KOSPI 20250625

KOSPI 일별 조회 데이터 [962] (2025-06-25)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,830 30 .44 6,810 6,900 6,800 54,905 375,708,795
KR모터스 (000040) 417 -2 -.48 424 424 412 57,368 24,021,049
경방 (000050) 7,990 -110 -1.36 8,090 8,150 7,950 58,308 465,844,460
삼양홀딩스 (000070) 88,300 200 .23 88,100 89,200 86,800 37,953 3,339,724,700
삼양홀딩스우 (000075) 87,200 0 0 86,400 87,400 86,400 290 25,302,000
하이트진로 (000080) 20,500 100 .49 20,450 20,600 20,350 156,988 3,212,919,100
하이트진로2우B (000087) 15,820 30 .19 16,000 16,010 15,770 2,822 44,634,245
유한양행 (000100) 102,000 -700 -.68 103,200 103,300 101,600 268,455 27,467,807,450
유한양행우 (000105) 97,200 -300 -.31 97,700 98,300 96,500 4,772 464,171,900
CJ대한통운 (000120) 89,200 300 .34 89,800 90,000 88,500 49,547 4,419,843,050
하이트진로홀딩스 (000140) 10,640 -10 -.09 10,670 10,760 10,500 59,789 636,285,385
하이트진로홀딩스우 (000145) 13,250 -80 -.6 13,440 13,440 13,010 908 11,924,110
두산 (000150) 667,000 -3000 -.45 684,000 692,000 647,000 165,286 110,507,187,000
두산우 (000155) 403,000 -14000 -3.36 423,000 428,500 397,500 59,425 24,161,749,000
두산2우B (000157) 463,000 -22500 -4.63 486,000 503,000 447,500 7,373 3,476,165,000
성창기업지주 (000180) 1,652 25 1.54 1,635 1,659 1,635 117,611 193,877,313
DL (000210) 46,200 2350 5.36 45,950 48,750 44,800 484,653 22,899,767,400
DL우 (000215) 24,800 1000 4.2 24,550 25,950 23,850 25,535 633,587,000
유유제약 (000220) 4,605 5 .11 4,610 4,625 4,570 54,735 251,120,471
유유제약1우 (000225) 5,160 0 0 5,160 5,190 5,010 10,882 55,573,490
유유제약2우B (000227) 10,670 -70 -.65 10,730 10,760 10,600 862 9,245,080
일동홀딩스 (000230) 7,010 -20 -.28 7,010 7,110 6,850 31,539 220,137,370
한국앤컴퍼니 (000240) 19,370 170 .89 19,150 19,400 19,100 189,696 3,656,931,165
기아 (000270) 101,100 4200 4.33 97,500 104,500 97,000 2,778,238 280,749,159,650
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 23,500 -300 -1.26 23,900 24,450 23,300 298,809 7,144,935,850
노루홀딩스우 (000325) 36,550 -450 -1.22 38,150 38,150 35,800 3,518 127,961,400
한화손해보험 (000370) 5,810 120 2.11 5,730 6,050 5,570 1,718,985 9,943,669,685
삼화페인트 (000390) 6,200 50 .81 6,180 6,230 6,140 47,562 293,926,075
롯데손해보험 (000400) 1,934 194 11.15 1,741 2,170 1,741 23,362,875 46,351,516,618
대원강업 (000430) 3,810 35 .93 3,820 3,850 3,780 134,623 514,215,440
CR홀딩스 (000480) 5,550 10 .18 5,500 5,550 5,460 19,410 106,569,260
대동 (000490) 11,020 -10 -.09 11,070 11,100 10,900 186,802 2,053,182,950
가온전선 (000500) 63,700 -400 -.62 65,100 65,800 63,200 48,824 3,124,472,450
삼일제약 (000520) 9,840 -170 -1.7 10,050 10,110 9,790 172,515 1,703,140,590
흥국화재 (000540) 4,320 90 2.13 4,250 4,670 4,190 827,706 3,640,018,736
흥국화재우 (000545) 7,350 50 .68 7,300 7,460 7,270 13,449 98,887,260
CS홀딩스 (000590) 89,800 800 .9 89,900 91,000 87,900 1,745 154,794,900
동아쏘시오홀딩스 (000640) 112,300 -3400 -2.94 116,000 116,000 112,100 24,362 2,752,988,700
천일고속 (000650) 42,900 750 1.78 42,200 43,300 42,150 585 24,958,800
SK하이닉스 (000660) 286,000 7500 2.69 289,000 291,500 284,000 5,466,598 1,568,977,689,681
영풍 (000670) 42,600 -850 -1.96 43,150 43,500 42,500 34,428 1,473,960,450
LS네트웍스 (000680) 3,860 -105 -2.65 3,965 3,990 3,850 516,535 2,015,867,303
유수홀딩스 (000700) 6,040 -10 -.17 6,050 6,100 5,980 18,792 112,827,495
현대건설 (000720) 81,100 4800 6.29 77,000 85,100 76,800 5,753,180 469,630,688,150
현대건설우 (000725) 68,900 1900 2.84 66,700 70,500 66,700 33,749 2,328,286,150
이화산업 (000760) 12,960 70 .54 12,670 13,250 12,670 791 10,217,650
삼성화재 (000810) 440,500 -3500 -.79 447,000 453,000 438,000 88,585 39,193,582,250
삼성화재우 (000815) 326,000 -1500 -.46 327,500 328,500 323,000 5,235 1,706,203,500
화천기공 (000850) 32,750 -50 -.15 32,850 33,150 32,300 2,926 95,287,650
강남제비스코 (000860) 12,900 110 .86 12,890 12,980 12,680 36,275 466,967,780
한화 (000880) 92,200 -700 -.75 92,700 93,900 89,200 623,066 57,165,670,900
한화우 (000885) 64,400 -3100 -4.59 67,500 67,500 64,400 2,246 145,139,200
한화3우B (00088K) 37,900 -900 -2.32 39,100 39,100 36,300 232,060 8,643,538,050
보해양조 (000890) 491 -9 -1.8 500 503 490 501,228 248,363,423
유니온 (000910) 4,770 -40 -.83 4,890 4,890 4,755 114,642 548,209,271
전방 (000950) 38,500 150 .39 38,400 38,850 37,300 2,608 98,762,650
한국주철관 (000970) 7,190 50 .7 7,140 7,230 7,100 52,516 376,379,930
DB하이텍 (000990) 46,950 -50 -.11 47,650 48,200 46,700 166,719 7,861,531,350
페이퍼코리아 (001020) 743 7 .95 736 745 727 60,339 44,582,934
CJ (001040) 160,600 100 .06 159,500 161,800 157,200 173,935 27,794,212,550
CJ우 (001045) 87,700 2900 3.42 86,200 88,200 85,000 13,908 1,208,229,250
CJ4우(전환) (00104K) 131,800 -100 -.08 131,800 133,000 129,400 8,483 1,111,282,400
JW중외제약 (001060) 23,150 100 .43 23,200 23,300 22,800 52,156 1,205,600,675
JW중외제약우 (001065) 29,100 0 0 29,100 29,100 28,850 113 3,285,300
JW중외제약2우B (001067) 62,300 -200 -.32 62,300 62,300 62,300 11 685,300
대한방직 (001070) 6,750 -40 -.59 6,790 6,820 6,650 17,207 115,697,260
만호제강 (001080) 25,850 50 .19 25,500 25,900 25,100 713 18,147,750
LX인터내셔널 (001120) 31,500 50 .16 31,500 31,900 31,450 132,900 4,202,211,875
대한제분 (001130) 150,000 100 .07 149,600 151,500 149,200 2,133 319,518,100
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,745 -15 -.4 3,840 3,840 3,660 1,122,299 4,177,190,316
금호전기 (001210) 1,089 -12 -1.09 1,101 1,118 1,081 199,472 218,664,266
동국홀딩스 (001230) 8,320 -30 -.36 8,350 8,440 8,280 171,067 1,420,818,475
GS글로벌 (001250) 2,755 25 .92 2,735 2,770 2,720 855,983 2,351,840,684
남광토건 (001260) 10,180 -30 -.29 10,290 10,700 10,030 91,446 942,936,020
부국증권 (001270) 43,700 -700 -1.58 44,350 44,900 42,800 21,556 940,569,425
부국증권우 (001275) 26,800 -300 -1.11 27,050 27,050 26,800 3,377 90,877,050
상상인증권 (001290) 737 2 .27 747 769 714 1,215,870 890,200,529
PKC (001340) 6,220 390 6.69 5,840 6,920 5,790 1,264,631 7,959,826,680
삼성제약 (001360) 1,783 -10 -.56 1,805 1,810 1,766 367,405 653,995,784
SG글로벌 (001380) 1,691 0 0 1,695 1,704 1,675 180,738 305,700,131
KG케미칼 (001390) 4,850 55 1.15 4,810 4,935 4,760 583,156 2,830,257,169
태원물산 (001420) 4,040 65 1.64 3,980 4,040 3,975 4,641 18,526,730
세아베스틸지주 (001430) 30,100 3200 11.9 27,100 31,450 26,850 994,040 29,702,122,550
대한전선 (001440) 17,220 -350 -1.99 17,770 18,170 17,200 3,021,250 53,100,532,200
현대해상 (001450) 27,050 500 1.88 26,550 27,100 26,150 555,347 14,883,077,225
BYC (001460) 39,000 650 1.69 38,250 39,200 37,900 9,817 381,668,700
BYC우 (001465) 22,950 -100 -.43 23,500 23,500 22,400 7,088 161,437,500
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,100 -20 -.25 8,180 8,200 7,980 338,119 2,722,801,530
SK증권 (001510) 703 21 3.08 690 725 682 20,307,952 14,332,083,355
SK증권우 (001515) 2,305 95 4.3 2,220 2,395 2,220 32,375 75,099,245
동양 (001520) 662 8 1.22 660 668 655 664,654 440,248,827
동양우 (001525) 4,210 -80 -1.86 4,290 4,290 4,210 708 3,036,400
동양2우B (001527) 8,480 10 .12 8,390 8,480 8,390 1,247 10,490,780
DI동일 (001530) 39,400 700 1.81 38,400 39,750 37,900 72,831 2,854,705,875
조비 (001550) 15,250 70 .46 15,230 15,600 15,050 108,267 1,656,370,385
제일연마 (001560) 9,370 -460 -4.68 9,740 9,820 9,370 15,809 150,187,610
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 489 4 .82 488 490 484 49,333 24,036,265
종근당홀딩스 (001630) 51,700 -300 -.58 52,000 52,200 51,000 8,837 455,478,000
대상 (001680) 22,550 50 .22 22,550 22,750 22,400 134,947 3,042,151,100
대상우 (001685) 17,170 40 .23 17,150 17,220 17,060 7,775 133,316,960
신영증권 (001720) 121,900 1600 1.33 120,600 123,400 119,000 41,547 5,040,382,850
SK네트웍스 (001740) 4,590 -50 -1.08 4,655 4,660 4,525 705,530 3,236,457,446
한양증권 (001750) 18,600 -130 -.69 18,890 18,890 18,400 37,014 686,675,955
한양증권우 (001755) 17,660 0 0 17,880 17,980 17,440 2,921 51,432,350
SHD (001770) 18,080 160 .89 18,200 18,200 17,930 1,182 21,281,950
알루코 (001780) 2,385 25 1.06 2,360 2,400 2,355 332,914 790,892,305
대한제당 (001790) 2,900 -15 -.51 2,925 2,930 2,890 355,596 1,031,737,760
대한제당우 (001795) 2,485 -5 -.2 2,500 2,510 2,475 45,347 112,857,123
오리온홀딩스 (001800) 21,500 -550 -2.49 22,300 22,350 21,250 343,762 7,397,507,975
삼화콘덴서 (001820) 27,400 -50 -.18 27,850 28,000 27,150 37,961 1,043,658,375
KISCO홀딩스 (001940) 26,250 -50 -.19 26,300 26,300 25,850 7,839 204,329,050
코오롱 (002020) 42,900 -400 -.92 43,800 43,850 40,850 313,489 13,242,374,175
코오롱우 (002025) 23,500 -150 -.63 23,800 23,800 22,300 12,814 296,160,400
아세아 (002030) 314,000 -1000 -.32 317,000 317,000 309,000 2,378 741,282,500
비비안 (002070) 794 3 .38 791 802 790 1,006,704 801,741,587
경농 (002100) 10,280 10 .1 10,300 10,330 10,220 54,636 560,769,105
고려산업 (002140) 2,930 -30 -1.01 2,985 2,990 2,900 105,749 311,630,915
도화엔지니어링 (002150) 6,850 10 .15 6,890 6,890 6,750 49,253 334,703,220
삼양통상 (002170) 54,500 -400 -.73 55,400 55,400 54,300 851 46,650,800
한국수출포장 (002200) 3,025 40 1.34 2,985 3,040 2,970 104,248 313,442,240
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,855 140 5.16 2,700 2,960 2,700 597,990 1,715,892,547
고려제강 (002240) 18,080 110 .61 18,000 18,120 17,770 26,717 479,969,090
아세아제지 (002310) 8,240 -80 -.96 8,280 8,320 8,040 173,992 1,416,488,170
한진 (002320) 20,400 100 .49 20,350 20,550 20,000 75,162 1,519,276,425
넥센타이어 (002350) 6,620 140 2.16 6,500 6,700 6,460 409,540 2,705,726,295
넥센타이어1우B (002355) 3,270 40 1.24 3,205 3,280 3,195 31,316 101,438,330
SH에너지화학 (002360) 464 8 1.75 464 466 451 2,057,419 945,404,254
KCC (002380) 311,000 3000 .97 309,000 317,000 306,500 32,286 10,057,575,500
한독 (002390) 11,720 -120 -1.01 11,750 11,990 11,680 10,426 122,459,810
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,350 -200 -3.6 5,550 5,790 5,310 21,664 117,468,240
삼익악기 (002450) 1,308 3 .23 1,300 1,318 1,291 147,428 192,125,179
HS화성 (002460) 11,250 250 2.27 11,010 11,800 11,010 10,981 123,651,320
조흥 (002600) 154,300 -2700 -1.72 156,900 158,400 154,300 211 32,670,200
제일파마홀딩스 (002620) 8,890 -130 -1.44 9,000 9,000 8,700 11,901 105,460,480
오리엔트바이오 (002630) 808 -13 -1.58 825 825 805 1,240,138 1,008,314,350
동일제강 (002690) 1,633 -2 -.12 1,641 1,641 1,625 31,999 52,339,675
신일전자 (002700) 1,457 -13 -.88 1,469 1,470 1,457 362,240 529,088,847
TCC스틸 (002710) 16,900 -260 -1.52 17,070 17,230 16,750 119,125 2,014,897,970
국제약품 (002720) 4,820 45 .94 4,775 4,830 4,750 69,371 331,951,430
보락 (002760) 1,040 -23 -2.16 1,064 1,065 1,040 410,609 429,595,603
진흥기업 (002780) 801 22 2.82 781 813 777 1,086,758 868,519,279
진흥기업우B (002785) 3,550 20 .57 3,530 3,595 3,530 1,502 5,366,505
진흥기업2우B (002787) 7,870 10 .13 7,800 7,890 7,800 987 7,756,390
아모레퍼시픽홀딩스 (002790) 31,300 -700 -2.19 31,750 32,050 31,150 212,349 6,675,767,500
아모레퍼시픽홀딩스우 (002795) 12,750 -460 -3.48 13,300 13,300 12,660 75,046 966,890,125
아모레퍼시픽홀딩스3우C (00279K) 23,650 -150 -.63 23,800 23,950 23,200 14,246 335,079,825
삼영무역 (002810) 15,970 120 .76 15,850 15,990 15,750 16,099 255,121,410
SUN&L (002820) 2,930 -50 -1.68 2,980 3,080 2,920 13,632 40,271,550
미원상사 (002840) 169,300 500 .3 168,900 171,000 168,900 2,057 348,742,400
신풍 (002870) 1,131 -46 -3.91 1,177 1,178 1,131 177,842 203,134,127
대유에이텍 (002880) 1,198 53 4.63 1,145 1,223 1,102 353,151 419,808,871
TYM (002900) 5,290 -30 -.56 5,350 5,410 5,220 204,145 1,083,281,485
유성기업 (002920) 2,025 5 .25 2,035 2,035 2,015 7,807 15,788,260
한국쉘석유 (002960) 436,000 -1500 -.34 434,000 442,500 430,500 3,155 1,378,423,750
금호건설 (002990) 3,525 15 .43 3,540 3,575 3,485 124,466 440,359,955
금호건설우 (002995) 12,490 370 3.05 12,340 12,490 12,270 3,459 42,688,540
부광약품 (003000) 3,750 65 1.76 3,725 3,750 3,670 77,266 286,678,675
혜인 (003010) 5,380 -90 -1.65 5,470 5,480 5,370 95,735 519,114,020
세아제강지주 (003030) 217,500 -1000 -.46 216,500 225,000 216,000 8,540 1,881,339,500
에이프로젠바이오로직스 (003060) 655 -6 -.91 668 668 647 292,320 190,831,809
코오롱글로벌 (003070) 9,890 140 1.44 9,660 9,990 9,600 53,621 526,148,600
코오롱글로벌우 (003075) 15,890 -40 -.25 16,250 16,250 15,720 3,701 59,679,670
SB성보 (003080) 2,840 0 0 2,835 2,855 2,835 31,304 88,901,410
대웅 (003090) 22,750 -450 -1.94 22,900 23,000 22,500 103,307 2,347,438,825
일성아이에스 (003120) 22,800 -400 -1.72 23,100 23,100 22,500 13,403 304,270,450
디아이 (003160) 16,110 80 .5 16,510 16,700 16,030 442,978 7,214,956,690
일신방직 (003200) 11,040 70 .64 10,970 11,100 10,730 64,995 712,906,985
대원제약 (003220) 13,400 0 0 13,430 13,430 13,310 32,281 431,283,570
삼양식품 (003230) 1,299,000 3000 .23 1,302,000 1,320,000 1,284,000 35,706 46,517,978,000
태광산업 (003240) 1,082,000 -14000 -1.28 1,094,000 1,094,000 1,067,000 2,026 2,185,717,000
흥아해운 (003280) 1,795 12 .67 1,789 1,967 1,727 39,446,205 73,529,374,646
한일홀딩스 (003300) 18,130 -60 -.33 18,250 18,390 18,110 17,695 322,265,760
한국화장품제조 (003350) 55,900 -2700 -4.61 58,100 58,400 55,300 69,335 3,917,798,850
유화증권 (003460) 2,770 40 1.47 2,750 2,780 2,730 67,796 186,507,600
유화증권우 (003465) 2,675 25 .94 2,635 2,680 2,635 551 1,469,480
유안타증권 (003470) 3,760 75 2.04 3,725 3,770 3,640 815,880 3,020,277,235
유안타증권우 (003475) 3,790 15 .4 3,790 3,805 3,740 46,329 174,672,500
한진중공업홀딩스 (003480) 5,490 220 4.17 5,270 5,530 5,230 131,487 715,989,335
대한항공 (003490) 23,900 450 1.92 24,400 24,450 23,400 4,765,714 113,990,486,150
대한항공우 (003495) 24,800 350 1.43 25,300 25,300 24,200 34,842 860,924,150
영진약품 (003520) 2,310 -50 -2.12 2,370 2,385 2,300 476,340 1,111,422,427
한화투자증권 (003530) 6,830 -20 -.29 6,870 6,890 6,580 3,057,987 20,593,138,270
한화투자증권우 (003535) 9,000 -140 -1.53 9,150 9,170 8,500 29,743 265,547,705
대신증권 (003540) 25,300 100 .4 25,500 25,600 24,850 208,717 5,231,423,875
대신증권우 (003545) 20,800 150 .73 20,800 20,900 20,650 96,270 2,001,274,550
대신증권2우B (003547) 19,020 100 .53 18,940 19,100 18,900 60,533 1,149,974,210
LG (003550) 84,000 -900 -1.06 86,100 86,600 83,500 444,346 37,473,691,400
LG우 (003555) 64,900 -300 -.46 65,300 65,700 64,500 15,644 1,016,935,550
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 53,900 400 .75 53,400 55,000 52,300 105,410 5,674,094,150
HLB글로벌 (003580) 2,780 -55 -1.94 2,870 2,870 2,725 210,312 585,586,729
방림 (003610) 4,280 65 1.54 4,275 4,285 4,185 60,656 257,225,820
KG모빌리티 (003620) 3,615 -45 -1.23 3,660 3,700 3,580 614,090 2,231,431,695
미창석유 (003650) 109,200 100 .09 111,000 112,000 107,400 3,403 368,715,400
포스코퓨처엠 (003670) 130,000 800 .62 128,900 132,000 126,000 249,585 32,253,499,750
한성기업 (003680) 5,130 -30 -.58 5,160 5,200 5,100 23,826 122,369,980
코리안리 (003690) 10,590 270 2.62 10,380 10,650 10,320 363,224 3,817,719,135
삼영 (003720) 3,955 -40 -1 3,970 4,025 3,910 118,121 465,695,822
진양산업 (003780) 5,790 -20 -.34 5,830 5,830 5,770 84,899 492,634,430
대한화섬 (003830) 143,200 -1800 -1.24 143,400 145,800 140,000 198 28,306,100
보령 (003850) 8,400 70 .84 8,370 8,450 8,340 80,977 680,401,040
남양유업 (003920) 64,800 -1100 -1.67 66,400 66,500 64,100 14,110 911,833,500
남양유업우 (003925) 44,450 900 2.07 43,550 44,850 43,000 6,875 301,916,700
사조대림 (003960) 42,050 200 .48 42,300 42,450 41,600 17,527 736,769,850
롯데정밀화학 (004000) 39,250 850 2.21 38,650 39,550 38,500 76,257 2,983,380,275
현대제철 (004020) 30,950 1400 4.74 30,000 32,050 29,600 1,169,819 36,414,221,800
SG세계물산 (004060) 341 1 .29 341 345 338 293,062 99,754,648
신흥 (004080) 14,600 10 .07 14,590 14,600 14,500 2,241 32,641,030
한국석유 (004090) 14,450 20 .14 14,130 15,300 13,850 943,054 13,779,133,345
태양금속 (004100) 2,710 -45 -1.63 2,765 2,770 2,700 276,071 752,509,748
태양금속우 (004105) 3,760 -60 -1.57 3,820 3,990 3,760 22,319 84,648,105
동방 (004140) 2,985 305 11.38 2,680 3,315 2,650 62,244,131 192,753,283,163
한솔홀딩스 (004150) 3,250 25 .78 3,225 3,295 3,180 259,315 844,810,415
신세계 (004170) 183,500 -1500 -.81 184,300 186,700 182,800 23,202 4,271,958,300
NPC (004250) 4,560 40 .88 4,500 4,580 4,500 27,143 123,231,233
NPC우 (004255) 2,670 75 2.89 2,615 2,680 2,595 27,430 72,665,465
남성 (004270) 1,190 -10 -.83 1,191 1,208 1,181 69,942 83,330,247
현대약품 (004310) 3,525 -25 -.7 3,545 3,555 3,505 92,494 326,141,399
세방 (004360) 15,060 360 2.45 14,800 15,170 14,480 92,741 1,381,350,520
세방우 (004365) 10,200 260 2.62 9,910 10,370 9,760 65,856 665,255,910
농심 (004370) 396,000 -3000 -.75 399,000 403,000 395,500 28,946 11,513,337,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 161 0 0 161 162 159 884,751 142,223,056
서울식품우 (004415) 1,251 -177 -12.39 1,346 1,346 1,243 88,954 112,587,558
송원산업 (004430) 12,870 0 0 12,880 12,960 12,550 51,352 656,106,015
삼일씨엔에스 (004440) 5,010 -40 -.79 5,090 5,110 4,940 24,420 122,167,361
삼화왕관 (004450) 34,900 200 .58 34,700 35,650 34,400 3,624 126,253,350
세방전지 (004490) 69,700 800 1.16 68,500 71,400 68,200 72,410 5,057,295,500
깨끗한나라 (004540) 2,160 30 1.41 2,150 2,185 2,120 178,251 384,468,301
깨끗한나라우 (004545) 12,010 20 .17 11,990 12,010 11,910 715 8,558,900
현대비앤지스틸 (004560) 12,280 120 .99 12,210 12,410 12,130 39,206 482,409,440
삼천리 (004690) 135,500 100 .07 136,200 137,500 134,300 18,510 2,503,504,900
조광피혁 (004700) 62,600 900 1.46 62,400 63,900 61,000 3,913 244,733,650
한솔테크닉스 (004710) 6,440 40 .63 6,420 6,490 6,220 470,968 2,996,988,915
팜젠사이언스 (004720) 4,440 -30 -.67 4,485 4,485 4,380 54,757 242,866,983
써니전자 (004770) 1,788 16 .9 1,774 1,809 1,764 1,079,428 1,932,800,782
효성 (004800) 72,500 600 .83 72,200 73,000 70,400 91,109 6,554,336,250
덕성 (004830) 6,100 -40 -.65 6,190 6,190 6,090 123,939 760,079,955
덕성우 (004835) 8,250 -70 -.84 8,400 8,400 8,140 6,544 53,709,220
DRB동일 (004840) 5,110 0 0 5,080 5,160 5,040 79,495 405,100,030
티웨이홀딩스 (004870) 699 33 4.95 670 710 661 2,237,452 1,534,634,990
동일산업 (004890) 44,600 0 0 44,600 44,600 43,550 1,654 72,737,150
조광페인트 (004910) 5,660 10 .18 5,650 5,730 5,610 28,116 159,857,570
씨아이테크 (004920) 1,258 -13 -1.02 1,281 1,290 1,252 113,119 143,563,850
한신공영 (004960) 8,700 130 1.52 8,580 8,780 8,490 38,691 334,814,830
신라교역 (004970) 10,090 90 .9 10,070 10,090 9,990 16,016 160,740,385
성신양회 (004980) 9,920 320 3.33 9,750 10,060 9,480 608,116 5,990,181,095
성신양회우 (004985) 12,870 430 3.46 12,450 12,900 12,240 54,265 683,820,870
롯데지주 (004990) 28,150 150 .54 28,600 28,600 27,850 179,215 5,040,533,575
롯데지주우 (00499K) 34,350 150 .44 34,200 35,000 33,300 2,289 78,089,350
휴스틸 (005010) 4,780 -50 -1.04 4,855 4,860 4,745 345,248 1,654,120,844
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,500 150 .42 35,450 35,900 34,550 242,467 8,549,403,875
SGC에너지 (005090) 25,350 200 .8 25,350 25,600 24,950 47,020 1,193,148,150
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 83,000 -300 -.36 83,700 83,700 82,700 30,466 2,533,049,200
녹십자홀딩스 (005250) 16,400 -390 -2.32 16,610 16,870 16,400 66,644 1,105,363,935
녹십자홀딩스2우 (005257) 44,500 -3200 -6.71 54,300 54,300 44,500 35,889 1,708,697,850
롯데칠성 (005300) 120,800 -300 -.25 120,300 123,000 119,800 25,811 3,130,941,200
롯데칠성우 (005305) 73,300 -800 -1.08 73,100 74,100 72,400 2,623 191,718,350
온타이드 (005320) 489 -9 -1.81 500 508 488 157,230 77,528,339
모나미 (005360) 2,145 -20 -.92 2,150 2,190 2,120 59,917 128,932,190
현대차 (005380) 217,000 11000 5.34 206,500 221,500 206,000 1,789,517 385,141,492,892
현대차우 (005385) 163,500 3700 2.32 159,800 165,600 159,200 190,076 30,892,602,250
현대차2우B (005387) 165,000 4400 2.74 160,600 166,900 160,200 230,620 37,802,928,100
현대차3우B (005389) 162,200 3400 2.14 158,700 164,000 158,000 35,895 5,792,870,550
신성통상 (005390) 4,075 5 .12 4,075 4,075 4,070 262,728 1,069,411,714
코스모화학 (005420) 15,690 -240 -1.51 15,790 15,920 15,460 127,816 2,004,560,080
한국공항 (005430) 53,500 -800 -1.47 54,700 54,900 53,100 8,213 440,998,400
현대지에프홀딩스 (005440) 8,690 20 .23 8,750 8,790 8,440 315,793 2,729,346,625
POSCO홀딩스 (005490) 269,500 6500 2.47 267,000 271,500 262,500 383,736 102,680,394,000
삼진제약 (005500) 19,380 80 .41 19,220 19,380 19,090 28,126 539,668,620
SPC삼립 (005610) 57,000 -700 -1.21 57,700 58,200 56,800 27,973 1,602,287,250
삼영전자 (005680) 11,470 50 .44 11,450 11,540 11,360 22,122 252,766,370
파미셀 (005690) 12,850 2080 19.31 11,210 13,450 11,130 7,430,137 94,061,757,755
넥센 (005720) 6,500 -20 -.31 6,650 6,650 6,400 62,282 404,055,020
넥센우 (005725) 4,350 70 1.64 4,300 4,350 4,300 11,421 49,271,420
크라운해태홀딩스 (005740) 7,790 30 .39 7,810 8,710 7,650 981,222 7,961,626,295
크라운해태홀딩스우 (005745) 9,300 0 0 9,300 9,480 9,160 2,598 24,283,770
대림바스 (005750) 4,180 30 .72 4,145 4,195 4,140 9,117 38,055,335
신영와코루 (005800) 13,000 180 1.4 12,810 13,100 12,700 10,898 139,650,200
풍산홀딩스 (005810) 45,000 -1400 -3.02 47,100 47,350 44,250 356,321 16,153,259,575
원림 (005820) 16,140 -10 -.06 16,150 16,160 15,820 442 7,065,370
DB손해보험 (005830) 122,200 100 .08 122,500 125,000 121,500 262,693 32,160,950,500
에스엘 (005850) 33,400 1050 3.25 32,400 34,500 32,100 404,757 13,544,885,900
휴니드 (005870) 8,920 -40 -.45 9,010 9,060 8,800 323,570 2,891,704,435
대한해운 (005880) 1,615 -39 -2.36 1,659 1,670 1,615 10,828,647 17,716,514,360
삼성전자 (005930) 61,300 800 1.32 61,500 61,600 60,300 23,933,612 1,457,360,417,042
삼성전자우 (005935) 50,400 1000 2.02 50,200 50,400 49,450 2,075,146 103,652,063,750
NH투자증권 (005940) 20,700 100 .49 21,100 21,200 20,350 1,270,734 26,132,989,350
NH투자증권우 (005945) 18,960 60 .32 18,960 19,370 18,810 117,343 2,227,734,965
이수화학 (005950) 6,000 50 .84 5,900 6,150 5,820 97,988 582,028,990
동부건설 (005960) 5,430 80 1.5 5,360 5,450 5,300 46,847 252,012,420
동부건설우 (005965) 20,400 100 .49 20,300 20,400 20,300 449 9,133,400
동원산업 (006040) 47,250 200 .43 47,300 47,700 46,150 43,701 2,064,701,900
화승인더 (006060) 4,705 -15 -.32 4,725 4,755 4,685 192,515 905,922,470
사조오양 (006090) 9,900 70 .71 9,880 10,020 9,720 14,736 145,875,600
삼아알미늄 (006110) 18,730 -50 -.27 18,830 19,080 18,600 54,089 1,015,618,435
SK디스커버리 (006120) 57,800 1600 2.85 56,300 58,200 56,300 69,692 4,004,292,700
SK디스커버리우 (006125) 42,200 -150 -.35 41,750 42,750 41,250 12,860 536,988,600
한국전자홀딩스 (006200) 768 5 .66 756 771 750 83,149 63,312,027
제주은행 (006220) 15,400 1560 11.27 13,500 17,110 13,250 10,612,094 162,453,888,450
LS (006260) 181,500 -3300 -1.79 186,500 186,900 178,600 184,050 33,418,003,550
녹십자 (006280) 128,400 400 .31 128,800 129,500 127,300 31,798 4,081,533,950
대원전선 (006340) 3,080 -25 -.81 3,115 3,165 3,055 1,615,797 4,995,069,033
대원전선우 (006345) 4,160 -65 -1.54 4,225 4,270 4,110 42,443 176,578,240
GS건설 (006360) 22,400 450 2.05 22,300 23,050 22,150 845,424 19,093,983,725
대구백화점 (006370) 6,790 -10 -.15 6,850 6,850 6,720 17,965 121,559,115
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,300 880 4.78 18,600 19,450 18,440 213,117 4,071,472,165
삼성SDI (006400) 175,400 -1400 -.79 177,700 177,800 173,300 421,667 73,690,461,000
삼성SDI우 (006405) 104,500 -100 -.1 105,200 106,300 103,900 13,231 1,385,482,150
인스코비 (006490) 1,612 -26 -1.59 1,640 1,679 1,612 729,410 1,193,730,206
대림통상 (006570) 2,800 50 1.82 2,800 2,830 2,755 12,160 33,986,665
대한유화 (006650) 86,500 -300 -.35 86,400 87,800 85,000 16,362 1,415,459,850
삼성공조 (006660) 14,540 -130 -.89 14,790 14,900 14,500 113,475 1,658,909,015
영풍제지 (006740) 1,075 -5 -.46 1,082 1,082 1,067 140,262 150,428,730
미래에셋증권 (006800) 23,450 900 3.99 22,900 23,800 22,200 7,830,793 179,792,400,100
미래에셋증권우 (006805) 9,590 230 2.46 9,360 9,620 9,130 469,538 4,392,754,825
미래에셋증권2우B (00680K) 9,400 400 4.44 9,030 9,430 8,780 2,162,621 19,659,201,755
AK홀딩스 (006840) 11,740 0 0 11,740 11,930 11,640 13,461 157,842,415
신송홀딩스 (006880) 7,820 -170 -2.13 7,990 8,030 7,780 128,106 1,009,152,870
태경케미컬 (006890) 11,200 -120 -1.06 11,310 11,360 11,180 23,306 261,356,565
우성 (006980) 17,870 -590 -3.2 18,460 18,460 17,870 1,440 26,106,790
GS리테일 (007070) 16,810 -230 -1.35 17,050 17,080 16,800 199,992 3,381,608,640
일신석재 (007110) 2,610 -5 -.19 2,610 2,675 2,570 3,720,672 9,776,628,950
미래아이앤지 (007120) 1,055 37 3.63 1,018 1,060 1,018 71,864 74,371,905
사조산업 (007160) 62,800 -700 -1.1 63,900 63,900 61,600 26,197 1,628,630,400
벽산 (007210) 2,270 0 0 2,270 2,275 2,255 81,530 184,711,048
한국특강 (007280) 1,515 0 0 1,534 1,535 1,515 46,140 70,184,902
오뚜기 (007310) 397,000 1500 .38 398,000 399,000 394,500 5,633 2,231,969,500
DN오토모티브 (007340) 21,950 150 .69 21,650 22,200 21,600 65,177 1,425,936,800
에이프로젠 (007460) 667 -5 -.74 675 680 664 1,113,210 745,614,130
샘표 (007540) 45,150 -150 -.33 44,800 45,450 44,650 3,084 138,710,725
일양약품 (007570) 14,530 -600 -3.97 15,130 15,130 14,510 140,648 2,068,260,395
일양약품우 (007575) 15,060 -310 -2.02 15,200 15,200 14,940 2,174 32,751,300
동방아그로 (007590) 6,280 0 0 6,280 6,310 6,270 3,047 19,172,410
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 48,850 -300 -.61 51,200 51,200 48,800 1,697,236 84,170,136,575
국도화학 (007690) 34,350 -100 -.29 34,800 34,850 34,350 9,962 344,294,475
F&F홀딩스 (007700) 18,880 1010 5.65 18,330 19,450 18,140 158,969 3,003,290,815
코리아써키트 (007810) 11,560 70 .61 11,760 11,790 11,370 59,557 687,716,210
코리아써우 (007815) 5,950 10 .17 5,960 5,980 5,800 84 500,110
코리아써키트2우B (00781K) 5,520 10 .18 5,570 5,570 5,520 77 426,890
서연 (007860) 10,250 250 2.5 10,030 10,580 9,940 370,141 3,789,762,030
TP (007980) 1,497 0 0 1,520 1,531 1,491 239,436 360,148,636
사조동아원 (008040) 1,153 -11 -.95 1,165 1,180 1,150 1,104,946 1,284,920,998
대덕 (008060) 7,980 -20 -.25 8,030 8,080 7,900 139,922 1,114,466,120
대덕1우 (00806K) 8,490 20 .24 8,480 8,500 8,260 13,028 108,981,820
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,700 20 .35 5,690 5,800 5,660 39,346 225,662,050
NI스틸 (008260) 3,785 0 0 3,785 3,805 3,740 41,233 155,790,570
남선알미늄 (008350) 1,227 9 .74 1,220 1,228 1,215 648,937 793,423,797
남선알미우 (008355) 12,740 0 0 12,900 12,900 12,700 1,962 24,986,410
문배철강 (008420) 2,375 -15 -.63 2,400 2,415 2,370 174,158 415,762,156
서흥 (008490) 19,760 -290 -1.45 20,050 20,500 19,420 72,161 1,426,022,220
일정실업 (008500) 12,210 -470 -3.71 12,990 12,990 12,210 8,428 104,378,425
윌비스 (008600) 431 1 .23 433 443 426 384,625 168,505,738
아남전자 (008700) 1,519 8 .53 1,520 1,538 1,498 600,671 913,213,091
율촌화학 (008730) 29,650 -600 -1.98 30,200 30,200 29,350 75,636 2,246,348,225
호텔신라 (008770) 52,200 600 1.16 51,600 53,500 51,100 369,355 19,386,852,500
호텔신라우 (008775) 46,200 -100 -.22 46,550 47,050 46,000 3,592 166,278,875
금비 (008870) 58,200 -100 -.17 58,300 58,500 57,400 1,925 111,578,400
한미사이언스 (008930) 45,900 -350 -.76 45,800 46,650 45,200 181,146 8,312,361,450
동양철관 (008970) 1,365 -4 -.29 1,368 1,386 1,348 4,550,229 6,211,875,490
KCTC (009070) 5,050 860 20.53 4,200 5,440 4,200 19,054,538 98,439,992,576
경인전자 (009140) 20,700 200 .98 20,450 20,750 20,350 1,115 22,905,100
삼성전기 (009150) 139,100 2400 1.76 139,300 140,400 136,300 415,635 57,484,047,750
삼성전기우 (009155) 62,300 900 1.47 62,200 62,900 61,300 24,563 1,520,857,500
SIMPAC (009160) 4,980 5 .1 5,000 5,030 4,940 83,587 416,100,200
한솔로지스틱스 (009180) 2,455 115 4.91 2,340 2,470 2,330 1,102,790 2,659,852,703
대양금속 (009190) 1,716 24 1.42 1,692 1,727 1,673 152,658 259,208,327
무림페이퍼 (009200) 2,170 -5 -.23 2,190 2,205 2,155 91,155 198,263,518
한샘 (009240) 46,900 700 1.52 46,600 47,450 46,300 49,620 2,320,506,250
신원 (009270) 1,836 11 .6 1,819 1,886 1,803 4,735,622 8,735,484,920
광동제약 (009290) 5,960 10 .17 5,960 6,000 5,920 42,040 250,043,375
참엔지니어링 (009310) 1,458 -12 -.82 1,470 1,474 1,440 44,925 65,084,183
아진전자부품 (009320) 1,011 -15 -1.46 1,050 1,050 1,000 154,696 157,002,146
태영건설 (009410) 3,030 85 2.89 2,950 3,030 2,905 169,344 506,051,656
태영건설우 (009415) 5,640 10 .18 5,640 5,690 5,640 3,475 19,630,170
한올바이오파마 (009420) 25,150 -350 -1.37 25,600 25,600 25,050 176,277 4,450,390,350
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,300 -200 -.28 72,500 73,100 72,000 26,305 1,905,512,450
한창제지 (009460) 747 -9 -1.19 756 756 740 118,307 88,126,361
삼화전기 (009470) 29,550 -200 -.67 30,400 30,400 29,200 39,463 1,169,500,800
HD한국조선해양 (009540) 364,000 -28000 -7.14 393,500 398,500 363,000 434,574 162,947,628,250
무림P&P (009580) 2,845 20 .71 2,810 2,870 2,780 68,104 192,467,450
모토닉 (009680) 10,460 0 0 10,540 10,540 10,360 59,133 616,798,260
삼정펄프 (009770) 30,600 450 1.49 30,050 30,600 29,800 1,658 49,658,000
플레이그램 (009810) 365 -5 -1.35 370 374 362 429,401 157,565,395
한화솔루션 (009830) 32,600 300 .93 33,900 34,700 32,500 4,148,235 139,181,267,850
한화솔루션우 (009835) 27,050 600 2.27 27,050 28,400 26,900 26,324 720,597,425
명신산업 (009900) 8,610 80 .94 8,600 8,710 8,440 204,222 1,749,641,620
영원무역홀딩스 (009970) 133,000 1800 1.37 129,000 133,000 128,500 20,877 2,746,336,300
한국내화 (010040) 2,430 0 0 2,415 2,445 2,400 34,862 83,933,797
OCI홀딩스 (010060) 73,500 400 .55 74,400 75,100 73,000 98,720 7,299,726,400
한국무브넥스 (010100) 4,650 150 3.33 4,535 4,830 4,460 882,910 4,132,605,430
LS ELECTRIC (010120) 295,500 -15500 -4.98 307,000 310,500 291,000 318,081 95,522,003,000
고려아연 (010130) 790,000 -29000 -3.54 814,000 815,000 790,000 25,148 20,057,048,000
삼성중공업 (010140) 16,530 -530 -3.11 17,190 17,680 16,470 7,951,547 133,819,068,010
우진아이엔에스 (010400) 2,790 -60 -2.11 2,860 2,860 2,780 9,786 27,405,015
한솔PNS (010420) 1,876 -9 -.48 1,886 1,889 1,871 15,374 28,799,180
에스엠벡셀 (010580) 1,797 38 2.16 1,750 1,850 1,729 1,128,684 2,038,724,963
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 188,500 -13000 -6.45 202,000 205,000 187,000 519,081 101,775,664,600
진양폴리 (010640) 4,020 10 .25 4,020 4,035 3,990 74,290 298,741,520
화천기계 (010660) 5,260 -220 -4.01 5,480 5,500 5,190 364,448 1,942,188,090
화신 (010690) 8,870 270 3.14 8,650 9,140 8,590 554,502 4,916,751,620
평화홀딩스 (010770) 4,945 -45 -.9 5,060 5,060 4,830 200,844 985,672,514
아이에스동서 (010780) 22,200 -100 -.45 22,300 22,750 22,100 31,310 698,896,275
퍼스텍 (010820) 3,930 -25 -.63 3,960 3,980 3,885 956,526 3,751,262,884
S-Oil (010950) 57,900 -700 -1.19 58,600 58,600 57,500 380,584 22,091,669,600
S-Oil우 (010955) 38,250 -400 -1.03 38,650 38,650 38,100 17,389 666,167,475
삼호개발 (010960) 3,530 40 1.15 3,490 3,540 3,470 92,560 324,998,575
진원생명과학 (011000) 2,620 25 .96 2,610 2,620 2,570 526,655 1,368,978,894
LG이노텍 (011070) 153,700 2000 1.32 155,000 155,500 151,700 154,094 23,659,699,100
에넥스 (011090) 650 14 2.2 642 650 633 239,050 152,798,228
CJ씨푸드 (011150) 3,040 -15 -.49 3,055 3,065 3,030 188,663 574,935,264
CJ씨푸드1우 (011155) 18,020 -190 -1.04 18,210 18,210 18,020 719 12,997,330
롯데케미칼 (011170) 62,900 -2100 -3.23 64,400 64,900 62,800 192,687 12,226,497,800
HMM (011200) 22,850 50 .22 23,100 23,150 22,700 1,816,170 41,619,930,925
현대위아 (011210) 48,150 600 1.26 47,550 49,300 47,300 128,940 6,226,682,950
삼화전자 (011230) 5,340 70 1.33 5,380 5,640 5,270 224,797 1,208,998,880
태림포장 (011280) 2,170 -30 -1.36 2,220 2,230 2,165 108,571 237,096,565
성안머티리얼스 (011300) 474 -2 -.42 486 486 462 359,615 169,373,698
유니켐 (011330) 1,410 2 .14 1,410 1,437 1,401 227,603 322,549,273
부산산업 (011390) 106,000 -1200 -1.12 107,400 109,300 104,500 15,276 1,639,716,850
갤럭시아에스엠 (011420) 2,800 -50 -1.75 2,800 2,900 2,705 2,503,985 6,959,957,751
한농화성 (011500) 15,260 40 .26 15,260 15,300 15,000 87,659 1,329,125,635
와이투솔루션 (011690) 3,330 60 1.83 3,270 3,390 3,220 572,220 1,898,725,388
한신기계 (011700) 4,225 -125 -2.87 4,430 4,485 4,210 1,296,151 5,565,957,972
현대코퍼레이션 (011760) 29,450 100 .34 29,800 29,800 28,250 114,596 3,346,303,875
금호석유화학 (011780) 114,500 600 .53 113,900 116,300 113,200 105,726 12,118,678,150
금호석유화학우 (011785) 57,100 0 0 57,100 57,800 56,600 8,045 459,562,650
SKC (011790) 110,200 1900 1.75 113,200 114,800 109,000 526,977 58,317,149,800
STX (011810) 3,680 30 .82 3,695 3,695 3,620 64,784 236,922,260
신성이엔지 (011930) 1,513 -22 -1.43 1,546 1,569 1,508 2,893,596 4,429,591,637
DB (012030) 1,471 2 .14 1,470 1,478 1,441 303,322 443,207,087
영흥 (012160) 545 14 2.64 537 550 531 202,665 110,328,949
아센디오 (012170) 3,475 -180 -4.92 3,655 3,750 3,425 74,007 263,156,746
계양전기 (012200) 1,462 4 .27 1,461 1,470 1,450 32,296 47,457,334
계양전기우 (012205) 3,450 -10 -.29 3,460 3,485 3,440 732 2,528,425
영화금속 (012280) 837 -7 -.83 844 851 834 171,202 143,457,513
경동인베스트 (012320) 63,900 400 .63 63,500 64,400 63,300 3,577 227,845,800
현대모비스 (012330) 297,500 12500 4.39 285,500 298,500 285,500 397,717 117,465,224,250
한화에어로스페이스 (012450) 856,000 -39000 -4.36 897,000 900,000 856,000 313,167 271,117,947,000
더존비즈온 (012510) 72,200 -4400 -5.74 75,000 76,100 70,800 518,717 37,759,501,800
경인양행 (012610) 3,405 -15 -.44 3,420 3,460 3,390 66,386 226,781,430
HDC (012630) 23,650 200 .85 23,450 24,150 23,250 223,640 5,297,088,300
모나리자 (012690) 2,770 10 .36 2,760 2,785 2,755 98,658 273,118,830
에스원 (012750) 68,200 100 .15 68,000 68,800 67,800 47,122 3,209,865,200
대창 (012800) 1,430 22 1.56 1,416 1,448 1,406 2,093,711 2,993,292,186
세우글로벌 (013000) 1,182 17 1.46 1,171 1,195 1,167 28,896 34,071,987
일성건설 (013360) 1,874 17 .92 1,863 1,905 1,850 431,081 808,236,839
화승코퍼레이션 (013520) 2,010 -25 -1.23 2,040 2,045 1,999 91,921 185,181,182
디와이 (013570) 4,635 0 0 4,635 4,650 4,605 46,235 213,930,153
계룡건설 (013580) 21,900 -350 -1.57 22,400 25,300 21,800 2,344,636 55,025,358,825
까뮤이앤씨 (013700) 1,083 1 .09 1,082 1,093 1,075 87,240 94,277,623
지엠비코리아 (013870) 4,020 -30 -.74 4,065 4,070 3,990 52,599 211,408,645
지누스 (013890) 17,170 20 .12 17,150 17,230 16,910 82,217 1,406,927,490
한익스프레스 (014130) 3,585 135 3.91 3,450 3,790 3,445 264,991 959,314,349
대영포장 (014160) 1,180 -3 -.25 1,183 1,188 1,170 835,753 984,097,784
금강공업 (014280) 4,755 130 2.81 4,620 4,780 4,615 193,983 916,311,724
금강공업우 (014285) 6,930 -170 -2.39 7,090 7,090 6,930 568 3,965,670
영보화학 (014440) 4,515 -5 -.11 4,525 4,550 4,475 82,465 371,935,328
극동유화 (014530) 3,490 0 0 3,495 3,545 3,465 668,795 2,335,802,641
태경비케이 (014580) 4,920 -40 -.81 5,000 5,000 4,860 130,794 643,540,905
한솔케미칼 (014680) 162,000 -1700 -1.04 164,100 165,000 158,700 52,868 8,525,552,550
사조씨푸드 (014710) 7,950 -100 -1.24 8,100 8,100 7,860 46,913 373,056,090
HL D&I (014790) 2,770 15 .54 2,755 2,790 2,720 73,934 202,714,332
동원시스템즈 (014820) 32,150 -150 -.46 32,300 32,350 31,450 35,379 1,131,290,100
동원시스템즈우 (014825) 18,020 -180 -.99 18,190 18,220 18,000 332 6,020,690
유니드 (014830) 90,000 -1200 -1.32 92,200 92,500 89,200 66,041 5,995,815,300
성문전자 (014910) 1,231 9 .74 1,222 1,259 1,204 42,185 51,343,162
성문전자우 (014915) 4,675 40 .86 4,675 4,675 4,675 116 542,300
인디에프 (014990) 1,305 33 2.59 1,250 1,364 1,219 6,032,417 7,886,524,919
이스타코 (015020) 717 -3 -.42 740 740 716 308,090 222,403,755
대창단조 (015230) 5,870 -70 -1.18 5,960 5,970 5,810 76,707 450,162,960
에이엔피 (015260) 429 1 .23 428 439 422 270,975 116,205,468
INVENI (015360) 56,000 1000 1.82 55,000 56,200 55,000 11,648 649,204,150
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 37,850 3750 11 38,400 38,550 36,050 19,546,586 732,741,347,875
일진홀딩스 (015860) 5,200 -20 -.38 5,230 5,260 5,100 116,894 605,474,800
태경산업 (015890) 5,330 0 0 5,330 5,350 5,290 46,179 245,663,065
대현 (016090) 1,902 2 .11 1,915 1,920 1,895 96,538 183,627,178
삼성증권 (016360) 77,200 1400 1.85 78,200 79,000 76,100 707,944 54,626,918,900
KG스틸 (016380) 6,270 30 .48 6,260 6,420 6,230 142,271 898,741,575
한세예스24홀딩스 (016450) 4,450 110 2.53 4,320 4,470 4,285 79,471 349,877,593
환인제약 (016580) 12,090 40 .33 12,070 12,160 12,040 19,261 232,956,015
신대양제지 (016590) 13,190 170 1.31 13,100 13,640 12,950 88,292 1,172,508,580
DB증권 (016610) 8,540 130 1.55 8,490 8,570 8,340 278,436 2,349,287,585
대성홀딩스 (016710) 9,990 0 0 9,990 10,040 9,890 42,177 418,961,330
두올 (016740) 3,335 30 .91 3,340 3,375 3,185 67,407 224,231,435
퍼시스 (016800) 43,700 0 0 43,700 43,850 43,200 512 22,204,050
웅진 (016880) 2,985 -65 -2.13 3,050 3,070 2,880 1,735,809 5,148,873,071
광명전기 (017040) 2,065 35 1.72 2,045 2,070 2,005 337,375 689,968,361
명문제약 (017180) 1,677 -3 -.18 1,680 1,682 1,668 37,756 63,281,842
우신시스템 (017370) 8,040 160 2.03 7,900 8,680 7,890 617,660 5,090,862,980
서울가스 (017390) 58,600 300 .51 58,300 59,000 58,300 10,587 621,100,350
수산세보틱스 (017550) 1,827 0 0 1,827 1,841 1,810 100,565 183,540,249
SK텔레콤 (017670) 57,100 300 .53 57,100 57,300 56,200 788,270 44,923,378,650
현대엘리베이터 (017800) 85,300 -1400 -1.61 86,800 87,300 83,700 337,209 28,813,972,200
풀무원 (017810) 12,300 20 .16 12,350 12,420 12,200 65,543 806,279,080
DS단석 (017860) 27,050 -100 -.37 28,000 28,450 27,000 233,358 6,422,216,825
광전자 (017900) 2,005 14 .7 1,991 2,020 1,976 85,405 170,575,213
E1 (017940) 79,100 -700 -.88 80,300 80,400 79,000 30,553 2,433,018,900
한국카본 (017960) 24,700 -650 -2.56 25,400 26,050 24,650 647,276 16,337,121,450
애경산업 (018250) 16,190 -330 -2 16,550 16,550 16,090 91,832 1,488,495,925
삼성에스디에스 (018260) 180,100 -13400 -6.93 186,900 187,900 175,700 774,478 139,932,451,550
조일알미늄 (018470) 1,530 6 .39 1,524 1,541 1,508 394,868 601,076,977
동원금속 (018500) 1,379 68 5.19 1,318 1,534 1,312 6,330,597 9,124,173,347
SK가스 (018670) 258,500 3000 1.17 260,000 263,000 253,500 24,822 6,420,061,000
한온시스템 (018880) 3,195 35 1.11 3,185 3,250 3,145 1,063,017 3,401,998,576
신풍제약 (019170) 13,720 -700 -4.85 14,260 14,260 13,410 888,779 12,242,451,175
신풍제약우 (019175) 38,550 50 .13 37,550 42,000 34,150 257,562 9,716,858,425
티에이치엔 (019180) 2,965 40 1.37 2,915 2,975 2,915 104,489 308,592,397
세아특수강 (019440) 14,740 290 2.01 14,440 14,740 14,360 31,272 456,378,350
엑시큐어하이트론 (019490) 665 8 1.22 657 719 645 1,411,328 965,936,041
대교 (019680) 2,460 70 2.93 2,390 2,470 2,345 73,739 177,506,155
대교우B (019685) 1,317 0 0 1,309 1,320 1,303 21,127 27,670,097
한섬 (020000) 17,310 -80 -.46 17,400 17,420 17,200 41,751 721,359,915
키다리스튜디오 (020120) 4,005 -70 -1.72 4,160 4,185 4,000 312,635 1,275,897,298
롯데에너지머티리얼즈 (020150) 23,100 0 0 23,250 23,350 22,800 82,469 1,903,991,925
아시아나항공 (020560) 9,920 40 .4 10,050 10,050 9,880 124,836 1,241,482,045
일진디스플 (020760) 760 10 1.33 750 761 740 114,344 86,145,274
서원 (021050) 1,329 0 0 1,329 1,358 1,310 291,662 386,735,213
코웨이 (021240) 95,600 -1700 -1.75 96,300 98,000 95,400 169,210 16,303,867,500
세원정공 (021820) 11,320 -100 -.88 11,420 11,550 11,250 48,948 554,974,065
포스코DX (022100) 24,500 -400 -1.61 25,100 25,100 24,150 479,585 11,712,971,650
삼원강재 (023000) 2,565 -30 -1.16 2,590 2,590 2,535 8,825 22,577,717
MH에탄올 (023150) 5,340 20 .38 5,370 5,380 5,290 8,586 45,680,830
한국종합기술 (023350) 5,600 110 2 5,490 5,830 5,490 107,162 601,834,480
동남합성 (023450) 34,050 -50 -.15 34,100 34,150 33,250 4,075 137,080,375
롯데쇼핑 (023530) 75,800 800 1.07 75,400 76,200 74,900 68,098 5,151,496,950
다우기술 (023590) 35,400 -650 -1.8 36,100 36,200 35,000 261,970 9,314,338,925
인지컨트롤스 (023800) 6,250 30 .48 6,340 6,340 6,180 48,607 302,472,310
인팩 (023810) 5,870 0 0 5,870 5,920 5,830 13,369 78,450,120
에쓰씨엔지니어링 (023960) 1,380 101 7.9 1,361 1,495 1,353 3,286,204 4,641,544,434
WISCOM (024070) 2,015 -20 -.98 2,030 2,035 2,000 3,038 6,116,970
디씨엠 (024090) 13,770 210 1.55 13,590 13,770 13,510 13,960 190,100,520
기업은행 (024110) 18,790 730 4.04 18,290 18,810 18,060 1,683,146 31,151,182,655
콜마홀딩스 (024720) 15,110 -460 -2.95 15,470 16,950 14,990 2,519,589 39,988,080,100
대원화성 (024890) 910 -1 -.11 935 935 906 32,233 29,329,289
디와이덕양 (024900) 2,645 5 .19 2,620 2,682 2,620 97,582 259,348,209
KPX케미칼 (025000) 48,450 550 1.15 48,000 48,450 47,900 6,529 315,105,000
SJM홀딩스 (025530) 3,655 35 .97 3,630 3,660 3,615 16,945 61,593,625
한국단자 (025540) 67,900 1600 2.41 66,700 68,700 65,800 67,990 4,560,177,200
미래산업 (025560) 653 3 .46 653 661 638 607,375 396,023,780
제이준코스메틱 (025620) 8,130 -100 -1.22 8,150 8,420 8,130 31,873 262,511,490
한솔홈데코 (025750) 728 -1 -.14 729 737 722 410,347 299,094,343
이구산업 (025820) 5,050 220 4.55 4,965 5,080 4,905 751,623 3,767,471,546
남해화학 (025860) 8,020 20 .25 8,050 8,110 7,930 169,869 1,362,317,525
한국주강 (025890) 1,888 3 .16 1,885 1,891 1,870 17,496 32,920,148
스틱인베스트먼트 (026890) 11,220 0 0 11,250 11,460 11,070 123,056 1,381,113,080
부국철강 (026940) 2,290 -30 -1.29 2,320 2,325 2,280 97,083 222,721,812
동서 (026960) 29,050 2350 8.8 26,600 30,000 26,550 489,822 14,113,739,025
BGF (027410) 4,290 35 .82 4,265 4,290 4,195 178,924 757,891,389
마니커 (027740) 895 -6 -.67 900 902 892 242,825 217,626,350
한국제지 (027970) 817 2 .25 818 818 808 146,770 119,028,960
삼성E&A (028050) 23,000 -250 -1.08 23,100 23,450 22,850 869,069 20,029,840,525
동아지질 (028100) 17,180 80 .47 17,120 17,300 16,830 43,435 746,560,685
삼성물산 (028260) 165,100 2600 1.6 163,500 168,800 162,000 714,792 117,983,351,550
삼성물산우B (02826K) 121,800 700 .58 123,000 124,100 120,700 6,434 784,702,250
팬오션 (028670) 3,815 -75 -1.93 3,900 3,905 3,805 2,002,151 7,696,110,309
케이씨 (029460) 24,100 200 .84 24,100 24,150 23,700 23,158 554,888,700
신도리코 (029530) 51,100 1900 3.86 49,700 51,300 48,900 36,769 1,855,791,725
삼성카드 (029780) 49,350 150 .3 49,100 49,700 48,900 82,725 4,077,167,375
제일기획 (030000) 20,300 -150 -.73 20,350 20,500 20,100 340,760 6,889,476,900
NICE평가정보 (030190) 16,850 530 3.25 16,430 17,160 16,320 194,965 3,296,378,835
KT (030200) 52,400 300 .58 52,200 52,500 51,800 476,935 25,421,377,384
다올투자증권 (030210) 3,750 -70 -1.83 3,830 3,860 3,730 208,507 783,389,669
교보증권 (030610) 8,960 180 2.05 8,810 8,980 8,660 317,076 2,793,903,300
동원수산 (030720) 6,080 -70 -1.14 6,150 6,150 5,990 6,799 40,985,160
서울보증보험 (031210) 43,800 1100 2.58 43,150 44,900 43,000 221,974 9,760,817,625
신세계인터내셔날 (031430) 12,560 -620 -4.7 13,000 13,190 12,560 519,751 6,650,042,405
신세계푸드 (031440) 40,950 -1050 -2.5 41,700 43,150 40,450 31,971 1,323,740,525
아이티센씨티에스 (031820) 709 -26 -3.54 735 737 708 934,593 670,556,476
롯데관광개발 (032350) 16,780 330 2.01 16,420 16,980 16,200 873,118 14,524,146,395
황금에스티 (032560) 6,130 20 .33 6,120 6,160 6,070 19,827 121,257,290
LG유플러스 (032640) 13,790 40 .29 13,760 13,830 13,460 1,476,782 20,222,538,250
삼성생명 (032830) 129,000 500 .39 130,100 131,000 127,600 289,015 37,250,109,750
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,360 -170 -1.09 15,510 15,670 15,330 120,754 1,870,561,425
체시스 (033250) 1,147 -4 -.35 1,154 1,159 1,141 380,399 436,154,340
유나이티드제약 (033270) 21,150 -200 -.94 21,350 21,350 21,050 26,453 559,835,200
SJG세종 (033530) 4,585 30 .66 4,560 4,665 4,530 101,361 464,879,865
KT&G (033780) 125,300 700 .56 123,500 126,600 123,400 317,989 39,840,311,968
무학 (033920) 8,010 130 1.65 7,970 8,030 7,850 43,984 348,779,225
두산에너빌리티 (034020) 65,800 -3100 -4.5 68,400 69,300 64,200 11,308,003 749,541,329,250
SBS (034120) 26,400 -1050 -3.83 27,650 27,650 26,200 138,526 3,681,828,625
LG디스플레이 (034220) 9,340 -90 -.95 9,490 9,490 9,250 1,186,944 11,079,034,365
파라다이스 (034230) 14,950 90 .61 14,890 15,040 14,730 504,436 7,524,828,985
NICE (034310) 12,840 70 .55 12,780 13,000 12,700 109,436 1,406,654,490
인천도시가스 (034590) 25,900 400 1.57 25,550 25,950 25,500 18,551 478,688,250
SK (034730) 202,500 3300 1.66 201,000 203,000 195,500 417,497 83,548,098,400
SK우 (03473K) 165,200 2800 1.72 164,700 166,000 159,500 6,269 1,023,933,950
한국토지신탁 (034830) 1,261 28 2.27 1,236 1,262 1,236 1,181,010 1,478,095,657
HS애드 (035000) 7,800 20 .26 7,900 7,900 7,680 28,014 216,615,695
백산 (035150) 14,440 -200 -1.37 14,880 14,880 14,320 66,126 953,635,260
강원랜드 (035250) 18,910 650 3.56 18,330 19,070 18,270 1,172,515 21,946,553,383
NAVER (035420) 283,500 -7000 -2.41 282,500 286,500 276,000 2,862,461 806,833,905,750
신세계 I&C (035510) 21,400 -2750 -11.39 22,800 24,450 20,600 2,274,151 50,217,756,875
카카오 (035720) 69,400 -1000 -1.42 69,400 70,700 67,200 6,399,440 442,645,746,400
콘텐트리중앙 (036420) 13,230 -410 -3.01 13,650 13,650 13,110 100,073 1,325,872,090
한국가스공사 (036460) 41,900 2450 6.21 40,500 45,300 40,300 4,194,947 180,844,527,975
SNT홀딩스 (036530) 57,800 3800 7.04 54,000 61,000 53,900 121,274 7,037,109,850
엔씨소프트 (036570) 192,800 -1300 -.67 195,900 196,000 189,600 90,442 17,413,435,850
팜스코 (036580) 2,715 -25 -.91 2,770 2,770 2,705 21,106 57,408,275
YG PLUS (037270) 8,390 -40 -.47 8,510 8,510 8,190 918,228 7,708,155,595
LG헬로비전 (037560) 2,910 -15 -.51 2,930 2,945 2,820 697,695 2,014,759,975
광주신세계 (037710) 30,300 300 1 30,000 30,350 29,950 52,973 1,597,063,300
하나투어 (039130) 55,600 700 1.28 55,700 56,600 54,900 132,780 7,391,698,450
키움증권 (039490) 236,500 0 0 238,500 239,500 230,500 202,772 47,745,487,750
HDC랩스 (039570) 9,560 -30 -.31 9,690 9,700 9,420 34,297 326,482,415
상신브레이크 (041650) 2,935 15 .51 2,920 2,975 2,920 33,309 98,150,296
한화오션 (042660) 82,500 -4900 -5.61 88,400 89,300 82,100 3,391,991 286,001,617,450
HD현대인프라코어 (042670) 12,850 -330 -2.5 13,210 13,280 12,780 1,755,130 22,661,960,290
한미반도체 (042700) 97,500 4700 5.06 98,100 100,500 96,200 2,227,465 217,825,290,300
주연테크 (044380) 363 -5 -1.36 365 365 360 83,209 30,186,289
KSS해운 (044450) 9,620 -180 -1.84 9,800 9,810 9,540 124,838 1,208,069,140
코스맥스비티아이 (044820) 19,150 -110 -.57 19,500 19,500 18,700 30,613 583,641,715
대우건설 (047040) 4,360 120 2.83 4,310 4,585 4,270 4,465,856 19,703,778,301
포스코인터내셔널 (047050) 49,250 -50 -.1 49,700 51,000 49,150 657,587 32,820,537,075
유니온머티리얼 (047400) 1,622 -5 -.31 1,632 1,642 1,619 88,569 144,212,400
한국항공우주 (047810) 89,900 -1200 -1.32 92,100 92,700 89,300 734,570 66,216,018,750
동원F&B (049770) 41,650 -100 -.24 41,800 42,250 41,200 22,530 939,660,650
우진플라임 (049800) 1,997 -2 -.1 2,025 2,025 1,965 29,525 58,587,916
한전KPS (051600) 63,300 1900 3.09 64,900 65,400 60,900 912,724 57,526,583,850
진양화학 (051630) 2,030 20 1 2,005 2,035 1,996 75,936 152,868,220
LG생활건강 (051900) 341,500 -8000 -2.29 349,000 349,000 339,500 59,859 20,539,217,250
LG생활건강우 (051905) 137,400 -2600 -1.86 140,000 140,000 136,600 7,846 1,080,725,650
LG화학 (051910) 212,500 1500 .71 213,500 214,000 210,000 178,210 37,788,468,000
LG화학우 (051915) 107,600 -100 -.09 108,100 108,700 106,800 36,729 3,953,330,100
한전기술 (052690) 114,900 -100 -.09 118,200 121,700 109,000 991,029 113,961,954,800
스카이라이프 (053210) 5,080 60 1.2 5,060 5,090 4,985 79,373 399,696,365
한미글로벌 (053690) 21,100 -700 -3.21 22,100 22,150 20,950 256,487 5,473,252,150
테이팩스 (055490) 13,940 30 .22 13,920 13,990 13,680 11,880 165,127,795
신한지주 (055550) 60,600 -400 -.66 61,100 61,300 59,800 12,851,355 769,253,909,450
현대홈쇼핑 (057050) 56,400 500 .89 56,000 56,500 55,500 12,230 685,869,500
포스코스틸리온 (058430) 39,800 350 .89 39,500 40,500 39,400 23,336 933,429,400
세아홀딩스 (058650) 106,900 -1000 -.93 108,000 109,200 105,200 2,109 225,805,200
다스코 (058730) 3,145 20 .64 3,130 3,235 3,125 108,200 342,981,910
KTcs (058850) 2,920 -10 -.34 2,930 2,960 2,915 220,927 648,768,207
KTis (058860) 2,920 -5 -.17 2,925 2,940 2,905 197,199 576,266,944
HL홀딩스 (060980) 41,400 100 .24 40,900 41,500 40,900 15,057 619,939,850
산일전기 (062040) 86,600 800 .93 85,300 88,500 83,700 555,587 47,923,827,000
종근당바이오 (063160) 22,900 400 1.78 22,600 23,100 22,600 7,693 175,932,500
현대로템 (064350) 191,800 -8200 -4.1 198,900 202,000 190,500 1,551,571 299,610,191,450
LG씨엔에스 (064400) 85,500 -11500 -11.86 92,300 92,300 84,100 1,352,050 118,208,647,600
SNT모티브 (064960) 31,150 300 .97 31,050 31,200 30,200 56,015 1,729,983,725
LG전자 (066570) 76,100 -100 -.13 76,800 77,000 75,000 514,310 39,081,989,500
LG전자우 (066575) 37,800 250 .67 37,800 37,950 37,400 59,060 2,224,272,000
엘앤에프 (066970) 53,400 -900 -1.66 53,900 53,900 52,000 291,447 15,403,845,700
세이브존I&C (067830) 2,685 45 1.7 2,645 2,700 2,620 53,291 142,358,226
셀트리온 (068270) 160,500 -700 -.43 161,300 162,400 159,700 380,643 61,065,077,000
삼성출판사 (068290) 17,890 -300 -1.65 18,100 18,200 17,760 21,804 389,984,670
TKG휴켐스 (069260) 16,510 -140 -.84 16,570 16,690 16,500 76,422 1,266,217,895
대호에이엘 (069460) 1,972 38 1.96 1,934 1,974 1,924 923,673 1,807,763,242
대웅제약 (069620) 145,500 -5700 -3.77 147,700 148,100 144,500 50,529 7,395,314,400
한세엠케이 (069640) 1,128 -30 -2.59 1,159 1,210 1,125 37,761 43,173,782
DSR제강 (069730) 3,715 5 .13 3,710 3,750 3,690 21,327 79,074,671
현대백화점 (069960) 76,500 700 .92 76,000 77,900 75,000 84,962 6,533,402,050
모나용평 (070960) 5,150 -80 -1.53 5,220 5,250 5,110 242,932 1,259,053,630
한국금융지주 (071050) 146,300 -2100 -1.42 148,400 148,600 144,100 335,626 48,981,826,400
한국금융지주우 (071055) 94,500 -900 -.94 95,500 96,300 93,250 34,319 3,234,957,700
하이스틸 (071090) 3,965 -80 -1.98 4,010 4,060 3,955 259,629 1,034,792,767
지역난방공사 (071320) 87,400 2500 2.94 87,000 89,700 85,700 86,089 7,515,026,400
롯데하이마트 (071840) 8,110 -40 -.49 8,170 8,170 8,080 11,365 92,355,840
코아스 (071950) 9,110 90 1 9,060 9,270 9,000 3,970 36,122,570
HD현대마린엔진 (071970) 52,400 -3200 -5.76 55,500 55,500 52,100 523,778 27,771,554,750
유엔젤 (072130) 5,370 -50 -.92 5,420 5,440 5,230 134,017 712,740,385
농심홀딩스 (072710) 83,600 1200 1.46 82,600 84,900 82,600 14,742 1,231,002,800
금호타이어 (073240) 4,510 40 .89 4,470 4,575 4,465 499,669 2,255,572,210
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,380 15 .45 3,365 3,415 3,340 7,891 26,659,575
세진중공업 (075580) 11,420 -810 -6.62 12,310 12,350 11,380 1,072,663 12,520,600,705
유니퀘스트 (077500) 6,690 -60 -.89 6,760 6,940 6,630 230,141 1,554,900,445
STX엔진 (077970) 22,400 -1600 -6.67 24,000 24,000 22,350 538,889 12,313,069,500
텔코웨어 (078000) 14,250 390 2.81 13,910 14,670 13,830 70,754 1,013,216,160
에이블씨엔씨 (078520) 7,740 -210 -2.64 8,020 8,020 7,720 122,346 957,634,915
GS (078930) 46,750 -100 -.21 46,750 47,150 46,200 332,903 15,548,710,775
GS우 (078935) 43,000 250 .58 42,800 43,600 42,650 13,576 582,181,800
CJ CGV (079160) 5,170 0 0 5,200 5,230 5,100 205,176 1,059,929,050
현대리바트 (079430) 8,050 60 .75 8,020 8,080 7,800 27,807 220,755,890
LIG넥스원 (079550) 527,000 -27000 -4.87 540,000 549,000 525,000 298,512 158,406,974,500
전진건설로봇 (079900) 59,000 3300 5.92 55,400 60,600 55,000 724,659 42,432,825,550
휴비스 (079980) 3,055 25 .83 3,035 3,110 3,030 71,472 218,553,735
일진다이아 (081000) 13,600 140 1.04 13,460 13,690 13,300 23,692 319,803,860
미스토홀딩스 (081660) 33,500 -150 -.45 33,500 33,850 33,450 89,005 2,990,775,950
동양생명 (082640) 6,940 40 .58 7,040 7,040 6,840 176,801 1,226,820,705
한화엔진 (082740) 27,950 -1900 -6.37 30,050 30,250 27,500 1,261,131 36,018,306,600
그린케미칼 (083420) 8,340 70 .85 8,390 8,520 8,000 246,146 2,051,373,075
대한제강 (084010) 16,280 140 .87 16,350 16,440 16,090 11,852 192,850,245
동양고속 (084670) 8,630 -300 -3.36 8,900 8,920 8,590 11,557 100,538,550
이월드 (084680) 1,687 20 1.2 1,672 1,724 1,656 1,274,928 2,157,361,246
대상홀딩스 (084690) 10,840 -50 -.46 10,950 10,980 10,780 155,354 1,686,142,100
대상홀딩스우 (084695) 15,650 -150 -.95 16,000 16,000 15,590 9,857 154,639,970
TBH글로벌 (084870) 1,351 3 .22 1,335 1,365 1,331 30,444 41,062,935
엔케이 (085310) 823 -17 -2.02 835 842 820 239,450 198,764,631
미래에셋생명 (085620) 6,180 80 1.31 6,250 6,330 6,020 148,214 917,949,170
현대글로비스 (086280) 136,500 100 .07 136,500 141,900 135,200 249,658 34,347,674,000
하나금융지주 (086790) 83,200 900 1.09 82,300 83,500 81,100 1,020,020 84,438,088,700
이리츠코크렙 (088260) 4,560 15 .33 4,535 4,580 4,515 282,042 1,286,028,105
한화생명 (088350) 3,375 -20 -.59 3,395 3,400 3,335 1,573,224 5,298,143,473
진도 (088790) 1,994 19 .96 1,976 2,000 1,976 24,011 47,623,759
맥쿼리인프라 (088980) 11,880 20 .17 11,860 11,920 11,840 2,187,746 25,989,508,160
HDC현대EP (089470) 3,940 20 .51 3,945 3,945 3,900 36,539 143,040,405
제주항공 (089590) 7,330 30 .41 7,420 7,500 7,240 222,443 1,629,982,570
롯데렌탈 (089860) 34,450 600 1.77 33,850 34,500 33,800 62,977 2,153,012,400
평화산업 (090080) 1,086 -17 -1.54 1,105 1,108 1,084 564,646 615,460,942
노루페인트 (090350) 9,430 40 .43 9,460 9,560 9,330 133,137 1,255,184,850
노루페인트우 (090355) 15,520 10 .06 15,620 15,620 15,360 2,727 42,409,160
메타랩스 (090370) 1,385 5 .36 1,380 1,388 1,362 60,580 83,109,100
아모레퍼시픽 (090430) 138,800 -6900 -4.74 145,700 145,700 136,700 786,457 109,321,415,050
아모레퍼시픽우 (090435) 45,950 -2400 -4.96 48,350 48,350 45,500 53,583 2,479,573,300
비에이치 (090460) 12,870 80 .63 12,850 12,980 12,680 205,048 2,629,264,645
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,125 20 .95 2,160 2,160 2,070 578,409 1,226,755,721
디아이씨 (092200) 4,895 110 2.3 4,975 5,040 4,840 659,057 3,252,503,160
KEC (092220) 841 27 3.32 822 844 818 1,105,266 923,719,991
KPX홀딩스 (092230) 69,000 900 1.32 68,000 69,600 67,800 5,967 409,713,250
기신정기 (092440) 2,530 -30 -1.17 2,595 2,595 2,510 13,648 34,482,510
DYP (092780) 4,570 25 .55 4,545 4,590 4,495 13,223 60,162,815
넥스틸 (092790) 14,060 -190 -1.33 14,210 14,520 14,040 231,511 3,288,194,965
LF (093050) 17,970 -140 -.77 18,000 18,110 17,810 44,512 801,190,785
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,845 170 6.36 2,695 2,920 2,635 2,096,657 5,907,595,323
후성 (093370) 5,040 -20 -.4 5,130 5,170 5,010 375,471 1,900,695,260
효성ITX (094280) 13,950 -340 -2.38 14,290 14,310 13,920 117,940 1,655,599,815
맵스리얼티1 (094800) 4,340 5 .12 4,340 4,370 4,320 117,314 510,024,670
AJ네트웍스 (095570) 4,105 15 .37 4,080 4,110 4,055 242,176 990,054,777
웅진씽크빅 (095720) 1,872 3 .16 1,873 1,873 1,847 196,951 366,507,432
JW홀딩스 (096760) 3,640 -45 -1.22 3,760 3,765 3,630 139,152 508,997,606
SK이노베이션 (096770) 101,000 -800 -.79 102,400 103,000 99,900 330,462 33,395,825,350
SK이노베이션우 (096775) 70,400 -800 -1.12 71,200 71,300 69,900 2,838 199,456,350
HJ중공업 (097230) 7,460 -390 -4.97 7,810 7,810 7,330 1,366,287 10,209,510,465
엠씨넥스 (097520) 28,050 100 .36 27,950 28,400 27,650 39,602 1,108,963,400
CJ제일제당 (097950) 255,000 1000 .39 256,000 259,000 251,000 107,658 27,362,616,000
CJ제일제당 우 (097955) 148,600 -600 -.4 149,500 150,100 147,500 5,805 862,206,350
SK오션플랜트 (100090) 18,640 -560 -2.92 19,360 19,470 18,580 290,636 5,475,821,505
비상교육 (100220) 6,800 -130 -1.88 6,940 7,100 6,700 146,613 1,005,922,655
진양홀딩스 (100250) 3,290 -10 -.3 3,300 3,300 3,270 57,965 190,331,159
SNT에너지 (100840) 42,950 2200 5.4 41,150 44,850 40,100 392,863 16,964,483,075
인바이오젠 (101140) 11,720 -350 -2.9 11,990 12,170 11,600 12,094 142,272,810
해태제과식품 (101530) 6,990 -80 -1.13 7,060 7,060 6,920 26,822 187,047,140
동성케미컬 (102260) 4,350 0 0 4,320 4,390 4,280 62,979 271,989,777
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,230 -70 -.62 11,220 11,300 11,200 19,690 221,253,450
풍산 (103140) 130,400 5200 4.15 128,300 133,300 122,500 950,364 122,295,186,350
일진전기 (103590) 33,800 200 .6 33,750 34,450 33,250 570,983 19,304,510,725
한국철강 (104700) 9,080 -210 -2.26 9,350 9,350 9,080 51,001 465,638,550
KB금융 (105560) 109,500 -2800 -2.49 113,000 113,200 108,800 1,685,148 185,119,834,150
한세실업 (105630) 10,720 50 .47 10,740 10,750 10,620 82,950 887,501,955
우진 (105840) 11,520 -420 -3.52 12,250 12,340 11,320 771,675 8,959,510,650
미원홀딩스 (107590) 77,400 800 1.04 76,600 77,500 76,600 1,213 93,414,900
LX세미콘 (108320) 65,700 1300 2.02 65,500 65,900 64,200 41,582 2,719,387,000
LX하우시스 (108670) 32,200 -50 -.16 32,350 32,350 31,850 16,356 524,806,725
LX하우시스우 (108675) 18,800 -80 -.42 19,040 19,080 18,750 2,275 42,767,585
주성코퍼레이션 (109070) 884 2 .23 882 895 859 274,234 239,445,517
호전실업 (111110) 8,810 70 .8 8,790 8,830 8,600 34,852 303,940,450
동인기연 (111380) 15,040 -160 -1.05 15,140 15,260 14,940 11,483 173,103,210
영원무역 (111770) 61,800 1300 2.15 60,000 62,000 59,800 58,723 3,600,146,700
씨에스윈드 (112610) 47,800 -100 -.21 48,700 49,750 47,800 343,344 16,646,765,500
GKL (114090) 15,030 90 .6 14,900 15,240 14,840 273,924 4,116,212,745
대성에너지 (117580) 8,470 -120 -1.4 8,450 8,820 8,420 517,672 4,438,839,140
메타케어 (118000) 339 -1 -.29 340 345 335 394,399 133,671,325
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 101,000 0 0 102,900 102,900 99,900 948 95,407,550
코오롱인더 (120110) 39,400 250 .64 39,650 40,050 38,450 349,394 13,739,999,225
코오롱인더우 (120115) 23,100 -300 -1.28 23,550 23,550 23,100 15,680 365,329,950
아이마켓코리아 (122900) 8,410 70 .84 8,340 8,410 8,310 50,375 421,596,700
한국화장품 (123690) 8,730 -560 -6.03 9,240 9,240 8,550 1,097,137 9,694,683,065
SJM (123700) 3,450 -25 -.72 3,465 3,500 3,415 38,190 131,424,917
한국자산신탁 (123890) 2,625 65 2.54 2,560 2,625 2,555 466,289 1,213,483,441
현대퓨처넷 (126560) 3,330 0 0 3,335 3,350 3,290 70,263 233,851,710
수산인더스트리 (126720) 27,700 -200 -.72 28,450 29,200 27,200 174,925 4,908,306,050
대성산업 (128820) 4,190 30 .72 4,190 4,220 4,105 272,994 1,138,775,456
한미약품 (128940) 295,000 -2500 -.84 296,500 297,000 293,000 61,911 18,223,871,250
인터지스 (129260) 2,880 160 5.88 2,730 3,165 2,695 3,818,517 11,428,775,009
한전산업 (130660) 15,150 600 4.12 15,560 16,990 15,060 4,762,086 75,281,533,670
화인베스틸 (133820) 818 -1 -.12 819 825 814 37,291 30,526,589
미원화학 (134380) 80,000 500 .63 79,500 80,000 79,500 191 15,244,000
시디즈 (134790) 31,500 -200 -.63 31,950 31,950 31,050 5,229 164,259,600
선진 (136490) 11,650 0 0 11,660 11,790 11,380 157,411 1,821,581,205
에스디바이오센서 (137310) 10,960 -70 -.63 11,050 11,250 10,940 220,573 2,441,985,550
메리츠금융지주 (138040) 114,300 200 .18 113,200 115,500 112,900 330,528 37,718,747,000
코오롱ENP (138490) 6,800 20 .29 6,820 6,860 6,720 47,476 322,446,330
BNK금융지주 (138930) 12,710 560 4.61 12,170 12,780 12,170 1,855,768 23,342,818,565
iM금융지주 (139130) 12,580 450 3.71 12,150 12,580 12,090 626,873 7,791,060,385
이마트 (139480) 87,000 400 .46 86,400 87,700 84,800 176,853 15,313,518,750
아주스틸 (139990) 4,045 -35 -.86 4,080 4,125 4,025 19,318 78,158,088
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,700 21 1.25 1,684 1,711 1,659 41,461 70,204,595
다이나믹디자인 (145210) 880 -26 -2.87 907 930 870 95,076 84,881,693
케이탑리츠 (145270) 950 -7 -.73 957 963 949 106,938 102,100,710
덴티움 (145720) 64,900 100 .15 65,200 67,200 64,900 41,757 2,747,396,900
삼양사 (145990) 51,800 -600 -1.15 52,400 52,400 51,000 24,390 1,259,675,600
삼양사우 (145995) 36,750 -150 -.41 36,700 37,000 36,700 996 36,732,950
한국ANKOR유전 (152550) 266 -2 -.75 273 285 252 17,034,177 4,614,678,847
DSR (155660) 4,050 50 1.25 4,000 4,060 4,000 24,672 99,446,115
애경케미칼 (161000) 10,120 -180 -1.75 10,440 10,450 10,100 196,371 2,000,919,145
한국타이어앤테크놀로지 (161390) 40,250 850 2.16 39,900 41,000 39,700 517,379 20,870,590,400
한국콜마 (161890) 89,700 -100 -.11 89,700 90,300 88,200 177,996 15,930,662,650
동일고무벨트 (163560) 7,500 -40 -.53 7,580 7,580 7,460 75,066 563,212,055
동아에스티 (170900) 48,700 700 1.46 48,300 48,900 47,750 26,434 1,279,111,050
JB금융지주 (175330) 21,100 -250 -1.17 21,250 21,500 21,050 652,418 13,853,339,175
PI첨단소재 (178920) 17,860 210 1.19 17,880 18,060 17,600 102,148 1,815,757,920
한진칼 (180640) 123,000 -3000 -2.38 125,300 126,800 122,400 90,734 11,237,622,050
한진칼우 (18064K) 37,400 0 0 37,400 37,850 36,550 10,806 401,384,275
NHN (181710) 31,900 -1050 -3.19 33,600 34,200 31,800 365,392 11,930,799,200
아세아시멘트 (183190) 13,100 -40 -.3 13,140 13,160 12,820 55,073 714,712,315
종근당 (185750) 83,800 900 1.09 83,200 84,400 82,700 32,132 2,688,058,650
더블유게임즈 (192080) 57,700 -4400 -7.09 60,400 61,000 57,200 285,218 16,695,890,850
쿠쿠홀딩스 (192400) 31,700 -300 -.94 32,200 32,200 30,400 34,913 1,103,927,300
드림텍 (192650) 6,300 60 .96 6,310 6,350 6,210 126,343 792,524,190
코스맥스 (192820) 282,000 6000 2.17 276,000 287,000 274,500 96,164 27,056,314,000
제이에스코퍼레이션 (194370) 11,850 -40 -.34 11,810 11,950 11,460 232,324 2,724,958,430
해성디에스 (195870) 27,350 1000 3.8 27,050 27,650 26,650 244,622 6,684,182,375
서연이화 (200880) 12,730 230 1.84 12,610 13,120 12,550 195,995 2,509,131,890
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,900 150 .44 34,050 34,700 33,500 524,300 17,863,632,126
삼성바이오로직스 (207940) 1,004,000 0 0 1,000,000 1,010,000 991,000 57,537 57,650,675,500
디와이파워 (210540) 13,200 40 .3 13,170 13,300 13,080 28,396 374,143,510
SK디앤디 (210980) 10,080 -180 -1.75 10,260 10,320 10,010 36,729 372,223,370
한솔제지 (213500) 8,860 50 .57 8,830 8,870 8,760 60,035 529,592,405
이노션 (214320) 20,350 -100 -.49 20,500 20,650 20,000 154,642 3,134,737,100
금호에이치티 (214330) 715 3 .42 716 724 707 736,819 526,283,142
경보제약 (214390) 4,910 80 1.66 4,900 4,990 4,830 23,563 115,677,085
토니모리 (214420) 11,580 -630 -5.16 12,320 12,370 11,410 675,553 7,940,506,015
잇츠한불 (226320) 13,690 -320 -2.28 13,870 13,970 13,600 34,478 475,083,460
현대코퍼레이션홀딩스 (227840) 13,150 -40 -.3 13,210 13,260 12,990 41,760 547,157,520
LS에코에너지 (229640) 34,900 -700 -1.97 36,300 36,900 34,600 174,239 6,182,469,625
JW생명과학 (234080) 12,100 0 0 12,380 12,380 12,060 36,838 446,849,865
두산밥캣 (241560) 60,900 -900 -1.46 65,500 65,900 60,300 1,570,827 97,420,531,400
화승엔터프라이즈 (241590) 7,590 20 .26 7,570 7,620 7,450 171,760 1,292,604,835
에이플러스에셋 (244920) 6,300 150 2.44 6,340 6,340 6,030 106,877 665,627,070
솔루엠 (248070) 15,500 -120 -.77 15,760 16,000 15,390 191,890 2,982,158,800
샘표식품 (248170) 26,800 -150 -.56 26,950 27,000 26,700 7,696 206,663,800
일동제약 (249420) 12,840 50 .39 12,810 13,070 12,600 75,419 965,132,830
넷마블 (251270) 60,500 -600 -.98 61,000 61,100 59,500 184,415 11,107,388,800
크래프톤 (259960) 357,000 -4500 -1.24 359,000 361,000 346,000 171,881 60,836,304,000
크라운제과 (264900) 9,080 120 1.34 8,970 9,240 8,870 51,568 467,155,310
크라운제과우 (26490K) 10,160 -180 -1.74 10,480 10,480 10,160 6,710 68,984,745
HD현대 (267250) 129,600 -2300 -1.74 131,900 133,800 128,400 303,935 39,614,255,050
HD현대일렉트릭 (267260) 497,000 15000 3.11 488,000 506,000 487,000 243,200 121,183,423,750
HD현대건설기계 (267270) 77,500 -2700 -3.37 81,300 81,300 77,000 148,253 11,589,923,600
경동도시가스 (267290) 20,850 250 1.21 20,600 20,850 20,400 22,954 475,480,900
아시아나IDT (267850) 12,220 -150 -1.21 12,360 12,500 12,080 27,903 341,399,920
미원에스씨 (268280) 143,300 2400 1.7 140,900 145,200 140,200 1,814 259,082,900
오리온 (271560) 108,600 1200 1.12 107,500 108,700 107,300 156,656 16,949,671,050
일진하이솔루스 (271940) 16,180 -20 -.12 16,320 16,680 16,000 134,045 2,192,604,155
제일약품 (271980) 16,140 -110 -.68 16,250 16,470 15,760 77,821 1,245,088,370
한화시스템 (272210) 58,900 -4200 -6.66 63,000 63,500 58,600 2,416,203 144,514,711,550
진에어 (272450) 9,460 40 .42 9,600 9,670 9,360 174,930 1,664,071,295
삼양패키징 (272550) 13,590 50 .37 13,550 13,590 13,500 17,374 235,357,685
에이피알 (278470) 151,600 10400 7.37 141,400 152,100 139,100 600,305 88,407,358,500
롯데웰푸드 (280360) 116,900 -400 -.34 117,400 118,400 116,700 21,538 2,524,999,750
케이씨텍 (281820) 27,350 450 1.67 27,700 27,750 26,650 75,163 2,044,162,175
BGF리테일 (282330) 119,600 -1900 -1.56 121,600 121,700 119,000 74,291 8,886,887,650
쿠쿠홈시스 (284740) 25,900 -100 -.38 26,150 26,350 25,650 44,135 1,143,204,775
SK케미칼 (285130) 69,000 -100 -.14 69,100 70,000 67,700 135,678 9,350,636,850
SK케미칼우 (28513K) 28,300 0 0 28,300 28,450 27,800 9,313 262,227,000
롯데이노베이트 (286940) 25,100 -1300 -4.92 26,050 26,100 24,650 126,499 3,192,860,425
하나제약 (293480) 12,290 -140 -1.13 12,440 12,470 12,280 23,866 294,394,475
신한알파리츠 (293940) 5,600 120 2.19 5,500 5,610 5,490 326,405 1,818,433,570
HDC현대산업개발 (294870) 24,950 300 1.22 25,100 25,750 24,600 345,819 8,710,258,525
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 254,000 -4000 -1.55 258,500 262,500 253,500 15,449 3,965,511,500
효성중공업 (298040) 856,000 30000 3.63 830,000 864,000 809,000 85,071 71,764,995,000
HS효성첨단소재 (298050) 205,000 0 0 205,500 211,500 203,500 17,266 3,583,204,750
에어부산 (298690) 2,225 20 .91 2,230 2,250 2,180 259,312 574,605,554
한일시멘트 (300720) 18,390 110 .6 18,460 18,630 18,130 88,315 1,619,416,490
SK바이오사이언스 (302440) 49,800 -900 -1.78 50,700 51,500 49,750 159,580 8,026,174,500
세아제강 (306200) 150,400 -2100 -1.38 152,500 153,800 150,400 11,753 1,785,321,700
현대오토에버 (307950) 178,100 -5600 -3.05 179,500 184,300 172,100 214,812 38,213,404,000
씨티알모빌리티 (308170) 6,310 180 2.94 6,080 6,310 6,050 4,921 30,210,355
우리금융지주 (316140) 22,500 300 1.35 22,350 22,750 22,000 3,278,835 73,595,632,425
자이에스앤디 (317400) 3,710 40 1.09 3,670 3,755 3,660 64,825 240,318,854
HD현대에너지솔루션 (322000) 46,050 450 .99 48,000 48,500 45,750 298,313 14,027,093,500
카카오뱅크 (323410) 36,600 -400 -1.08 35,950 36,800 35,500 2,833,709 101,936,680,500
SK바이오팜 (326030) 92,400 -500 -.54 93,500 93,600 91,600 136,378 12,601,879,250
HD현대중공업 (329180) 437,000 -26500 -5.72 469,500 476,000 435,000 318,755 143,668,795,000
롯데리츠 (330590) 3,810 50 1.33 3,790 3,820 3,745 636,041 2,415,001,422
이지스밸류플러스리츠 (334890) 4,820 15 .31 4,760 4,890 4,750 313,375 1,512,685,260
두산퓨얼셀 (336260) 23,500 -500 -2.08 24,750 24,850 23,400 608,476 14,558,896,825
두산퓨얼셀1우 (33626K) 5,800 -70 -1.19 5,880 6,040 5,740 144,434 846,351,135
두산퓨얼셀2우B (33626L) 11,250 -250 -2.17 11,940 11,940 11,230 22,095 252,758,430
솔루스첨단소재 (336370) 8,470 -100 -1.17 8,570 8,670 8,430 138,116 1,173,365,485
솔루스첨단소재1우 (33637K) 1,682 12 .72 1,680 1,685 1,671 44,059 73,931,392
솔루스첨단소재2우B (33637L) 4,200 25 .6 4,165 4,300 4,150 8,366 34,983,210
NH프라임리츠 (338100) 4,560 0 0 4,560 4,565 4,535 61,459 279,792,299
교촌에프앤비 (339770) 5,420 0 0 5,400 5,520 5,360 103,913 563,436,695
KCC글라스 (344820) 34,400 750 2.23 33,700 34,450 33,650 64,533 2,202,426,550
제이알글로벌리츠 (348950) 2,690 25 .94 2,670 2,705 2,655 1,103,410 2,961,363,734
이지스레지던스리츠 (350520) 4,250 30 .71 4,220 4,260 4,210 65,101 275,411,325
하이브 (352820) 310,500 -2000 -.64 312,000 312,500 306,000 243,590 75,441,410,750
대덕전자 (353200) 17,710 30 .17 18,230 18,240 17,580 520,533 9,284,348,970
대덕전자1우 (35320K) 8,270 60 .73 8,220 8,280 8,050 10,833 88,969,320
코람코라이프인프라리츠 (357120) 4,385 -25 -.57 4,415 4,485 4,320 212,876 938,887,471
미래에셋맵스리츠 (357250) 2,720 30 1.12 2,700 2,730 2,690 43,644 118,361,070
마스턴프리미어리츠 (357430) 1,429 -7 -.49 1,437 1,437 1,425 124,192 177,410,800
SK아이이테크놀로지 (361610) 27,700 -550 -1.95 28,250 28,500 27,500 173,975 4,835,271,050
티와이홀딩스 (363280) 3,410 135 4.12 3,300 3,470 3,210 98,516 328,718,620
티와이홀딩스우 (36328K) 4,930 5 .1 4,905 4,945 4,835 16,695 81,620,245
ESR켄달스퀘어리츠 (365550) 4,185 80 1.95 4,105 4,245 4,090 475,375 1,994,655,016
한컴라이프케어 (372910) 3,160 -20 -.63 3,180 3,200 3,140 145,638 460,357,337
LG에너지솔루션 (373220) 298,000 -2500 -.83 301,500 301,500 295,000 185,031 55,083,338,750
DL이앤씨 (375500) 55,400 7000 14.46 52,800 58,100 52,000 2,461,511 137,290,779,800
DL이앤씨우 (37550K) 25,300 2000 8.58 24,550 25,850 23,950 50,849 1,274,990,975
DL이앤씨2우(전환) (37550L) 37,000 3700 11.11 35,600 39,150 34,600 31,287 1,150,403,300
디앤디플랫폼리츠 (377190) 3,130 -5 -.16 3,135 3,185 3,115 196,492 618,060,139
카카오페이 (377300) 93,800 1800 1.96 96,000 114,000 92,000 12,214,811 1,218,028,458,800
바이오노트 (377740) 5,050 -50 -.98 5,120 5,140 4,985 169,663 856,356,785
화승알앤에이 (378850) 3,315 45 1.38 3,255 3,340 3,255 58,027 191,658,995
케이카 (381970) 15,510 150 .98 15,370 15,600 15,340 206,675 3,198,421,695
F&F (383220) 77,800 -500 -.64 78,200 79,200 75,600 82,788 6,386,752,250
LX홀딩스 (383800) 9,730 330 3.51 9,440 9,750 9,340 594,236 5,698,192,835
LX홀딩스1우 (38380K) 9,290 130 1.42 9,390 9,390 9,040 2,633 24,151,400
SK리츠 (395400) 4,675 70 1.52 4,605 4,705 4,600 744,814 3,484,882,525
미래에셋글로벌리츠 (396690) 2,705 45 1.69 2,685 2,720 2,655 73,193 196,713,257
NH올원리츠 (400760) 3,660 0 0 3,660 3,670 3,645 124,093 454,076,246
SK스퀘어 (402340) 192,200 11200 6.19 192,500 199,800 190,100 1,169,212 225,309,763,535
쏘카 (403550) 13,220 -130 -.97 13,350 13,430 13,180 7,238 95,826,845
신한서부티엔디리츠 (404990) 3,550 30 .85 3,520 3,575 3,490 249,828 883,261,199
KB발해인프라 (415640) 8,380 -20 -.24 8,400 8,440 8,350 1,355,885 11,116,539,920
코람코더원리츠 (417310) 5,380 100 1.89 5,260 5,450 5,250 81,304 436,412,220
KB스타리츠 (432320) 3,875 35 .91 3,840 3,905 3,805 142,810 553,690,200
HD현대마린솔루션 (443060) 202,000 -7500 -3.58 208,500 209,500 199,900 164,169 33,330,940,650
유니드비티플러스 (446070) 4,335 5 .12 4,330 4,350 4,305 13,255 57,318,110
삼성FN리츠 (448730) 4,450 20 .45 4,430 4,465 4,420 147,489 655,758,040
에코프로머티 (450080) 47,900 -1550 -3.13 48,800 48,800 47,250 676,805 32,404,922,775
코오롱모빌리티그룹 (450140) 2,520 -30 -1.18 2,530 2,570 2,490 401,089 1,010,286,099
코오롱모빌리티그룹우 (45014K) 4,375 -20 -.46 4,350 4,375 4,205 42,830 182,758,519
한화리츠 (451800) 3,945 -15 -.38 3,960 4,000 3,850 392,349 1,558,063,024
한화갤러리아 (452260) 1,300 3 .23 1,293 1,320 1,284 1,245,292 1,625,168,294
한화갤러리아우 (45226K) 2,360 -70 -2.88 2,430 2,430 2,360 9,297 22,085,965
현대그린푸드 (453340) 17,420 -410 -2.3 17,830 17,840 17,380 87,512 1,528,710,365
두산로보틱스 (454910) 67,600 1600 2.42 67,200 70,300 63,700 1,617,684 108,949,622,500
OCI (456040) 57,500 700 1.23 57,700 58,400 57,150 55,935 3,226,427,350
이수스페셜티케미컬 (457190) 42,450 -550 -1.28 42,700 42,750 41,550 243,284 10,259,358,575
동국씨엠 (460850) 6,400 10 .16 6,390 6,440 6,360 37,680 240,952,705
동국제강 (460860) 9,900 60 .61 9,840 10,190 9,450 468,258 4,673,643,065
조선내화 (462520) 14,010 -380 -2.64 14,380 14,450 14,010 16,303 230,920,525
시프트업 (462870) 50,200 -1000 -1.95 51,400 51,500 49,950 132,507 6,665,211,975
STX그린로지스 (465770) 8,820 -180 -2 9,000 9,420 8,710 1,011,279 9,153,996,865
SK이터닉스 (475150) 24,950 -3950 -13.67 29,950 29,950 24,750 7,282,201 191,068,662,147
더본코리아 (475560) 28,250 -300 -1.05 28,600 28,600 28,200 35,372 1,002,284,450
씨케이솔루션 (480370) 13,310 -60 -.45 13,290 13,610 13,100 521,011 6,968,357,090
신한글로벌액티브리츠 (481850) 1,490 -2 -.13 1,492 1,496 1,483 126,918 188,859,269
달바글로벌 (483650) 187,000 -3200 -1.68 191,000 194,500 186,000 252,694 47,821,448,700
엠앤씨솔루션 (484870) 151,300 -4000 -2.58 154,900 157,600 151,000 65,715 10,081,893,900
HS효성 (487570) 65,200 400 .62 64,500 70,400 61,800 119,064 7,916,002,200
한화비전 (489790) 49,500 200 .41 50,700 50,800 49,000 639,250 31,799,417,450
GS피앤엘 (499790) 35,550 -850 -2.34 36,000 37,400 35,200 203,486 7,346,156,025
엘브이엠씨홀딩스 (900140) 2,065 5 .24 2,100 2,120 2,055 612,060 1,268,781,691
프레스티지바이오파마 (950210) 11,360 -80 -.7 11,540 11,540 11,180 133,516 1,512,176,345

Leave a Comment