KOSPI 20250630

KOSPI 일별 조회 데이터 [962] (2025-06-30)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,740 90 1.35 6,650 6,770 6,640 45,355 304,795,340
KR모터스 (000040) 407 -2 -.49 409 417 403 137,553 56,168,076
경방 (000050) 7,660 10 .13 7,650 7,730 7,510 52,762 400,827,025
삼양홀딩스 (000070) 87,200 1700 1.99 85,500 88,900 85,500 42,361 3,706,026,150
삼양홀딩스우 (000075) 86,100 1300 1.53 85,200 86,800 85,200 341 29,268,000
하이트진로 (000080) 20,600 400 1.98 20,300 20,700 20,250 166,265 3,407,914,300
하이트진로2우B (000087) 15,810 50 .32 15,860 15,860 15,440 3,225 50,239,700
유한양행 (000100) 104,200 600 .58 104,800 105,600 102,600 270,783 28,147,878,800
유한양행우 (000105) 97,000 -500 -.51 96,500 98,400 96,100 4,017 389,923,250
CJ대한통운 (000120) 87,400 -100 -.11 88,400 88,700 87,200 40,476 3,546,554,300
하이트진로홀딩스 (000140) 10,440 140 1.36 10,310 10,750 10,280 94,779 985,066,815
하이트진로홀딩스우 (000145) 13,090 90 .69 13,200 13,290 12,900 161 2,085,510
두산 (000150) 656,000 5000 .77 680,000 699,500 644,000 204,167 135,794,839,500
두산우 (000155) 379,500 -14000 -3.56 408,500 420,000 378,000 73,984 29,345,363,500
두산2우B (000157) 406,500 -24000 -5.57 446,000 460,000 405,000 11,417 4,881,871,750
성창기업지주 (000180) 1,580 1 .06 1,579 1,608 1,548 63,430 98,870,702
DL (000210) 45,800 700 1.55 45,500 46,400 44,550 88,225 4,049,882,550
DL우 (000215) 24,300 -50 -.21 24,700 24,900 24,000 2,605 63,616,900
유유제약 (000220) 4,515 0 0 4,525 4,545 4,480 31,701 142,893,940
유유제약1우 (000225) 5,200 10 .19 5,190 5,200 5,010 10,433 53,754,380
유유제약2우B (000227) 10,500 130 1.25 10,500 10,650 10,500 151 1,594,800
일동홀딩스 (000230) 6,940 90 1.31 6,840 7,000 6,840 29,338 204,112,265
한국앤컴퍼니 (000240) 19,200 420 2.24 18,900 19,290 18,690 152,601 2,915,196,600
기아 (000270) 96,900 -800 -.82 96,900 98,200 96,600 693,015 67,456,152,200
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 24,200 600 2.54 23,450 24,500 23,200 248,542 5,931,057,525
노루홀딩스우 (000325) 35,650 -50 -.14 36,250 36,250 35,200 1,737 61,705,300
한화손해보험 (000370) 5,760 60 1.05 5,700 5,830 5,610 262,469 1,501,488,330
삼화페인트 (000390) 6,120 40 .66 6,080 6,220 6,050 21,440 130,421,110
롯데손해보험 (000400) 1,805 28 1.58 1,773 1,815 1,773 686,043 1,228,628,777
대원강업 (000430) 3,695 0 0 3,745 3,745 3,670 68,048 251,101,568
CR홀딩스 (000480) 5,420 -10 -.18 5,400 5,440 5,360 17,852 96,304,860
대동 (000490) 10,310 -180 -1.72 10,580 10,580 10,270 210,991 2,195,574,010
가온전선 (000500) 66,200 2300 3.6 64,600 66,600 63,900 117,768 7,752,077,650
삼일제약 (000520) 10,200 260 2.62 10,150 10,440 10,040 183,554 1,877,533,090
흥국화재 (000540) 4,200 20 .48 4,185 4,420 4,155 76,004 321,763,906
흥국화재우 (000545) 7,270 20 .28 7,200 7,330 7,070 14,268 102,728,910
CS홀딩스 (000590) 92,200 2700 3.02 88,700 92,300 88,400 1,213 109,810,500
동아쏘시오홀딩스 (000640) 112,000 500 .45 113,000 113,000 110,200 11,458 1,274,001,000
천일고속 (000650) 41,900 -600 -1.41 42,300 44,850 41,500 1,407 59,957,450
SK하이닉스 (000660) 292,000 8000 2.82 288,500 294,500 286,000 4,375,298 1,270,954,675,000
영풍 (000670) 42,950 -250 -.58 42,250 44,100 42,250 41,416 1,787,745,350
LS네트웍스 (000680) 4,060 145 3.7 3,945 4,095 3,910 909,177 3,668,796,549
유수홀딩스 (000700) 5,970 50 .84 5,880 5,990 5,880 11,562 68,581,215
현대건설 (000720) 78,500 -300 -.38 80,600 81,200 78,200 1,103,979 87,783,733,150
현대건설우 (000725) 64,300 -700 -1.08 65,900 65,900 63,600 20,931 1,354,250,200
이화산업 (000760) 12,770 0 0 13,100 13,100 12,590 2,255 29,152,780
삼성화재 (000810) 434,000 -1000 -.23 441,000 448,000 434,000 76,620 33,534,001,500
삼성화재우 (000815) 324,000 2000 .62 321,500 327,000 321,000 5,119 1,660,797,500
화천기공 (000850) 31,900 50 .16 31,850 32,750 31,500 4,914 158,027,350
강남제비스코 (000860) 12,500 -400 -3.1 12,900 12,900 12,390 39,544 496,346,140
한화 (000880) 94,300 -100 -.11 93,000 98,800 91,900 792,427 75,801,632,150
한화우 (000885) 71,100 10000 16.37 63,400 73,000 63,400 7,828 545,466,100
한화3우B (00088K) 40,100 900 2.3 39,200 40,850 38,400 219,138 8,761,351,025
보해양조 (000890) 487 -1 -.2 486 494 485 242,378 117,904,383
유니온 (000910) 4,625 10 .22 4,585 4,665 4,585 65,340 302,112,714
전방 (000950) 36,950 -850 -2.25 37,800 37,900 35,950 3,208 116,693,900
한국주철관 (000970) 7,010 30 .43 6,950 7,070 6,950 37,802 265,166,800
DB하이텍 (000990) 46,800 700 1.52 46,450 47,950 46,200 157,144 7,384,392,000
페이퍼코리아 (001020) 756 -9 -1.18 765 773 750 26,682 20,350,287
CJ (001040) 160,500 1900 1.2 161,000 164,800 159,700 167,989 27,259,609,800
CJ우 (001045) 85,500 -500 -.58 85,500 87,400 84,800 7,144 613,379,600
CJ4우(전환) (00104K) 129,700 -700 -.54 131,000 132,800 129,500 12,497 1,639,460,600
JW중외제약 (001060) 22,400 100 .45 22,300 22,400 22,200 44,077 983,172,125
JW중외제약우 (001065) 28,400 -550 -1.9 28,900 28,900 28,400 725 20,593,250
JW중외제약2우B (001067) 64,800 0 0 64,800 64,800 64,800 12 777,600
대한방직 (001070) 6,360 30 .47 6,330 6,410 6,280 10,661 67,694,765
만호제강 (001080) 25,950 0 0 25,950 26,150 25,500 697 17,854,350
LX인터내셔널 (001120) 31,150 150 .48 30,950 31,250 30,900 118,883 3,692,199,100
대한제분 (001130) 149,400 0 0 149,400 149,900 147,900 1,740 259,097,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,585 -20 -.55 3,615 3,640 3,570 408,674 1,470,686,104
금호전기 (001210) 1,097 42 3.98 1,090 1,135 1,057 214,000 232,457,450
동국홀딩스 (001230) 7,870 -60 -.76 7,990 8,030 7,780 95,544 754,551,190
GS글로벌 (001250) 2,705 35 1.31 2,675 2,725 2,675 446,338 1,205,994,188
남광토건 (001260) 9,250 250 2.78 9,350 9,350 9,020 37,401 344,218,995
부국증권 (001270) 40,900 -350 -.85 41,000 41,550 40,100 12,030 489,292,850
부국증권우 (001275) 25,950 50 .19 25,900 25,950 25,750 5,050 130,424,700
상상인증권 (001290) 704 12 1.73 693 705 689 297,005 207,591,255
PKC (001340) 5,810 20 .35 5,880 6,140 5,790 119,547 700,715,180
삼성제약 (001360) 1,713 -4 -.23 1,717 1,730 1,697 176,803 303,217,722
SG글로벌 (001380) 1,666 30 1.83 1,650 1,669 1,640 138,700 229,650,170
KG케미칼 (001390) 4,605 5 .11 4,555 4,695 4,515 223,225 1,023,670,312
태원물산 (001420) 3,805 5 .13 3,805 3,880 3,805 568 2,168,780
세아베스틸지주 (001430) 32,900 1250 3.95 32,150 32,900 31,500 246,857 7,996,185,225
대한전선 (001440) 17,240 800 4.87 16,850 17,740 16,650 3,443,044 59,301,962,810
현대해상 (001450) 26,450 -200 -.75 26,900 27,000 26,250 330,819 8,772,541,800
BYC (001460) 39,500 850 2.2 39,300 40,200 38,600 6,883 273,710,600
BYC우 (001465) 23,300 0 0 23,300 23,450 22,500 9,449 216,397,400
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,040 50 .63 8,030 8,110 7,950 279,479 2,244,649,115
SK증권 (001510) 680 -10 -1.45 699 710 678 4,145,636 2,856,572,767
SK증권우 (001515) 2,280 -40 -1.72 2,390 2,390 2,180 6,977 15,762,910
동양 (001520) 635 9 1.44 628 647 628 328,314 208,201,135
동양우 (001525) 4,275 45 1.06 4,290 4,290 4,235 139 594,555
동양2우B (001527) 8,680 50 .58 8,650 8,680 8,650 150 1,297,800
DI동일 (001530) 38,700 -850 -2.15 39,450 39,450 38,250 70,422 2,734,240,000
조비 (001550) 14,590 60 .41 14,620 14,980 14,530 52,910 778,513,500
제일연마 (001560) 9,120 -230 -2.46 9,280 9,400 9,030 14,847 135,216,340
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 487 -6 -1.22 493 494 483 138,391 67,195,214
종근당홀딩스 (001630) 51,100 400 .79 50,700 51,700 50,700 3,487 178,697,900
대상 (001680) 21,900 200 .92 21,800 22,100 21,750 194,340 4,244,802,550
대상우 (001685) 17,040 100 .59 17,040 17,080 16,890 7,155 121,663,065
신영증권 (001720) 121,000 3800 3.24 118,000 121,400 116,500 30,597 3,648,789,800
SK네트웍스 (001740) 4,480 35 .79 4,495 4,560 4,480 297,832 1,343,846,232
한양증권 (001750) 17,700 10 .06 17,690 17,770 17,420 24,584 433,103,285
한양증권우 (001755) 17,500 0 0 17,500 17,670 17,320 2,015 35,171,350
SHD (001770) 17,690 -320 -1.78 18,010 18,010 17,660 2,964 52,811,240
알루코 (001780) 2,270 10 .44 2,290 2,305 2,255 248,570 564,124,022
대한제당 (001790) 2,870 15 .53 2,850 2,880 2,845 331,396 948,428,541
대한제당우 (001795) 2,470 10 .41 2,470 2,475 2,450 39,343 96,813,420
오리온홀딩스 (001800) 22,000 400 1.85 22,000 22,450 21,800 247,505 5,458,512,925
삼화콘덴서 (001820) 25,950 -450 -1.7 26,650 26,650 25,850 26,235 683,331,525
KISCO홀딩스 (001940) 25,550 800 3.23 24,750 25,750 24,650 16,384 414,611,625
코오롱 (002020) 50,900 -2600 -4.86 50,200 51,500 48,300 635,637 31,915,454,125
코오롱우 (002025) 25,500 -1150 -4.32 25,500 25,800 24,250 28,622 719,667,350
아세아 (002030) 309,500 1000 .32 308,500 309,500 301,500 5,911 1,814,991,000
비비안 (002070) 787 1 .13 786 793 782 408,894 321,812,660
경농 (002100) 10,060 20 .2 10,100 10,260 10,030 66,032 669,074,735
고려산업 (002140) 2,875 50 1.77 2,825 2,935 2,825 188,423 539,978,656
도화엔지니어링 (002150) 6,720 70 1.05 6,650 6,730 6,650 15,537 104,128,615
삼양통상 (002170) 54,900 700 1.29 55,300 55,700 54,200 2,139 117,998,300
한국수출포장 (002200) 3,030 15 .5 3,015 3,040 3,005 34,902 105,557,477
동성제약 (002210) 973 0 0 0 0 0 0 0
한일철강 (002220) 2,550 -145 -5.38 2,750 2,750 2,535 172,052 444,593,805
고려제강 (002240) 17,860 -10 -.06 17,870 18,150 17,800 9,174 164,163,900
아세아제지 (002310) 8,350 300 3.73 8,050 8,370 8,010 186,005 1,532,986,255
한진 (002320) 19,800 -160 -.8 19,970 20,100 19,740 38,913 771,735,375
넥센타이어 (002350) 6,100 -40 -.65 6,170 6,180 6,030 221,755 1,354,216,665
넥센타이어1우B (002355) 3,230 -40 -1.22 3,280 3,280 3,190 16,313 52,451,715
SH에너지화학 (002360) 458 -1 -.22 460 462 450 728,539 331,712,802
KCC (002380) 312,000 2500 .81 313,000 317,000 309,500 23,510 7,355,813,750
한독 (002390) 11,630 110 .95 11,520 11,640 11,500 9,822 113,398,070
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,340 -160 -2.91 5,430 5,500 5,320 2,817 15,193,995
삼익악기 (002450) 1,301 -1 -.08 1,300 1,308 1,291 106,164 137,765,996
HS화성 (002460) 11,150 -50 -.45 11,280 11,300 11,130 5,843 65,076,980
조흥 (002600) 157,200 2200 1.42 155,500 157,200 155,500 32 4,999,400
제일파마홀딩스 (002620) 8,340 -220 -2.57 8,560 8,810 8,200 70,840 596,474,410
오리엔트바이오 (002630) 800 1 .13 799 805 780 993,669 791,650,565
동일제강 (002690) 1,609 0 0 1,609 1,622 1,600 11,977 19,220,287
신일전자 (002700) 1,488 57 3.98 1,440 1,560 1,440 3,937,711 5,923,639,137
TCC스틸 (002710) 16,090 -50 -.31 16,230 16,770 16,050 123,465 2,008,017,685
국제약품 (002720) 4,795 25 .52 4,815 4,905 4,750 115,958 557,456,145
보락 (002760) 1,023 0 0 1,020 1,028 1,016 114,136 116,416,499
진흥기업 (002780) 765 -14 -1.8 775 779 762 402,749 309,707,641
진흥기업우B (002785) 3,575 0 0 3,505 3,575 3,505 155 553,985
진흥기업2우B (002787) 7,990 90 1.14 7,880 7,990 7,790 287 2,256,750
아모레퍼시픽홀딩스 (002790) 31,750 1150 3.76 31,250 32,100 30,950 210,179 6,668,317,775
아모레퍼시픽홀딩스우 (002795) 12,740 260 2.08 12,470 12,790 12,410 15,026 189,947,715
아모레퍼시픽홀딩스3우C (00279K) 23,900 650 2.8 23,400 24,000 23,400 5,900 140,415,200
삼영무역 (002810) 15,850 140 .89 15,630 15,890 15,560 35,310 555,367,830
SUN&L (002820) 2,915 30 1.04 2,885 2,920 2,815 18,809 54,099,740
미원상사 (002840) 163,900 -2700 -1.62 166,500 168,900 163,800 5,106 845,652,200
신풍 (002870) 1,144 35 3.16 1,109 1,147 1,100 122,804 139,252,906
대유에이텍 (002880) 1,195 15 1.27 1,200 1,208 1,172 98,368 116,698,908
TYM (002900) 5,330 80 1.52 5,280 5,360 5,250 165,151 877,883,230
유성기업 (002920) 2,075 0 0 2,075 2,090 2,055 9,208 19,077,900
한국쉘석유 (002960) 428,000 8000 1.9 422,000 431,000 420,500 2,474 1,058,393,500
금호건설 (002990) 3,370 -10 -.3 3,380 3,440 3,340 58,886 198,446,015
금호건설우 (002995) 12,150 -180 -1.46 12,340 12,340 12,010 1,122 13,580,050
부광약품 (003000) 3,670 35 .96 3,650 3,680 3,640 38,524 140,871,492
혜인 (003010) 5,330 50 .95 5,280 5,390 5,280 65,670 350,601,370
세아제강지주 (003030) 220,000 11000 5.26 212,500 220,000 210,500 9,372 2,035,933,750
에이프로젠바이오로직스 (003060) 659 13 2.01 646 715 646 1,380,886 942,945,530
코오롱글로벌 (003070) 10,080 240 2.44 10,300 10,300 9,870 34,176 341,759,660
코오롱글로벌우 (003075) 16,170 -30 -.19 16,400 16,400 16,170 1,290 20,917,500
SB성보 (003080) 2,755 0 0 2,755 2,785 2,735 29,818 82,088,920
대웅 (003090) 23,050 -400 -1.71 23,200 23,350 22,550 86,976 1,991,419,625
일성아이에스 (003120) 22,650 50 .22 22,400 22,700 22,250 7,837 176,010,550
디아이 (003160) 15,530 -260 -1.65 15,910 15,920 15,480 177,079 2,767,048,155
일신방직 (003200) 10,920 10 .09 10,980 11,000 10,760 40,694 441,813,510
대원제약 (003220) 13,240 0 0 13,240 13,270 13,150 43,173 569,530,535
삼양식품 (003230) 1,395,000 61000 4.57 1,339,000 1,414,000 1,336,000 70,693 97,887,895,000
태광산업 (003240) 979,000 -124000 -11.24 1,032,000 1,039,000 956,000 6,945 6,805,924,000
흥아해운 (003280) 1,734 -31 -1.76 1,745 1,765 1,729 3,779,518 6,584,874,965
한일홀딩스 (003300) 17,780 -80 -.45 17,880 18,000 17,750 6,417 114,216,805
한국화장품제조 (003350) 56,400 1200 2.17 55,700 57,700 55,100 106,142 6,022,641,000
유화증권 (003460) 2,700 0 0 2,700 2,725 2,685 31,211 84,046,690
유화증권우 (003465) 2,610 -45 -1.69 2,655 2,655 2,600 2,100 5,470,885
유안타증권 (003470) 3,695 25 .68 3,675 3,755 3,655 456,270 1,688,732,508
유안타증권우 (003475) 3,725 0 0 3,700 3,750 3,660 48,170 178,390,432
한진중공업홀딩스 (003480) 5,170 -120 -2.27 5,290 5,300 5,100 39,163 203,235,780
대한항공 (003490) 22,900 -400 -1.72 23,050 23,100 22,650 2,077,008 47,437,707,975
대한항공우 (003495) 23,850 100 .42 24,950 24,950 23,650 6,791 162,819,600
영진약품 (003520) 2,215 5 .23 2,210 2,225 2,190 285,814 628,951,528
한화투자증권 (003530) 6,610 -110 -1.64 6,690 6,770 6,560 2,557,112 16,996,627,140
한화투자증권우 (003535) 8,880 170 1.95 8,710 8,970 8,500 23,425 205,022,385
대신증권 (003540) 24,400 0 0 24,600 24,600 24,100 203,564 4,948,153,350
대신증권우 (003545) 19,720 -430 -2.13 20,150 20,150 19,690 85,947 1,704,749,470
대신증권2우B (003547) 18,390 -160 -.86 18,560 18,660 18,390 42,586 787,873,940
LG (003550) 79,600 -100 -.13 80,400 81,500 79,100 312,042 24,901,802,200
LG우 (003555) 63,000 -100 -.16 63,100 63,400 62,600 6,638 418,468,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 51,600 -2500 -4.62 53,600 53,800 51,600 129,304 6,774,436,750
HLB글로벌 (003580) 2,625 -45 -1.69 2,645 2,680 2,575 127,920 333,651,511
방림 (003610) 4,390 40 .92 4,350 4,435 4,340 81,228 357,247,150
KG모빌리티 (003620) 3,525 5 .14 3,550 3,580 3,500 149,115 525,790,625
미창석유 (003650) 110,000 500 .46 110,100 112,900 108,500 1,400 154,041,700
포스코퓨처엠 (003670) 126,400 2800 2.27 124,900 130,900 124,700 320,831 40,883,191,150
한성기업 (003680) 5,100 30 .59 5,090 5,190 5,080 13,348 68,290,540
코리안리 (003690) 10,240 -50 -.49 10,310 10,340 10,180 163,755 1,674,978,955
삼영 (003720) 3,785 -30 -.79 3,800 3,865 3,775 82,843 314,264,622
진양산업 (003780) 5,630 -20 -.35 5,650 5,700 5,590 95,131 535,868,075
대한화섬 (003830) 129,600 -8700 -6.29 137,500 137,500 124,900 3,404 435,098,800
보령 (003850) 8,230 30 .37 8,250 8,290 8,190 48,079 395,529,250
남양유업 (003920) 64,300 800 1.26 63,500 65,000 63,500 6,985 447,773,900
남양유업우 (003925) 42,500 -400 -.93 42,900 43,250 42,000 4,885 207,216,550
사조대림 (003960) 43,000 1950 4.75 40,750 43,350 40,750 32,662 1,384,649,050
롯데정밀화학 (004000) 39,450 -150 -.38 39,500 40,200 39,200 69,446 2,755,468,175
현대제철 (004020) 29,400 -800 -2.65 29,350 29,850 29,150 419,319 12,356,849,000
SG세계물산 (004060) 343 7 2.08 339 343 336 546,944 185,930,222
신흥 (004080) 14,570 40 .28 14,590 14,590 14,530 749 10,911,600
한국석유 (004090) 13,790 -310 -2.2 13,560 13,940 13,560 181,239 2,500,556,945
태양금속 (004100) 2,620 -10 -.38 2,630 2,665 2,595 227,204 595,690,524
태양금속우 (004105) 3,700 -5 -.13 3,725 4,115 3,655 247,621 954,945,992
동방 (004140) 2,795 -135 -4.61 2,925 2,930 2,750 2,659,002 7,549,318,554
한솔홀딩스 (004150) 3,220 -15 -.46 3,220 3,265 3,140 244,121 779,590,842
신세계 (004170) 188,400 -500 -.26 191,500 193,400 187,200 50,684 9,629,849,150
NPC (004250) 4,445 75 1.72 4,380 4,480 4,380 12,066 53,628,485
NPC우 (004255) 2,590 -10 -.38 2,570 2,600 2,570 2,816 7,277,960
남성 (004270) 1,083 -27 -2.43 1,101 1,110 1,066 73,253 79,062,311
현대약품 (004310) 3,430 15 .44 3,390 3,435 3,390 28,036 95,769,161
세방 (004360) 14,810 70 .47 14,780 14,890 14,690 30,254 447,420,490
세방우 (004365) 10,080 100 1 10,170 10,230 9,930 14,745 148,592,620
농심 (004370) 393,000 500 .13 393,000 394,500 391,000 22,609 8,866,640,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 159 1 .63 160 160 158 728,043 115,538,210
서울식품우 (004415) 1,249 -16 -1.26 1,239 1,250 1,239 10,929 13,638,756
송원산업 (004430) 12,400 90 .73 12,220 12,450 12,210 21,045 260,641,280
삼일씨엔에스 (004440) 4,770 15 .32 4,755 4,885 4,715 9,233 44,138,680
삼화왕관 (004450) 34,150 -350 -1.01 34,700 34,700 34,000 587 20,141,250
세방전지 (004490) 68,600 800 1.18 68,200 68,900 67,300 34,054 2,326,252,600
깨끗한나라 (004540) 2,180 20 .93 2,160 2,185 2,150 64,881 140,865,450
깨끗한나라우 (004545) 11,970 -60 -.5 12,010 12,020 11,860 152 1,806,200
현대비앤지스틸 (004560) 11,880 50 .42 11,860 12,040 11,800 19,568 232,695,870
삼천리 (004690) 130,800 1000 .77 129,400 132,200 129,400 9,381 1,226,449,950
조광피혁 (004700) 62,300 300 .48 63,200 63,200 61,400 3,103 192,090,000
한솔테크닉스 (004710) 6,180 -160 -2.52 6,350 6,350 6,160 220,156 1,370,284,220
팜젠사이언스 (004720) 4,275 20 .47 4,260 4,335 4,255 35,904 153,750,191
써니전자 (004770) 1,846 40 2.21 1,807 1,846 1,807 699,728 1,282,978,233
효성 (004800) 76,300 2200 2.97 75,000 76,400 74,100 112,212 8,489,210,250
덕성 (004830) 5,970 40 .67 6,020 6,020 5,930 53,101 316,882,030
덕성우 (004835) 8,020 -100 -1.23 8,120 8,120 7,890 9,897 78,884,850
DRB동일 (004840) 5,240 150 2.95 5,140 5,430 5,080 155,609 825,618,455
티웨이홀딩스 (004870) 753 38 5.31 715 763 712 1,170,966 867,248,695
동일산업 (004890) 44,450 700 1.6 43,750 44,500 43,400 1,084 47,798,350
조광페인트 (004910) 5,520 -20 -.36 5,550 5,600 5,500 12,950 71,683,880
씨아이테크 (004920) 1,249 38 3.14 1,211 1,284 1,210 286,111 357,069,714
한신공영 (004960) 8,180 -120 -1.45 8,300 8,340 8,100 28,096 230,064,100
신라교역 (004970) 9,980 0 0 9,980 10,100 9,980 11,290 112,985,840
성신양회 (004980) 9,280 20 .22 9,210 9,420 9,210 68,178 635,919,300
성신양회우 (004985) 12,130 -220 -1.78 12,160 12,450 12,000 17,592 213,991,560
롯데지주 (004990) 27,800 -50 -.18 27,750 28,150 27,250 239,857 6,665,672,100
롯데지주우 (00499K) 33,850 -700 -2.03 34,200 34,500 32,900 1,382 46,649,300
휴스틸 (005010) 4,875 255 5.52 4,700 4,910 4,675 953,915 4,590,105,008
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 33,850 350 1.04 33,550 34,650 33,300 143,907 4,866,398,425
SGC에너지 (005090) 24,550 0 0 24,550 24,700 24,350 21,669 531,537,800
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 85,000 1600 1.92 84,600 85,700 84,300 38,000 3,233,854,900
녹십자홀딩스 (005250) 16,070 60 .37 16,190 16,340 16,030 33,816 546,285,455
녹십자홀딩스2우 (005257) 41,000 -2100 -4.87 45,500 45,500 40,250 12,196 507,123,200
롯데칠성 (005300) 119,200 300 .25 120,000 121,000 117,700 21,743 2,595,451,850
롯데칠성우 (005305) 73,900 1100 1.51 72,400 74,100 71,700 1,266 92,815,100
온타이드 (005320) 503 -9 -1.76 512 530 503 341,063 175,776,107
모나미 (005360) 2,125 0 0 2,180 2,180 2,115 26,822 56,970,817
현대차 (005380) 203,500 -1500 -.73 204,500 207,000 203,500 492,507 100,917,401,750
현대차우 (005385) 154,500 -1700 -1.09 156,000 156,200 154,100 163,294 25,377,370,200
현대차2우B (005387) 158,900 -1000 -.63 159,300 159,800 157,100 134,822 21,390,259,050
현대차3우B (005389) 155,000 -900 -.58 155,600 156,500 154,400 13,554 2,106,977,550
신성통상 (005390) 4,080 0 0 4,080 4,080 4,075 202,262 825,023,906
코스모화학 (005420) 14,770 0 0 15,020 15,350 14,730 108,597 1,623,374,375
한국공항 (005430) 52,200 -500 -.95 52,700 53,200 51,800 6,812 355,762,000
현대지에프홀딩스 (005440) 8,960 390 4.55 8,570 9,370 8,570 618,722 5,616,249,045
POSCO홀딩스 (005490) 261,000 1000 .38 261,500 267,000 260,000 207,861 54,591,038,250
삼진제약 (005500) 18,810 0 0 18,810 18,910 18,650 9,832 184,759,980
SPC삼립 (005610) 55,600 300 .54 55,400 56,000 54,800 16,556 917,733,200
삼영전자 (005680) 11,210 10 .09 11,300 11,320 11,100 19,727 220,438,570
파미셀 (005690) 13,280 -110 -.82 13,500 13,660 13,240 863,353 11,565,278,975
넥센 (005720) 6,330 90 1.44 6,240 6,390 6,190 16,861 105,786,465
넥센우 (005725) 4,260 40 .95 4,260 4,260 4,260 2,118 9,022,680
크라운해태홀딩스 (005740) 8,070 330 4.26 7,790 8,250 7,750 311,659 2,529,610,670
크라운해태홀딩스우 (005745) 9,270 220 2.43 9,220 9,390 9,210 5,636 52,679,860
대림바스 (005750) 4,265 -35 -.81 4,300 4,310 4,195 65,764 279,138,714
신영와코루 (005800) 12,920 170 1.33 12,650 12,990 12,650 7,543 97,357,950
풍산홀딩스 (005810) 45,850 300 .66 45,600 46,550 44,250 162,371 7,380,106,950
원림 (005820) 16,390 290 1.8 16,100 16,390 15,940 1,084 17,564,600
DB손해보험 (005830) 123,300 1000 .82 122,200 124,300 120,400 229,286 28,104,551,600
에스엘 (005850) 31,250 -250 -.79 31,650 31,825 31,150 79,865 2,514,249,125
휴니드 (005870) 9,020 -80 -.88 9,120 9,180 8,910 231,923 2,098,407,570
대한해운 (005880) 1,628 23 1.43 1,605 1,632 1,601 2,120,645 3,437,414,193
삼성전자 (005930) 59,800 -1000 -1.64 61,200 61,200 59,800 17,110,294 1,030,779,273,850
삼성전자우 (005935) 49,500 -1100 -2.17 50,700 50,900 49,500 1,727,037 86,056,235,575
NH투자증권 (005940) 19,990 70 .35 20,000 20,150 19,830 604,627 12,080,928,080
NH투자증권우 (005945) 17,790 -20 -.11 17,810 17,970 17,710 79,556 1,417,109,820
이수화학 (005950) 6,200 -240 -3.73 6,320 6,340 6,160 96,289 599,451,150
동부건설 (005960) 5,300 -80 -1.49 5,380 5,380 5,280 25,184 133,969,020
동부건설우 (005965) 20,050 -200 -.99 20,250 20,250 20,050 96 1,926,950
동원산업 (006040) 47,250 1600 3.5 46,100 47,900 45,850 44,631 2,112,417,100
화승인더 (006060) 4,675 75 1.63 4,600 4,675 4,520 216,524 997,405,725
사조오양 (006090) 10,390 490 4.95 9,900 10,400 9,850 23,690 241,171,295
삼아알미늄 (006110) 17,610 -80 -.45 17,700 17,980 17,610 37,033 655,009,940
SK디스커버리 (006120) 58,700 1400 2.44 57,300 60,000 57,300 67,583 3,986,526,200
SK디스커버리우 (006125) 43,500 300 .69 42,800 43,900 42,800 7,368 319,824,350
한국전자홀딩스 (006200) 747 -1 -.13 750 766 744 76,670 57,495,985
제주은행 (006220) 15,710 400 2.61 15,500 16,160 14,750 3,135,362 48,944,893,270
LS (006260) 197,000 10700 5.74 190,000 201,500 189,300 387,510 76,389,783,200
녹십자 (006280) 126,300 300 .24 126,200 127,500 125,300 20,766 2,623,733,550
대원전선 (006340) 3,065 60 2 3,050 3,130 3,025 1,792,278 5,514,727,862
대원전선우 (006345) 4,125 100 2.48 4,050 4,190 4,030 33,801 138,980,500
GS건설 (006360) 20,750 -550 -2.58 21,350 21,500 20,550 626,849 13,113,320,675
대구백화점 (006370) 6,500 -60 -.91 6,720 6,720 6,500 25,705 168,330,750
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 19,090 190 1.01 18,920 19,350 18,700 100,173 1,901,898,195
삼성SDI (006400) 172,800 3100 1.83 171,000 175,500 170,900 414,084 71,595,424,400
삼성SDI우 (006405) 101,800 1000 .99 100,100 103,200 100,100 7,780 790,846,300
인스코비 (006490) 1,476 -62 -4.03 1,556 1,568 1,465 965,895 1,448,192,792
대림통상 (006570) 2,785 160 6.1 2,620 2,835 2,600 33,782 91,279,907
대한유화 (006650) 83,900 900 1.08 84,300 85,400 83,200 14,141 1,188,510,500
삼성공조 (006660) 14,050 -50 -.35 14,100 14,260 13,740 83,248 1,159,115,555
영풍제지 (006740) 1,065 -14 -1.3 1,088 1,089 1,061 89,180 95,244,283
미래에셋증권 (006800) 21,450 100 .47 21,750 22,200 21,100 3,234,887 69,525,397,325
미래에셋증권우 (006805) 8,640 0 0 8,670 8,880 8,600 109,916 954,667,030
미래에셋증권2우B (00680K) 8,390 100 1.21 8,380 8,500 8,250 1,211,728 10,136,261,735
AK홀딩스 (006840) 11,640 20 .17 11,620 11,760 11,590 3,538 41,206,960
신송홀딩스 (006880) 7,960 320 4.19 7,780 8,070 7,720 175,360 1,387,591,220
태경케미컬 (006890) 11,150 390 3.62 10,770 11,170 10,770 51,539 570,035,340
우성 (006980) 16,920 410 2.48 16,510 17,360 16,510 981 16,561,140
GS리테일 (007070) 16,650 40 .24 16,610 16,890 16,550 186,518 3,103,819,105
일신석재 (007110) 2,395 -30 -1.24 2,460 2,530 2,385 2,604,920 6,381,915,095
미래아이앤지 (007120) 1,043 5 .48 1,040 1,050 1,020 50,805 52,052,204
사조산업 (007160) 63,500 2200 3.59 61,100 64,900 60,900 17,683 1,117,703,600
벽산 (007210) 2,185 -40 -1.8 2,225 2,225 2,165 110,639 241,734,342
한국특강 (007280) 1,455 -15 -1.02 1,478 1,483 1,453 15,803 23,168,710
오뚜기 (007310) 394,000 3000 .77 391,500 395,000 390,500 3,398 1,336,602,250
DN오토모티브 (007340) 22,200 50 .23 22,350 22,400 22,000 48,539 1,075,605,500
에이프로젠 (007460) 660 8 1.23 660 684 651 1,705,230 1,136,404,431
샘표 (007540) 42,850 -200 -.46 42,900 43,300 42,600 6,027 258,111,775
일양약품 (007570) 13,710 -150 -1.08 13,980 13,980 13,000 60,742 834,745,050
일양약품우 (007575) 14,440 -630 -4.18 15,000 15,040 14,200 1,231 17,750,440
동방아그로 (007590) 6,250 -20 -.32 6,240 6,300 6,240 2,381 14,931,170
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 52,300 2000 3.98 50,000 53,200 49,300 1,458,111 75,188,554,225
국도화학 (007690) 34,700 300 .87 34,850 35,000 34,550 12,836 447,376,325
F&F홀딩스 (007700) 22,000 -150 -.68 23,000 24,250 21,850 182,297 4,141,129,600
코리아써키트 (007810) 11,160 30 .27 11,370 11,370 11,110 29,649 331,950,660
코리아써우 (007815) 5,930 0 0 5,800 6,000 5,800 288 1,703,250
코리아써키트2우B (00781K) 5,440 -10 -.18 5,310 5,450 5,310 220 1,184,800
서연 (007860) 9,900 80 .81 9,850 10,100 9,850 141,078 1,404,421,275
TP (007980) 1,448 -7 -.48 1,454 1,470 1,440 125,304 181,285,909
사조동아원 (008040) 1,135 14 1.25 1,117 1,146 1,117 449,941 510,726,067
대덕 (008060) 7,840 40 .51 7,800 7,900 7,790 97,471 764,287,445
대덕1우 (00806K) 8,750 110 1.27 8,640 8,910 8,340 2,227 19,107,850
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,590 10 .18 5,580 5,730 5,520 19,336 108,041,170
NI스틸 (008260) 3,730 85 2.33 3,645 3,750 3,645 53,648 199,126,995
남선알미늄 (008350) 1,206 -4 -.33 1,211 1,214 1,203 359,233 433,491,547
남선알미우 (008355) 12,940 160 1.25 12,900 12,990 12,900 38 492,350
문배철강 (008420) 2,380 25 1.06 2,350 2,420 2,335 71,253 168,918,122
서흥 (008490) 19,840 840 4.42 18,810 19,840 18,760 44,647 864,452,120
일정실업 (008500) 12,550 80 .64 12,470 13,200 12,410 8,940 114,215,730
윌비스 (008600) 468 -5 -1.06 473 507 462 1,260,731 601,410,607
아남전자 (008700) 1,476 -1 -.07 1,469 1,486 1,461 216,056 317,921,125
율촌화학 (008730) 30,850 2350 8.25 29,400 31,000 29,400 140,280 4,286,124,725
호텔신라 (008770) 51,700 200 .39 51,600 52,200 51,200 142,206 7,343,427,350
호텔신라우 (008775) 44,150 200 .46 43,950 44,400 43,900 3,085 136,032,025
금비 (008870) 56,400 0 0 56,500 56,700 55,100 2,307 129,441,550
한미사이언스 (008930) 44,800 200 .45 44,800 45,400 44,200 135,509 6,084,329,750
동양철관 (008970) 1,645 379 29.94 1,330 1,645 1,310 117,531,565 178,337,576,628
KCTC (009070) 5,300 -250 -4.5 5,520 5,600 5,140 2,251,568 11,985,654,770
경인전자 (009140) 20,250 -50 -.25 20,500 20,500 20,000 3,006 60,421,800
삼성전기 (009150) 134,700 -800 -.59 136,000 136,500 133,700 222,339 30,011,109,600
삼성전기우 (009155) 60,400 -400 -.66 60,800 61,000 60,000 20,558 1,242,736,550
SIMPAC (009160) 4,950 0 0 4,940 4,960 4,920 35,487 175,198,245
한솔로지스틱스 (009180) 2,595 60 2.37 2,535 2,595 2,500 206,283 528,152,480
대양금속 (009190) 1,670 -50 -2.91 1,720 1,724 1,670 106,060 178,967,766
무림페이퍼 (009200) 2,125 15 .71 2,110 2,130 2,110 87,969 185,991,050
한샘 (009240) 46,100 1150 2.56 45,100 46,250 44,950 46,135 2,106,209,175
신원 (009270) 1,705 -10 -.58 1,746 1,783 1,688 1,812,031 3,126,412,759
광동제약 (009290) 5,910 40 .68 5,890 5,980 5,880 43,962 260,439,990
참엔지니어링 (009310) 1,411 0 0 1,396 1,450 1,396 7,931 11,207,217
아진전자부품 (009320) 1,003 -7 -.69 1,010 1,032 1,000 99,989 100,421,643
태영건설 (009410) 2,905 25 .87 2,885 2,960 2,860 100,115 291,504,687
태영건설우 (009415) 5,930 350 6.27 5,800 5,950 5,740 15,516 91,062,360
한올바이오파마 (009420) 24,250 -150 -.61 24,550 24,600 24,000 148,883 3,614,689,350
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,400 -2200 -2.95 74,800 75,000 72,200 41,192 2,993,998,100
한창제지 (009460) 738 0 0 734 740 731 36,664 26,907,670
삼화전기 (009470) 29,050 350 1.22 28,950 29,800 28,900 42,988 1,261,594,500
HD한국조선해양 (009540) 366,000 2000 .55 368,000 375,500 365,000 219,624 81,076,178,250
무림P&P (009580) 2,755 -15 -.54 2,765 2,790 2,755 61,489 170,216,515
모토닉 (009680) 10,280 60 .59 10,160 10,310 10,160 34,789 356,702,760
삼정펄프 (009770) 29,400 0 0 29,100 29,550 29,100 1,742 51,024,600
플레이그램 (009810) 333 5 1.52 330 337 324 380,181 125,509,235
한화솔루션 (009830) 31,600 -1350 -4.1 31,800 32,525 31,450 1,743,417 55,398,152,125
한화솔루션우 (009835) 25,950 -750 -2.81 26,000 26,750 25,600 23,696 616,948,000
명신산업 (009900) 8,200 -110 -1.32 8,220 8,290 8,140 132,821 1,085,786,245
영원무역홀딩스 (009970) 139,100 4300 3.19 135,000 139,700 133,000 28,146 3,882,522,450
한국내화 (010040) 2,410 55 2.34 2,340 2,450 2,330 47,121 113,164,113
OCI홀딩스 (010060) 72,800 -200 -.27 72,400 74,000 72,200 48,152 3,510,265,400
한국무브넥스 (010100) 4,275 -60 -1.38 4,330 4,335 4,240 270,343 1,157,344,781
LS ELECTRIC (010120) 299,000 14000 4.91 295,000 305,500 289,500 278,915 83,536,972,500
고려아연 (010130) 819,000 -25000 -2.96 835,000 844,000 805,000 33,087 27,133,642,000
삼성중공업 (010140) 16,760 600 3.71 16,250 17,030 16,250 8,343,891 139,926,210,815
우진아이엔에스 (010400) 2,705 -30 -1.1 2,740 2,770 2,705 3,669 10,037,111
한솔PNS (010420) 1,873 1 .05 1,871 1,884 1,871 9,926 18,626,404
에스엠벡셀 (010580) 1,668 -66 -3.81 1,759 1,780 1,660 279,409 470,028,850
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 211,000 11900 5.98 195,500 214,500 195,500 407,987 85,383,901,950
진양폴리 (010640) 3,985 -5 -.13 3,985 4,000 3,975 20,716 82,506,575
화천기계 (010660) 5,630 530 10.39 5,210 5,900 5,200 3,126,414 17,843,902,690
화신 (010690) 8,220 -230 -2.72 8,360 8,360 8,200 138,533 1,144,787,245
평화홀딩스 (010770) 5,380 360 7.17 5,020 5,390 4,970 579,759 3,036,335,700
아이에스동서 (010780) 21,050 -350 -1.64 21,500 21,700 20,950 32,572 691,318,425
퍼스텍 (010820) 3,850 -20 -.52 3,895 3,900 3,810 389,032 1,492,376,402
S-Oil (010950) 59,900 1700 2.92 58,700 60,900 58,500 617,609 37,069,200,800
S-Oil우 (010955) 40,050 1600 4.16 38,850 40,100 38,500 20,280 804,242,700
삼호개발 (010960) 3,450 25 .73 3,420 3,460 3,385 54,393 185,339,926
진원생명과학 (011000) 2,565 140 5.77 2,445 2,600 2,440 949,937 2,405,353,936
LG이노텍 (011070) 147,400 -400 -.27 149,200 151,400 147,100 102,450 15,217,574,950
에넥스 (011090) 643 1 .16 642 646 637 130,262 83,480,931
CJ씨푸드 (011150) 2,995 40 1.35 2,955 3,015 2,935 241,813 722,377,567
CJ씨푸드1우 (011155) 17,720 -230 -1.28 18,190 18,190 17,720 952 17,297,970
롯데케미칼 (011170) 58,800 200 .34 59,200 60,500 58,600 139,475 8,238,769,950
HMM (011200) 22,500 100 .45 22,600 22,850 22,500 987,748 22,340,848,975
현대위아 (011210) 45,800 -450 -.97 46,600 46,775 45,650 49,888 2,295,843,125
삼화전자 (011230) 5,950 450 8.18 5,580 6,030 5,400 643,435 3,747,785,250
태림포장 (011280) 2,100 -20 -.94 2,110 2,145 2,095 40,361 84,910,098
성안머티리얼스 (011300) 464 -3 -.64 463 471 458 190,176 87,826,581
유니켐 (011330) 1,417 -1 -.07 1,420 1,425 1,406 49,668 70,248,093
부산산업 (011390) 100,000 600 .6 101,300 102,800 99,200 10,009 1,006,895,900
갤럭시아에스엠 (011420) 2,500 -10 -.4 2,470 2,540 2,470 378,738 946,471,337
한농화성 (011500) 14,890 -110 -.73 15,000 15,190 14,850 67,869 1,015,407,945
와이투솔루션 (011690) 3,375 120 3.69 3,255 3,380 3,245 447,626 1,481,916,752
한신기계 (011700) 4,135 135 3.38 4,060 4,300 4,055 1,151,079 4,782,782,029
현대코퍼레이션 (011760) 29,000 300 1.05 29,400 29,600 28,750 49,718 1,453,082,850
금호석유화학 (011780) 112,300 600 .54 112,800 113,800 111,900 77,162 8,691,380,650
금호석유화학우 (011785) 56,500 800 1.44 55,700 56,900 55,700 8,278 465,395,750
SKC (011790) 110,200 -2200 -1.96 111,700 113,600 109,400 247,288 27,378,039,900
STX (011810) 3,445 -35 -1.01 3,500 3,525 3,415 58,070 200,213,472
신성이엔지 (011930) 1,464 -29 -1.94 1,493 1,504 1,454 1,580,264 2,323,759,014
DB (012030) 1,496 68 4.76 1,428 1,549 1,428 2,309,282 3,482,902,663
영흥 (012160) 543 4 .74 535 554 534 105,884 57,309,020
아센디오 (012170) 3,090 -150 -4.63 3,240 3,280 3,040 70,787 222,298,353
계양전기 (012200) 1,455 -13 -.89 1,470 1,485 1,449 48,466 70,664,022
계양전기우 (012205) 3,390 -50 -1.45 3,450 3,450 3,390 590 2,005,975
영화금속 (012280) 844 6 .72 838 849 832 79,245 66,676,432
경동인베스트 (012320) 61,600 500 .82 60,800 61,600 60,800 3,440 210,389,500
현대모비스 (012330) 287,000 -2500 -.86 291,000 292,000 284,500 150,016 43,185,320,250
한화에어로스페이스 (012450) 848,000 -42000 -4.72 877,000 877,000 848,000 260,471 223,336,613,400
더존비즈온 (012510) 67,500 2500 3.85 65,600 68,300 64,600 345,019 22,992,857,250
경인양행 (012610) 3,260 -20 -.61 3,245 3,335 3,150 84,252 275,698,995
HDC (012630) 23,500 1050 4.68 22,650 23,650 22,500 317,960 7,361,264,325
모나리자 (012690) 2,730 -10 -.36 2,730 2,745 2,725 62,713 171,454,586
에스원 (012750) 68,600 700 1.03 68,400 69,000 67,700 47,536 3,252,507,300
대창 (012800) 1,386 -1 -.07 1,390 1,413 1,375 607,784 843,655,388
세우글로벌 (013000) 1,161 -1 -.09 1,165 1,173 1,160 33,329 38,783,130
일성건설 (013360) 1,810 39 2.2 1,772 1,818 1,772 324,879 586,474,405
화승코퍼레이션 (013520) 2,085 -15 -.71 2,110 2,155 2,040 90,730 187,761,005
디와이 (013570) 4,560 -15 -.33 4,575 4,625 4,540 37,513 171,409,245
계룡건설 (013580) 20,600 300 1.48 20,200 20,900 20,150 105,314 2,167,640,750
까뮤이앤씨 (013700) 1,096 -24 -2.14 1,120 1,126 1,086 107,807 118,150,718
지엠비코리아 (013870) 4,020 20 .5 3,970 4,060 3,970 22,766 91,882,730
지누스 (013890) 17,020 140 .83 16,720 17,120 16,720 56,536 959,654,620
한익스프레스 (014130) 3,535 -110 -3.02 3,645 3,645 3,500 34,959 123,444,049
대영포장 (014160) 1,170 -1 -.09 1,165 1,183 1,165 632,616 744,200,129
금강공업 (014280) 4,590 50 1.1 4,555 4,630 4,555 50,715 233,040,838
금강공업우 (014285) 7,000 0 0 6,910 7,070 6,910 215 1,503,640
영보화학 (014440) 4,420 -5 -.11 4,460 4,470 4,385 74,812 330,767,157
극동유화 (014530) 3,450 5 .15 3,430 3,465 3,425 181,949 627,373,283
태경비케이 (014580) 4,705 0 0 4,705 4,750 4,680 59,386 278,784,690
한솔케미칼 (014680) 171,700 4700 2.81 166,600 171,700 165,400 47,921 8,154,359,800
사조씨푸드 (014710) 8,800 930 11.82 7,910 9,000 7,860 903,777 7,814,138,050
HL D&I (014790) 2,670 -45 -1.66 2,700 2,745 2,660 55,792 150,209,289
동원시스템즈 (014820) 31,850 650 2.08 31,500 32,550 31,300 29,328 939,846,950
동원시스템즈우 (014825) 17,810 0 0 18,340 18,340 17,810 125 2,229,500
유니드 (014830) 91,200 3500 3.99 89,700 92,300 89,000 51,299 4,687,875,900
성문전자 (014910) 1,225 10 .82 1,215 1,240 1,198 36,632 44,570,419
성문전자우 (014915) 4,680 25 .54 4,640 4,700 4,600 870 4,005,825
인디에프 (014990) 1,224 -22 -1.77 1,290 1,318 1,205 1,525,591 1,917,120,821
이스타코 (015020) 718 15 2.13 718 727 696 406,534 290,644,630
대창단조 (015230) 5,890 190 3.33 5,680 5,930 5,680 86,613 507,060,990
에이엔피 (015260) 415 -1 -.24 420 426 412 133,967 55,737,654
INVENI (015360) 54,700 300 .55 54,400 54,900 54,100 3,972 216,480,350
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 39,300 50 .13 38,750 40,800 38,200 8,345,599 327,651,549,000
일진홀딩스 (015860) 5,590 440 8.54 5,190 5,700 5,150 765,342 4,188,207,205
태경산업 (015890) 5,210 10 .19 5,200 5,250 5,170 20,857 108,453,050
대현 (016090) 1,879 3 .16 1,876 1,888 1,873 50,033 93,954,365
삼성증권 (016360) 73,600 -1100 -1.47 75,000 75,400 73,500 532,979 39,424,801,950
KG스틸 (016380) 6,120 30 .49 6,090 6,180 6,080 47,553 291,398,610
한세예스24홀딩스 (016450) 4,245 -10 -.24 4,225 4,340 4,215 34,255 145,733,405
환인제약 (016580) 12,280 190 1.57 12,090 12,380 12,090 37,622 461,231,415
신대양제지 (016590) 12,410 -330 -2.59 12,600 12,700 12,260 28,530 354,012,550
DB증권 (016610) 8,290 50 .61 8,270 8,370 8,160 62,855 517,756,310
대성홀딩스 (016710) 9,510 -30 -.31 9,540 9,650 9,410 38,141 362,115,205
두올 (016740) 3,280 -10 -.3 3,305 3,320 3,255 41,028 135,192,765
퍼시스 (016800) 43,850 -150 -.34 44,000 44,450 43,550 562 24,770,400
웅진 (016880) 2,780 -65 -2.28 2,810 2,865 2,675 1,478,154 4,088,791,741
광명전기 (017040) 1,994 -16 -.8 2,030 2,030 1,969 189,975 378,813,251
명문제약 (017180) 1,618 -1 -.06 1,620 1,628 1,612 9,870 15,969,313
우신시스템 (017370) 7,970 40 .5 7,850 8,050 7,850 76,049 604,909,090
서울가스 (017390) 57,300 -100 -.17 57,500 57,700 57,100 5,674 325,154,600
수산세보틱스 (017550) 1,788 -12 -.67 1,792 1,806 1,785 64,471 115,525,928
SK텔레콤 (017670) 56,700 500 .89 55,900 57,000 55,700 741,639 41,965,256,400
현대엘리베이터 (017800) 86,000 1900 2.26 85,000 86,700 84,100 185,923 15,918,154,600
풀무원 (017810) 12,050 150 1.26 12,000 12,150 11,890 163,769 1,966,365,635
DS단석 (017860) 25,200 -200 -.79 25,400 25,700 25,150 62,005 1,568,941,325
광전자 (017900) 2,010 10 .5 2,000 2,025 1,998 50,935 102,183,635
E1 (017940) 78,900 900 1.15 78,600 79,100 77,700 11,166 876,483,950
한국카본 (017960) 26,000 700 2.77 25,450 26,850 25,300 747,162 19,470,893,500
애경산업 (018250) 15,960 90 .57 15,890 16,990 15,790 244,980 4,006,458,955
삼성에스디에스 (018260) 169,600 -3700 -2.14 171,100 173,800 168,100 362,309 61,542,241,700
조일알미늄 (018470) 1,512 18 1.2 1,490 1,519 1,490 221,062 333,420,663
동원금속 (018500) 1,320 -1 -.08 1,322 1,345 1,313 176,727 234,196,790
SK가스 (018670) 258,000 9500 3.82 247,500 261,500 247,000 18,895 4,895,812,750
한온시스템 (018880) 3,100 -25 -.8 3,125 3,155 3,090 838,845 2,615,701,428
신풍제약 (019170) 15,330 2400 18.56 15,810 16,300 14,800 2,038,544 31,404,389,700
신풍제약우 (019175) 37,450 3450 10.15 40,750 40,750 35,000 76,545 2,918,364,450
티에이치엔 (019180) 2,875 -35 -1.2 2,910 2,910 2,875 25,539 73,698,556
세아특수강 (019440) 14,830 300 2.06 14,530 14,850 14,530 22,853 336,543,690
엑시큐어하이트론 (019490) 651 -10 -1.51 655 687 649 767,338 502,320,053
대교 (019680) 2,355 -55 -2.28 2,390 2,410 2,355 39,252 93,121,057
대교우B (019685) 1,316 -9 -.68 1,325 1,325 1,302 40,746 53,329,019
한섬 (020000) 16,840 0 0 16,840 17,030 16,800 51,743 873,129,320
키다리스튜디오 (020120) 3,900 25 .65 3,950 4,050 3,890 156,361 621,155,626
롯데에너지머티리얼즈 (020150) 21,900 -250 -1.13 22,150 22,500 21,700 93,360 2,050,682,250
아시아나항공 (020560) 9,670 0 0 9,700 9,730 9,660 43,788 424,038,115
일진디스플 (020760) 1,027 46 4.69 1,048 1,129 981 5,245,133 5,514,425,587
서원 (021050) 1,309 5 .38 1,304 1,354 1,304 189,811 250,725,193
코웨이 (021240) 96,800 300 .31 97,400 98,500 95,500 238,675 23,168,210,150
세원정공 (021820) 12,270 920 8.11 11,490 12,400 11,340 69,581 827,652,365
포스코DX (022100) 23,450 -100 -.42 23,550 24,100 23,450 304,023 7,190,968,750
삼원강재 (023000) 2,560 5 .2 2,535 2,585 2,530 7,480 19,145,618
MH에탄올 (023150) 5,360 70 1.32 5,240 5,370 5,240 3,063 16,131,620
한국종합기술 (023350) 5,340 -100 -1.84 5,450 5,480 5,340 53,667 289,660,880
동남합성 (023450) 34,150 -150 -.44 34,300 34,300 34,000 502 17,198,900
롯데쇼핑 (023530) 74,200 -300 -.4 74,700 75,900 73,300 80,733 6,003,690,950
다우기술 (023590) 34,250 50 .15 34,050 35,450 33,950 166,910 5,769,503,075
인지컨트롤스 (023800) 6,070 60 1 6,030 6,080 6,000 24,585 148,198,445
인팩 (023810) 5,740 -20 -.35 5,710 5,750 5,680 7,248 41,442,970
에쓰씨엔지니어링 (023960) 1,283 -23 -1.76 1,295 1,303 1,273 239,202 306,501,523
WISCOM (024070) 2,015 -40 -1.95 2,055 2,080 2,010 9,261 18,776,265
디씨엠 (024090) 13,800 -80 -.58 13,870 13,900 13,700 2,545 35,100,990
기업은행 (024110) 18,260 -40 -.22 18,190 18,430 17,850 1,113,926 20,313,393,930
콜마홀딩스 (024720) 18,440 710 4 18,150 19,940 17,820 5,481,795 103,843,622,520
대원화성 (024890) 904 -2 -.22 906 906 899 12,267 11,063,077
디와이덕양 (024900) 2,530 -40 -1.56 2,560 2,570 2,520 82,849 210,453,294
KPX케미칼 (025000) 48,000 550 1.16 47,300 48,000 47,300 3,383 161,283,650
SJM홀딩스 (025530) 3,560 -55 -1.52 3,615 3,650 3,560 31,884 114,306,615
한국단자 (025540) 65,200 -400 -.61 65,000 65,500 64,500 36,174 2,352,405,850
미래산업 (025560) 665 0 0 0 0 0 0 0
제이준코스메틱 (025620) 7,280 -120 -1.62 7,400 7,590 7,210 39,818 293,166,530
한솔홈데코 (025750) 714 8 1.13 706 715 704 284,533 201,655,555
이구산업 (025820) 5,130 155 3.12 5,130 5,200 4,985 633,782 3,229,399,940
남해화학 (025860) 7,830 120 1.56 7,770 7,920 7,770 129,727 1,020,349,335
한국주강 (025890) 1,856 -14 -.75 1,870 1,870 1,856 4,929 9,160,117
스틱인베스트먼트 (026890) 10,860 60 .56 10,800 10,950 10,680 46,278 500,082,840
부국철강 (026940) 2,295 -5 -.22 2,330 2,330 2,275 55,210 126,487,205
동서 (026960) 28,400 250 .89 28,250 28,750 27,800 146,416 4,140,177,975
BGF (027410) 4,175 15 .36 4,170 4,202 4,140 92,978 388,191,459
마니커 (027740) 882 0 0 884 889 870 282,443 248,582,170
한국제지 (027970) 815 5 .62 810 820 809 134,045 109,086,510
삼성E&A (028050) 22,100 100 .45 22,200 22,250 21,750 827,132 18,208,314,550
동아지질 (028100) 16,170 -100 -.61 16,270 16,340 16,040 31,289 504,808,850
삼성물산 (028260) 161,400 2600 1.64 161,900 164,700 159,100 352,768 57,162,942,550
삼성물산우B (02826K) 118,400 1400 1.2 117,300 121,100 117,300 7,854 942,239,000
팬오션 (028670) 3,715 0 0 3,705 3,760 3,685 889,375 3,305,100,805
케이씨 (029460) 23,600 -50 -.21 23,650 24,050 23,500 18,178 431,645,425
신도리코 (029530) 50,700 -1200 -2.31 52,000 52,300 49,900 8,370 424,820,650
삼성카드 (029780) 49,400 -100 -.2 50,000 50,800 49,200 103,158 5,133,503,625
제일기획 (030000) 20,050 -150 -.74 20,250 20,400 19,940 335,459 6,729,395,420
NICE평가정보 (030190) 16,340 -330 -1.98 16,530 16,670 16,280 113,129 1,870,821,840
KT (030200) 55,700 1300 2.39 55,500 56,500 55,100 1,000,960 56,173,738,275
다올투자증권 (030210) 3,580 0 0 3,580 3,605 3,550 79,772 284,694,122
교보증권 (030610) 8,480 -110 -1.28 8,580 8,640 8,400 162,231 1,374,716,115
동원수산 (030720) 5,970 160 2.75 5,810 6,040 5,730 8,851 52,099,930
서울보증보험 (031210) 43,100 500 1.17 42,900 43,900 42,650 104,511 4,506,765,625
신세계인터내셔날 (031430) 12,350 -350 -2.76 12,720 12,980 12,300 280,413 3,516,963,425
신세계푸드 (031440) 39,200 200 .51 39,000 39,650 38,900 6,962 272,237,450
아이티센씨티에스 (031820) 664 2 .3 668 670 658 238,712 158,407,410
롯데관광개발 (032350) 17,740 800 4.72 17,010 17,900 16,760 1,045,068 18,217,594,375
황금에스티 (032560) 6,000 10 .17 5,990 6,040 5,950 10,499 62,801,990
LG유플러스 (032640) 14,300 -40 -.28 14,340 14,450 14,280 1,334,842 19,145,682,460
삼성생명 (032830) 127,400 1100 .87 128,500 130,600 127,000 286,661 36,818,098,900
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,500 130 .85 15,370 15,590 14,800 112,057 1,705,041,310
체시스 (033250) 1,120 -5 -.44 1,125 1,135 1,113 253,066 283,617,089
유나이티드제약 (033270) 20,400 150 .74 20,500 20,550 20,150 26,378 538,238,325
SJG세종 (033530) 4,545 -30 -.66 4,570 4,580 4,525 63,908 291,184,765
KT&G (033780) 127,700 4400 3.57 124,600 128,200 123,600 338,240 42,791,003,300
무학 (033920) 7,770 150 1.97 7,630 7,850 7,630 39,202 304,685,730
두산에너빌리티 (034020) 68,400 2600 3.95 70,400 72,200 66,800 12,295,863 850,040,300,500
SBS (034120) 26,400 600 2.33 25,850 26,700 25,050 129,535 3,323,153,850
LG디스플레이 (034220) 8,960 -160 -1.75 9,160 9,220 8,940 1,082,406 9,785,804,730
파라다이스 (034230) 15,270 270 1.8 15,000 15,370 15,000 399,964 6,097,392,875
NICE (034310) 12,640 180 1.44 12,500 12,660 12,310 61,311 762,961,105
인천도시가스 (034590) 25,600 50 .2 25,550 25,650 25,450 1,590 40,602,875
SK (034730) 204,500 6900 3.49 198,800 209,500 197,100 418,792 85,788,546,850
SK우 (03473K) 167,500 4400 2.7 163,100 169,300 163,100 7,952 1,331,168,500
한국토지신탁 (034830) 1,223 -16 -1.29 1,239 1,241 1,213 810,208 991,521,154
HS애드 (035000) 7,770 80 1.04 7,690 7,820 7,690 17,818 138,194,965
백산 (035150) 14,880 -20 -.13 14,900 15,040 14,670 73,828 1,095,676,890
강원랜드 (035250) 18,300 20 .11 18,410 18,570 18,300 389,182 7,165,037,785
NAVER (035420) 262,500 5000 1.94 257,000 268,000 255,500 2,219,752 579,964,215,000
신세계 I&C (035510) 19,140 -620 -3.14 19,170 19,710 19,100 288,193 5,589,736,705
카카오 (035720) 60,000 -900 -1.48 61,200 62,000 59,500 4,067,265 245,773,500,400
콘텐트리중앙 (036420) 12,020 -70 -.58 12,110 12,300 11,780 155,381 1,856,540,385
한국가스공사 (036460) 41,650 1800 4.52 39,900 42,100 39,850 955,453 39,463,630,825
SNT홀딩스 (036530) 58,000 2900 5.26 54,400 58,400 53,900 39,975 2,261,869,950
엔씨소프트 (036570) 206,500 20800 11.2 189,000 213,000 188,900 292,068 59,925,913,400
팜스코 (036580) 2,780 120 4.51 2,650 2,815 2,620 104,852 288,409,063
YG PLUS (037270) 8,930 480 5.68 8,450 9,080 8,290 2,420,612 21,349,632,465
LG헬로비전 (037560) 2,810 35 1.26 2,795 2,855 2,780 389,912 1,094,938,196
광주신세계 (037710) 29,950 -150 -.5 30,150 30,300 29,950 16,968 510,203,450
하나투어 (039130) 54,800 400 .74 55,000 55,400 54,500 75,521 4,149,757,300
키움증권 (039490) 229,000 500 .22 228,500 231,500 223,000 143,366 32,689,676,750
HDC랩스 (039570) 9,370 170 1.85 9,200 9,440 9,180 17,031 158,864,920
상신브레이크 (041650) 2,910 5 .17 2,895 2,930 2,895 15,366 44,629,510
한화오션 (042660) 79,400 0 0 79,400 82,200 79,100 1,849,414 149,129,382,100
HD현대인프라코어 (042670) 12,640 90 .72 12,450 12,890 12,450 1,398,927 17,764,375,845
한미반도체 (042700) 102,000 -900 -.87 102,200 104,200 98,600 911,057 92,760,883,000
주연테크 (044380) 370 3 .82 368 374 362 269,618 98,749,813
KSS해운 (044450) 9,510 0 0 9,480 9,600 9,360 53,964 511,231,220
코스맥스비티아이 (044820) 19,020 810 4.45 18,210 19,250 18,210 36,708 697,378,940
대우건설 (047040) 4,180 -60 -1.42 4,225 4,265 4,150 1,372,041 5,754,913,792
포스코인터내셔널 (047050) 49,700 1350 2.79 48,550 50,300 48,550 573,432 28,483,954,975
유니온머티리얼 (047400) 1,574 2 .13 1,572 1,582 1,559 116,286 182,038,902
한국항공우주 (047810) 89,800 -1400 -1.54 90,900 92,200 89,700 392,577 35,653,840,300
동원F&B (049770) 42,000 1750 4.35 40,150 42,100 40,100 16,454 686,250,750
우진플라임 (049800) 1,979 -11 -.55 2,020 2,020 1,970 11,153 22,118,193
한전KPS (051600) 60,100 -100 -.17 60,500 60,900 58,500 423,907 25,375,572,800
진양화학 (051630) 1,994 -11 -.55 2,005 2,030 1,993 62,975 126,282,110
LG생활건강 (051900) 319,500 -5500 -1.69 321,000 325,000 315,500 73,441 23,552,039,250
LG생활건강우 (051905) 131,500 -300 -.23 133,000 133,000 130,600 7,669 1,009,350,600
LG화학 (051910) 211,500 2500 1.2 211,000 215,500 210,000 173,180 36,721,806,000
LG화학우 (051915) 106,700 1500 1.43 105,600 107,600 105,000 50,408 5,340,251,450
한전기술 (052690) 104,300 -1100 -1.04 106,000 108,300 102,600 544,750 57,046,829,950
스카이라이프 (053210) 5,030 50 1 4,940 5,030 4,920 55,628 276,205,698
한미글로벌 (053690) 19,710 -940 -4.55 21,100 21,150 19,610 203,044 4,063,822,210
테이팩스 (055490) 14,150 700 5.2 13,480 14,200 13,480 31,615 443,792,845
신한지주 (055550) 61,400 900 1.49 60,600 61,800 60,400 2,251,863 137,916,566,400
현대홈쇼핑 (057050) 56,500 100 .18 56,900 57,300 55,300 20,457 1,152,494,050
포스코스틸리온 (058430) 39,400 950 2.47 38,500 39,400 38,450 7,864 307,310,150
세아홀딩스 (058650) 124,300 17300 16.17 114,500 134,000 111,400 23,522 2,894,416,200
다스코 (058730) 3,010 -20 -.66 3,030 3,060 3,000 34,673 104,717,815
KTcs (058850) 2,810 -5 -.18 2,820 2,845 2,810 163,608 462,146,090
KTis (058860) 2,825 10 .36 2,840 2,845 2,810 135,250 382,269,645
HL홀딩스 (060980) 40,500 -100 -.25 40,500 40,850 39,950 17,696 713,623,050
산일전기 (062040) 88,700 4500 5.34 88,100 91,000 85,200 999,022 88,614,265,800
종근당바이오 (063160) 21,850 -200 -.91 22,050 22,250 21,650 10,652 232,182,050
현대로템 (064350) 196,500 -4500 -2.24 199,000 202,500 195,000 804,130 159,843,511,250
LG씨엔에스 (064400) 75,100 -9400 -11.12 80,100 80,900 73,500 3,969,826 301,202,944,250
SNT모티브 (064960) 31,300 50 .16 31,300 31,450 30,650 41,584 1,293,123,275
LG전자 (066570) 73,800 -300 -.4 74,300 74,800 73,700 422,420 31,302,491,950
LG전자우 (066575) 36,500 -200 -.54 36,750 37,000 36,400 37,269 1,363,233,075
엘앤에프 (066970) 49,300 -200 -.4 49,950 51,200 49,050 235,102 11,699,017,525
세이브존I&C (067830) 2,690 20 .75 2,675 2,705 2,650 37,714 101,596,711
셀트리온 (068270) 159,600 -300 -.19 160,200 160,500 159,100 313,849 50,191,359,600
삼성출판사 (068290) 18,200 300 1.68 17,820 18,600 17,630 77,840 1,428,520,190
TKG휴켐스 (069260) 16,800 260 1.57 16,650 16,830 16,540 56,066 939,758,250
대호에이엘 (069460) 1,833 -58 -3.07 1,891 1,911 1,800 739,328 1,364,359,520
대웅제약 (069620) 144,000 700 .49 144,200 145,800 142,400 29,356 4,236,792,100
한세엠케이 (069640) 1,086 2 .18 1,085 1,119 1,084 23,813 26,051,301
DSR제강 (069730) 3,630 -50 -1.36 3,680 3,700 3,615 16,562 60,462,877
현대백화점 (069960) 75,600 200 .27 76,200 78,000 74,900 76,320 5,804,395,900
모나용평 (070960) 4,890 -10 -.2 5,030 5,060 4,860 121,651 598,896,912
한국금융지주 (071050) 139,600 -800 -.57 142,000 143,100 139,000 239,041 33,526,835,300
한국금융지주우 (071055) 90,000 -1000 -1.1 91,000 91,500 89,400 37,095 3,343,243,400
하이스틸 (071090) 4,285 465 12.17 3,920 4,310 3,895 4,444,164 18,508,485,843
지역난방공사 (071320) 83,800 1500 1.82 82,200 84,300 81,600 47,105 3,921,898,050
롯데하이마트 (071840) 8,460 170 2.05 8,330 8,600 8,330 57,143 483,749,625
코아스 (071950) 9,100 -50 -.55 9,150 9,150 9,000 5,360 48,582,965
HD현대마린엔진 (071970) 50,300 200 .4 50,000 51,600 49,900 262,823 13,314,499,550
유엔젤 (072130) 5,150 40 .78 5,070 5,190 5,010 131,403 668,358,170
농심홀딩스 (072710) 81,000 -100 -.12 80,600 81,300 80,400 6,391 516,411,100
금호타이어 (073240) 4,505 40 .9 4,480 4,520 4,465 371,995 1,673,020,468
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,390 25 .74 3,365 3,435 3,335 6,630 22,412,060
세진중공업 (075580) 11,440 100 .88 11,400 11,680 11,280 533,889 6,138,922,835
유니퀘스트 (077500) 6,290 -200 -3.08 6,510 6,510 6,260 122,281 771,874,480
STX엔진 (077970) 21,500 -200 -.92 21,500 21,900 21,400 155,170 3,356,509,725
텔코웨어 (078000) 15,270 1050 7.38 14,040 15,690 13,960 60,185 911,565,600
에이블씨엔씨 (078520) 7,780 270 3.6 7,620 7,850 7,620 121,046 936,609,870
GS (078930) 46,650 700 1.52 46,400 47,500 45,800 427,611 19,953,756,200
GS우 (078935) 42,850 400 .94 42,450 43,200 42,450 11,444 491,016,150
CJ CGV (079160) 5,070 70 1.4 5,000 5,080 5,000 146,885 741,286,170
현대리바트 (079430) 7,880 -10 -.13 7,830 7,890 7,780 6,223 48,729,390
LIG넥스원 (079550) 540,000 -3000 -.55 535,000 551,000 528,000 119,318 64,567,002,000
전진건설로봇 (079900) 57,100 -200 -.35 57,500 57,800 56,300 102,449 5,846,387,600
휴비스 (079980) 3,000 0 0 2,960 3,080 2,960 64,643 195,575,571
일진다이아 (081000) 13,020 -120 -.91 13,060 13,150 12,910 20,890 271,349,065
미스토홀딩스 (081660) 35,750 550 1.56 35,500 36,350 35,400 124,182 4,465,216,325
동양생명 (082640) 6,780 40 .59 6,800 6,900 6,720 81,523 553,490,580
한화엔진 (082740) 28,450 900 3.27 27,200 29,000 27,200 810,750 23,062,179,700
그린케미칼 (083420) 7,930 -20 -.25 7,910 8,320 7,870 72,898 584,157,285
대한제강 (084010) 15,720 -410 -2.54 16,130 16,220 15,390 16,488 260,255,630
동양고속 (084670) 8,720 80 .93 8,890 10,000 8,440 382,127 3,620,522,415
이월드 (084680) 1,650 24 1.48 1,680 1,744 1,601 2,634,135 4,448,806,591
대상홀딩스 (084690) 10,540 130 1.25 10,540 10,650 10,420 99,514 1,047,823,405
대상홀딩스우 (084695) 15,590 -30 -.19 15,550 15,920 15,290 5,618 87,348,215
TBH글로벌 (084870) 1,346 21 1.58 1,312 1,359 1,309 26,592 35,185,962
엔케이 (085310) 844 22 2.68 813 853 813 198,765 167,264,094
미래에셋생명 (085620) 6,320 20 .32 6,300 6,360 6,250 56,792 358,768,810
현대글로비스 (086280) 134,800 -2500 -1.82 137,100 137,100 133,900 155,065 20,959,003,250
하나금융지주 (086790) 86,300 2100 2.49 84,600 86,500 83,200 1,132,168 97,018,156,150
이리츠코크렙 (088260) 4,435 5 .11 4,430 4,445 4,380 46,475 204,378,015
한화생명 (088350) 3,295 -10 -.3 3,335 3,380 3,275 1,823,225 6,046,866,542
진도 (088790) 1,995 25 1.27 1,970 2,010 1,953 30,876 60,886,086
맥쿼리인프라 (088980) 11,480 -40 -.35 11,520 11,520 11,390 1,240,656 14,180,876,615
HDC현대EP (089470) 3,900 0 0 3,940 3,940 3,875 13,128 51,230,437
제주항공 (089590) 7,060 0 0 7,080 7,100 7,000 79,239 558,538,565
롯데렌탈 (089860) 34,250 -50 -.15 34,150 34,350 33,800 26,098 893,298,825
평화산업 (090080) 1,092 17 1.58 1,065 1,095 1,062 561,444 608,112,416
노루페인트 (090350) 9,050 -20 -.22 9,070 9,140 9,030 44,992 407,980,495
노루페인트우 (090355) 15,480 -70 -.45 15,550 15,550 15,370 397 6,145,690
메타랩스 (090370) 1,350 -5 -.37 1,339 1,400 1,328 56,272 75,364,151
아모레퍼시픽 (090430) 136,700 5500 4.19 132,700 138,200 132,700 303,461 41,423,432,700
아모레퍼시픽우 (090435) 44,550 1150 2.65 43,500 45,000 43,500 18,259 812,840,625
비에이치 (090460) 12,280 -150 -1.21 12,510 12,510 12,200 218,002 2,685,675,870
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,030 -10 -.49 2,020 2,050 2,020 262,465 534,300,930
디아이씨 (092200) 4,720 -15 -.32 4,800 4,870 4,715 169,073 809,705,961
KEC (092220) 793 -9 -1.12 809 809 790 420,991 335,164,723
KPX홀딩스 (092230) 66,700 -100 -.15 66,800 67,600 66,500 2,592 173,515,300
기신정기 (092440) 2,540 60 2.42 2,465 2,550 2,465 14,954 37,860,125
DYP (092780) 4,430 -20 -.45 4,410 4,440 4,400 6,241 27,597,215
넥스틸 (092790) 15,720 2420 18.2 13,830 15,720 13,690 3,960,932 58,850,682,525
LF (093050) 18,120 420 2.37 17,610 18,150 17,610 46,995 845,752,360
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 3,450 530 18.15 3,000 3,740 2,960 17,390,597 61,118,176,176
후성 (093370) 4,730 -45 -.94 4,820 4,880 4,670 325,417 1,541,116,621
효성ITX (094280) 13,570 100 .74 13,480 14,200 13,480 112,561 1,545,776,735
맵스리얼티1 (094800) 4,325 -10 -.23 4,300 4,365 4,300 86,970 376,564,290
AJ네트웍스 (095570) 4,050 30 .75 4,065 4,075 3,985 268,464 1,084,100,599
웅진씽크빅 (095720) 1,850 51 2.83 1,819 1,900 1,814 193,060 357,735,411
JW홀딩스 (096760) 3,535 80 2.32 3,500 3,560 3,445 65,713 230,649,171
SK이노베이션 (096770) 122,400 24600 25.15 107,100 123,000 107,000 3,309,175 379,080,427,450
SK이노베이션우 (096775) 81,900 12900 18.7 74,100 81,900 72,900 66,450 5,214,161,800
HJ중공업 (097230) 7,950 -10 -.13 7,950 8,070 7,610 935,326 7,373,066,125
엠씨넥스 (097520) 27,100 -450 -1.63 27,550 27,750 26,800 47,501 1,287,743,575
CJ제일제당 (097950) 249,000 -500 -.2 251,500 254,500 247,500 74,779 18,688,341,000
CJ제일제당 우 (097955) 147,000 2400 1.66 143,200 148,600 143,200 8,317 1,216,081,100
SK오션플랜트 (100090) 19,100 610 3.3 18,540 19,110 18,540 207,993 3,937,712,215
비상교육 (100220) 6,470 -10 -.15 6,480 6,670 6,340 80,735 523,870,110
진양홀딩스 (100250) 3,180 -55 -1.7 3,235 3,235 3,180 58,384 186,632,124
SNT에너지 (100840) 41,650 1150 2.84 41,500 42,050 40,400 129,493 5,351,881,350
인바이오젠 (101140) 10,460 -660 -5.94 11,120 11,180 10,100 16,427 172,229,865
해태제과식품 (101530) 6,930 150 2.21 6,800 6,950 6,800 21,193 145,727,940
동성케미컬 (102260) 4,380 100 2.34 4,400 4,600 4,350 504,659 2,250,860,991
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,770 -330 -2.73 12,080 12,160 11,740 124,066 1,481,324,585
풍산 (103140) 128,700 -7700 -5.65 136,000 136,000 125,000 635,984 81,999,509,450
일진전기 (103590) 41,200 3600 9.57 38,000 41,600 36,900 2,474,368 97,428,223,850
한국철강 (104700) 9,000 -10 -.11 9,010 9,110 8,950 18,693 168,862,120
KB금융 (105560) 110,900 300 .27 111,500 113,200 109,500 1,265,461 140,980,272,412
한세실업 (105630) 10,430 -20 -.19 10,470 10,650 10,430 91,426 960,911,450
우진 (105840) 10,990 -380 -3.34 11,500 11,650 10,950 326,835 3,636,935,025
미원홀딩스 (107590) 76,400 -700 -.91 77,100 77,100 75,700 237 18,026,400
LX세미콘 (108320) 64,700 -1100 -1.67 66,100 66,100 64,700 26,045 1,697,051,350
LX하우시스 (108670) 30,350 -600 -1.94 30,950 31,150 30,350 32,190 984,781,375
LX하우시스우 (108675) 18,650 -20 -.11 18,670 18,840 18,640 844 15,770,235
주성코퍼레이션 (109070) 827 -16 -1.9 842 843 820 195,037 161,497,353
호전실업 (111110) 8,600 30 .35 8,520 8,760 8,520 7,870 67,809,310
동인기연 (111380) 15,490 400 2.65 15,030 15,530 15,030 17,024 261,286,050
영원무역 (111770) 63,200 -400 -.63 65,000 65,800 62,900 60,196 3,873,780,300
씨에스윈드 (112610) 46,900 -700 -1.47 46,850 47,450 46,450 172,455 8,076,339,750
GKL (114090) 15,130 240 1.61 15,030 15,220 14,990 217,191 3,287,617,595
대성에너지 (117580) 8,320 -20 -.24 8,260 8,360 8,200 109,732 909,423,065
메타케어 (118000) 335 -3 -.89 340 340 332 335,007 112,325,365
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 100,000 200 .2 99,800 100,700 99,100 732 73,373,600
코오롱인더 (120110) 44,050 -1000 -2.22 44,650 44,950 43,800 282,176 12,522,248,375
코오롱인더우 (120115) 23,850 0 0 23,850 24,050 23,750 16,291 388,644,975
아이마켓코리아 (122900) 8,270 70 .85 8,230 8,270 8,180 29,579 243,282,110
한국화장품 (123690) 9,190 840 10.06 8,420 9,860 8,420 13,755,260 127,566,529,570
SJM (123700) 3,310 -60 -1.78 3,370 3,390 3,255 68,699 227,548,352
한국자산신탁 (123890) 2,520 -25 -.98 2,545 2,545 2,510 182,964 461,027,675
현대퓨처넷 (126560) 3,280 5 .15 3,275 3,320 3,255 54,260 177,917,220
수산인더스트리 (126720) 26,600 -200 -.75 27,500 27,700 26,200 101,017 2,700,380,050
대성산업 (128820) 4,250 135 3.28 4,110 4,310 4,095 196,671 832,666,713
한미약품 (128940) 286,000 -3500 -1.21 289,500 290,000 284,000 54,918 15,703,731,750
인터지스 (129260) 2,735 -25 -.91 2,765 2,795 2,695 206,527 567,165,372
한전산업 (130660) 14,380 -140 -.96 14,710 14,830 14,360 314,704 4,565,983,235
화인베스틸 (133820) 829 11 1.34 818 829 813 91,495 75,060,201
미원화학 (134380) 79,200 -100 -.13 79,900 79,900 79,000 230 18,232,800
시디즈 (134790) 31,400 400 1.29 31,000 31,450 30,700 3,280 102,062,375
선진 (136490) 12,350 730 6.28 11,620 12,640 11,620 347,892 4,264,080,420
에스디바이오센서 (137310) 10,440 -60 -.57 10,400 10,660 10,400 109,896 1,155,917,820
메리츠금융지주 (138040) 112,500 300 .27 112,200 113,400 111,300 258,082 29,051,834,400
코오롱ENP (138490) 6,640 -20 -.3 6,670 6,750 6,590 35,226 234,619,740
BNK금융지주 (138930) 12,450 -30 -.24 12,410 12,650 12,170 978,408 12,189,693,735
iM금융지주 (139130) 12,570 20 .16 12,530 12,810 12,350 546,295 6,881,071,155
이마트 (139480) 85,400 -300 -.35 85,900 87,200 84,000 210,725 17,978,750,400
아주스틸 (139990) 4,060 -5 -.12 4,020 4,060 4,010 7,105 28,563,920
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,696 33 1.98 1,655 1,717 1,650 15,759 26,576,394
다이나믹디자인 (145210) 827 -4 -.48 815 840 815 52,676 43,642,047
케이탑리츠 (145270) 954 7 .74 947 956 940 158,657 150,505,978
덴티움 (145720) 61,700 -1300 -2.06 63,800 64,000 61,500 56,406 3,503,493,950
삼양사 (145990) 51,600 700 1.38 51,400 52,000 50,900 17,001 876,555,200
삼양사우 (145995) 36,500 400 1.11 36,000 37,000 36,000 970 35,225,950
한국ANKOR유전 (152550) 252 -11 -4.18 255 258 250 3,237,877 817,936,529
DSR (155660) 4,010 50 1.26 3,965 4,010 3,920 37,018 146,671,605
애경케미칼 (161000) 10,440 -170 -1.6 10,770 10,970 10,420 688,792 7,343,275,460
한국타이어앤테크놀로지 (161390) 39,750 100 .25 39,900 40,150 39,600 273,279 10,881,949,825
한국콜마 (161890) 99,800 8100 8.83 93,300 100,400 93,000 499,123 48,844,371,700
동일고무벨트 (163560) 7,450 -40 -.53 7,490 7,520 7,410 55,061 410,237,920
동아에스티 (170900) 47,150 -350 -.74 47,600 47,600 47,000 9,894 466,738,300
JB금융지주 (175330) 20,550 -50 -.24 20,300 20,700 20,000 646,677 13,272,395,275
PI첨단소재 (178920) 17,960 560 3.22 17,560 18,250 17,560 159,428 2,863,849,300
한진칼 (180640) 118,200 -100 -.08 118,600 121,600 117,400 84,369 10,022,424,750
한진칼우 (18064K) 36,100 -450 -1.23 36,550 37,000 35,850 6,629 241,512,750
NHN (181710) 29,350 -250 -.84 29,500 29,800 29,000 74,523 2,186,695,000
아세아시멘트 (183190) 12,590 320 2.61 12,270 12,600 12,240 30,915 385,508,480
종근당 (185750) 82,900 500 .61 83,400 84,100 82,100 18,932 1,575,192,900
더블유게임즈 (192080) 57,100 800 1.42 56,900 58,100 56,800 70,077 4,026,252,550
쿠쿠홀딩스 (192400) 29,650 -800 -2.63 31,000 31,100 29,650 27,662 832,954,525
드림텍 (192650) 5,980 -50 -.83 6,050 6,060 5,940 139,749 834,109,470
코스맥스 (192820) 279,500 9000 3.33 273,000 285,500 272,000 113,376 31,682,202,750
제이에스코퍼레이션 (194370) 11,360 0 0 11,160 11,500 11,160 119,879 1,356,475,670
해성디에스 (195870) 28,100 -100 -.35 28,250 29,050 27,500 135,676 3,851,942,175
서연이화 (200880) 11,940 -200 -1.65 12,120 12,180 11,900 81,930 982,565,325
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 32,850 200 .61 32,850 32,950 32,400 228,485 7,474,770,675
삼성바이오로직스 (207940) 992,000 -4000 -.4 1,001,000 1,001,000 992,000 44,549 44,337,303,500
디와이파워 (210540) 12,960 150 1.17 12,860 12,960 12,820 18,687 240,778,480
SK디앤디 (210980) 9,530 -80 -.83 9,850 9,870 9,490 31,369 300,050,845
한솔제지 (213500) 8,750 20 .23 8,730 8,780 8,680 31,068 271,336,875
이노션 (214320) 19,830 -320 -1.59 20,150 20,250 19,610 157,321 3,121,081,325
금호에이치티 (214330) 743 1 .13 742 749 731 674,657 499,507,907
경보제약 (214390) 4,895 55 1.14 4,845 4,975 4,810 21,693 105,449,260
토니모리 (214420) 11,480 420 3.8 11,400 11,660 11,220 744,303 8,548,328,355
잇츠한불 (226320) 13,350 420 3.25 13,200 13,680 12,960 51,631 693,307,335
현대코퍼레이션홀딩스 (227840) 13,040 100 .77 13,190 13,190 12,880 28,376 368,659,195
LS에코에너지 (229640) 34,550 650 1.92 34,000 35,050 33,550 122,718 4,242,710,550
JW생명과학 (234080) 11,890 40 .34 11,850 12,020 11,840 35,037 417,009,890
두산밥캣 (241560) 58,200 -600 -1.02 60,200 60,700 57,900 624,914 36,666,948,950
화승엔터프라이즈 (241590) 7,560 110 1.48 7,490 7,680 7,450 133,408 1,009,747,795
에이플러스에셋 (244920) 5,920 -100 -1.66 6,050 6,110 5,880 78,953 473,965,810
솔루엠 (248070) 15,900 670 4.4 15,180 16,230 15,180 371,047 5,915,654,275
샘표식품 (248170) 26,450 400 1.54 26,050 26,800 26,000 11,773 309,917,575
일동제약 (249420) 12,570 40 .32 12,640 12,660 12,450 24,036 301,436,340
넷마블 (251270) 62,000 2900 4.91 59,300 62,900 59,100 332,411 20,543,665,800
크래프톤 (259960) 363,000 5500 1.54 359,500 368,500 354,500 174,279 63,501,465,750
크라운제과 (264900) 8,800 100 1.15 8,700 8,840 8,700 31,419 275,932,000
크라운제과우 (26490K) 9,940 10 .1 10,070 10,070 9,920 7,596 75,868,710
HD현대 (267250) 129,500 2700 2.13 128,500 131,000 127,300 277,399 35,858,991,950
HD현대일렉트릭 (267260) 507,000 19500 4 496,000 516,000 484,000 329,685 166,547,849,250
HD현대건설기계 (267270) 76,000 -100 -.13 75,800 77,400 75,800 66,507 5,087,408,900
경동도시가스 (267290) 20,350 -50 -.25 20,500 20,600 20,200 10,731 218,634,200
아시아나IDT (267850) 11,950 110 .93 11,770 12,200 11,770 12,120 145,757,550
미원에스씨 (268280) 147,200 3000 2.08 145,700 148,700 144,200 899 131,657,650
오리온 (271560) 108,800 2200 2.06 107,700 109,600 107,200 109,714 11,939,453,300
일진하이솔루스 (271940) 15,730 -230 -1.44 15,960 16,260 15,650 51,869 823,234,970
제일약품 (271980) 15,190 -190 -1.24 15,200 15,880 15,000 44,296 673,744,440
한화시스템 (272210) 58,000 -1300 -2.19 59,300 59,800 57,900 953,770 56,130,036,700
진에어 (272450) 9,230 30 .33 9,210 9,260 9,090 114,381 1,047,440,585
삼양패키징 (272550) 13,410 -20 -.15 13,510 13,550 13,410 10,183 137,201,480
에이피알 (278470) 154,200 5500 3.7 150,300 159,000 149,500 472,720 73,399,343,650
롯데웰푸드 (280360) 115,500 1500 1.32 115,000 115,900 113,800 32,470 3,720,521,700
케이씨텍 (281820) 26,450 -750 -2.76 27,000 27,200 26,350 39,758 1,057,108,475
BGF리테일 (282330) 121,000 1900 1.6 120,000 121,400 118,100 49,694 5,983,967,050
쿠쿠홈시스 (284740) 25,700 600 2.39 25,100 26,000 25,100 29,279 755,435,975
SK케미칼 (285130) 72,000 2300 3.3 69,800 73,000 69,800 134,573 9,681,662,650
SK케미칼우 (28513K) 28,700 300 1.06 28,350 29,200 28,350 13,813 399,202,975
롯데이노베이트 (286940) 22,950 -800 -3.37 23,500 23,550 22,900 50,768 1,171,933,550
하나제약 (293480) 12,100 -20 -.17 12,120 12,210 12,000 18,143 219,071,080
신한알파리츠 (293940) 5,640 -20 -.35 5,670 5,720 5,610 208,182 1,179,759,905
HDC현대산업개발 (294870) 22,450 -1850 -7.61 24,250 24,250 21,800 943,566 21,285,407,825
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 250,000 4000 1.63 246,000 253,000 246,000 13,008 3,246,776,750
효성중공업 (298040) 891,000 34000 3.97 865,000 910,000 850,000 60,680 53,820,930,000
HS효성첨단소재 (298050) 208,500 3000 1.46 206,000 211,000 204,000 14,804 3,074,633,250
에어부산 (298690) 2,145 -35 -1.61 2,175 2,205 2,130 202,682 437,612,182
한일시멘트 (300720) 18,610 280 1.53 18,330 18,630 18,320 54,167 1,004,202,880
SK바이오사이언스 (302440) 47,750 -250 -.52 48,650 50,300 47,600 127,896 6,195,071,300
세아제강 (306200) 155,400 7600 5.14 149,100 156,400 149,100 25,231 3,878,163,650
현대오토에버 (307950) 170,600 -19900 -10.45 187,100 188,200 170,000 275,390 48,127,069,700
씨티알모빌리티 (308170) 6,000 -270 -4.31 6,300 6,360 6,000 8,277 51,123,150
우리금융지주 (316140) 22,450 -50 -.22 22,250 22,450 21,950 2,117,265 47,258,939,750
자이에스앤디 (317400) 3,535 -85 -2.35 3,570 3,605 3,535 40,345 143,673,113
HD현대에너지솔루션 (322000) 43,950 -450 -1.01 42,700 44,000 42,600 97,728 4,243,200,375
카카오뱅크 (323410) 30,000 -1450 -4.61 31,900 32,250 29,900 2,805,349 85,623,961,950
SK바이오팜 (326030) 92,000 700 .77 91,900 92,400 90,800 132,065 12,127,144,250
HD현대중공업 (329180) 428,500 6500 1.54 423,000 430,000 421,500 164,132 69,963,024,750
롯데리츠 (330590) 3,750 -50 -1.32 3,820 3,820 3,750 342,016 1,291,404,514
이지스밸류플러스리츠 (334890) 4,770 -60 -1.24 4,830 4,865 4,770 123,592 596,734,172
두산퓨얼셀 (336260) 22,450 -150 -.66 23,500 24,000 22,450 669,770 15,515,936,000
두산퓨얼셀1우 (33626K) 5,840 200 3.55 5,810 6,380 5,720 346,909 2,082,432,545
두산퓨얼셀2우B (33626L) 11,300 730 6.91 10,810 13,500 10,810 297,661 3,648,302,975
솔루스첨단소재 (336370) 8,110 -90 -1.1 8,340 8,340 8,050 116,124 941,977,490
솔루스첨단소재1우 (33637K) 1,706 8 .47 1,686 1,707 1,686 27,127 45,971,042
솔루스첨단소재2우B (33637L) 4,185 5 .12 4,200 4,230 4,165 3,929 16,463,005
NH프라임리츠 (338100) 4,555 20 .44 4,585 4,585 4,540 56,368 256,953,317
교촌에프앤비 (339770) 5,280 60 1.15 5,320 5,350 5,240 93,448 494,667,990
KCC글라스 (344820) 32,950 -250 -.75 33,050 33,350 32,750 30,691 1,009,703,000
제이알글로벌리츠 (348950) 2,590 -20 -.77 2,610 2,620 2,585 532,697 1,385,404,013
이지스레지던스리츠 (350520) 4,115 -15 -.36 4,130 4,140 4,115 31,816 131,013,085
하이브 (352820) 309,000 3500 1.15 305,500 312,000 302,500 192,357 59,320,558,500
대덕전자 (353200) 17,320 -150 -.86 17,570 17,590 17,220 233,686 4,067,608,485
대덕전자1우 (35320K) 8,160 -100 -1.21 8,180 8,340 8,070 6,657 54,298,260
코람코라이프인프라리츠 (357120) 4,440 -20 -.45 4,460 4,485 4,390 64,325 284,833,498
미래에셋맵스리츠 (357250) 2,730 20 .74 2,705 2,735 2,700 82,782 224,826,565
마스턴프리미어리츠 (357430) 1,402 -14 -.99 1,417 1,417 1,400 119,291 167,504,587
SK아이이테크놀로지 (361610) 26,900 250 .94 27,050 28,150 26,700 191,150 5,226,333,000
티와이홀딩스 (363280) 3,690 330 9.82 3,365 3,700 3,365 507,789 1,820,161,194
티와이홀딩스우 (36328K) 6,530 1500 29.82 4,995 6,530 4,980 232,626 1,468,323,715
ESR켄달스퀘어리츠 (365550) 4,200 -70 -1.64 4,300 4,315 4,195 411,493 1,745,595,102
한컴라이프케어 (372910) 3,135 15 .48 3,120 3,160 3,115 94,736 296,452,827
LG에너지솔루션 (373220) 297,000 9000 3.13 290,000 297,500 290,000 209,821 62,004,920,750
DL이앤씨 (375500) 51,800 -2900 -5.3 54,700 55,400 51,700 677,910 35,699,004,000
DL이앤씨우 (37550K) 23,250 -750 -3.13 24,000 24,350 23,100 7,318 171,662,450
DL이앤씨2우(전환) (37550L) 34,350 -1900 -5.24 36,250 36,800 34,350 4,139 144,744,100
디앤디플랫폼리츠 (377190) 3,145 0 0 3,145 3,165 3,120 100,997 317,413,942
카카오페이 (377300) 76,700 -7500 -8.91 82,500 83,400 75,400 3,927,621 304,254,175,900
바이오노트 (377740) 5,040 -20 -.4 5,080 5,160 5,020 26,365 133,734,820
화승알앤에이 (378850) 3,245 35 1.09 3,215 3,285 3,205 35,154 113,908,235
케이카 (381970) 15,280 100 .66 15,180 15,290 15,050 92,124 1,398,575,730
F&F (383220) 79,000 -100 -.13 79,100 80,400 78,700 68,714 5,458,144,300
LX홀딩스 (383800) 9,580 240 2.57 9,430 9,620 9,395 268,704 2,558,529,595
LX홀딩스1우 (38380K) 9,270 -20 -.22 9,400 9,400 9,110 2,390 22,253,590
SK리츠 (395400) 4,620 -95 -2.01 4,745 4,745 4,620 456,070 2,122,637,759
미래에셋글로벌리츠 (396690) 2,695 0 0 2,710 2,710 2,670 49,168 131,727,960
NH올원리츠 (400760) 3,560 0 0 3,525 3,580 3,525 112,113 398,259,645
SK스퀘어 (402340) 183,000 6700 3.8 177,700 188,900 176,600 829,115 152,766,512,600
쏘카 (403550) 13,260 40 .3 13,220 13,460 13,160 2,053 27,170,570
신한서부티엔디리츠 (404990) 3,520 55 1.59 3,515 3,520 3,465 83,475 291,545,087
KB발해인프라 (415640) 8,070 -30 -.37 8,100 8,110 8,020 96,373 777,703,030
코람코더원리츠 (417310) 5,410 -10 -.18 5,420 5,430 5,370 31,465 170,242,085
KB스타리츠 (432320) 3,880 15 .39 3,865 3,885 3,840 38,512 148,683,197
HD현대마린솔루션 (443060) 205,500 3000 1.48 203,000 209,000 201,500 91,692 18,901,984,000
유니드비티플러스 (446070) 4,210 -20 -.47 4,230 4,245 4,160 23,236 97,310,880
삼성FN리츠 (448730) 4,450 10 .23 4,440 4,450 4,415 121,244 537,034,613
에코프로머티 (450080) 45,400 300 .67 45,550 47,300 44,850 539,406 24,793,554,300
코오롱모빌리티그룹 (450140) 2,435 -25 -1.02 2,430 2,465 2,415 233,074 567,348,289
코오롱모빌리티그룹우 (45014K) 4,150 -30 -.72 4,150 4,400 4,025 53,270 222,996,880
한화리츠 (451800) 3,990 -30 -.75 4,030 4,040 3,950 267,053 1,064,143,309
한화갤러리아 (452260) 1,260 -9 -.71 1,269 1,286 1,259 406,170 514,373,696
한화갤러리아우 (45226K) 2,405 -10 -.41 2,455 2,455 2,370 1,552 3,714,445
현대그린푸드 (453340) 17,370 230 1.34 17,140 17,600 16,760 41,959 730,618,375
두산로보틱스 (454910) 66,100 0 0 70,400 70,700 65,900 744,642 50,301,209,000
OCI (456040) 55,300 -1000 -1.78 56,300 56,400 55,300 34,820 1,936,373,100
이수스페셜티케미컬 (457190) 42,350 -1250 -2.87 43,700 44,650 42,100 220,069 9,486,036,750
동국씨엠 (460850) 6,280 40 .64 6,360 6,360 6,260 63,279 398,039,590
동국제강 (460860) 9,400 -40 -.42 9,300 9,540 9,300 84,638 795,492,710
조선내화 (462520) 13,430 -50 -.37 13,490 13,770 13,330 11,822 158,134,890
시프트업 (462870) 48,900 250 .51 48,750 49,900 48,750 105,550 5,198,923,225
STX그린로지스 (465770) 8,540 -80 -.93 8,520 8,630 8,480 108,124 922,763,710
SK이터닉스 (475150) 23,650 -1000 -4.06 23,800 24,050 23,400 868,913 20,580,815,250
더본코리아 (475560) 27,300 -150 -.55 27,500 27,650 27,250 31,534 864,522,475
씨케이솔루션 (480370) 12,030 -360 -2.91 12,390 12,470 11,880 184,945 2,239,860,610
신한글로벌액티브리츠 (481850) 1,460 -4 -.27 1,450 1,463 1,450 115,579 168,044,951
달바글로벌 (483650) 196,900 11900 6.43 188,000 198,300 187,200 390,973 75,961,867,900
엠앤씨솔루션 (484870) 150,500 -7600 -4.81 155,500 157,100 150,500 45,178 6,882,213,000
HS효성 (487570) 70,500 500 .71 71,000 73,000 67,800 84,558 5,939,287,600
한화비전 (489790) 50,200 -800 -1.57 51,500 51,600 50,000 435,388 22,072,524,000
GS피앤엘 (499790) 36,050 -300 -.83 35,800 37,150 35,350 160,511 5,796,463,025
엘브이엠씨홀딩스 (900140) 1,982 -23 -1.15 2,010 2,040 1,975 395,414 788,256,300
프레스티지바이오파마 (950210) 14,700 2830 23.84 13,070 15,380 13,060 1,973,867 28,640,342,235

Leave a Comment