960) 40,750 -1400 -3.32 41,400 41,450 40,700 20,633 844,993,350
롯데정밀화학 (004000) 37,150 -900 -2.37 37,500 37,550 36,850 43,848 1,629,216,500
현대제철 (004020) 28,800 -200 -.69 28,700 29,000 28,350 323,362 9,278,036,900
SG세계물산 (004060) 336 -7 -2.04 342 342 333 761,017 256,040,103
신흥 (004080) 14,530 -70 -.48 14,600 14,600 14,500 1,784 25,908,370
한국석유 (004090) 18,770 2710 16.87 19,450 19,450 17,950 1,048,188 19,856,167,320
태양금속 (004100) 2,665 10 .38 2,620 2,685 2,605 397,992 1,053,477,804
태양금속우 (004105) 3,755 25 .67 3,665 3,785 3,650 42,213 157,156,576
동방 (004140) 2,750 65 2.42 2,760 2,795 2,665 2,516,918 6,882,723,198
한솔홀딩스 (004150) 3,215 55 1.74 3,160 3,255 3,110 338,100 1,082,199,207
신세계 (004170) 185,100 -2200 -1.17 185,000 186,400 183,400 23,419 4,329,392,900
NPC (004250) 4,375 -150 -3.31 4,525 4,525 4,375 42,398 187,685,150
NPC우 (004255) 2,630 -15 -.57 2,630 2,650 2,600 10,860 28,442,220
남성 (004270) 1,147 6 .53 1,140 1,157 1,117 64,977 73,494,595
현대약품 (004310) 3,485 -45 -1.27 3,525 3,525 3,450 136,123 473,936,782
세방 (004360) 14,550 80 .55 14,300 14,590 14,140 57,731 832,043,250
세방우 (004365) 9,810 40 .41 9,770 9,920 9,630 23,761 231,516,180
농심 (004370) 397,000 2500 .63 393,000 399,000 390,500 40,596 16,101,629,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 159 -3 -1.85 162 162 159 925,087 147,732,636
서울식품우 (004415) 1,260 0 0 1,252 1,260 1,252 1,769 2,225,222
송원산업 (004430) 12,270 -160 -1.29 12,300 12,390 12,170 30,430 373,927,935
삼일씨엔에스 (004440) 4,935 -15 -.3 4,950 5,070 4,810 52,055 254,872,000
삼화왕관 (004450) 35,050 -100 -.28 35,400 36,050 34,000 3,668 126,400,400
세방전지 (004490) 66,300 -2800 -4.05 67,600 68,000 65,900 70,022 4,644,161,700
깨끗한나라 (004540) 2,120 -5 -.24 2,125 2,125 2,085 116,440 245,593,202
깨끗한나라우 (004545) 11,840 -250 -2.07 12,080 12,080 11,830 1,426 17,088,060
현대비앤지스틸 (004560) 11,870 -250 -2.06 11,940 12,050 11,760 35,814 424,584,610
삼천리 (004690) 135,600 2500 1.88 135,000 137,500 133,600 19,567 2,653,217,650
조광피혁 (004700) 60,000 -900 -1.48 60,900 62,200 58,200 8,875 527,114,050
한솔테크닉스 (004710) 6,250 700 12.61 5,630 6,680 5,630 3,839,871 24,245,580,820
팜젠사이언스 (004720) 4,315 -50 -1.15 4,365 4,365 4,260 86,814 373,118,165
써니전자 (004770) 1,745 10 .58 1,735 1,754 1,712 471,339 818,230,051
효성 (004800) 68,200 1100 1.64 66,400 68,600 66,200 52,892 3,588,877,900
덕성 (004830) 6,060 -100 -1.62 6,100 6,160 6,000 148,409 898,365,365
덕성우 (004835) 8,040 -290 -3.48 8,180 8,540 7,980 27,663 222,589,420
DRB동일 (004840) 5,190 130 2.57 5,050 5,190 4,970 19,143 95,927,734
티웨이홀딩스 (004870) 620 -15 -2.36 635 635 613 339,333 209,892,197
동일산업 (004890) 44,950 -1000 -2.18 45,950 45,950 43,700 6,778 299,699,500
조광페인트 (004910) 5,510 -50 -.9 5,510 5,640 5,430 79,900 440,939,425
씨아이테크 (004920) 1,251 -35 -2.72 1,285 1,329 1,206 137,206 173,150,009
한신공영 (004960) 8,490 -240 -2.75 8,700 8,700 8,400 40,871 349,300,580
신라교역 (004970) 10,000 -70 -.7 10,070 10,070 9,920 25,747 256,865,740
성신양회 (004980) 8,890 -180 -1.98 8,960 9,000 8,790 129,390 1,144,012,590
성신양회우 (004985) 11,840 -320 -2.63 12,040 12,130 11,780 18,693 221,526,140
롯데지주 (004990) 27,600 -100 -.36 27,400 27,700 26,800 204,570 5,595,033,275
롯데지주우 (00499K) 33,900 -1500 -4.24 35,400 35,400 33,000 3,716 124,882,950
휴스틸 (005010) 4,755 -15 -.31 4,750 4,765 4,680 274,408 1,296,978,417
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 32,800 -1000 -2.96 33,050 33,450 32,150 245,760 8,035,949,275
SGC에너지 (005090) 24,400 -350 -1.41 24,500 24,850 24,000 20,838 507,711,350
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 82,000 -1900 -2.26 83,900 84,100 81,700 70,641 5,817,412,950
녹십자홀딩스 (005250) 16,210 -190 -1.16 16,250 16,390 16,030 67,768 1,098,552,800
녹십자홀딩스2우 (005257) 36,700 -4150 -10.16 38,850 38,850 36,100 20,326 770,211,900
롯데칠성 (005300) 117,300 -2200 -1.84 117,100 118,300 116,500 33,940 3,972,248,850
롯데칠성우 (005305) 74,000 0 0 74,000 74,000 72,100 2,302 168,244,100
온타이드 (005320) 498 -2 -.4 500 505 493 119,724 59,786,621
모나미 (005360) 2,115 0 0 2,110 2,135 2,090 24,236 51,136,971
현대차 (005380) 201,500 -8500 -4.05 205,500 206,000 200,500 935,001 188,768,280,750
현대차우 (005385) 158,200 -2200 -1.37 158,800 159,100 156,500 99,546 15,678,747,500
현대차2우B (005387) 159,700 -2100 -1.3 161,000 161,000 157,300 164,134 26,003,934,800
현대차3우B (005389) 157,200 -2100 -1.32 158,300 158,300 155,100 15,997 2,504,447,900
신성통상 (005390) 4,070 0 0 4,070 4,075 4,070 362,634 1,476,501,897
코스모화학 (005420) 15,010 520 3.59 14,460 15,290 14,070 308,796 4,580,621,840
한국공항 (005430) 52,400 -900 -1.69 52,800 53,000 51,600 7,880 410,138,000
현대지에프홀딩스 (005440) 8,610 -100 -1.15 8,430 8,680 8,430 194,559 1,668,135,795
POSCO홀딩스 (005490) 253,500 -9000 -3.43 257,500 258,000 249,500 371,107 93,771,694,750
삼진제약 (005500) 19,170 -80 -.42 19,250 19,260 19,000 19,781 377,731,920
SPC삼립 (005610) 56,300 -1300 -2.26 57,500 57,600 56,100 34,071 1,934,332,700
삼영전자 (005680) 11,410 -160 -1.38 11,450 11,570 11,370 34,607 395,558,270
파미셀 (005690) 10,830 10 .09 10,600 10,950 10,360 712,655 7,577,400,835
넥센 (005720) 6,240 40 .65 6,150 6,240 6,070 71,294 441,691,320
넥센우 (005725) 4,155 15 .36 4,150 4,160 4,140 6,070 25,179,070
크라운해태홀딩스 (005740) 7,450 -220 -2.87 7,480 7,600 7,300 160,408 1,193,593,710
크라운해태홀딩스우 (005745) 9,090 -110 -1.2 9,000 9,100 8,980 2,664 24,053,500
대림바스 (005750) 4,140 5 .12 4,150 4,160 4,095 12,000 49,332,415
신영와코루 (005800) 12,710 -90 -.7 12,800 12,800 12,580 9,582 121,841,780
풍산홀딩스 (005810) 51,200 6650 14.93 48,000 53,800 47,400 1,319,755 66,896,094,700
원림 (005820) 15,920 200 1.27 15,770 15,920 15,680 1,390 21,995,010
DB손해보험 (005830) 119,100 -1100 -.92 118,400 120,700 118,300 144,094 17,189,337,700
에스엘 (005850) 31,450 -700 -2.18 31,350 31,700 30,800 158,789 4,966,968,150
휴니드 (005870) 9,350 -360 -3.71 10,100 10,170 9,340 1,062,882 10,371,033,625
대한해운 (005880) 1,730 59 3.53 1,800 1,920 1,724 57,657,595 104,651,768,528
삼성전자 (005930) 58,000 -1500 -2.52 58,400 58,500 57,600 16,551,694 960,057,464,892
삼성전자우 (005935) 47,800 -900 -1.85 48,000 48,050 47,400 1,391,348 66,266,066,225
NH투자증권 (005940) 19,420 250 1.3 19,050 19,640 18,910 916,363 17,734,964,975
NH투자증권우 (005945) 17,680 280 1.61 17,370 17,770 17,170 119,232 2,092,682,665
이수화학 (005950) 5,850 90 1.56 5,770 5,890 5,630 79,438 453,903,285
동부건설 (005960) 5,400 -60 -1.1 5,430 5,430 5,300 66,168 354,732,980
동부건설우 (005965) 20,650 -50 -.24 20,300 20,700 20,300 153 3,129,700
동원산업 (006040) 48,000 -1650 -3.32 48,800 49,050 47,050 51,268 2,455,948,150
화승인더 (006060) 4,655 -40 -.85 4,695 4,700 4,620 165,962 771,199,826
사조오양 (006090) 9,560 140 1.49 9,330 9,650 9,330 13,675 130,602,480
삼아알미늄 (006110) 17,690 -500 -2.75 18,150 18,170 17,680 59,286 1,053,237,320
SK디스커버리 (006120) 55,900 1900 3.52 53,000 56,700 53,000 75,428 4,196,119,250
SK디스커버리우 (006125) 42,500 2300 5.72 40,050 42,550 40,000 10,850 444,941,975
한국전자홀딩스 (006200) 751 -10 -1.31 761 761 749 36,575 27,494,612
제주은행 (006220) 11,450 1300 12.81 11,150 11,990 10,550 2,469,520 28,283,285,655
LS (006260) 182,400 5400 3.05 173,200 184,700 172,100 241,591 43,364,971,450
녹십자 (006280) 126,600 -2700 -2.09 128,600 128,800 126,100 21,395 2,713,035,400
대원전선 (006340) 3,095 25 .81 3,010 3,110 2,995 1,992,877 6,121,707,257
대원전선우 (006345) 4,195 -15 -.36 4,185 4,195 4,050 38,271 158,012,730
GS건설 (006360) 21,450 -400 -1.83 21,350 21,650 21,250 567,635 12,181,122,675
대구백화점 (006370) 6,800 -210 -3 6,960 6,970 6,750 40,709 277,159,560
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 17,210 60 .35 17,120 17,600 16,850 52,342 902,463,510
삼성SDI (006400) 169,300 -7000 -3.97 172,800 172,900 168,300 571,851 96,931,968,550
삼성SDI우 (006405) 100,500 -2200 -2.14 102,300 102,300 99,300 8,644 866,204,350
인스코비 (006490) 1,659 8 .48 1,652 1,806 1,611 2,949,202 5,013,908,058
대림통상 (006570) 2,720 -5 -.18 2,685 2,750 2,685 10,095 27,465,390
대한유화 (006650) 80,800 -4200 -4.94 84,300 84,400 79,800 43,781 3,529,427,550
삼성공조 (006660) 14,340 -270 -1.85 14,450 14,500 14,080 117,165 1,662,104,345
영풍제지 (006740) 1,058 -27 -2.49 1,085 1,085 1,050 105,033 111,570,144
미래에셋증권 (006800) 21,550 2020 10.34 19,010 25,350 18,950 15,565,213 337,244,965,510
미래에셋증권우 (006805) 9,050 530 6.22 8,450 9,400 8,230 768,668 6,905,939,275
미래에셋증권2우B (00680K) 8,720 740 9.27 7,850 9,130 7,780 5,939,935 50,993,357,395
AK홀딩스 (006840) 11,420 -430 -3.63 11,850 11,850 11,420 16,463 189,609,565
신송홀딩스 (006880) 8,020 -120 -1.47 8,140 8,160 7,910 162,015 1,300,155,800
태경케미컬 (006890) 11,260 100 .9 11,170 11,360 11,150 39,160 440,812,355
우성 (006980) 17,450 -250 -1.41 17,710 17,820 17,340 2,236 39,304,050
GS리테일 (007070) 16,960 -30 -.18 16,970 17,040 16,690 219,222 3,704,805,885
일신석재 (007110) 2,525 -40 -1.56 2,505 2,560 2,470 3,235,399 8,116,466,815
미래아이앤지 (007120) 1,023 -2 -.2 1,016 1,047 1,005 60,600 61,633,131
사조산업 (007160) 60,200 0 0 58,700 61,000 58,000 19,423 1,160,743,500
벽산 (007210) 2,270 -20 -.87 2,275 2,285 2,235 159,190 358,432,450
한국특강 (007280) 1,530 -41 -2.61 1,540 1,560 1,510 25,694 39,539,111
오뚜기 (007310) 389,000 -8500 -2.14 395,000 396,000 389,000 7,766 3,034,082,250
DN오토모티브 (007340) 21,700 150 .7 21,400 22,050 21,150 114,725 2,480,546,925
에이프로젠 (007460) 657 -23 -3.38 673 673 644 3,447,017 2,245,388,921
샘표 (007540) 44,600 -1900 -4.09 46,450 46,450 44,550 7,744 350,633,575
일양약품 (007570) 14,910 1270 9.31 13,640 15,490 13,500 606,702 8,975,408,120
일양약품우 (007575) 15,550 410 2.71 15,210 16,000 15,210 6,044 96,142,630
동방아그로 (007590) 6,230 -30 -.48 6,260 6,270 6,200 10,894 67,863,680
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 45,600 -850 -1.83 45,000 46,750 45,000 972,045 44,604,864,725
국도화학 (007690) 33,500 -250 -.74 33,750 33,750 32,800 11,191 373,139,700
F&F홀딩스 (007700) 16,930 -270 -1.57 17,100 17,140 16,700 22,173 374,888,285
코리아써키트 (007810) 11,010 -300 -2.65 11,100 11,110 10,800 56,975 623,337,875
코리아써우 (007815) 5,730 -50 -.87 5,820 5,820 5,730 119 690,220
코리아써키트2우B (00781K) 5,490 -10 -.18 5,490 5,490 5,300 1,645 8,786,790
서연 (007860) 9,780 -230 -2.3 9,850 9,950 9,650 220,197 2,159,239,410
TP (007980) 1,467 -40 -2.65 1,485 1,508 1,439 390,342 568,371,254
사조동아원 (008040) 1,158 -19 -1.61 1,177 1,177 1,143 1,174,750 1,354,066,854
대덕 (008060) 7,940 -60 -.75 7,990 7,990 7,850 99,537 787,453,840
대덕1우 (00806K) 8,470 -10 -.12 8,480 8,500 8,150 2,847 23,793,155
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,550 -110 -1.94 5,660 5,660 5,490 27,475 151,836,780
NI스틸 (008260) 3,705 -125 -3.26 3,800 3,800 3,700 62,933 235,864,152
남선알미늄 (008350) 1,211 -24 -1.94 1,230 1,230 1,209 851,497 1,034,493,481
남선알미우 (008355) 12,760 -290 -2.22 13,100 13,100 12,750 206 2,628,280
문배철강 (008420) 2,320 -10 -.43 2,300 2,330 2,285 54,237 124,717,340
서흥 (008490) 20,200 -350 -1.7 20,650 20,650 19,900 37,134 752,285,120
일정실업 (008500) 12,620 -700 -5.26 13,310 13,480 12,500 13,829 176,845,030
윌비스 (008600) 425 -28 -6.18 459 459 419 834,906 359,483,304
아남전자 (008700) 1,459 -32 -2.15 1,480 1,480 1,451 444,487 648,799,635
율촌화학 (008730) 29,100 -1450 -4.75 29,900 29,950 29,000 109,085 3,191,733,200
호텔신라 (008770) 51,000 -700 -1.35 50,400 51,100 49,900 202,003 10,206,293,800
호텔신라우 (008775) 45,000 -900 -1.96 45,000 45,900 44,700 5,024 225,465,075
금비 (008870) 58,100 -1400 -2.35 59,100 59,100 58,000 1,372 80,211,700
한미사이언스 (008930) 45,300 2100 4.86 42,650 45,500 41,900 425,865 18,654,009,250
동양철관 (008970) 1,341 -57 -4.08 1,397 1,397 1,340 6,011,323 8,118,323,322
KCTC (009070) 4,150 25 .61 4,200 4,270 4,135 305,422 1,278,741,641
경인전자 (009140) 20,350 -300 -1.45 20,300 20,600 20,300 3,791 77,302,950
삼성전기 (009150) 130,300 -3000 -2.25 131,000 131,000 129,200 283,319 36,847,145,600
삼성전기우 (009155) 59,400 -1900 -3.1 60,700 60,700 58,800 21,252 1,260,789,850
SIMPAC (009160) 4,905 -85 -1.7 4,950 4,970 4,840 110,891 541,145,700
한솔로지스틱스 (009180) 2,335 0 0 2,330 2,370 2,305 112,782 262,888,270
대양금속 (009190) 1,690 -40 -2.31 1,730 1,739 1,682 257,476 440,990,533
무림페이퍼 (009200) 2,125 -35 -1.62 2,155 2,165 2,125 112,672 240,319,915
한샘 (009240) 44,350 -1100 -2.42 45,450 45,450 44,300 45,900 2,043,367,750
신원 (009270) 1,713 -55 -3.11 1,730 1,733 1,693 2,056,661 3,521,956,347
광동제약 (009290) 5,820 90 1.57 5,790 5,870 5,670 72,947 422,796,590
참엔지니어링 (009310) 1,442 -26 -1.77 1,468 1,468 1,422 19,354 28,055,835
아진전자부품 (009320) 1,009 -5 -.49 1,025 1,025 1,001 81,390 82,027,844
태영건설 (009410) 2,880 -125 -4.16 3,005 3,005 2,875 188,687 548,626,625
태영건설우 (009415) 5,530 -180 -3.15 5,600 5,690 5,360 3,608 19,875,720
한올바이오파마 (009420) 24,800 -900 -3.5 25,150 25,250 24,450 287,900 7,114,388,950
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 71,000 -2500 -3.4 73,000 73,000 70,800 48,763 3,470,617,850
한창제지 (009460) 748 8 1.08 741 755 740 172,345 128,869,407
삼화전기 (009470) 28,700 -750 -2.55 28,600 28,850 27,950 44,116 1,255,906,925
HD한국조선해양 (009540) 375,500 0 0 371,000 377,000 368,000 186,548 69,546,421,500
무림P&P (009580) 2,765 -45 -1.6 2,810 2,810 2,755 105,997 293,593,366
모토닉 (009680) 10,140 -150 -1.46 10,200 10,280 10,080 61,762 625,311,920
삼정펄프 (009770) 30,200 400 1.34 29,950 30,700 29,500 5,441 163,316,300
플레이그램 (009810) 340 -13 -3.68 350 350 337 717,325 243,825,009
한화솔루션 (009830) 31,750 -400 -1.24 31,650 32,400 31,050 1,919,308 61,067,816,600
한화솔루션우 (009835) 25,800 -400 -1.53 26,100 26,500 25,100 16,611 431,156,925
명신산업 (009900) 8,170 -320 -3.77 8,400 8,410 8,130 214,663 1,755,835,000
영원무역홀딩스 (009970) 130,100 -1900 -1.44 129,000 131,100 128,100 20,382 2,652,332,400
한국내화 (010040) 2,400 -5 -.21 2,430 2,430 2,330 29,979 71,201,095
OCI홀딩스 (010060) 72,100 -200 -.28 72,700 73,500 71,700 75,637 5,478,185,300
한국무브넥스 (010100) 4,420 -80 -1.78 4,445 4,480 4,350 249,805 1,099,825,615
LS ELECTRIC (010120) 269,000 -6500 -2.36 267,500 271,500 266,500 205,837 55,323,838,000
고려아연 (010130) 818,000 2000 .25 836,000 848,000 817,000 33,411 27,622,773,500
삼성중공업 (010140) 16,650 -220 -1.3 16,700 17,160 16,500 8,517,458 143,760,742,400
우진아이엔에스 (010400) 2,795 -65 -2.27 2,855 2,860 2,740 4,982 13,997,145
한솔PNS (010420) 1,870 0 0 1,870 1,873 1,869 12,339 23,073,836
에스엠벡셀 (010580) 1,705 5 .29 1,696 1,945 1,666 5,215,824 9,531,557,617
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 189,700 4700 2.54 183,500 193,400 183,500 430,771 81,861,353,850
진양폴리 (010640) 3,970 -55 -1.37 3,995 3,995 3,955 107,478 426,533,137
화천기계 (010660) 5,160 90 1.78 4,965 5,180 4,965 323,033 1,638,152,960
화신 (010690) 8,150 -520 -6 8,500 8,520 8,140 357,937 2,939,866,315
평화홀딩스 (010770) 4,970 -40 -.8 4,910 5,020 4,670 262,323 1,278,929,494
아이에스동서 (010780) 21,650 -200 -.92 21,750 21,850 21,350 38,084 824,193,950
퍼스텍 (010820) 4,120 -110 -2.6 4,430 4,440 4,110 2,381,559 10,110,534,508
S-Oil (010950) 62,600 1100 1.79 65,800 65,800 62,000 822,193 52,204,044,550
S-Oil우 (010955) 40,200 500 1.26 41,600 41,650 39,850 37,001 1,501,017,050
삼호개발 (010960) 3,425 -145 -4.06 3,520 3,530 3,420 165,584 573,353,683
진원생명과학 (011000) 2,595 -120 -4.42 2,615 2,685 2,560 691,816 1,791,186,344
LG이노텍 (011070) 146,000 -3700 -2.47 147,100 147,400 143,500 151,240 21,955,916,700
에넥스 (011090) 630 -17 -2.63 670 674 626 438,816 278,293,505
CJ씨푸드 (011150) 3,020 -45 -1.47 3,010 3,060 3,010 233,571 705,364,418
CJ씨푸드1우 (011155) 18,460 -10 -.05 18,460 18,460 18,460 2 36,920
롯데케미칼 (011170) 60,800 -1400 -2.25 61,400 61,400 59,800 105,660 6,400,546,700
HMM (011200) 23,550 550 2.39 24,550 24,600 23,150 4,624,142 109,227,239,250
현대위아 (011210) 46,700 -500 -1.06 49,050 49,400 46,550 162,260 7,748,767,575
삼화전자 (011230) 5,140 -140 -2.65 5,280 5,350 4,800 283,125 1,428,174,459
태림포장 (011280) 2,160 -35 -1.59 2,200 2,200 2,150 54,712 118,223,335
성안머티리얼스 (011300) 462 -9 -1.91 471 471 450 556,260 253,672,642
유니켐 (011330) 1,443 -5 -.35 1,440 1,517 1,410 294,662 422,591,964
부산산업 (011390) 100,000 -5100 -4.85 103,500 103,900 98,900 17,316 1,744,397,300
갤럭시아에스엠 (011420) 2,805 5 .18 2,770 2,815 2,705 1,116,585 3,087,303,727
한농화성 (011500) 14,580 -550 -3.64 14,950 14,950 14,520 74,135 1,083,012,895
와이투솔루션 (011690) 3,180 5 .16 3,135 3,340 3,050 1,468,863 4,706,484,606
한신기계 (011700) 4,485 -140 -3.03 4,510 4,755 4,450 2,866,113 13,199,506,139
현대코퍼레이션 (011760) 26,350 -500 -1.86 26,200 26,950 26,200 115,233 3,055,242,750
금호석유화학 (011780) 111,500 -1500 -1.33 114,600 114,600 111,400 75,867 8,498,147,450
금호석유화학우 (011785) 55,700 -1000 -1.76 56,700 56,700 54,900 14,779 822,671,600
SKC (011790) 107,000 -4600 -4.12 108,400 109,900 105,600 424,283 45,549,081,800
STX (011810) 3,485 -60 -1.69 3,605 3,640 3,480 88,666 312,714,285
신성이엔지 (011930) 1,500 -18 -1.19 1,514 1,514 1,471 1,903,085 2,841,094,055
DB (012030) 1,459 11 .76 1,450 1,474 1,419 430,099 623,427,520
영흥 (012160) 525 -2 -.38 527 552 517 201,591 106,618,379
아센디오 (012170) 3,680 -20 -.54 3,700 3,890 3,630 51,295 189,962,981
계양전기 (012200) 1,445 -6 -.41 1,451 1,451 1,436 27,141 39,109,200
계양전기우 (012205) 3,455 -30 -.86 3,590 3,590 3,455 1,781 6,213,400
영화금속 (012280) 843 -14 -1.63 846 857 837 73,088 61,714,560
경동인베스트 (012320) 62,400 -1000 -1.58 63,400 63,400 61,000 5,181 320,978,000
현대모비스 (012330) 280,500 -11000 -3.77 285,000 285,500 278,000 238,590 66,943,182,250
한화에어로스페이스 (012450) 919,000 -19000 -2.03 947,000 953,000 918,000 243,428 226,034,562,500
더존비즈온 (012510) 73,600 2800 3.95 72,200 74,500 70,100 611,633 44,428,732,500
경인양행 (012610) 3,400 -75 -2.16 3,435 3,465 3,380 42,942 146,385,600
HDC (012630) 22,550 50 .22 22,500 22,850 22,200 173,198 3,918,302,100
모나리자 (012690) 2,740 -30 -1.08 2,765 2,765 2,725 144,278 395,516,116
에스원 (012750) 67,200 -400 -.59 67,100 68,200 66,800 33,428 2,250,929,500
대창 (012800) 1,399 -5 -.36 1,409 1,438 1,391 709,781 999,055,465
세우글로벌 (013000) 1,151 -51 -4.24 1,200 1,202 1,128 275,516 322,452,082
일성건설 (013360) 1,834 -20 -1.08 1,840 1,850 1,787 513,791 933,591,517
화승코퍼레이션 (013520) 1,940 -65 -3.24 1,985 1,990 1,929 176,984 346,056,577
디와이 (013570) 4,540 -70 -1.52 4,575 4,580 4,475 63,217 286,246,965
계룡건설 (013580) 21,500 -600 -2.71 21,750 21,850 21,100 272,650 5,868,298,600
까뮤이앤씨 (013700) 1,086 -20 -1.81 1,106 1,108 1,086 85,201 92,966,396
지엠비코리아 (013870) 4,000 -25 -.62 3,965 4,000 3,865 32,455 128,836,989
지누스 (013890) 16,640 -690 -3.98 17,050 17,060 16,590 97,843 1,631,772,855
한익스프레스 (014130) 3,440 -35 -1.01 3,475 3,505 3,380 18,276 62,930,675
대영포장 (014160) 1,153 -23 -1.96 1,172 1,175 1,100 860,488 990,187,161
금강공업 (014280) 4,525 -15 -.33 4,500 4,550 4,475 89,747 405,014,917
금강공업우 (014285) 7,070 10 .14 7,000 7,080 7,000 136 960,620
영보화학 (014440) 4,440 -15 -.34 4,420 4,450 4,365 59,025 259,459,960
극동유화 (014530) 3,685 140 3.95 3,900 4,120 3,685 18,373,029 72,874,173,892
태경비케이 (014580) 4,780 -65 -1.34 4,820 4,840 4,700 106,641 506,287,674
한솔케미칼 (014680) 158,900 -4000 -2.46 159,000 161,900 157,400 65,911 10,510,765,850
사조씨푸드 (014710) 7,830 30 .38 7,790 7,940 7,640 336,033 2,617,796,630
HL D&I (014790) 2,650 -65 -2.39 2,645 2,700 2,605 126,847 337,112,720
동원시스템즈 (014820) 30,750 -550 -1.76 30,900 31,000 30,300 23,554 721,596,475
동원시스템즈우 (014825) 17,850 -150 -.83 17,850 17,850 17,850 30 535,500
유니드 (014830) 97,600 6000 6.55 93,000 98,200 91,300 122,740 11,685,489,550
성문전자 (014910) 1,189 -17 -1.41 1,206 1,206 1,188 15,149 18,117,497
성문전자우 (014915) 4,700 -30 -.63 4,615 4,725 4,615 1,128 5,317,350
인디에프 (014990) 1,065 -66 -5.84 1,115 1,115 1,031 1,265,865 1,354,912,492
이스타코 (015020) 712 -24 -3.26 730 732 707 549,701 392,051,287
대창단조 (015230) 5,900 50 .85 5,830 5,930 5,740 68,810 402,719,220
에이엔피 (015260) 418 -23 -5.22 440 440 411 760,035 317,733,824
INVENI (015360) 53,500 300 .56 53,100 53,900 52,600 56,996 3,046,456,700
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 28,250 -850 -2.92 29,550 29,600 28,000 3,613,408 103,115,640,650
일진홀딩스 (015860) 5,190 -110 -2.08 5,260 5,300 5,100 144,890 749,599,885
태경산업 (015890) 5,270 -50 -.94 5,350 5,350 5,190 51,974 272,407,850
대현 (016090) 1,884 -31 -1.62 1,915 1,915 1,877 178,798 337,654,756
삼성증권 (016360) 71,500 3800 5.61 67,000 71,700 67,000 745,694 52,241,841,750
KG스틸 (016380) 6,080 -40 -.65 6,110 6,130 6,000 112,876 683,514,220
한세예스24홀딩스 (016450) 4,270 -80 -1.84 4,340 4,340 4,105 45,291 190,764,755
환인제약 (016580) 11,890 -90 -.75 11,960 11,960 11,750 15,001 177,857,865
신대양제지 (016590) 13,180 -890 -6.33 14,080 14,220 12,820 110,185 1,482,288,640
DB증권 (016610) 8,300 90 1.1 8,050 8,370 7,800 126,503 1,036,501,665
대성홀딩스 (016710) 9,820 -220 -2.19 10,300 10,410 9,780 128,261 1,272,551,930
두올 (016740) 3,255 -105 -3.13 3,350 3,350 3,240 89,672 294,343,465
퍼시스 (016800) 43,500 -500 -1.14 43,900 43,900 42,900 822 35,773,650
웅진 (016880) 2,870 25 .88 2,825 2,985 2,730 2,250,932 6,510,381,277
광명전기 (017040) 2,050 59 2.96 1,947 2,095 1,942 566,384 1,164,070,060
명문제약 (017180) 1,669 -16 -.95 1,685 1,685 1,664 29,272 48,807,430
우신시스템 (017370) 7,840 -310 -3.8 8,110 8,110 7,840 206,341 1,638,217,460
서울가스 (017390) 57,900 -1000 -1.7 60,000 60,300 57,700 26,459 1,550,690,200
수산세보틱스 (017550) 1,795 -29 -1.59 1,831 1,831 1,786 220,716 395,909,450
SK텔레콤 (017670) 56,100 -200 -.36 55,800 56,400 55,400 709,184 39,646,763,200
현대엘리베이터 (017800) 83,500 -1700 -2 82,500 84,100 82,200 222,812 18,574,499,100
풀무원 (017810) 12,140 -270 -2.18 12,500 12,500 12,130 88,962 1,083,792,020
DS단석 (017860) 26,150 -450 -1.69 26,450 27,300 26,150 204,141 5,401,694,275
광전자 (017900) 1,959 -25 -1.26 1,984 1,984 1,947 37,877 74,300,995
E1 (017940) 80,200 2600 3.35 80,100 81,900 79,000 51,419 4,146,140,700
한국카본 (017960) 25,450 400 1.6 24,850 26,250 24,750 581,168 14,861,215,000
애경산업 (018250) 16,510 -700 -4.07 16,700 16,740 16,300 157,756 2,593,912,620
삼성에스디에스 (018260) 191,800 19800 11.51 171,000 195,000 170,000 1,516,711 278,329,057,100
조일알미늄 (018470) 1,494 -58 -3.74 1,549 1,549 1,490 890,079 1,344,176,262
동원금속 (018500) 1,290 -23 -1.75 1,311 1,311 1,280 257,762 332,585,157
SK가스 (018670) 258,000 14000 5.74 265,000 272,000 252,500 57,612 14,985,250,000
한온시스템 (018880) 3,050 -90 -2.87 3,100 3,100 3,027 1,020,115 3,108,872,724
신풍제약 (019170) 14,480 -810 -5.3 15,100 15,360 14,300 1,243,767 18,400,884,410
신풍제약우 (019175) 38,500 -4850 -11.19 41,200 46,100 37,550 263,042 10,892,229,575
티에이치엔 (019180) 2,895 -25 -.86 2,915 2,920 2,845 75,510 216,948,016
세아특수강 (019440) 14,150 -140 -.98 14,350 14,350 14,110 15,764 223,595,800
엑시큐어하이트론 (019490) 654 -14 -2.1 678 678 652 589,396 387,777,793
대교 (019680) 2,305 -90 -3.76 2,375 2,375 2,300 72,783 169,228,608
대교우B (019685) 1,294 -34 -2.56 1,328 1,328 1,289 41,409 53,731,421
한섬 (020000) 17,200 -10 -.06 17,120 17,570 17,040 134,947 2,331,110,320
키다리스튜디오 (020120) 3,870 -80 -2.03 3,850 3,940 3,850 246,820 959,198,252
롯데에너지머티리얼즈 (020150) 22,200 -1000 -4.31 22,600 22,650 21,950 103,887 2,305,637,125
아시아나항공 (020560) 9,570 -160 -1.64 9,740 9,740 9,520 72,634 694,813,940
일진디스플 (020760) 728 5 .69 723 737 718 71,170 51,684,084
서원 (021050) 1,320 -9 -.68 1,329 1,373 1,315 577,736 778,489,872
코웨이 (021240) 94,900 -2900 -2.97 97,200 97,700 94,500 132,301 12,684,634,450
세원정공 (021820) 11,670 -70 -.6 11,550 11,990 11,460 51,110 597,042,800
포스코DX (022100) 23,850 -250 -1.04 23,500 24,150 22,800 560,503 13,134,627,650
삼원강재 (023000) 2,525 -50 -1.94 2,575 2,580 2,525 14,304 36,390,935
MH에탄올 (023150) 5,380 -20 -.37 5,430 5,430 5,250 3,007 16,059,180
한국종합기술 (023350) 5,410 -120 -2.17 5,530 5,540 5,400 42,747 231,639,130
동남합성 (023450) 34,100 -200 -.58 34,300 34,400 33,700 1,041 35,516,800
롯데쇼핑 (023530) 74,000 -1000 -1.33 74,200 74,500 73,500 48,658 3,594,773,700
다우기술 (023590) 33,600 700 2.13 32,500 33,700 30,450 265,815 8,763,928,575
인지컨트롤스 (023800) 6,040 -140 -2.27 6,160 6,160 6,000 64,270 389,408,970
인팩 (023810) 5,830 -110 -1.85 5,930 5,990 5,810 10,553 61,667,970
에쓰씨엔지니어링 (023960) 1,285 -25 -1.91 1,295 1,295 1,253 191,504 243,291,067
WISCOM (024070) 2,000 -20 -.99 2,010 2,050 2,000 9,007 18,170,485
디씨엠 (024090) 13,490 -50 -.37 13,740 13,740 13,460 2,757 37,258,550
기업은행 (024110) 17,420 130 .75 17,170 17,440 17,100 977,299 16,936,108,005
콜마홀딩스 (024720) 16,060 -670 -4 16,220 16,490 15,810 983,717 15,833,279,225
대원화성 (024890) 903 -6 -.66 901 909 880 19,040 17,137,778
디와이덕양 (024900) 2,595 -90 -3.35 2,640 2,650 2,560 189,785 492,642,535
KPX케미칼 (025000) 47,600 -150 -.31 47,750 48,500 47,400 3,950 188,329,075
SJM홀딩스 (025530) 3,600 0 0 3,605 3,630 3,535 19,679 70,651,290
한국단자 (025540) 64,700 -700 -1.07 64,500 65,000 63,400 26,949 1,732,210,250
미래산업 (025560) 644 -21 -3.16 655 659 643 658,527 425,091,017
제이준코스메틱 (025620) 8,040 -380 -4.51 8,410 8,410 7,830 33,629 269,024,545
한솔홈데코 (025750) 715 -15 -2.05 727 727 711 458,671 327,925,350
이구산업 (025820) 4,870 110 2.31 4,985 4,990 4,810 702,832 3,442,947,201
남해화학 (025860) 7,680 -220 -2.78 7,870 7,870 7,580 201,662 1,547,782,070
한국주강 (025890) 1,852 -2 -.11 1,860 1,860 1,848 7,418 13,747,666
스틱인베스트먼트 (026890) 10,810 -200 -1.82 10,940 10,960 10,790 61,797 671,434,795
부국철강 (026940) 2,275 -15 -.66 2,290 2,290 2,235 124,578 281,423,640
동서 (026960) 26,350 -700 -2.59 26,700 26,950 26,350 75,724 2,012,550,125
BGF (027410) 4,235 -50 -1.17 4,265 4,265 4,160 214,835 903,544,862
마니커 (027740) 886 -22 -2.42 897 897 880 598,559 530,175,635
한국제지 (027970) 813 -1 -.12 814 814 808 98,130 79,592,291
삼성E&A (028050) 22,600 200 .89 22,200 22,750 22,050 696,011 15,630,791,600
동아지질 (028100) 16,650 -260 -1.54 16,700 16,780 16,400 31,970 531,817,120
삼성물산 (028260) 161,600 -300 -.19 158,200 162,500 158,000 389,793 62,486,012,850
삼성물산우B (02826K) 121,400 -2400 -1.94 120,000 122,500 119,500 9,633 1,163,231,650
팬오션 (028670) 3,935 25 .64 4,135 4,135 3,895 4,056,471 16,175,345,256
케이씨 (029460) 23,400 -550 -2.3 23,700 23,700 23,000 48,323 1,127,884,450
신도리코 (029530) 47,300 -800 -1.66 48,100 48,100 46,800 12,066 569,826,150
삼성카드 (029780) 49,050 750 1.55 48,000 49,400 47,950 94,439 4,612,588,175
제일기획 (030000) 20,350 50 .25 20,100 20,450 20,050 313,616 6,351,806,625
NICE평가정보 (030190) 15,960 480 3.1 15,480 15,970 15,400 157,710 2,484,312,835
KT (030200) 51,000 -800 -1.54 51,400 51,700 51,000 481,902 24,932,480,400
다올투자증권 (030210) 3,540 -50 -1.39 3,580 3,645 3,520 129,003 461,441,735
교보증권 (030610) 8,580 130 1.54 8,310 8,620 8,200 225,742 1,903,002,335
동원수산 (030720) 6,020 -30 -.5 6,000 6,050 5,970 8,829 52,926,760
서울보증보험 (031210) 41,350 150 .36 40,950 41,650 40,350 119,885 4,938,759,375
신세계인터내셔날 (031430) 13,470 -120 -.88 13,360 13,590 13,060 712,287 9,500,945,575
신세계푸드 (031440) 42,200 2200 5.5 39,800 42,350 39,300 68,674 2,794,012,625
아이티센씨티에스 (031820) 729 14 1.96 705 729 694 1,119,767 799,033,144
롯데관광개발 (032350) 16,600 -470 -2.75 16,390 16,710 16,000 894,399 14,641,997,030
황금에스티 (032560) 6,050 -50 -.82 6,020 6,110 5,950 42,433 255,820,380
LG유플러스 (032640) 13,440 220 1.66 13,210 13,470 13,190 1,473,599 19,676,844,435
삼성생명 (032830) 124,400 -2800 -2.2 124,900 126,500 123,500 315,378 39,331,573,600
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,030 140 .94 14,510 15,360 14,220 179,748 2,657,675,025
체시스 (033250) 1,140 -19 -1.64 1,149 1,149 1,115 464,325 527,344,454
유나이티드제약 (033270) 21,300 150 .71 21,150 21,400 20,800 34,219 724,554,200
SJG세종 (033530) 4,535 -140 -2.99 4,675 4,675 4,530 55,314 253,134,599
KT&G (033780) 123,700 -1800 -1.43 124,300 125,200 122,400 279,205 34,482,564,050
무학 (033920) 7,730 -270 -3.38 7,990 8,000 7,670 128,487 1,001,963,915
두산에너빌리티 (034020) 68,600 8400 13.95 59,100 69,400 59,100 28,367,599 1,864,784,247,100
SBS (034120) 26,200 -850 -3.14 26,600 26,600 25,900 59,882 1,565,862,450
LG디스플레이 (034220) 9,010 -210 -2.28 9,080 9,090 8,840 1,217,073 10,913,466,325
파라다이스 (034230) 14,540 0 0 14,270 14,550 14,060 525,403 7,524,664,655
NICE (034310) 12,330 -100 -.8 12,390 12,430 12,280 77,157 953,124,505
인천도시가스 (034590) 25,650 100 .39 25,650 25,750 25,550 4,233 108,588,600
SK (034730) 195,800 -900 -.46 193,200 198,500 188,800 320,298 61,645,504,750
SK우 (03473K) 161,800 2000 1.25 159,500 161,800 155,000 6,540 1,030,095,250
한국토지신탁 (034830) 1,218 -10 -.81 1,230 1,230 1,208 722,450 879,787,082
HS애드 (035000) 7,700 -160 -2.04 7,860 7,860 7,690 30,062 232,169,290
백산 (035150) 14,450 -220 -1.5 14,670 14,670 14,340 43,859 634,001,710
강원랜드 (035250) 17,950 -90 -.5 17,830 18,040 17,810 510,995 9,158,526,185
NAVER (035420) 290,000 20500 7.61 276,500 295,000 270,000 5,050,411 1,424,878,759,550
신세계 I&C (035510) 23,900 2250 10.39 21,750 25,450 21,750 3,007,493 71,007,959,200
카카오 (035720) 67,600 1000 1.5 67,000 68,900 65,600 12,708,128 854,468,399,400
콘텐트리중앙 (036420) 13,470 350 2.67 12,990 13,490 12,730 197,644 2,604,666,615
한국가스공사 (036460) 37,800 -350 -.92 39,300 39,350 37,700 550,913 21,128,188,450
SNT홀딩스 (036530) 54,700 1500 2.82 53,200 55,700 52,700 40,742 2,226,951,300
엔씨소프트 (036570) 194,200 3800 2 189,900 196,000 186,900 178,468 34,140,888,300
팜스코 (036580) 2,740 -5 -.18 2,740 2,760 2,680 36,679 100,299,895
YG PLUS (037270) 8,480 340 4.18 8,050 8,600 7,900 2,816,345 23,479,477,115
LG헬로비전 (037560) 2,845 195 7.36 2,675 2,890 2,660 3,133,833 8,844,328,020
광주신세계 (037710) 29,400 -50 -.17 29,450 29,550 29,250 33,591 988,011,650
하나투어 (039130) 54,200 -1200 -2.17 54,000 54,700 53,400 67,552 3,649,083,500
키움증권 (039490) 220,000 6500 3.04 211,000 221,500 209,000 303,367 66,071,478,000
HDC랩스 (039570) 9,550 -70 -.73 9,620 9,690 9,480 26,247 251,355,735
상신브레이크 (041650) 2,910 -10 -.34 2,920 2,950 2,885 62,777 182,221,950
한화오션 (042660) 86,300 -2300 -2.6 87,000 88,200 86,000 1,907,520 165,291,153,500
HD현대인프라코어 (042670) 12,580 -110 -.87 12,400 12,780 12,200 2,748,726 34,374,710,850
한미반도체 (042700) 90,400 -2600 -2.8 90,500 94,500 88,600 1,265,794 114,763,110,800
주연테크 (044380) 359 -11 -2.97 370 370 355 119,013 43,023,908
KSS해운 (044450) 9,840 10 .1 10,100 10,200 9,770 228,406 2,278,067,395
코스맥스비티아이 (044820) 19,000 120 .64 18,790 19,550 18,520 49,826 953,589,770
대우건설 (047040) 4,165 -90 -2.12 4,135 4,240 4,125 2,152,600 9,006,660,095
포스코인터내셔널 (047050) 49,300 200 .41 50,300 50,300 48,550 426,107 21,036,991,350
유니온머티리얼 (047400) 1,617 -61 -3.64 1,676 1,700 1,615 225,225 367,141,347
한국항공우주 (047810) 95,000 100 .11 96,400 97,500 94,100 785,559 75,046,024,150
동원F&B (049770) 41,750 -900 -2.11 42,050 42,900 41,300 16,138 673,880,950
우진플라임 (049800) 1,995 -10 -.5 2,000 2,030 1,991 9,137 18,308,022
한전KPS (051600) 60,400 2700 4.68 59,400 64,100 58,400 1,834,508 111,977,505,600
진양화학 (051630) 2,010 -40 -1.95 2,050 2,050 2,000 98,895 199,273,294
LG생활건강 (051900) 341,500 -7000 -2.01 344,000 344,000 335,000 45,756 15,525,872,750
LG생활건강우 (051905) 134,900 -3500 -2.53 138,000 138,000 134,000 8,488 1,147,158,200
LG화학 (051910) 202,500 -9000 -4.26 207,500 208,000 200,500 280,173 56,757,452,500
LG화학우 (051915) 102,600 -4700 -4.38 105,300 105,400 102,000 55,524 5,695,527,300
한전기술 (052690) 111,700 400 .36 106,900 115,600 106,700 1,497,987 167,902,021,900
스카이라이프 (053210) 5,010 85 1.73 4,945 5,020 4,880 120,976 601,270,068
한미글로벌 (053690) 22,450 650 2.98 20,500 23,200 20,450 1,056,478 23,369,767,025
테이팩스 (055490) 13,420 -400 -2.89 13,800 13,820 13,390 8,093 109,380,465
신한지주 (055550) 60,100 800 1.35 58,800 60,700 58,800 1,172,294 70,334,558,500
현대홈쇼핑 (057050) 55,100 900 1.66 54,500 55,500 54,200 23,433 1,285,362,950
포스코스틸리온 (058430) 38,400 -800 -2.04 38,800 38,800 37,850 15,804 602,663,175
세아홀딩스 (058650) 107,000 1000 .94 106,900 115,000 101,200 2,562 276,621,500
다스코 (058730) 3,080 -40 -1.28 3,095 3,190 3,060 117,292 365,919,130
KTcs (058850) 2,900 -25 -.85 2,905 2,925 2,880 278,844 808,438,237
KTis (058860) 2,905 -20 -.68 2,925 2,925 2,875 111,462 323,586,415
HL홀딩스 (060980) 40,700 -850 -2.05 41,550 41,700 40,650 26,294 1,082,737,575
산일전기 (062040) 84,100 2100 2.56 80,300 85,300 79,400 615,376 51,063,360,350
종근당바이오 (063160) 22,500 -700 -3.02 23,200 23,200 22,400 14,830 335,153,850
현대로템 (064350) 214,000 2000 .94 219,000 220,500 207,500 1,088,655 231,365,891,500
LG씨엔에스 (064400) 97,400 8000 8.95 92,500 100,800 92,000 1,333,295 127,760,627,900
SNT모티브 (064960) 31,900 0 0 32,250 32,550 31,600 75,394 2,409,848,225
LG전자 (066570) 74,700 700 .95 72,800 78,500 71,500 1,370,349 102,436,296,000
LG전자우 (066575) 36,800 50 .14 36,500 38,300 35,900 94,733 3,485,865,025
엘앤에프 (066970) 49,700 -1400 -2.74 50,000 50,300 48,750 293,071 14,484,586,875
세이브존I&C (067830) 2,590 -55 -2.08 2,630 2,630 2,565 88,836 230,108,052
셀트리온 (068270) 159,000 -3200 -1.97 160,400 160,800 158,400 427,725 68,055,628,550
삼성출판사 (068290) 17,090 -400 -2.29 17,300 17,310 17,090 22,468 385,139,275
TKG휴켐스 (069260) 16,220 -330 -1.99 16,330 16,390 16,160 54,189 879,567,110
대호에이엘 (069460) 1,932 -20 -1.02 1,965 1,965 1,860 1,147,588 2,191,030,481
대웅제약 (069620) 151,700 -6400 -4.05 155,700 156,900 150,900 35,703 5,451,932,100
한세엠케이 (069640) 1,158 -59 -4.85 1,280 1,280 1,150 69,451 81,271,122
DSR제강 (069730) 3,730 -60 -1.58 3,790 3,790 3,700 22,081 82,619,965
현대백화점 (069960) 76,800 700 .92 75,800 77,200 74,300 102,705 7,869,784,350
모나용평 (070960) 4,975 -185 -3.59 4,960 4,990 4,830 325,069 1,592,783,822
한국금융지주 (071050) 132,000 100 .08 131,800 133,700 128,400 326,149 42,828,226,650
한국금융지주우 (071055) 88,700 300 .34 88,300 90,000 86,750 46,041 4,077,213,350
하이스틸 (071090) 3,890 -95 -2.38 3,910 3,950 3,855 280,413 1,087,812,985
지역난방공사 (071320) 74,400 -1100 -1.46 74,500 75,400 73,900 32,444 2,414,632,550
롯데하이마트 (071840) 7,870 -100 -1.25 7,990 8,070 7,870 62,706 500,693,700
코아스 (071950) 9,210 -190 -2.02 9,330 9,390 9,170 7,019 65,036,535
HD현대마린엔진 (071970) 54,000 1500 2.86 53,200 54,400 52,200 416,323 22,222,527,250
유엔젤 (072130) 5,370 -30 -.56 5,340 5,380 5,260 118,273 629,725,105
농심홀딩스 (072710) 81,800 -1600 -1.92 83,400 83,400 81,200 9,506 776,799,200
금호타이어 (073240) 4,380 -115 -2.56 4,450 4,450 4,345 650,254 2,849,915,786
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,335 25 .76 3,310 3,335 3,280 2,543 8,434,695
세진중공업 (075580) 12,040 -40 -.33 11,710 12,280 11,650 604,229 7,271,541,295
유니퀘스트 (077500) 6,460 -90 -1.37 6,480 6,550 6,350 99,333 639,340,765
STX엔진 (077970) 24,100 -650 -2.63 24,300 24,500 23,950 201,224 4,859,869,050
텔코웨어 (078000) 13,580 30 .22 13,540 13,790 13,450 20,966 284,360,280
에이블씨엔씨 (078520) 8,080 230 2.93 8,110 8,110 7,850 321,158 2,570,657,740
GS (078930) 46,050 -350 -.75 47,450 47,450 45,800 499,857 23,102,841,050
GS우 (078935) 42,200 -150 -.35 42,300 42,400 42,000 9,856 416,010,950
CJ CGV (079160) 5,130 -190 -3.57 5,240 5,240 5,030 389,951 1,992,545,645
현대리바트 (079430) 7,670 -190 -2.42 7,870 7,870 7,590 53,829 413,311,280
LIG넥스원 (079550) 630,000 21000 3.45 648,000 650,000 622,000 249,566 158,384,943,000
전진건설로봇 (079900) 51,300 300 .59 49,850 51,500 49,300 78,092 3,951,290,350
휴비스 (079980) 2,970 -85 -2.78 3,030 3,050 2,970 101,644 304,786,650
일진다이아 (081000) 13,070 -390 -2.9 13,330 13,460 12,480 38,632 504,333,875
미스토홀딩스 (081660) 33,200 -650 -1.92 33,550 34,000 33,000 131,463 4,383,954,025
동양생명 (082640) 6,960 -30 -.43 6,940 7,070 6,800 224,957 1,566,165,190
한화엔진 (082740) 29,250 -500 -1.68 29,800 29,800 29,000 644,051 18,889,262,700
그린케미칼 (083420) 8,300 -240 -2.81 8,280 8,610 8,110 179,688 1,497,221,330
대한제강 (084010) 16,180 50 .31 16,430 16,430 15,850 23,990 387,269,300
동양고속 (084670) 8,260 30 .36 8,230 9,900 8,010 152,124 1,383,393,850
이월드 (084680) 1,547 6 .39 1,538 1,568 1,510 565,001 872,180,474
대상홀딩스 (084690) 10,770 -90 -.83 10,620 10,800 10,500 165,883 1,766,890,165
대상홀딩스우 (084695) 15,470 -400 -2.52 15,870 16,090 15,330 12,873 198,637,890
TBH글로벌 (084870) 1,348 33 2.51 1,315 1,352 1,290 84,906 113,380,905
엔케이 (085310) 829 -12 -1.43 840 840 827 110,806 92,081,304
미래에셋생명 (085620) 5,890 -100 -1.67 6,000 6,020 5,630 259,501 1,522,458,150
현대글로비스 (086280) 134,300 -2400 -1.76 134,000 136,500 133,600 221,493 29,792,421,950
하나금융지주 (086790) 79,800 -200 -.25 79,400 80,600 78,600 821,798 65,540,507,143
이리츠코크렙 (088260) 4,470 -5 -.11 4,480 4,480 4,455 38,268 171,011,320
한화생명 (088350) 3,255 5 .15 3,225 3,290 3,185 1,618,829 5,263,250,093
진도 (088790) 1,972 -22 -1.1 1,994 2,005 1,940 48,383 95,398,174
맥쿼리인프라 (088980) 11,930 -50 -.42 11,970 11,980 11,910 1,117,726 13,350,192,745
HDC현대EP (089470) 3,900 -70 -1.76 3,970 3,970 3,860 25,800 100,517,875
제주항공 (089590) 6,980 -210 -2.92 7,050 7,050 6,950 147,048 1,027,092,345
롯데렌탈 (089860) 33,550 -700 -2.04 33,650 33,850 33,400 25,460 854,155,550
평화산업 (090080) 1,088 -26 -2.33 1,107 1,110 1,071 595,572 648,603,790
노루페인트 (090350) 9,340 140 1.52 9,190 9,360 9,040 189,307 1,746,434,640
노루페인트우 (090355) 15,290 170 1.12 15,290 15,300 15,190 3,251 49,726,250
메타랩스 (090370) 1,374 -55 -3.85 1,390 1,403 1,374 44,236 61,151,891
아모레퍼시픽 (090430) 142,100 -3400 -2.34 141,700 143,400 139,000 462,297 65,459,491,850
아모레퍼시픽우 (090435) 47,350 -400 -.84 46,800 47,700 45,550 53,721 2,510,005,550
비에이치 (090460) 12,320 -610 -4.72 12,670 12,750 12,250 457,845 5,652,380,520
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 1,996 -9 -.45 2,005 2,010 1,995 498,107 995,637,023
디아이씨 (092200) 4,645 -110 -2.31 4,640 4,740 4,330 280,157 1,288,113,127
KEC (092220) 794 -12 -1.49 806 813 780 660,556 520,018,374
KPX홀딩스 (092230) 67,500 500 .75 66,800 67,500 66,100 5,097 340,151,700
기신정기 (092440) 2,530 -20 -.78 2,530 2,555 2,500 6,355 15,951,985
DYP (092780) 4,525 -60 -1.31 4,585 4,585 4,465 11,045 49,695,385
넥스틸 (092790) 14,030 -270 -1.89 14,120 14,230 13,800 205,531 2,882,086,515
LF (093050) 18,060 110 .61 17,750 18,120 17,520 58,469 1,045,710,590
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,820 -175 -5.84 2,995 3,040 2,730 2,278,805 6,494,666,283
후성 (093370) 5,000 -60 -1.19 5,000 5,050 4,920 496,340 2,470,519,995
효성ITX (094280) 14,380 -750 -4.96 14,820 15,060 14,280 213,583 3,139,860,820
맵스리얼티1 (094800) 4,330 0 0 4,330 4,345 4,290 67,164 290,152,180
AJ네트웍스 (095570) 3,960 -25 -.63 3,970 3,975 3,880 151,801 599,189,732
웅진씽크빅 (095720) 1,825 -38 -2.04 1,860 1,860 1,815 198,760 363,091,877
JW홀딩스 (096760) 3,665 -130 -3.43 3,785 3,810 3,650 194,102 719,448,484
SK이노베이션 (096770) 102,800 400 .39 111,600 111,600 102,400 945,612 99,354,595,600
SK이노베이션우 (096775) 70,800 1600 2.31 73,100 74,500 69,500 8,669 617,428,500
HJ중공업 (097230) 7,390 -40 -.54 7,300 7,670 7,200 989,144 7,292,576,050
엠씨넥스 (097520) 26,800 -800 -2.9 27,150 27,300 26,750 37,259 1,001,812,500
CJ제일제당 (097950) 238,000 -5000 -2.06 240,500 241,000 237,000 76,637 18,253,190,500
CJ제일제당 우 (097955) 145,300 -2200 -1.49 146,900 146,900 144,700 6,759 981,982,250
SK오션플랜트 (100090) 19,010 380 2.04 18,520 19,950 18,220 549,064 10,514,000,395
비상교육 (100220) 6,800 -180 -2.58 6,980 6,980 6,720 105,095 715,480,035
진양홀딩스 (100250) 3,270 -30 -.91 3,270 3,285 3,250 52,000 169,870,060
SNT에너지 (100840) 40,750 -1150 -2.74 40,500 41,500 40,050 201,333 8,161,788,700
인바이오젠 (101140) 11,580 -240 -2.03 11,820 11,960 11,220 13,742 158,161,350
해태제과식품 (101530) 6,930 -20 -.29 6,960 6,960 6,820 59,663 410,054,850
동성케미컬 (102260) 4,270 -85 -1.95 4,310 4,315 4,255 123,910 531,397,041
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,100 -150 -1.33 11,300 11,390 11,090 20,263 225,840,450
풍산 (103140) 136,000 9500 7.51 144,900 149,500 133,800 1,261,681 175,496,593,550
일진전기 (103590) 32,700 -200 -.61 32,150 33,150 32,000 412,750 13,500,939,950
한국철강 (104700) 9,240 -50 -.54 9,280 9,290 9,090 36,599 337,455,100
KB금융 (105560) 107,600 1100 1.03 107,100 108,200 105,600 1,348,050 144,535,893,108
한세실업 (105630) 10,450 -290 -2.7 10,620 10,630 10,450 124,095 1,303,256,630
우진 (105840) 12,180 480 4.1 11,580 12,800 11,310 1,710,231 20,866,760,710
미원홀딩스 (107590) 75,600 -100 -.13 75,700 76,000 75,200 240 18,192,300
LX세미콘 (108320) 62,500 -500 -.79 61,900 62,800 60,800 32,071 1,985,695,350
LX하우시스 (108670) 31,100 -450 -1.43 31,500 31,500 30,750 22,603 702,187,275
LX하우시스우 (108675) 18,690 -120 -.64 18,810 18,990 18,650 845 15,802,250
주성코퍼레이션 (109070) 827 -63 -7.08 882 890 827 561,562 476,492,265
호전실업 (111110) 8,620 -340 -3.79 8,990 9,150 8,580 33,452 291,342,610
동인기연 (111380) 14,940 -210 -1.39 15,150 15,150 14,820 7,218 107,414,510
영원무역 (111770) 60,000 100 .17 59,400 60,500 58,700 102,580 6,110,190,985
씨에스윈드 (112610) 47,250 -850 -1.77 47,500 47,750 46,500 260,590 12,259,663,950
GKL (114090) 14,860 -230 -1.52 14,920 14,990 14,600 154,765 2,293,254,560
대성에너지 (117580) 10,360 1300 14.35 11,070 11,230 10,260 2,354,503 25,452,790,690
메타케어 (118000) 331 -9 -2.65 341 344 324 640,749 212,734,355
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 99,200 -1900 -1.88 100,800 100,800 99,100 1,508 150,302,150
코오롱인더 (120110) 33,350 -700 -2.06 33,350 33,600 32,900 120,180 3,994,331,600
코오롱인더우 (120115) 22,300 -100 -.45 22,300 22,300 21,500 15,455 338,147,975
아이마켓코리아 (122900) 8,270 -20 -.24 8,290 8,290 8,210 45,183 373,059,700
한국화장품 (123690) 9,280 -180 -1.9 9,180 9,640 9,030 5,454,051 50,907,099,835
SJM (123700) 3,420 -40 -1.16 3,460 3,460 3,400 29,532 100,882,035
한국자산신탁 (123890) 2,535 -10 -.39 2,540 2,555 2,510 179,169 453,571,852
현대퓨처넷 (126560) 3,290 -25 -.75 3,300 3,310 3,260 33,212 109,272,750
수산인더스트리 (126720) 28,200 500 1.81 27,150 29,850 27,100 410,912 11,730,239,200
대성산업 (128820) 4,210 65 1.57 4,340 4,400 4,175 752,837 3,228,287,736
한미약품 (128940) 303,500 1500 .5 297,500 314,000 296,000 111,460 34,013,825,500
인터지스 (129260) 2,680 -25 -.92 2,710 2,960 2,640 2,356,103 6,634,158,944
한전산업 (130660) 14,480 10 .07 14,250 14,860 14,120 819,388 11,945,678,500
화인베스틸 (133820) 826 4 .49 819 838 819 104,214 86,037,930
미원화학 (134380) 80,100 600 .75 79,600 80,100 79,500 373 29,809,000
시디즈 (134790) 32,950 -1100 -3.23 34,050 34,300 32,950 4,886 164,011,400
선진 (136490) 11,890 240 2.06 11,590 12,030 11,470 322,672 3,821,773,820
에스디바이오센서 (137310) 11,010 -140 -1.26 10,990 11,090 10,700 259,415 2,824,650,025
메리츠금융지주 (138040) 112,400 6000 5.64 107,000 113,400 106,600 533,200 59,484,272,800
코오롱ENP (138490) 6,630 -80 -1.19 6,670 6,710 6,510 39,182 259,324,300
BNK금융지주 (138930) 12,040 250 2.12 11,680 12,150 11,650 1,191,608 14,294,406,975
iM금융지주 (139130) 11,900 120 1.02 11,640 11,920 11,610 514,839 6,092,905,950
이마트 (139480) 83,800 -900 -1.06 83,700 83,900 82,800 149,260 12,440,534,050
아주스틸 (139990) 4,130 -55 -1.31 4,185 4,185 4,110 10,908 45,257,329
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,653 -43 -2.54 1,682 1,684 1,633 10,265 17,090,224
다이나믹디자인 (145210) 835 -19 -2.22 846 850 820 101,810 84,819,504
케이탑리츠 (145270) 946 -9 -.94 954 954 917 424,245 395,516,181
덴티움 (145720) 62,500 -2500 -3.85 64,400 64,600 62,500 60,001 3,769,367,100
삼양사 (145990) 50,900 -200 -.39 51,000 51,100 50,300 10,955 554,334,400
삼양사우 (145995) 36,450 250 .69 36,000 36,500 35,950 308 11,169,550
한국ANKOR유전 (152550) 375 72 23.76 376 393 364 63,983,948 24,370,263,701
DSR (155660) 4,000 -20 -.5 4,055 4,060 3,975 33,632 134,692,012
애경케미칼 (161000) 10,080 -400 -3.82 10,130 10,150 9,930 303,743 3,044,805,425
한국타이어앤테크놀로지 (161390) 38,500 -800 -2.04 39,000 39,050 38,400 374,295 14,477,084,875
한국콜마 (161890) 88,700 -1600 -1.77 89,300 90,200 88,300 121,303 10,790,382,200
동일고무벨트 (163560) 7,420 -120 -1.59 7,450 7,500 7,300 66,271 489,501,885
동아에스티 (170900) 47,150 -800 -1.67 48,000 48,000 47,000 20,759 980,527,975
JB금융지주 (175330) 21,000 -100 -.47 20,950 21,450 20,500 737,611 15,513,473,550
PI첨단소재 (178920) 17,100 -640 -3.61 17,580 17,580 16,990 123,274 2,107,529,460
한진칼 (180640) 126,200 -4600 -3.52 128,000 129,600 125,200 89,125 11,252,237,250
한진칼우 (18064K) 37,650 -1750 -4.44 38,150 39,000 37,000 20,654 776,789,450
NHN (181710) 32,450 -1500 -4.42 33,200 33,300 30,800 297,220 9,598,278,000
아세아시멘트 (183190) 12,250 200 1.66 12,000 12,440 11,980 42,455 521,079,615
종근당 (185750) 81,700 -700 -.85 82,500 82,500 81,400 23,641 1,934,466,200
더블유게임즈 (192080) 54,800 400 .74 53,600 55,200 52,900 87,920 4,729,350,200
쿠쿠홀딩스 (192400) 30,850 500 1.65 30,950 31,650 30,350 35,323 1,087,092,775
드림텍 (192650) 5,980 -230 -3.7 6,080 6,080 5,940 195,706 1,170,946,465
코스맥스 (192820) 270,000 -9500 -3.4 274,500 275,500 267,000 127,523 34,481,896,250
제이에스코퍼레이션 (194370) 12,170 580 5 11,450 12,200 11,350 415,160 4,971,256,290
해성디에스 (195870) 26,000 100 .39 25,250 26,250 24,500 223,185 5,673,379,850
서연이화 (200880) 12,000 -370 -2.99 12,130 12,190 11,870 82,074 980,926,210
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 32,650 -1000 -2.97 33,100 33,100 32,300 389,997 12,722,578,875
삼성바이오로직스 (207940) 992,000 -24000 -2.36 1,003,000 1,003,000 990,000 70,626 70,166,300,500
디와이파워 (210540) 12,770 -230 -1.77 12,900 13,000 12,660 52,704 672,977,015
SK디앤디 (210980) 10,090 120 1.2 9,910 10,420 9,730 204,071 2,053,060,660
한솔제지 (213500) 8,600 -90 -1.04 8,690 8,690 8,560 42,712 367,248,810
이노션 (214320) 20,250 -50 -.25 20,300 20,450 19,990 176,695 3,567,962,265
금호에이치티 (214330) 712 10 1.42 695 713 690 1,073,227 755,411,102
경보제약 (214390) 4,765 -65 -1.35 4,870 4,870 4,755 35,692 170,624,260
토니모리 (214420) 12,030 -680 -5.35 12,100 12,280 11,850 995,534 11,984,992,350
잇츠한불 (226320) 14,050 200 1.44 13,750 14,150 13,550 108,002 1,507,231,605
현대코퍼레이션홀딩스 (227840) 12,600 -50 -.4 12,590 12,710 12,420 38,052 479,316,780
LS에코에너지 (229640) 34,750 150 .43 34,350 34,900 33,650 79,930 2,745,938,075
JW생명과학 (234080) 12,080 -180 -1.47 12,260 12,260 12,000 45,258 547,867,555
두산밥캣 (241560) 58,200 6000 11.49 63,000 64,000 56,800 1,757,578 103,463,720,750
화승엔터프라이즈 (241590) 7,430 -230 -3 7,570 7,590 7,430 152,218 1,136,804,435
에이플러스에셋 (244920) 6,110 60 .99 6,050 6,330 5,950 89,274 540,367,030
솔루엠 (248070) 15,510 -390 -2.45 15,460 15,700 15,460 90,123 1,402,262,430
샘표식품 (248170) 26,650 -450 -1.66 26,950 27,000 26,450 14,329 382,947,550
일동제약 (249420) 12,630 -370 -2.85 12,950 12,950 12,550 63,733 805,443,430
넷마블 (251270) 59,700 -800 -1.32 60,100 60,700 58,400 199,110 11,810,473,350
크래프톤 (259960) 350,500 -7500 -2.09 355,500 359,500 342,500 201,774 70,791,767,876
크라운제과 (264900) 8,830 -30 -.34 8,810 8,920 8,780 20,296 180,015,455
크라운제과우 (26490K) 10,230 -160 -1.54 10,410 10,410 10,130 2,002 20,432,200
HD현대 (267250) 129,300 500 .39 129,700 130,600 126,700 269,411 34,668,018,000
HD현대일렉트릭 (267260) 474,000 4000 .85 458,500 475,000 458,000 134,593 63,228,662,250
HD현대건설기계 (267270) 74,800 -1100 -1.45 76,400 77,300 73,900 118,082 8,877,737,250
경동도시가스 (267290) 20,450 200 .99 20,550 20,650 20,250 33,927 694,095,775
아시아나IDT (267850) 12,450 -120 -.95 12,450 12,560 12,140 15,728 193,240,430
미원에스씨 (268280) 140,700 -4700 -3.23 144,000 146,500 140,500 1,576 223,606,000
오리온 (271560) 105,500 -1700 -1.59 105,000 107,200 105,000 176,653 18,695,926,000
일진하이솔루스 (271940) 15,870 -320 -1.98 15,660 16,100 15,420 127,303 2,008,285,365
제일약품 (271980) 15,530 790 5.36 14,740 15,660 14,370 197,298 3,013,122,540
한화시스템 (272210) 66,200 700 1.07 69,100 69,200 65,500 2,179,492 145,222,587,500
진에어 (272450) 8,930 -260 -2.83 9,100 9,100 8,910 135,526 1,213,956,785
삼양패키징 (272550) 13,230 -260 -1.93 13,490 13,530 13,200 27,982 371,951,805
에이피알 (278470) 141,200 1400 1 136,800 143,600 136,000 281,094 39,713,608,750
롯데웰푸드 (280360) 114,500 -2600 -2.22 116,900 116,900 114,000 28,260 3,249,888,550
케이씨텍 (281820) 25,600 -800 -3.03 26,000 26,000 25,200 80,238 2,050,597,475
BGF리테일 (282330) 123,000 -2000 -1.6 124,600 124,600 122,000 45,838 5,639,983,950
쿠쿠홈시스 (284740) 26,300 -800 -2.95 27,100 27,650 26,050 37,036 983,005,950
SK케미칼 (285130) 69,400 5500 8.61 62,200 71,700 61,700 448,906 30,641,376,800
SK케미칼우 (28513K) 28,500 1150 4.2 27,000 28,700 26,650 48,948 1,377,898,875
롯데이노베이트 (286940) 26,450 250 .95 25,600 27,000 25,200 190,296 4,963,292,750
하나제약 (293480) 12,400 30 .24 12,440 12,460 12,260 24,484 302,808,785
신한알파리츠 (293940) 5,410 40 .74 5,370 5,450 5,370 318,259 1,719,488,085
HDC현대산업개발 (294870) 24,800 500 2.06 25,000 25,000 24,300 290,011 7,150,441,850
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 247,500 -5000 -1.98 249,000 250,000 244,500 12,116 2,990,113,000
효성중공업 (298040) 827,000 0 0 820,000 844,000 818,000 59,068 49,106,623,000
HS효성첨단소재 (298050) 199,500 -500 -.25 199,500 200,500 191,500 20,987 4,099,787,950
에어부산 (298690) 2,065 -40 -1.9 2,090 2,090 2,060 117,428 242,945,197
한일시멘트 (300720) 17,530 -390 -2.18 17,920 18,160 17,400 125,944 2,226,388,650
SK바이오사이언스 (302440) 50,300 -1000 -1.95 49,900 50,600 48,450 286,211 14,224,332,100
세아제강 (306200) 148,100 -400 -.27 148,000 148,900 146,000 17,449 2,567,788,050
현대오토에버 (307950) 164,100 -4600 -2.73 163,200 165,300 162,000 61,363 10,043,843,450
씨티알모빌리티 (308170) 5,990 -150 -2.44 6,130 6,240 5,970 14,905 90,532,650
우리금융지주 (316140) 21,350 0 0 21,050 21,450 20,850 2,615,392 55,357,534,525
자이에스앤디 (317400) 3,595 0 0 3,575 3,630 3,500 50,113 178,647,350
HD현대에너지솔루션 (322000) 45,300 0 0 44,400 46,100 44,200 199,868 9,033,938,450
카카오뱅크 (323410) 31,000 -1050 -3.28 30,650 31,750 30,000 5,491,617 169,649,567,125
SK바이오팜 (326030) 90,900 -2000 -2.15 91,400 91,900 90,300 120,301 10,909,299,450
HD현대중공업 (329180) 433,500 -9500 -2.14 435,500 440,000 430,500 189,400 82,296,263,250
롯데리츠 (330590) 3,685 30 .82 3,650 3,685 3,630 301,896 1,107,385,447
이지스밸류플러스리츠 (334890) 4,840 130 2.76 4,730 4,875 4,640 291,245 1,409,492,677
두산퓨얼셀 (336260) 23,950 500 2.13 22,350 25,500 22,200 3,652,855 88,147,021,250
두산퓨얼셀1우 (33626K) 5,970 -290 -4.63 5,800 6,460 5,610 1,369,832 8,282,316,250
두산퓨얼셀2우B (33626L) 11,320 220 1.98 10,900 13,970 10,220 1,301,289 15,848,512,485
솔루스첨단소재 (336370) 8,340 -230 -2.68 8,370 8,390 8,150 161,761 1,338,486,390
솔루스첨단소재1우 (33637K) 1,631 -25 -1.51 1,638 1,638 1,609 68,846 111,955,483
솔루스첨단소재2우B (33637L) 4,135 -160 -3.73 4,100 4,250 4,100 20,546 85,013,024
NH프라임리츠 (338100) 4,560 10 .22 4,570 4,570 4,540 69,057 314,313,397
교촌에프앤비 (339770) 5,390 -170 -3.06 5,480 5,480 5,370 85,287 460,104,455
KCC글라스 (344820) 32,950 -500 -1.49 33,350 33,400 32,750 28,700 945,503,900
제이알글로벌리츠 (348950) 2,670 -30 -1.11 2,690 2,690 2,660 686,728 1,834,150,616
이지스레지던스리츠 (350520) 4,190 -25 -.59 4,215 4,220 4,180 41,074 172,219,145
하이브 (352820) 303,000 -4000 -1.3 303,500 304,000 298,500 149,208 45,084,734,250
대덕전자 (353200) 16,540 -400 -2.36 16,520 16,680 16,160 334,640 5,486,670,285
대덕전자1우 (35320K) 8,030 -90 -1.11 8,110 8,120 8,000 9,997 80,463,200
코람코라이프인프라리츠 (357120) 4,325 10 .23 4,275 4,325 4,265 94,373 405,734,242
미래에셋맵스리츠 (357250) 2,675 -25 -.93 2,700 2,720 2,675 51,009 136,931,057
마스턴프리미어리츠 (357430) 1,443 -7 -.48 1,455 1,455 1,435 131,861 190,042,943
SK아이이테크놀로지 (361610) 27,800 1650 6.31 25,900 28,000 25,150 488,436 13,225,094,100
티와이홀딩스 (363280) 3,255 60 1.88 3,150 3,290 3,120 117,782 377,209,597
티와이홀딩스우 (36328K) 4,855 -45 -.92 4,730 4,950 4,660 18,082 85,793,225
ESR켄달스퀘어리츠 (365550) 4,075 -130 -3.09 4,195 4,195 4,070 585,151 2,393,043,717
한컴라이프케어 (372910) 3,375 20 .6 3,410 3,440 3,330 356,938 1,207,375,922
LG에너지솔루션 (373220) 294,000 -11000 -3.61 298,500 300,000 291,000 193,331 56,791,253,000
DL이앤씨 (375500) 46,300 -100 -.22 46,300 47,150 45,200 254,808 11,847,500,075
DL이앤씨우 (37550K) 22,450 450 2.05 22,100 22,500 21,850 12,710 281,680,850
DL이앤씨2우(전환) (37550L) 31,850 50 .16 31,800 32,450 31,150 2,809 89,394,850
디앤디플랫폼리츠 (377190) 3,115 0 0 3,120 3,120 3,095 62,912 195,144,223
카카오페이 (377300) 92,000 12400 15.58 80,500 99,400 78,100 13,439,046 1,213,611,450,200
바이오노트 (377740) 5,030 -140 -2.71 5,100 5,150 4,985 100,594 506,010,065
화승알앤에이 (378850) 3,195 -75 -2.29 3,255 3,255 3,190 42,653 136,929,831
케이카 (381970) 15,250 150 .99 15,000 15,340 14,810 215,843 3,257,850,105
F&F (383220) 78,000 -1300 -1.64 78,100 79,000 77,300 64,615 5,035,949,000
LX홀딩스 (383800) 9,290 -90 -.96 9,190 9,370 9,060 232,391 2,147,013,035
LX홀딩스1우 (38380K) 9,160 -30 -.33 9,200 9,200 9,130 498 4,559,290
SK리츠 (395400) 4,555 30 .66 4,540 4,575 4,440 361,649 1,639,468,768
미래에셋글로벌리츠 (396690) 2,645 0 0 2,645 2,665 2,610 66,325 174,940,243
NH올원리츠 (400760) 3,640 -5 -.14 3,655 3,660 3,610 51,380 187,492,750
SK스퀘어 (402340) 163,700 8200 5.27 158,200 166,000 155,000 848,340 136,169,046,136
쏘카 (403550) 13,160 -270 -2.01 13,430 13,430 13,100 10,702 140,987,390
신한서부티엔디리츠 (404990) 3,485 20 .58 3,475 3,490 3,425 165,946 574,275,690
KB발해인프라 (415640) 8,380 70 .84 8,370 8,390 8,300 57,637 481,067,070
코람코더원리츠 (417310) 5,220 10 .19 5,210 5,220 5,160 37,179 193,265,110
KB스타리츠 (432320) 3,800 30 .8 3,770 3,800 3,745 45,547 172,027,305
HD현대마린솔루션 (443060) 208,500 1000 .48 202,000 209,500 202,000 124,214 25,545,924,250
유니드비티플러스 (446070) 4,220 -120 -2.76 4,340 4,340 4,205 33,373 141,363,070
삼성FN리츠 (448730) 4,415 -25 -.56 4,435 4,435 4,395 53,032 233,898,328
에코프로머티 (450080) 42,600 -1550 -3.51 43,150 43,200 41,950 494,193 20,991,943,750
코오롱모빌리티그룹 (450140) 2,590 105 4.23 2,485 2,670 2,400 1,552,963 4,017,327,641
코오롱모빌리티그룹우 (45014K) 4,565 90 2.01 4,420 5,240 4,175 419,361 1,984,728,339
한화리츠 (451800) 3,900 15 .39 3,835 3,920 3,830 400,043 1,553,142,620
한화갤러리아 (452260) 1,274 -16 -1.24 1,284 1,284 1,259 638,725 810,891,702
한화갤러리아우 (45226K) 2,405 -25 -1.03 2,430 2,430 2,405 1,507 3,629,875
현대그린푸드 (453340) 17,670 -100 -.56 17,600 17,940 17,560 40,792 723,628,130
두산로보틱스 (454910) 59,100 6600 12.57 52,400 61,200 50,700 2,154,290 122,926,666,100
OCI (456040) 54,700 -1200 -2.15 55,400 55,400 54,200 39,589 2,168,108,250
이수스페셜티케미컬 (457190) 39,550 -1250 -3.06 39,900 40,200 38,850 202,739 7,952,574,150
동국씨엠 (460850) 6,260 -100 -1.57 6,300 6,300 6,210 67,655 422,132,255
동국제강 (460860) 9,680 30 .31 9,640 9,710 9,470 166,703 1,602,647,975
조선내화 (462520) 14,420 -20 -.14 14,490 14,490 14,150 10,512 150,787,450
시프트업 (462870) 49,600 -1600 -3.13 50,200 50,400 49,150 208,477 10,317,845,425
STX그린로지스 (465770) 11,350 1240 12.27 11,840 12,400 11,270 6,063,881 71,585,668,500
SK이터닉스 (475150) 28,200 6100 27.6 23,500 28,700 22,700 12,613,170 339,255,555,975
더본코리아 (475560) 28,300 -900 -3.08 29,000 29,000 28,150 76,274 2,165,003,925
씨케이솔루션 (480370) 13,360 -240 -1.76 13,360 14,370 13,160 3,763,241 51,831,082,215
신한글로벌액티브리츠 (481850) 1,492 -23 -1.52 1,515 1,515 1,485 183,451 273,853,853
달바글로벌 (483650) 183,200 10700 6.2 171,900 186,800 167,000 814,599 146,546,208,400
엠앤씨솔루션 (484870) 163,800 7900 5.07 170,000 170,900 155,900 100,756 16,282,229,450
HS효성 (487570) 62,700 -800 -1.26 62,300 63,200 60,700 25,000 1,551,321,750
한화비전 (489790) 48,150 -1500 -3.02 48,600 48,600 47,550 583,007 28,043,584,275
GS피앤엘 (499790) 37,500 2250 6.38 35,100 37,700 35,100 307,233 11,336,009,325
엘브이엠씨홀딩스 (900140) 2,060 20 .98 2,030 2,120 1,986 1,115,458 2,299,978,461
프레스티지바이오파마 (950210) 11,440 -640 -5.3 11,710 11,990 11,290 243,250 2,793,978,765

Leave a Comment