KOSPI 20250616

KOSPI 일별 조회 데이터 [962] (2025-06-16)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,540 10 .15 6,530 6,700 6,500 124,479 815,884,635
KR모터스 (000040) 429 -12 -2.72 437 442 426 332,337 142,943,615
경방 (000050) 8,170 -80 -.97 8,250 8,270 7,860 322,854 2,593,918,380
삼양홀딩스 (000070) 90,800 4700 5.46 85,900 90,800 84,800 107,359 9,542,617,400
삼양홀딩스우 (000075) 88,800 4600 5.46 84,500 88,900 84,500 1,088 95,176,100
하이트진로 (000080) 19,880 -70 -.35 19,910 19,930 19,660 118,816 2,353,833,305
하이트진로2우B (000087) 15,800 0 0 15,800 15,900 15,710 1,082 17,066,230
유한양행 (000100) 106,300 -200 -.19 106,400 108,300 105,700 269,720 28,721,345,700
유한양행우 (000105) 97,000 200 .21 96,400 98,100 96,100 3,996 387,852,200
CJ대한통운 (000120) 84,300 -800 -.94 84,500 85,800 83,500 60,652 5,093,906,700
하이트진로홀딩스 (000140) 11,010 110 1.01 10,900 11,120 10,660 105,853 1,159,291,605
하이트진로홀딩스우 (000145) 13,540 -140 -1.02 13,050 13,540 12,960 4,905 64,837,330
두산 (000150) 599,000 30000 5.27 566,000 607,000 564,000 166,406 98,544,324,000
두산우 (000155) 446,500 7500 1.71 437,000 458,500 431,000 72,130 32,224,996,000
두산2우B (000157) 543,000 -2000 -.37 542,000 570,000 530,000 11,217 6,184,846,000
성창기업지주 (000180) 1,718 36 2.14 1,683 1,720 1,680 65,735 111,433,612
DL (000210) 46,100 1800 4.06 44,500 46,650 43,650 132,717 6,046,111,025
DL우 (000215) 24,200 1100 4.76 23,550 24,650 23,200 14,511 349,823,475
유유제약 (000220) 4,565 0 0 4,565 4,575 4,495 38,318 174,244,585
유유제약1우 (000225) 4,960 -35 -.7 5,030 5,030 4,885 4,529 22,319,845
유유제약2우B (000227) 10,650 -10 -.09 10,350 10,700 10,350 849 8,842,840
일동홀딩스 (000230) 6,830 20 .29 6,750 6,930 6,710 31,571 214,882,050
한국앤컴퍼니 (000240) 18,820 440 2.39 18,430 18,820 18,020 145,001 2,675,700,195
기아 (000270) 97,500 300 .31 96,500 97,900 95,100 809,768 78,346,422,400
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,950 800 3.78 21,350 22,450 20,000 429,890 9,121,633,000
노루홀딩스우 (000325) 37,950 2950 8.43 36,500 39,500 34,900 13,036 495,591,900
한화손해보험 (000370) 5,690 180 3.27 5,510 5,700 5,380 519,802 2,886,251,690
삼화페인트 (000390) 6,150 10 .16 6,130 6,160 6,050 20,813 127,047,285
롯데손해보험 (000400) 1,675 -24 -1.41 1,689 1,693 1,668 219,217 367,019,114
대원강업 (000430) 3,770 5 .13 3,770 3,780 3,715 59,042 221,626,205
CR홀딩스 (000480) 5,500 10 .18 5,490 5,510 5,380 21,170 115,186,750
대동 (000490) 10,920 210 1.96 10,580 11,170 10,500 170,606 1,849,470,100
가온전선 (000500) 65,200 -700 -1.06 64,300 65,300 62,600 124,903 8,024,576,050
삼일제약 (000520) 10,570 110 1.05 10,360 10,620 10,320 170,608 1,780,397,510
흥국화재 (000540) 4,470 35 .79 4,500 4,500 4,305 155,646 682,945,449
흥국화재우 (000545) 7,640 30 .39 7,620 7,640 7,430 20,473 153,771,640
CS홀딩스 (000590) 92,300 -100 -.11 91,700 93,100 91,500 1,132 104,679,050
동아쏘시오홀딩스 (000640) 118,700 -900 -.75 119,100 119,600 115,200 19,474 2,285,093,500
천일고속 (000650) 41,500 -250 -.6 41,750 42,950 41,000 383 15,952,300
SK하이닉스 (000660) 248,000 12500 5.31 238,000 248,500 238,000 3,760,740 919,187,630,141
영풍 (000670) 42,550 800 1.92 42,550 42,750 40,250 34,393 1,436,804,250
LS네트웍스 (000680) 3,850 125 3.36 3,695 3,855 3,645 389,351 1,473,702,492
유수홀딩스 (000700) 6,180 110 1.81 6,070 6,240 6,060 31,141 192,346,835
현대건설 (000720) 79,100 5500 7.47 74,200 79,600 74,200 2,039,467 157,559,087,250
현대건설우 (000725) 70,700 1800 2.61 69,100 71,000 68,300 30,266 2,120,632,800
이화산업 (000760) 13,190 110 .84 13,080 13,290 13,010 1,673 22,066,680
삼성화재 (000810) 444,500 8000 1.83 443,000 445,500 431,000 66,222 29,043,833,500
삼성화재우 (000815) 325,000 7500 2.36 317,500 325,000 317,500 12,094 3,884,593,500
화천기공 (000850) 32,750 250 .77 32,500 33,350 32,500 2,956 97,186,250
강남제비스코 (000860) 12,850 150 1.18 12,600 12,850 12,510 32,117 407,891,315
한화 (000880) 100,600 11800 13.29 89,200 101,600 89,100 1,753,339 169,768,221,500
한화우 (000885) 73,700 6700 10 65,200 73,900 65,200 8,773 624,555,800
한화3우B (00088K) 42,600 5100 13.6 37,600 42,650 37,500 392,969 15,982,975,075
보해양조 (000890) 514 9 1.78 505 514 500 485,204 246,719,244
유니온 (000910) 4,835 40 .83 4,795 4,845 4,735 104,010 498,595,754
전방 (000950) 42,350 4800 12.78 38,450 48,250 37,900 76,575 3,265,333,175
한국주철관 (000970) 7,320 80 1.1 7,200 7,360 7,180 86,828 633,144,245
DB하이텍 (000990) 43,950 -100 -.23 43,500 44,050 42,950 124,782 5,426,718,950
페이퍼코리아 (001020) 712 -8 -1.11 712 726 711 18,643 13,341,215
CJ (001040) 153,000 7000 4.79 146,200 154,300 145,000 236,136 35,629,327,650
CJ우 (001045) 85,500 3500 4.27 82,000 85,500 81,000 14,687 1,223,307,950
CJ4우(전환) (00104K) 124,800 5100 4.26 120,000 125,100 119,600 15,071 1,845,873,500
JW중외제약 (001060) 22,300 -1100 -4.7 22,500 22,850 22,100 110,002 2,461,989,700
JW중외제약우 (001065) 29,400 -600 -2 30,000 30,000 29,200 268 7,889,400
JW중외제약2우B (001067) 64,900 -400 -.61 64,000 64,900 64,000 55 3,536,200
대한방직 (001070) 7,120 -30 -.42 7,150 7,290 6,900 43,949 310,001,800
만호제강 (001080) 27,600 -150 -.54 27,750 28,000 27,550 560 15,559,050
LX인터내셔널 (001120) 30,500 1450 4.99 29,400 30,900 29,100 669,470 20,245,619,000
대한제분 (001130) 155,300 400 .26 154,900 155,300 151,500 3,149 484,406,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,575 50 1.42 3,445 3,575 3,425 782,116 2,752,248,852
금호전기 (001210) 1,125 1 .09 1,124 1,144 1,110 338,857 382,331,852
동국홀딩스 (001230) 8,420 250 3.06 8,170 8,450 8,120 120,715 1,011,460,695
GS글로벌 (001250) 2,780 95 3.54 2,755 2,805 2,725 1,257,013 3,474,538,375
남광토건 (001260) 10,660 -410 -3.7 11,100 11,240 10,500 118,685 1,279,157,420
부국증권 (001270) 42,350 150 .36 41,500 42,800 41,350 28,792 1,217,637,675
부국증권우 (001275) 26,500 550 2.12 26,250 26,500 26,250 10,751 282,772,350
상상인증권 (001290) 717 39 5.75 671 738 662 2,861,912 2,033,509,916
PKC (001340) 5,890 320 5.75 5,530 5,900 5,400 233,929 1,315,446,915
삼성제약 (001360) 1,927 28 1.47 1,905 1,982 1,898 1,317,258 2,549,346,572
SG글로벌 (001380) 1,759 -6 -.34 1,765 1,766 1,730 233,499 407,834,834
KG케미칼 (001390) 4,705 185 4.09 4,530 4,710 4,475 396,300 1,832,268,576
태원물산 (001420) 4,055 -25 -.61 4,070 4,095 4,020 2,405 9,702,855
세아베스틸지주 (001430) 23,250 400 1.75 22,500 23,500 22,250 100,860 2,327,196,800
대한전선 (001440) 15,940 0 0 15,680 16,020 15,450 2,631,375 41,448,917,490
현대해상 (001450) 26,350 -50 -.19 26,600 26,750 25,700 677,681 17,678,139,175
BYC (001460) 39,500 1800 4.77 37,300 40,600 37,300 10,423 404,789,400
BYC우 (001465) 20,850 2980 16.68 18,220 22,700 17,890 102,395 2,107,705,010
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,620 50 .66 7,560 7,670 7,420 615,971 4,657,558,605
SK증권 (001510) 654 14 2.19 635 655 630 4,118,826 2,663,343,762
SK증권우 (001515) 2,175 -45 -2.03 2,175 2,180 2,155 33,550 72,950,880
동양 (001520) 641 3 .47 638 643 627 370,416 235,370,991
동양우 (001525) 4,265 50 1.19 4,195 4,265 4,195 675 2,843,600
동양2우B (001527) 8,540 -60 -.7 8,590 8,590 8,440 291 2,473,450
DI동일 (001530) 37,750 50 .13 36,550 37,900 36,300 42,671 1,586,162,550
조비 (001550) 15,330 -280 -1.79 15,530 15,930 15,160 169,824 2,621,562,595
제일연마 (001560) 10,130 130 1.3 10,000 10,200 9,740 17,278 171,482,970
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 492 2 .41 490 493 484 124,889 60,746,129
종근당홀딩스 (001630) 53,900 800 1.51 52,900 54,500 52,100 7,216 383,518,300
대상 (001680) 21,950 250 1.15 21,750 22,050 21,550 88,438 1,928,276,850
대상우 (001685) 17,220 380 2.26 16,840 17,280 16,840 9,120 154,918,185
신영증권 (001720) 117,200 1200 1.03 116,000 120,300 115,400 51,158 6,048,278,700
SK네트웍스 (001740) 4,305 -20 -.46 4,325 4,325 4,245 377,317 1,619,361,170
한양증권 (001750) 17,930 630 3.64 17,120 17,930 17,120 53,806 951,371,595
한양증권우 (001755) 17,550 360 2.09 17,190 17,620 16,630 5,710 99,483,090
SHD (001770) 18,000 110 .61 17,890 18,100 17,560 3,466 62,287,160
알루코 (001780) 2,340 -10 -.43 2,330 2,355 2,300 319,494 745,755,350
대한제당 (001790) 2,955 15 .51 2,980 3,000 2,935 1,223,642 3,627,234,069
대한제당우 (001795) 2,510 35 1.41 2,475 2,525 2,465 160,318 398,366,001
오리온홀딩스 (001800) 22,000 750 3.53 21,050 22,100 21,050 225,858 4,916,024,175
삼화콘덴서 (001820) 25,750 0 0 25,750 26,000 25,000 44,960 1,144,328,925
KISCO홀딩스 (001940) 26,650 650 2.5 25,950 27,050 25,500 35,131 932,003,850
코오롱 (002020) 39,600 5300 15.45 33,650 39,750 33,650 953,789 36,377,934,975
코오롱우 (002025) 20,050 2180 12.2 18,080 21,000 17,810 110,091 2,183,283,985
아세아 (002030) 309,500 8000 2.65 302,000 311,500 299,000 4,306 1,320,491,250
비비안 (002070) 943 8 .86 935 958 915 383,057 357,984,482
경농 (002100) 10,260 120 1.18 10,100 10,260 10,000 122,949 1,248,696,945
고려산업 (002140) 3,020 -95 -3.05 3,185 3,190 3,015 1,064,668 3,288,724,050
도화엔지니어링 (002150) 6,840 0 0 6,720 6,940 6,720 73,566 502,337,490
삼양통상 (002170) 54,500 300 .55 54,000 54,900 53,600 859 46,602,300
한국수출포장 (002200) 3,040 10 .33 3,045 3,045 3,010 30,102 91,073,974
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,720 150 5.84 2,555 2,745 2,480 144,534 381,251,028
고려제강 (002240) 18,190 -160 -.87 18,120 18,350 18,090 19,381 352,350,080
아세아제지 (002310) 8,060 110 1.38 7,920 8,090 7,760 115,998 923,889,615
한진 (002320) 20,250 150 .75 20,100 20,300 19,860 25,676 516,296,415
넥센타이어 (002350) 6,330 170 2.76 6,170 6,380 6,090 387,205 2,416,725,960
넥센타이어1우B (002355) 3,200 110 3.56 3,110 3,205 3,065 23,655 74,378,440
SH에너지화학 (002360) 494 -27 -5.18 536 565 483 6,869,871 3,551,174,617
KCC (002380) 318,500 3500 1.11 314,500 319,000 309,500 37,297 11,753,733,500
한독 (002390) 11,670 0 0 11,660 12,320 11,580 20,600 241,314,080
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,930 -90 -1.5 6,040 6,240 5,650 31,891 187,485,420
삼익악기 (002450) 1,297 6 .46 1,303 1,303 1,266 138,734 178,282,796
HS화성 (002460) 10,900 90 .83 10,810 10,900 10,650 6,987 75,645,630
조흥 (002600) 157,700 100 .06 160,500 160,500 157,700 14 2,223,300
제일파마홀딩스 (002620) 8,490 160 1.92 8,300 8,530 8,100 19,272 161,833,810
오리엔트바이오 (002630) 901 8 .9 893 910 852 2,924,166 2,586,904,878
동일제강 (002690) 1,550 -54 -3.37 1,604 1,604 1,533 20,935 32,601,473
신일전자 (002700) 1,482 -11 -.74 1,484 1,496 1,470 456,799 675,231,233
TCC스틸 (002710) 15,780 -620 -3.78 16,340 16,380 15,610 132,873 2,101,814,495
국제약품 (002720) 4,765 0 0 4,765 4,785 4,675 94,291 444,995,336
보락 (002760) 1,087 8 .74 1,080 1,099 1,061 134,976 145,303,253
진흥기업 (002780) 778 0 0 762 780 760 327,882 252,824,801
진흥기업우B (002785) 3,670 10 .27 3,725 3,725 3,545 1,502 5,427,620
진흥기업2우B (002787) 7,850 -20 -.25 7,880 7,880 7,770 2,613 20,546,780
아모레퍼시픽홀딩스 (002790) 27,900 0 0 28,200 28,400 27,600 136,306 3,802,054,925
아모레퍼시픽홀딩스우 (002795) 12,080 320 2.72 11,590 12,140 11,590 31,858 379,628,560
아모레퍼시픽홀딩스3우C (00279K) 21,200 -150 -.7 21,600 21,600 20,950 5,298 111,876,550
삼영무역 (002810) 15,880 180 1.15 15,700 15,990 15,570 19,643 308,816,900
SUN&L (002820) 2,950 20 .68 2,930 3,000 2,930 11,408 33,923,360
미원상사 (002840) 179,500 1600 .9 180,200 180,200 175,900 1,166 207,094,600
신풍 (002870) 1,185 13 1.11 1,172 1,187 1,145 118,287 138,090,755
대유에이텍 (002880) 1,031 39 3.93 999 1,253 973 2,578,583 2,858,053,278
TYM (002900) 5,140 100 1.98 4,955 5,180 4,925 110,644 560,367,895
유성기업 (002920) 2,015 -5 -.25 2,035 2,045 1,998 25,944 52,111,579
한국쉘석유 (002960) 437,000 7000 1.63 430,000 441,500 430,000 2,882 1,262,030,500
금호건설 (002990) 3,395 75 2.26 3,310 3,420 3,285 77,001 259,125,837
금호건설우 (002995) 11,990 160 1.35 11,830 12,030 11,830 1,271 15,172,380
부광약품 (003000) 3,950 -50 -1.25 3,935 3,990 3,905 82,710 325,616,570
혜인 (003010) 5,320 80 1.53 5,220 5,340 5,120 175,913 925,676,560
세아제강지주 (003030) 226,500 3000 1.34 227,000 227,000 221,000 7,782 1,748,767,750
에이프로젠바이오로직스 (003060) 654 -6 -.91 660 666 645 272,922 178,546,853
코오롱글로벌 (003070) 9,490 40 .42 9,260 9,600 9,170 39,763 375,436,110
코오롱글로벌우 (003075) 15,500 -70 -.45 15,640 15,640 15,050 2,126 32,821,670
SB성보 (003080) 2,755 65 2.42 2,705 2,755 2,700 66,200 181,223,931
대웅 (003090) 26,100 700 2.76 25,700 26,100 24,900 90,775 2,332,590,475
일성아이에스 (003120) 21,900 -50 -.23 21,900 22,350 20,500 27,565 601,052,975
디아이 (003160) 16,850 660 4.08 16,020 16,960 15,810 424,463 7,014,786,480
일신방직 (003200) 10,890 190 1.78 10,700 11,000 10,590 48,722 526,651,830
대원제약 (003220) 13,610 -80 -.58 13,690 13,700 13,510 35,894 487,150,450
삼양식품 (003230) 1,279,000 83000 6.94 1,219,000 1,283,000 1,213,000 72,350 90,884,389,000
태광산업 (003240) 1,061,000 38000 3.71 1,024,000 1,061,000 1,006,000 3,048 3,155,228,500
흥아해운 (003280) 2,140 -60 -2.73 2,380 2,385 2,000 95,957,090 209,278,445,126
한일홀딩스 (003300) 19,000 1080 6.03 17,920 19,700 17,920 52,473 991,462,425
한국화장품제조 (003350) 51,600 -200 -.39 50,800 52,400 50,500 42,107 2,175,515,600
유화증권 (003460) 2,800 50 1.82 2,730 2,815 2,720 45,023 125,671,274
유화증권우 (003465) 2,630 30 1.15 2,665 2,665 2,630 431 1,136,740
유안타증권 (003470) 3,520 25 .72 3,450 3,535 3,440 609,205 2,132,354,320
유안타증권우 (003475) 3,690 80 2.22 3,555 3,710 3,555 64,578 235,231,658
한진중공업홀딩스 (003480) 5,440 110 2.06 5,330 5,450 5,170 109,408 585,505,995
대한항공 (003490) 21,350 -100 -.47 21,300 21,450 21,050 1,455,552 30,870,630,325
대한항공우 (003495) 22,850 150 .66 22,550 22,950 22,400 4,505 101,956,625
영진약품 (003520) 2,150 -25 -1.15 2,165 2,175 2,120 290,526 621,689,576
한화투자증권 (003530) 6,210 200 3.33 5,930 6,250 5,900 4,018,430 24,632,222,550
한화투자증권우 (003535) 9,260 460 5.23 8,570 9,260 8,570 88,568 796,248,990
대신증권 (003540) 24,800 150 .61 24,350 25,150 24,350 343,391 8,488,821,850
대신증권우 (003545) 19,450 330 1.73 19,000 19,450 18,950 139,694 2,691,472,435
대신증권2우B (003547) 17,990 350 1.98 17,640 18,040 17,550 82,606 1,477,357,605
LG (003550) 75,600 800 1.07 74,800 75,800 73,800 210,903 15,770,448,050
LG우 (003555) 61,800 800 1.31 61,600 61,800 60,600 8,322 510,292,400
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 56,000 1300 2.38 55,100 56,600 54,700 104,265 5,792,036,300
HLB글로벌 (003580) 2,970 -60 -1.98 2,995 3,085 2,935 79,049 233,885,660
방림 (003610) 4,300 25 .58 4,275 4,300 4,250 127,322 546,089,500
KG모빌리티 (003620) 3,345 -45 -1.33 3,415 3,415 3,275 391,547 1,301,869,474
미창석유 (003650) 114,000 100 .09 114,100 116,500 108,100 2,971 332,933,600
포스코퓨처엠 (003670) 118,500 -4700 -3.81 122,300 123,500 118,300 280,423 33,444,384,500
한성기업 (003680) 5,220 140 2.76 5,060 5,280 5,050 40,589 210,420,020
코리안리 (003690) 10,150 210 2.11 9,960 10,180 9,870 562,075 5,672,130,610
삼영 (003720) 3,860 50 1.31 3,850 3,870 3,750 182,246 695,514,322
진양산업 (003780) 5,870 60 1.03 5,800 5,890 5,720 175,766 1,019,625,890
대한화섬 (003830) 147,400 100 .07 146,100 148,700 145,700 117 17,177,400
보령 (003850) 8,460 -50 -.59 8,510 8,530 8,360 66,738 562,243,560
남양유업 (003920) 69,200 200 .29 69,000 69,400 68,000 9,461 650,679,300
남양유업우 (003925) 44,650 250 .56 44,350 44,800 43,050 8,744 382,533,475
사조대림 (003960) 42,450 950 2.29 40,950 42,550 40,800 30,792 1,287,894,600
롯데정밀화학 (004000) 38,200 50 .13 38,300 38,350 37,300 34,357 1,298,018,075
현대제철 (004020) 29,650 300 1.02 29,100 29,650 28,800 348,500 10,224,826,275
SG세계물산 (004060) 341 5 1.49 333 342 332 364,123 123,261,237
신흥 (004080) 14,600 40 .27 14,560 14,600 14,500 2,900 42,200,240
한국석유 (004090) 19,490 2330 13.58 20,550 21,450 18,580 3,160,068 62,813,090,135
태양금속 (004100) 2,730 45 1.68 2,685 2,755 2,645 526,485 1,426,062,834
태양금속우 (004105) 3,745 10 .27 3,700 3,855 3,665 64,607 244,231,206
동방 (004140) 2,695 -20 -.74 2,730 2,730 2,610 1,216,385 3,227,276,703
한솔홀딩스 (004150) 3,225 70 2.22 3,155 3,265 3,110 296,277 949,168,521
신세계 (004170) 170,600 -900 -.52 173,400 173,400 169,200 27,338 4,659,467,450
NPC (004250) 4,575 5 .11 4,570 4,650 4,555 25,783 118,129,445
NPC우 (004255) 2,625 5 .19 2,620 2,635 2,580 23,875 62,282,190
남성 (004270) 1,107 16 1.47 1,085 1,107 1,080 58,378 63,587,408
현대약품 (004310) 3,495 10 .29 3,480 3,505 3,425 117,013 405,050,630
세방 (004360) 15,140 710 4.92 14,310 15,140 14,190 113,759 1,693,676,785
세방우 (004365) 9,740 570 6.22 9,190 9,770 8,940 37,152 351,915,870
농심 (004370) 396,500 4500 1.15 389,000 397,000 389,000 37,998 14,995,135,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 160 -1 -.62 160 162 157 1,955,186 311,585,048
서울식품우 (004415) 1,242 16 1.31 1,230 1,242 1,230 8,225 10,149,982
송원산업 (004430) 12,570 250 2.03 12,420 12,570 12,050 24,086 300,166,755
삼일씨엔에스 (004440) 5,260 190 3.75 5,070 5,280 5,020 87,431 452,772,340
삼화왕관 (004450) 36,050 50 .14 36,700 36,700 35,300 235 8,401,950
세방전지 (004490) 69,700 1900 2.8 67,700 70,000 67,400 33,482 2,303,468,800
깨끗한나라 (004540) 2,140 -20 -.93 2,190 2,190 2,105 121,200 259,261,025
깨끗한나라우 (004545) 11,980 100 .84 12,100 12,100 11,750 1,563 18,418,360
현대비앤지스틸 (004560) 12,420 -20 -.16 12,480 12,540 12,200 40,889 506,530,300
삼천리 (004690) 141,200 7000 5.22 134,000 141,200 133,300 40,105 5,548,678,500
조광피혁 (004700) 62,900 900 1.45 61,100 62,900 60,100 6,844 423,103,200
한솔테크닉스 (004710) 5,300 100 1.92 5,160 5,400 5,130 76,411 400,211,640
팜젠사이언스 (004720) 4,450 110 2.53 4,345 4,460 4,300 85,998 377,572,035
써니전자 (004770) 1,682 -8 -.47 1,676 1,705 1,662 320,488 540,556,395
효성 (004800) 67,900 3300 5.11 63,900 68,500 63,700 91,825 6,134,705,450
덕성 (004830) 6,210 -20 -.32 6,170 6,270 6,130 216,481 1,337,296,730
덕성우 (004835) 8,470 -60 -.7 8,280 8,530 8,250 25,752 214,560,590
DRB동일 (004840) 5,120 130 2.61 4,990 5,190 4,800 46,910 235,453,120
티웨이홀딩스 (004870) 660 -10 -1.49 665 670 630 808,407 528,716,700
동일산업 (004890) 46,000 -750 -1.6 46,350 46,350 45,900 926 42,646,150
조광페인트 (004910) 5,580 10 .18 5,570 5,610 5,500 37,410 207,791,780
씨아이테크 (004920) 1,360 -39 -2.79 1,450 1,461 1,360 99,448 137,961,952
한신공영 (004960) 8,830 240 2.79 8,590 8,910 8,480 46,892 410,700,855
신라교역 (004970) 10,050 200 2.03 9,780 10,070 9,750 35,722 354,362,380
성신양회 (004980) 9,260 170 1.87 9,050 9,290 8,990 179,237 1,642,857,985
성신양회우 (004985) 12,240 170 1.41 11,980 12,250 11,940 11,951 144,845,720
롯데지주 (004990) 29,800 600 2.05 29,000 30,000 28,850 558,127 16,419,800,575
롯데지주우 (00499K) 35,400 300 .85 35,100 35,400 33,000 4,936 169,295,350
휴스틸 (005010) 5,180 100 1.97 5,040 5,220 5,010 902,345 4,654,042,875
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 32,100 -1400 -4.18 33,000 33,400 31,900 319,825 10,310,125,050
SGC에너지 (005090) 24,750 -250 -1 24,850 25,100 24,450 28,241 698,957,850
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 84,600 700 .83 83,700 85,000 83,400 50,071 4,218,295,950
녹십자홀딩스 (005250) 17,000 470 2.84 16,400 17,040 16,320 105,263 1,767,104,150
녹십자홀딩스2우 (005257) 44,000 -7900 -15.22 48,200 48,200 44,000 25,745 1,180,279,450
롯데칠성 (005300) 119,100 300 .25 119,600 119,600 116,600 25,464 3,011,698,100
롯데칠성우 (005305) 72,600 1800 2.54 70,800 73,500 70,200 3,677 265,505,150
온타이드 (005320) 504 10 2.02 500 505 495 144,439 72,159,142
모나미 (005360) 2,105 -40 -1.86 2,145 2,155 2,090 32,411 68,422,549
현대차 (005380) 201,500 2500 1.26 198,300 202,000 196,200 500,547 99,815,975,750
현대차우 (005385) 155,900 3700 2.43 152,200 156,200 151,400 148,365 22,971,768,200
현대차2우B (005387) 157,300 4000 2.61 153,100 157,600 152,900 189,542 29,510,627,390
현대차3우B (005389) 155,700 2500 1.63 152,400 155,900 151,200 24,908 3,842,492,250
신성통상 (005390) 4,075 0 0 4,075 4,080 4,070 558,039 2,274,465,152
코스모화학 (005420) 13,840 -170 -1.21 14,050 14,180 13,350 124,758 1,711,123,485
한국공항 (005430) 54,100 800 1.5 52,800 55,100 51,900 12,941 691,493,500
현대지에프홀딩스 (005440) 8,290 600 7.8 7,750 8,350 7,750 489,547 3,968,437,320
POSCO홀딩스 (005490) 259,000 -5000 -1.89 260,500 261,000 254,000 262,336 67,287,147,750
삼진제약 (005500) 19,530 30 .15 19,500 19,690 19,140 70,316 1,363,492,910
SPC삼립 (005610) 55,200 -600 -1.08 55,800 56,200 54,500 28,819 1,591,373,900
삼영전자 (005680) 11,500 -30 -.26 11,530 11,550 11,340 37,604 430,113,400
파미셀 (005690) 11,330 210 1.89 11,170 11,460 10,650 463,592 5,194,892,780
넥센 (005720) 6,200 180 2.99 6,020 6,250 5,910 83,012 502,337,670
넥센우 (005725) 4,100 100 2.5 4,080 4,100 4,080 11,267 46,061,125
크라운해태홀딩스 (005740) 8,030 360 4.69 7,660 8,100 7,510 154,688 1,218,355,110
크라운해태홀딩스우 (005745) 9,710 160 1.68 9,610 9,920 9,400 12,535 121,298,320
대림바스 (005750) 4,080 10 .25 4,070 4,130 4,030 16,471 66,928,255
신영와코루 (005800) 12,850 260 2.07 12,590 12,990 12,400 17,746 225,961,980
풍산홀딩스 (005810) 43,150 -50 -.12 44,500 44,500 42,200 371,732 16,056,716,800
원림 (005820) 16,030 480 3.09 15,600 16,100 15,440 5,787 91,848,780
DB손해보험 (005830) 117,400 4500 3.99 114,400 117,400 113,300 183,074 21,263,287,950
에스엘 (005850) 31,250 200 .64 31,100 31,350 30,300 120,674 3,727,460,400
휴니드 (005870) 10,280 -870 -7.8 11,210 11,250 10,100 2,272,651 23,835,948,790
대한해운 (005880) 1,745 -51 -2.84 1,830 1,835 1,710 19,756,255 34,598,690,169
삼성전자 (005930) 57,200 -1100 -1.89 58,000 58,100 56,900 22,200,872 1,270,631,109,015
삼성전자우 (005935) 46,950 -550 -1.16 47,450 47,750 46,800 1,261,279 59,384,021,125
NH투자증권 (005940) 18,870 610 3.34 18,200 18,890 18,190 880,354 16,425,911,285
NH투자증권우 (005945) 16,380 490 3.08 15,800 16,380 15,750 182,595 2,940,974,920
이수화학 (005950) 5,350 -70 -1.29 5,430 5,430 5,300 32,344 172,480,010
동부건설 (005960) 5,420 100 1.88 5,320 5,420 5,280 37,646 201,986,330
동부건설우 (005965) 19,800 -180 -.9 19,750 19,800 19,750 231 4,563,860
동원산업 (006040) 47,400 1100 2.38 46,100 47,400 45,500 47,273 2,205,423,650
화승인더 (006060) 4,755 100 2.15 4,655 4,780 4,630 184,176 867,472,877
사조오양 (006090) 9,600 220 2.35 9,380 9,620 9,350 11,705 111,605,310
삼아알미늄 (006110) 18,160 -690 -3.66 18,670 18,770 18,130 85,887 1,564,807,245
SK디스커버리 (006120) 54,200 2000 3.83 52,200 54,400 51,900 65,613 3,495,370,700
SK디스커버리우 (006125) 41,100 600 1.48 39,800 41,250 39,750 6,824 278,901,500
한국전자홀딩스 (006200) 768 -11 -1.41 761 779 759 40,305 31,057,222
제주은행 (006220) 10,030 210 2.14 9,860 10,040 9,770 127,490 1,267,326,140
LS (006260) 183,800 10900 6.3 171,300 183,800 170,900 330,285 59,606,625,700
녹십자 (006280) 131,500 -1700 -1.28 131,100 133,500 129,100 36,553 4,776,588,450
대원전선 (006340) 3,135 130 4.33 2,975 3,250 2,970 7,402,545 23,349,917,598
대원전선우 (006345) 4,255 215 5.32 4,030 4,470 3,975 236,136 1,011,106,210
GS건설 (006360) 23,800 800 3.48 22,900 23,900 22,850 596,110 14,007,040,525
대구백화점 (006370) 7,150 -430 -5.67 7,380 7,500 7,070 86,097 619,438,920
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 17,920 150 .84 17,760 18,150 17,340 149,918 2,649,308,480
삼성SDI (006400) 168,900 -3200 -1.86 170,900 171,200 165,900 610,282 102,294,283,250
삼성SDI우 (006405) 100,600 -400 -.4 100,100 100,700 99,400 10,187 1,017,875,550
인스코비 (006490) 1,776 -14 -.78 1,765 1,847 1,680 3,517,151 6,211,292,389
대림통상 (006570) 2,740 20 .74 2,735 2,740 2,690 5,800 15,726,270
대한유화 (006650) 83,000 -600 -.72 85,200 85,200 81,600 25,558 2,109,815,350
삼성공조 (006660) 14,630 -170 -1.15 14,700 14,710 14,440 101,040 1,469,842,030
영풍제지 (006740) 1,101 -6 -.54 1,104 1,110 1,087 98,661 108,288,828
미래에셋증권 (006800) 19,870 810 4.25 19,000 19,870 18,720 2,925,420 57,059,541,440
미래에셋증권우 (006805) 8,770 560 6.82 8,060 8,800 8,060 425,503 3,663,145,910
미래에셋증권2우B (00680K) 8,260 340 4.29 7,870 8,400 7,800 2,469,719 20,216,870,205
AK홀딩스 (006840) 11,930 480 4.19 11,460 11,930 11,460 9,341 109,205,610
신송홀딩스 (006880) 8,220 20 .24 8,400 8,420 8,140 292,117 2,418,491,555
태경케미컬 (006890) 11,300 -90 -.79 11,380 11,390 11,150 50,949 572,658,435
우성 (006980) 17,810 -220 -1.22 17,960 18,040 17,500 4,313 76,281,380
GS리테일 (007070) 16,310 20 .12 16,510 16,590 16,120 309,265 5,029,173,045
일신석재 (007110) 2,705 20 .74 2,645 2,730 2,590 5,120,337 13,681,550,965
미래아이앤지 (007120) 1,019 -39 -3.69 1,058 1,079 1,005 169,521 173,426,705
사조산업 (007160) 67,500 4500 7.14 62,400 67,500 61,500 36,374 2,363,861,300
벽산 (007210) 2,335 0 0 2,345 2,345 2,270 101,499 234,771,242
한국특강 (007280) 1,588 -20 -1.24 1,608 1,625 1,588 28,146 45,017,753
오뚜기 (007310) 394,000 -1000 -.25 396,500 396,500 390,000 5,280 2,069,420,500
DN오토모티브 (007340) 22,550 950 4.4 22,000 22,600 21,600 111,309 2,475,405,550
에이프로젠 (007460) 679 -9 -1.31 685 688 675 1,460,881 992,155,885
샘표 (007540) 47,450 1200 2.59 46,250 47,800 45,600 6,582 306,915,650
일양약품 (007570) 13,720 950 7.44 12,900 13,770 12,810 291,189 3,896,726,300
일양약품우 (007575) 14,770 770 5.5 13,990 14,800 13,990 2,690 38,693,020
동방아그로 (007590) 6,260 -40 -.63 6,290 6,310 6,250 6,029 37,878,230
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 44,300 0 0 43,500 44,650 42,050 1,816,661 78,698,686,650
국도화학 (007690) 34,800 250 .72 34,700 35,000 34,100 5,691 197,277,275
F&F홀딩스 (007700) 17,390 90 .52 17,300 17,630 16,660 58,111 994,850,880
코리아써키트 (007810) 10,800 -110 -1.01 10,630 10,840 10,560 44,815 478,288,600
코리아써우 (007815) 5,900 20 .34 5,770 5,900 5,640 180 1,050,010
코리아써키트2우B (00781K) 5,400 0 0 5,400 5,400 5,400 103 556,200
서연 (007860) 10,810 1240 12.96 9,530 10,950 9,430 996,343 10,388,481,750
TP (007980) 1,542 -5 -.32 1,546 1,560 1,521 597,288 918,071,333
사조동아원 (008040) 1,195 11 .93 1,193 1,217 1,167 1,766,947 2,098,766,455
대덕 (008060) 7,850 70 .9 7,720 7,890 7,680 121,617 947,843,170
대덕1우 (00806K) 8,380 40 .48 8,340 8,430 8,110 993 8,218,620
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,570 -10 -.18 5,580 5,610 5,520 33,054 184,143,780
NI스틸 (008260) 3,865 80 2.11 3,785 3,865 3,730 46,766 177,637,923
남선알미늄 (008350) 1,238 -12 -.96 1,250 1,255 1,231 600,513 744,427,110
남선알미우 (008355) 12,890 -120 -.92 13,240 13,240 12,750 1,086 13,935,760
문배철강 (008420) 2,360 35 1.51 2,340 2,360 2,310 37,335 87,170,979
서흥 (008490) 19,100 630 3.41 18,480 19,160 18,100 47,798 892,443,970
일정실업 (008500) 14,160 320 2.31 13,820 14,300 12,770 21,160 285,398,310
윌비스 (008600) 462 -14 -2.94 467 476 457 473,676 220,911,306
아남전자 (008700) 1,473 -2 -.14 1,476 1,482 1,444 340,277 499,476,475
율촌화학 (008730) 31,250 850 2.8 30,150 31,550 29,900 84,981 2,627,522,375
호텔신라 (008770) 50,200 200 .4 50,200 50,600 49,500 116,563 5,848,674,125
호텔신라우 (008775) 46,100 150 .33 44,700 46,450 44,000 9,409 423,101,950
금비 (008870) 59,300 200 .34 59,100 59,400 57,800 2,095 123,235,100
한미사이언스 (008930) 37,800 100 .27 37,900 37,900 35,050 299,339 10,976,661,975
동양철관 (008970) 1,609 150 10.28 1,472 1,650 1,454 83,838,419 133,293,469,762
KCTC (009070) 4,120 -20 -.48 4,175 4,175 4,020 134,091 549,154,150
경인전자 (009140) 20,500 200 .99 20,400 20,550 20,100 952 19,346,000
삼성전기 (009150) 126,900 -500 -.39 127,200 127,300 124,000 315,381 39,649,819,450
삼성전기우 (009155) 58,700 400 .69 58,500 58,800 57,400 15,514 901,358,350
SIMPAC (009160) 5,020 40 .8 4,985 5,050 4,940 94,724 472,745,855
한솔로지스틱스 (009180) 2,320 -15 -.64 2,360 2,360 2,300 86,076 199,531,275
대양금속 (009190) 1,744 19 1.1 1,760 1,760 1,708 187,220 324,096,761
무림페이퍼 (009200) 2,170 15 .7 2,155 2,185 2,135 112,382 242,882,038
한샘 (009240) 44,550 -100 -.22 44,700 45,200 43,900 28,026 1,243,569,050
신원 (009270) 1,839 -25 -1.34 1,849 1,867 1,794 3,525,987 6,460,811,922
광동제약 (009290) 5,780 40 .7 5,730 5,810 5,700 14,274 82,175,775
참엔지니어링 (009310) 1,328 -46 -3.35 1,415 1,415 1,325 53,534 73,311,304
아진전자부품 (009320) 1,029 -11 -1.06 1,053 1,053 1,020 48,133 49,594,562
태영건설 (009410) 3,120 45 1.46 3,100 3,150 3,020 126,132 389,058,334
태영건설우 (009415) 5,710 60 1.06 5,640 5,840 5,600 2,324 13,333,380
한올바이오파마 (009420) 26,050 -200 -.76 26,000 26,750 25,600 153,589 3,976,604,175
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 71,900 1300 1.84 70,800 72,200 70,500 26,510 1,895,257,250
한창제지 (009460) 746 1 .13 733 749 733 124,781 92,431,188
삼화전기 (009470) 28,050 450 1.63 27,550 28,100 26,850 53,041 1,450,052,950
HD한국조선해양 (009540) 367,500 17000 4.85 350,500 367,500 350,500 330,295 119,181,143,750
무림P&P (009580) 2,885 25 .87 2,900 2,915 2,840 115,126 331,990,335
모토닉 (009680) 10,750 150 1.42 10,500 10,750 10,420 111,986 1,187,029,635
삼정펄프 (009770) 30,150 0 0 30,150 30,700 29,600 9,313 280,644,950
플레이그램 (009810) 368 3 .82 365 379 359 755,434 280,347,532
한화솔루션 (009830) 36,450 1050 2.97 36,150 36,500 35,300 2,571,851 92,650,533,050
한화솔루션우 (009835) 29,750 750 2.59 29,700 30,000 29,200 31,563 935,088,375
명신산업 (009900) 8,200 -10 -.12 8,170 8,240 8,020 166,617 1,351,988,190
영원무역홀딩스 (009970) 136,700 5000 3.8 133,000 137,500 128,200 26,757 3,564,797,200
한국내화 (010040) 2,440 25 1.04 2,435 2,455 2,365 48,917 117,589,319
OCI홀딩스 (010060) 78,700 1200 1.55 77,800 78,800 74,800 97,778 7,540,946,750
한국무브넥스 (010100) 4,510 150 3.44 4,310 4,530 4,280 303,192 1,348,605,885
LS ELECTRIC (010120) 286,000 28000 10.85 260,000 286,500 259,500 360,428 99,396,833,000
고려아연 (010130) 794,000 6000 .76 796,000 797,000 764,000 22,924 17,947,277,000
삼성중공업 (010140) 18,070 380 2.15 17,630 18,090 17,500 7,131,780 127,784,897,465
우진아이엔에스 (010400) 2,870 85 3.05 2,790 2,910 2,790 3,184 8,983,357
한솔PNS (010420) 1,871 1 .05 1,870 1,876 1,870 101,525 189,878,076
에스엠벡셀 (010580) 1,725 54 3.23 1,763 1,985 1,700 15,224,981 28,187,113,697
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 188,400 4400 2.39 183,900 190,600 183,600 457,624 85,461,932,700
진양폴리 (010640) 4,030 10 .25 3,990 4,045 3,990 47,952 192,574,380
화천기계 (010660) 5,100 40 .79 5,060 5,200 4,930 339,969 1,714,757,885
화신 (010690) 8,550 210 2.52 8,210 8,600 8,100 139,626 1,167,380,260
평화홀딩스 (010770) 4,745 -25 -.52 4,740 4,845 4,540 393,841 1,855,860,555
아이에스동서 (010780) 23,000 -250 -1.08 22,750 23,300 22,550 47,101 1,086,084,850
퍼스텍 (010820) 4,140 -160 -3.72 4,440 4,440 4,055 3,184,057 13,289,885,822
S-Oil (010950) 63,700 0 0 65,600 65,700 62,000 799,767 50,602,563,450
S-Oil우 (010955) 41,300 0 0 42,150 42,150 40,600 28,756 1,181,302,100
삼호개발 (010960) 3,635 40 1.11 3,555 3,645 3,555 101,367 364,976,508
진원생명과학 (011000) 2,590 -140 -5.13 2,730 2,735 2,545 1,299,964 3,369,033,440
LG이노텍 (011070) 143,400 -900 -.62 145,100 145,100 140,100 159,448 22,630,584,700
에넥스 (011090) 642 -16 -2.43 657 661 638 293,843 190,154,964
CJ씨푸드 (011150) 3,020 30 1 2,985 3,040 2,945 275,787 826,445,601
CJ씨푸드1우 (011155) 17,920 10 .06 17,910 18,000 17,910 756 13,534,500
롯데케미칼 (011170) 64,900 400 .62 64,300 65,300 63,100 94,211 6,074,694,100
HMM (011200) 24,300 100 .41 25,000 25,350 23,550 5,246,933 127,182,817,550
현대위아 (011210) 46,000 700 1.55 46,050 46,200 44,600 72,916 3,334,271,275
삼화전자 (011230) 4,590 10 .22 4,580 4,670 4,355 206,409 937,405,705
태림포장 (011280) 2,205 0 0 2,175 2,205 2,150 85,047 184,431,740
성안머티리얼스 (011300) 489 7 1.45 482 498 460 424,762 203,765,040
유니켐 (011330) 1,467 -26 -1.74 1,493 1,536 1,395 290,397 423,148,810
부산산업 (011390) 111,700 -1100 -.98 110,100 113,000 103,300 29,371 3,203,133,200
갤럭시아에스엠 (011420) 2,690 110 4.26 2,605 2,740 2,570 2,419,291 6,453,447,176
한농화성 (011500) 14,770 -40 -.27 14,800 14,830 14,560 69,231 1,017,779,555
와이투솔루션 (011690) 3,045 35 1.16 2,980 3,077 2,950 378,693 1,147,633,483
한신기계 (011700) 3,835 160 4.35 3,705 3,895 3,605 2,396,922 9,037,632,600
현대코퍼레이션 (011760) 28,250 900 3.29 27,000 28,450 26,650 115,420 3,158,646,050
금호석유화학 (011780) 115,100 -2000 -1.71 118,800 119,500 113,900 137,717 15,841,580,650
금호석유화학우 (011785) 56,400 -500 -.88 57,400 57,500 55,900 17,300 972,748,650
SKC (011790) 90,400 -1500 -1.63 90,900 91,400 88,900 231,285 20,715,297,250
STX (011810) 3,440 -120 -3.37 3,510 3,545 3,400 100,337 344,117,470
신성이엔지 (011930) 1,535 43 2.88 1,492 1,541 1,461 3,057,948 4,618,532,552
DB (012030) 1,460 30 2.1 1,430 1,466 1,416 341,463 492,550,211
영흥 (012160) 526 7 1.35 532 532 512 197,950 103,195,132
아센디오 (012170) 3,910 -5 -.13 3,875 3,970 3,805 49,295 192,664,815
계양전기 (012200) 1,442 -1 -.07 1,443 1,455 1,426 47,977 68,878,807
계양전기우 (012205) 3,520 -30 -.85 3,505 3,545 3,485 2,026 7,129,985
영화금속 (012280) 870 -5 -.57 874 874 867 69,644 60,643,346
경동인베스트 (012320) 63,900 1000 1.59 62,900 64,600 62,200 4,265 270,729,500
현대모비스 (012330) 285,500 3500 1.24 286,500 288,000 278,500 198,580 56,284,292,750
한화에어로스페이스 (012450) 970,000 25000 2.65 963,000 987,000 938,000 326,298 316,379,635,000
더존비즈온 (012510) 62,800 2800 4.67 60,500 63,300 60,200 204,801 12,750,672,250
경인양행 (012610) 3,470 0 0 3,470 3,500 3,415 42,797 147,466,975
HDC (012630) 22,600 1550 7.36 21,500 22,650 21,150 255,432 5,648,353,550
모나리자 (012690) 2,785 20 .72 2,750 2,790 2,735 170,104 469,996,105
에스원 (012750) 71,300 2100 3.03 70,400 71,300 68,800 50,343 3,550,677,550
대창 (012800) 1,417 18 1.29 1,399 1,429 1,375 756,030 1,064,148,407
세우글로벌 (013000) 1,218 14 1.16 1,204 1,233 1,198 68,895 84,018,688
일성건설 (013360) 1,959 -9 -.46 1,910 1,983 1,910 564,047 1,097,652,095
화승코퍼레이션 (013520) 2,095 25 1.21 2,050 2,120 2,020 194,660 404,042,520
디와이 (013570) 4,520 45 1.01 4,450 4,560 4,395 65,578 294,000,846
계룡건설 (013580) 21,850 900 4.3 20,750 21,950 20,500 329,126 7,025,018,900
까뮤이앤씨 (013700) 1,101 -16 -1.43 1,104 1,117 1,097 77,967 85,850,381
지엠비코리아 (013870) 4,050 50 1.25 4,000 4,090 3,970 29,282 117,620,430
지누스 (013890) 17,170 600 3.62 16,400 17,210 16,290 74,861 1,251,311,500
한익스프레스 (014130) 3,480 -35 -1 3,450 3,515 3,440 12,213 42,351,055
대영포장 (014160) 1,167 -9 -.77 1,170 1,173 1,145 1,432,517 1,657,775,667
금강공업 (014280) 4,595 35 .77 4,490 4,635 4,480 81,095 371,804,365
금강공업우 (014285) 6,880 0 0 6,880 6,880 6,850 380 2,614,160
영보화학 (014440) 4,500 15 .33 4,485 4,505 4,380 58,398 260,681,915
극동유화 (014530) 3,725 -315 -7.8 4,140 4,270 3,700 6,178,225 24,315,831,999
태경비케이 (014580) 4,800 -5 -.1 4,805 4,805 4,705 62,665 298,854,046
한솔케미칼 (014680) 149,400 600 .4 148,500 149,400 144,300 38,007 5,598,898,400
사조씨푸드 (014710) 7,840 800 11.36 6,940 7,840 6,940 340,535 2,571,987,390
HL D&I (014790) 2,775 60 2.21 2,705 2,795 2,660 115,711 318,314,678
동원시스템즈 (014820) 29,850 -700 -2.29 30,750 30,800 29,700 35,830 1,072,822,875
동원시스템즈우 (014825) 18,330 450 2.52 17,860 18,330 17,860 781 14,168,330
유니드 (014830) 88,000 4700 5.64 86,700 89,200 86,400 98,304 8,652,633,350
성문전자 (014910) 1,187 5 .42 1,182 1,204 1,171 23,132 27,500,523
성문전자우 (014915) 4,650 30 .65 4,670 4,670 4,565 612 2,822,570
인디에프 (014990) 1,215 45 3.85 1,145 1,233 1,130 1,721,107 2,044,029,086
이스타코 (015020) 789 -10 -1.25 796 804 766 506,451 398,189,885
대창단조 (015230) 5,900 -10 -.17 5,900 5,940 5,750 110,952 647,849,210
에이엔피 (015260) 416 5 1.22 405 421 405 43,731 18,136,025
INVENI (015360) 54,500 800 1.49 53,800 54,600 53,700 6,584 356,399,200
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 27,550 100 .36 27,350 27,850 27,100 3,908,071 107,267,008,293
일진홀딩스 (015860) 5,310 140 2.71 5,180 5,310 5,090 248,218 1,302,832,490
태경산업 (015890) 5,400 30 .56 5,360 5,400 5,240 36,132 192,265,550
대현 (016090) 1,939 12 .62 1,930 1,939 1,907 86,267 165,826,780
삼성증권 (016360) 67,000 2500 3.88 64,400 67,000 64,300 473,183 31,254,314,600
KG스틸 (016380) 6,250 10 .16 6,130 6,310 6,100 157,619 974,637,365
한세예스24홀딩스 (016450) 4,270 140 3.39 4,120 4,290 4,070 89,315 375,224,680
환인제약 (016580) 11,980 140 1.18 11,840 11,980 11,740 18,242 216,312,960
신대양제지 (016590) 12,570 -410 -3.16 13,120 13,120 12,480 86,658 1,102,564,590
DB증권 (016610) 8,300 280 3.49 8,010 8,310 8,000 190,460 1,560,609,755
대성홀딩스 (016710) 11,120 700 6.72 10,470 11,150 10,470 214,064 2,311,152,365
두올 (016740) 3,300 -10 -.3 3,310 3,350 3,240 45,913 150,718,076
퍼시스 (016800) 44,600 -800 -1.76 45,450 45,450 43,000 1,312 58,165,500
웅진 (016880) 2,660 340 14.66 2,290 3,015 2,290 15,761,377 44,369,749,715
광명전기 (017040) 2,055 10 .49 2,000 2,090 2,000 260,798 534,666,463
명문제약 (017180) 1,692 5 .3 1,687 1,700 1,670 44,523 75,026,375
우신시스템 (017370) 8,440 1080 14.67 7,360 8,500 7,360 1,099,301 8,890,912,050
서울가스 (017390) 60,600 1100 1.85 60,300 60,900 59,400 28,594 1,717,587,900
수산세보틱스 (017550) 1,864 11 .59 1,855 1,880 1,837 79,476 148,012,692
SK텔레콤 (017670) 55,200 600 1.1 55,100 55,500 54,500 803,389 44,234,762,600
현대엘리베이터 (017800) 83,800 2000 2.44 81,900 84,100 80,500 394,264 32,686,901,000
풀무원 (017810) 12,120 100 .83 11,970 12,180 11,750 127,982 1,537,068,230
DS단석 (017860) 26,250 100 .38 26,100 26,500 25,800 141,841 3,706,280,625
광전자 (017900) 1,960 13 .67 1,934 1,994 1,920 39,480 77,069,114
E1 (017940) 80,700 4100 5.35 78,000 81,500 77,100 37,355 2,986,499,550
한국카본 (017960) 23,950 700 3.01 23,150 24,000 23,100 740,709 17,562,040,150
애경산업 (018250) 16,060 750 4.9 16,330 16,740 15,820 189,771 3,065,992,200
삼성에스디에스 (018260) 166,900 29700 21.65 140,400 169,000 139,600 930,054 144,686,597,400
조일알미늄 (018470) 1,553 -20 -1.27 1,552 1,568 1,541 473,930 733,851,933
동원금속 (018500) 1,298 8 .62 1,290 1,302 1,258 324,808 416,275,330
SK가스 (018670) 225,500 4000 1.81 239,500 242,000 224,000 46,377 10,666,798,250
한온시스템 (018880) 3,000 -15 -.5 3,015 3,045 2,955 1,264,174 3,765,995,500
신풍제약 (019170) 9,860 -440 -4.27 10,060 10,110 9,810 318,677 3,151,056,570
신풍제약우 (019175) 27,500 -3200 -10.42 29,000 29,850 27,100 78,118 2,209,134,425
티에이치엔 (019180) 2,920 55 1.92 2,865 2,920 2,820 88,004 251,071,680
세아특수강 (019440) 14,260 120 .85 14,140 14,310 14,060 12,022 171,021,640
엑시큐어하이트론 (019490) 660 -58 -8.08 707 715 652 927,351 643,941,378
대교 (019680) 2,455 25 1.03 2,405 2,500 2,395 71,010 174,919,019
대교우B (019685) 1,347 -8 -.59 1,350 1,352 1,327 41,003 55,202,981
한섬 (020000) 16,840 240 1.45 16,600 16,850 16,400 52,805 877,296,205
키다리스튜디오 (020120) 3,740 70 1.91 3,650 3,745 3,600 150,591 552,675,340
롯데에너지머티리얼즈 (020150) 22,200 -800 -3.48 22,750 22,750 21,700 169,411 3,724,791,950
아시아나항공 (020560) 9,470 -90 -.94 9,540 9,870 9,430 104,843 994,023,670
일진디스플 (020760) 723 -12 -1.63 735 746 720 28,809 20,993,729
서원 (021050) 1,337 22 1.67 1,324 1,343 1,300 387,160 513,060,741
코웨이 (021240) 94,500 800 .85 95,000 95,000 93,100 92,544 8,690,974,550
세원정공 (021820) 11,440 230 2.05 11,210 11,690 11,110 85,291 980,612,400
포스코DX (022100) 23,100 -300 -1.28 23,100 23,150 22,500 347,769 7,916,023,875
삼원강재 (023000) 2,510 -30 -1.18 2,540 2,550 2,475 34,321 86,076,420
MH에탄올 (023150) 5,370 80 1.51 5,290 5,400 5,260 7,127 37,995,040
한국종합기술 (023350) 5,520 -40 -.72 5,560 5,620 5,470 42,839 236,484,385
동남합성 (023450) 34,300 50 .15 34,250 34,300 34,050 850 29,069,400
롯데쇼핑 (023530) 73,400 -700 -.94 74,100 74,400 72,900 76,063 5,577,731,050
다우기술 (023590) 33,000 2900 9.63 29,800 33,400 29,100 508,676 16,300,158,350
인지컨트롤스 (023800) 6,160 20 .33 6,250 6,250 6,080 41,928 259,331,070
인팩 (023810) 6,060 70 1.17 5,990 6,090 5,920 85,758 508,829,250
에쓰씨엔지니어링 (023960) 1,298 41 3.26 1,303 1,303 1,263 152,180 197,138,938
WISCOM (024070) 2,055 15 .74 2,025 2,060 1,990 24,281 48,687,101
디씨엠 (024090) 13,670 -40 -.29 13,700 13,710 13,200 18,819 253,348,800
기업은행 (024110) 17,170 210 1.24 17,070 17,200 16,880 1,171,567 19,938,548,580
콜마홀딩스 (024720) 12,670 240 1.93 12,250 12,830 12,220 272,404 3,436,971,745
대원화성 (024890) 919 9 .99 915 922 907 27,961 25,586,172
디와이덕양 (024900) 2,685 -10 -.37 2,695 2,725 2,655 78,667 211,822,029
KPX케미칼 (025000) 47,900 150 .31 47,550 47,900 46,300 6,241 295,145,400
SJM홀딩스 (025530) 3,720 0 0 3,715 3,750 3,605 38,959 143,589,030
한국단자 (025540) 64,500 0 0 63,300 65,000 62,900 39,124 2,511,945,100
미래산업 (025560) 649 -1 -.15 650 653 633 400,360 256,549,024
제이준코스메틱 (025620) 8,090 -360 -4.26 8,550 8,560 8,020 50,109 408,775,970
한솔홈데코 (025750) 731 -2 -.27 738 738 721 394,494 287,102,122
이구산업 (025820) 4,750 -70 -1.45 4,690 4,785 4,560 414,292 1,942,184,739
남해화학 (025860) 8,070 90 1.13 8,100 8,170 7,950 256,045 2,054,021,380
한국주강 (025890) 1,882 -12 -.63 1,894 1,901 1,856 11,922 22,250,865
스틱인베스트먼트 (026890) 10,910 350 3.31 10,550 11,090 10,470 225,928 2,465,609,085
부국철강 (026940) 2,325 -15 -.64 2,345 2,350 2,300 86,907 201,788,138
동서 (026960) 26,600 50 .19 26,550 26,750 26,300 75,862 2,009,410,325
BGF (027410) 4,320 50 1.17 4,260 4,355 4,215 165,519 710,943,000
마니커 (027740) 907 -23 -2.47 918 928 905 832,821 758,626,369
한국제지 (027970) 823 -3 -.36 827 835 816 135,556 111,498,162
삼성E&A (028050) 23,550 450 1.95 22,850 23,600 22,850 1,305,863 30,597,896,750
동아지질 (028100) 17,150 810 4.96 16,740 17,280 16,570 78,741 1,341,347,935
삼성물산 (028260) 172,200 6300 3.8 165,000 172,300 162,600 619,409 104,806,732,500
삼성물산우B (02826K) 127,800 3500 2.82 123,400 128,400 122,600 15,830 1,993,179,400
팬오션 (028670) 4,050 160 4.11 3,970 4,055 3,825 3,744,722 14,826,485,238
케이씨 (029460) 24,150 400 1.68 23,750 24,350 23,500 25,373 611,713,825
신도리코 (029530) 49,400 900 1.86 49,050 50,000 47,800 24,752 1,211,002,550
삼성카드 (029780) 50,500 1300 2.64 49,650 50,500 49,100 91,557 4,573,757,475
제일기획 (030000) 20,300 500 2.53 19,930 20,450 19,570 730,655 14,744,176,465
NICE평가정보 (030190) 14,110 -160 -1.12 14,120 14,250 13,970 80,297 1,135,021,970
KT (030200) 53,100 1500 2.91 52,200 53,100 51,400 474,689 25,218,116,775
다올투자증권 (030210) 3,760 -20 -.53 3,780 3,810 3,680 165,338 618,995,380
교보증권 (030610) 8,380 270 3.33 8,090 8,440 8,040 261,148 2,165,294,245
동원수산 (030720) 6,050 50 .83 6,000 6,090 5,930 9,695 58,149,145
서울보증보험 (031210) 40,850 -50 -.12 40,250 41,050 39,050 211,193 8,562,528,900
신세계인터내셔날 (031430) 10,810 90 .84 10,690 10,890 10,630 104,214 1,122,819,565
신세계푸드 (031440) 35,550 250 .71 35,000 35,800 34,500 11,067 390,506,100
아이티센씨티에스 (031820) 692 42 6.46 644 710 643 3,596,414 2,482,088,151
롯데관광개발 (032350) 14,380 980 7.31 13,410 14,560 13,240 1,066,428 15,016,902,035
황금에스티 (032560) 5,990 20 .34 5,970 6,010 5,920 28,015 166,718,220
LG유플러스 (032640) 13,170 50 .38 13,250 13,260 13,050 1,971,627 25,938,393,588
삼성생명 (032830) 127,900 3100 2.48 127,100 130,500 123,800 424,095 53,712,650,850
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 14,880 960 6.9 13,860 15,030 13,630 400,618 5,827,945,185
체시스 (033250) 1,132 -187 -14.18 1,320 1,350 1,112 3,544,075 4,240,802,860
유나이티드제약 (033270) 20,600 -200 -.96 20,800 20,850 20,350 38,079 786,301,400
SJG세종 (033530) 4,560 30 .66 4,530 4,590 4,450 33,947 153,750,296
KT&G (033780) 123,000 -200 -.16 124,500 124,700 121,100 249,972 30,592,225,300
무학 (033920) 8,140 30 .37 8,110 8,170 7,940 66,645 538,462,455
두산에너빌리티 (034020) 59,600 5000 9.16 55,500 59,800 54,200 14,476,095 838,348,870,300
SBS (034120) 26,900 -450 -1.65 27,000 27,350 26,150 127,160 3,385,669,225
LG디스플레이 (034220) 8,790 -50 -.57 8,920 8,940 8,590 1,151,347 10,044,766,085
파라다이스 (034230) 13,720 130 .96 13,600 13,860 13,500 289,590 3,973,179,865
NICE (034310) 12,700 460 3.76 12,240 12,730 12,180 141,707 1,771,352,855
인천도시가스 (034590) 25,600 50 .2 25,600 25,600 25,350 5,450 138,997,125
SK (034730) 201,000 10400 5.46 190,100 202,000 188,000 468,736 92,275,670,400
SK우 (03473K) 166,700 8300 5.24 158,200 167,100 156,300 11,235 1,829,407,650
한국토지신탁 (034830) 1,253 -6 -.48 1,257 1,265 1,237 1,308,645 1,629,829,438
HS애드 (035000) 7,780 30 .39 7,800 7,820 7,650 11,565 89,369,295
백산 (035150) 14,520 170 1.18 14,490 14,630 14,150 35,141 504,056,890
강원랜드 (035250) 17,490 110 .63 17,380 17,500 17,310 568,232 9,896,523,360
NAVER (035420) 209,500 9000 4.49 211,000 211,500 202,000 1,159,906 239,806,493,040
신세계 I&C (035510) 15,080 700 4.87 14,360 15,150 13,500 258,416 3,817,089,450
카카오 (035720) 53,200 1700 3.3 51,300 53,300 50,800 4,949,701 258,567,657,550
콘텐트리중앙 (036420) 12,210 0 0 12,210 12,460 12,120 115,439 1,414,456,720
한국가스공사 (036460) 38,950 150 .39 40,000 40,000 38,700 585,782 22,988,587,250
SNT홀딩스 (036530) 56,600 2200 4.04 54,400 58,400 53,800 38,088 2,157,245,900
엔씨소프트 (036570) 170,900 -5600 -3.17 176,200 177,600 168,500 123,244 21,078,933,700
팜스코 (036580) 2,685 5 .19 2,690 2,690 2,600 24,254 64,059,557
YG PLUS (037270) 7,020 470 7.18 6,530 7,040 6,500 1,195,333 8,166,362,600
LG헬로비전 (037560) 2,615 -30 -1.13 2,655 2,665 2,530 238,786 616,248,948
광주신세계 (037710) 29,150 200 .69 28,950 29,350 28,750 59,581 1,734,597,950
하나투어 (039130) 53,200 900 1.72 51,700 53,400 51,500 68,575 3,630,996,650
키움증권 (039490) 212,500 17500 8.97 196,000 212,500 195,900 274,598 56,668,853,250
HDC랩스 (039570) 9,180 70 .77 9,110 9,200 9,060 9,494 86,788,930
상신브레이크 (041650) 2,990 30 1.01 2,960 2,990 2,935 28,209 83,560,260
한화오션 (042660) 85,300 600 .71 84,100 85,700 82,700 3,234,826 272,408,194,300
HD현대인프라코어 (042670) 10,520 370 3.65 10,180 10,550 10,110 1,578,315 16,371,874,840
한미반도체 (042700) 87,500 700 .81 85,500 87,900 84,600 656,104 56,700,268,050
주연테크 (044380) 380 8 2.15 373 380 360 313,165 116,375,150
KSS해운 (044450) 10,060 30 .3 10,120 10,260 9,900 106,352 1,068,354,915
코스맥스비티아이 (044820) 17,790 950 5.64 16,840 17,830 16,670 49,718 865,632,950
대우건설 (047040) 4,610 265 6.1 4,295 4,620 4,275 3,586,323 16,236,180,731
포스코인터내셔널 (047050) 54,600 4500 8.98 51,500 55,000 50,700 1,378,027 73,985,243,650
유니온머티리얼 (047400) 1,657 -12 -.72 1,669 1,669 1,625 131,849 216,832,908
한국항공우주 (047810) 98,800 1100 1.13 101,400 101,800 96,100 2,017,476 198,740,302,600
동원F&B (049770) 40,900 550 1.36 40,150 41,650 39,950 17,711 723,411,200
우진플라임 (049800) 1,997 -3 -.15 2,000 2,025 1,989 31,785 63,466,849
한전KPS (051600) 53,500 3000 5.94 53,000 57,300 52,100 1,612,986 87,100,542,700
진양화학 (051630) 2,060 -5 -.24 2,035 2,060 2,020 64,637 131,725,975
LG생활건강 (051900) 339,000 4500 1.35 338,500 339,000 332,500 27,240 9,177,246,000
LG생활건강우 (051905) 140,000 3600 2.64 136,400 140,000 136,100 6,302 868,602,300
LG화학 (051910) 205,500 -3000 -1.44 208,000 208,500 201,000 250,900 51,047,739,250
LG화학우 (051915) 105,100 -1700 -1.59 104,300 105,500 101,800 68,940 7,118,544,600
한전기술 (052690) 106,500 2400 2.31 104,300 109,800 101,300 2,648,093 277,880,206,500
스카이라이프 (053210) 4,800 0 0 4,800 4,840 4,750 74,281 355,762,729
한미글로벌 (053690) 17,700 400 2.31 17,120 17,750 16,870 50,708 884,883,925
테이팩스 (055490) 13,400 -350 -2.55 13,630 13,630 13,300 9,708 129,892,180
신한지주 (055550) 60,600 1600 2.71 59,100 60,700 58,500 966,984 57,658,477,950
현대홈쇼핑 (057050) 54,700 0 0 54,600 54,800 53,200 23,683 1,276,957,150
포스코스틸리온 (058430) 40,150 -50 -.12 39,650 40,250 39,050 18,917 751,236,300
세아홀딩스 (058650) 103,700 2900 2.88 103,000 106,400 101,000 1,055 108,808,250
다스코 (058730) 3,205 -50 -1.54 3,220 3,245 3,160 80,371 257,300,295
KTcs (058850) 2,905 60 2.11 2,845 2,910 2,825 234,787 676,579,500
KTis (058860) 2,930 5 .17 2,905 2,945 2,890 187,094 546,550,975
HL홀딩스 (060980) 41,200 1200 3 39,850 41,300 39,800 23,174 942,213,050
산일전기 (062040) 75,400 6000 8.65 70,300 75,900 70,200 706,645 51,940,940,950
종근당바이오 (063160) 23,300 -200 -.85 23,300 23,550 22,900 6,753 156,905,425
현대로템 (064350) 198,600 11800 6.32 193,200 198,650 188,100 1,507,235 294,596,437,300
LG씨엔에스 (064400) 71,100 7200 11.27 64,500 72,900 63,900 9,106,850 625,234,496,050
SNT모티브 (064960) 32,350 2750 9.29 30,150 32,400 29,950 286,679 9,098,686,125
LG전자 (066570) 72,000 -200 -.28 71,400 72,000 70,600 394,654 28,101,472,950
LG전자우 (066575) 36,550 150 .41 36,300 36,550 35,900 53,015 1,920,118,225
엘앤에프 (066970) 48,200 -1400 -2.82 49,400 49,450 47,100 442,474 21,120,338,650
세이브존I&C (067830) 2,750 55 2.04 2,740 2,750 2,645 124,085 333,291,139
셀트리온 (068270) 161,800 1000 .62 160,500 162,400 160,300 352,758 56,878,111,800
삼성출판사 (068290) 17,170 170 1 16,850 17,280 16,650 31,189 532,270,250
TKG휴켐스 (069260) 16,340 140 .86 16,300 16,340 16,030 42,662 689,286,100
대호에이엘 (069460) 1,925 52 2.78 1,873 1,942 1,860 1,128,564 2,146,858,066
대웅제약 (069620) 157,900 -400 -.25 159,700 161,700 155,200 22,076 3,475,391,200
한세엠케이 (069640) 1,271 -28 -2.16 1,299 1,342 1,266 71,999 92,420,875
DSR제강 (069730) 3,750 50 1.35 3,750 3,780 3,700 30,628 114,593,615
현대백화점 (069960) 69,300 -700 -1 71,400 71,400 68,300 101,155 7,005,187,500
모나용평 (070960) 5,280 -50 -.94 5,150 5,300 5,020 590,519 3,045,720,125
한국금융지주 (071050) 125,800 5200 4.31 120,600 125,900 120,400 244,834 30,309,943,000
한국금융지주우 (071055) 87,000 4400 5.33 82,500 87,300 81,600 63,080 5,365,139,750
하이스틸 (071090) 4,320 145 3.47 4,160 4,375 4,130 781,630 3,357,837,149
지역난방공사 (071320) 78,200 -700 -.89 78,400 79,300 76,700 44,287 3,463,022,050
롯데하이마트 (071840) 7,960 -10 -.13 7,880 8,040 7,750 23,485 186,492,620
코아스 (071950) 9,580 -240 -2.44 9,820 9,860 9,250 20,287 192,673,660
HD현대마린엔진 (071970) 49,350 3350 7.28 45,500 49,450 45,400 597,390 28,991,676,800
유엔젤 (072130) 5,280 170 3.33 5,110 5,380 5,090 110,464 576,873,490
농심홀딩스 (072710) 83,500 1300 1.58 82,400 83,900 81,100 14,337 1,185,152,400
금호타이어 (073240) 4,400 25 .57 4,385 4,400 4,275 357,602 1,557,908,052
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,290 -20 -.6 3,300 3,380 3,270 13,336 44,043,325
세진중공업 (075580) 12,900 1050 8.86 11,900 12,950 11,860 3,453,411 43,654,047,990
유니퀘스트 (077500) 6,480 180 2.86 6,300 6,490 6,200 139,285 887,478,025
STX엔진 (077970) 25,350 700 2.84 25,000 25,500 24,450 478,725 11,961,091,700
텔코웨어 (078000) 14,100 400 2.92 13,700 14,400 13,630 143,335 1,980,552,330
에이블씨엔씨 (078520) 7,150 10 .14 7,130 7,200 7,010 86,796 615,475,970
GS (078930) 48,000 550 1.16 48,300 48,500 46,700 331,081 15,816,654,650
GS우 (078935) 43,300 1100 2.61 42,700 43,400 42,150 20,177 865,190,500
CJ CGV (079160) 4,825 -385 -7.39 5,090 5,170 4,820 664,680 3,279,499,208
현대리바트 (079430) 8,070 70 .88 8,160 8,160 7,870 15,669 124,983,800
LIG넥스원 (079550) 554,000 28000 5.32 548,000 557,000 535,000 211,765 116,367,658,500
전진건설로봇 (079900) 48,000 1700 3.67 46,100 49,100 45,550 131,775 6,289,366,025
휴비스 (079980) 3,115 -15 -.48 3,130 3,140 3,080 64,291 199,872,018
일진다이아 (081000) 12,930 30 .23 12,810 13,000 12,520 19,879 254,306,990
미스토홀딩스 (081660) 33,350 -400 -1.19 34,200 34,200 32,700 206,685 6,822,651,000
동양생명 (082640) 6,900 320 4.86 6,580 6,950 6,580 267,143 1,832,758,915
한화엔진 (082740) 30,200 850 2.9 29,100 30,600 28,700 1,688,956 50,561,392,475
그린케미칼 (083420) 8,920 150 1.71 8,630 8,960 8,510 163,400 1,437,794,140
대한제강 (084010) 17,100 50 .29 17,050 17,170 16,400 60,270 1,010,054,585
동양고속 (084670) 7,320 -210 -2.79 7,610 7,790 7,320 4,037 30,759,010
이월드 (084680) 1,500 -5 -.33 1,506 1,508 1,486 185,255 277,590,132
대상홀딩스 (084690) 10,940 190 1.77 10,900 11,040 10,680 337,584 3,671,438,190
대상홀딩스우 (084695) 15,510 -200 -1.27 15,530 16,000 15,510 20,100 316,840,220
TBH글로벌 (084870) 1,241 -8 -.64 1,250 1,250 1,229 16,502 20,474,078
엔케이 (085310) 838 4 .48 829 841 820 141,047 117,049,934
미래에셋생명 (085620) 6,480 -80 -1.22 6,530 6,690 6,330 194,205 1,247,590,835
현대글로비스 (086280) 119,700 2100 1.79 118,000 119,900 117,100 142,056 16,894,675,800
하나금융지주 (086790) 79,700 1200 1.53 79,100 80,300 77,100 801,826 63,039,983,300
이리츠코크렙 (088260) 4,480 -45 -.99 4,575 4,575 4,475 133,329 599,540,320
한화생명 (088350) 3,310 5 .15 3,295 3,340 3,220 2,226,352 7,275,585,403
진도 (088790) 1,966 6 .31 1,979 1,985 1,950 47,791 93,780,583
맥쿼리인프라 (088980) 11,720 10 .09 11,730 11,780 11,700 1,169,993 13,735,051,595
HDC현대EP (089470) 3,950 -10 -.25 3,910 3,950 3,875 29,829 116,530,206
제주항공 (089590) 6,750 -50 -.74 6,710 6,770 6,650 100,813 676,844,570
롯데렌탈 (089860) 34,100 500 1.49 33,250 34,150 33,250 40,299 1,365,877,350
평화산업 (090080) 1,085 4 .37 1,084 1,100 1,045 780,702 830,614,179
노루페인트 (090350) 9,300 30 .32 9,120 9,360 9,090 133,245 1,230,944,235
노루페인트우 (090355) 15,370 130 .85 15,350 15,440 15,110 3,284 50,499,700
메타랩스 (090370) 1,420 20 1.43 1,400 1,420 1,370 92,161 128,435,732
아모레퍼시픽 (090430) 132,300 0 0 130,000 133,250 130,000 250,969 33,157,099,300
아모레퍼시픽우 (090435) 44,100 250 .57 43,550 44,500 43,550 18,353 808,592,900
비에이치 (090460) 12,400 -270 -2.13 12,650 12,650 12,170 330,897 4,075,796,995
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,025 -30 -1.46 2,000 2,040 2,000 556,356 1,125,461,290
디아이씨 (092200) 4,755 265 5.9 4,605 4,795 4,580 494,548 2,323,728,754
KEC (092220) 795 -5 -.63 799 800 785 356,891 281,781,055
KPX홀딩스 (092230) 68,900 1600 2.38 67,300 69,000 66,800 3,906 266,195,300
기신정기 (092440) 2,545 -5 -.2 2,550 2,575 2,490 43,932 110,872,100
DYP (092780) 4,590 60 1.32 4,535 4,590 4,500 19,879 90,344,257
넥스틸 (092790) 15,700 1100 7.53 14,780 15,780 14,560 1,382,686 21,329,667,985
LF (093050) 17,590 220 1.27 17,100 17,850 17,010 90,433 1,579,427,365
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,725 250 10.1 2,605 2,855 2,505 6,116,512 16,463,660,175
후성 (093370) 5,270 0 0 5,160 5,305 4,990 790,713 4,070,936,014
효성ITX (094280) 12,600 160 1.29 12,440 12,600 12,370 21,859 273,058,205
맵스리얼티1 (094800) 4,425 45 1.03 4,385 4,435 4,385 249,702 1,100,627,392
AJ네트웍스 (095570) 3,910 20 .51 3,890 3,925 3,835 301,248 1,172,305,443
웅진씽크빅 (095720) 1,812 46 2.6 1,728 1,943 1,728 3,312,188 6,109,488,668
JW홀딩스 (096760) 4,110 -30 -.72 4,135 4,140 4,030 312,069 1,276,867,644
SK이노베이션 (096770) 92,300 -300 -.32 94,700 95,100 91,100 587,343 54,082,205,700
SK이노베이션우 (096775) 65,200 -300 -.46 66,200 66,200 64,400 2,610 169,363,850
HJ중공업 (097230) 7,470 140 1.91 7,280 7,470 7,230 601,642 4,450,937,720
엠씨넥스 (097520) 27,000 -50 -.18 26,600 27,100 26,600 24,198 651,518,750
CJ제일제당 (097950) 240,500 1000 .42 239,500 240,500 235,500 58,626 13,945,769,000
CJ제일제당 우 (097955) 145,500 1800 1.25 143,700 145,800 142,400 7,059 1,018,460,050
SK오션플랜트 (100090) 19,900 -450 -2.21 20,050 20,300 19,710 487,562 9,707,802,295
비상교육 (100220) 7,280 100 1.39 7,500 7,500 6,800 224,475 1,602,115,495
진양홀딩스 (100250) 3,305 50 1.54 3,240 3,310 3,230 83,116 272,272,907
SNT에너지 (100840) 42,600 650 1.55 42,300 42,750 41,600 110,908 4,684,528,925
인바이오젠 (101140) 12,260 -420 -3.31 12,550 13,250 12,110 13,077 163,158,955
해태제과식품 (101530) 7,010 30 .43 7,080 7,080 6,880 43,038 300,818,175
동성케미컬 (102260) 4,370 60 1.39 4,310 4,390 4,280 66,693 290,323,765
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,410 230 2.06 11,250 11,740 11,120 16,245 183,830,255
풍산 (103140) 107,000 0 0 111,000 111,000 105,100 1,043,067 111,820,013,650
일진전기 (103590) 32,350 650 2.05 31,450 32,500 31,200 910,679 29,177,865,825
한국철강 (104700) 9,880 60 .61 9,860 10,030 9,800 55,153 548,443,505
KB금융 (105560) 107,800 1800 1.7 106,200 108,100 104,800 1,036,382 110,492,888,608
한세실업 (105630) 10,540 -190 -1.77 10,730 10,820 10,450 178,346 1,875,438,535
우진 (105840) 10,640 180 1.72 10,670 10,780 10,120 966,204 10,102,129,465
미원홀딩스 (107590) 77,600 100 .13 77,300 77,800 76,600 101 7,795,100
LX세미콘 (108320) 60,600 600 1 59,800 60,900 59,200 22,420 1,349,931,800
LX하우시스 (108670) 31,600 -500 -1.56 32,000 32,000 31,300 23,228 733,408,600
LX하우시스우 (108675) 18,700 80 .43 18,620 18,720 18,550 3,262 60,799,010
주성코퍼레이션 (109070) 919 0 0 928 933 899 243,248 224,371,059
호전실업 (111110) 8,780 120 1.39 8,680 8,780 8,400 38,698 335,547,660
동인기연 (111380) 15,020 120 .81 14,900 15,020 14,700 15,625 232,109,930
영원무역 (111770) 60,300 1000 1.69 60,300 60,600 58,700 56,167 3,349,332,050
씨에스윈드 (112610) 50,500 1650 3.38 48,400 50,700 48,100 301,151 14,954,527,625
GKL (114090) 15,310 300 2 14,990 15,310 14,770 329,073 4,979,803,540
대성에너지 (117580) 10,300 130 1.28 11,560 11,790 9,950 2,963,979 31,982,194,770
메타케어 (118000) 360 13 3.75 380 413 356 8,945,719 3,387,454,956
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 102,300 600 .59 102,100 103,100 101,800 1,472 150,492,450
코오롱인더 (120110) 33,700 600 1.81 33,000 33,700 32,400 72,316 2,401,279,075
코오롱인더우 (120115) 22,050 250 1.15 21,800 22,150 21,700 5,973 131,255,225
아이마켓코리아 (122900) 8,250 20 .24 8,220 8,250 8,130 34,847 285,477,565
한국화장품 (123690) 7,150 0 0 7,130 7,180 7,020 62,172 443,301,625
SJM (123700) 3,430 15 .44 3,390 3,440 3,365 67,791 231,328,210
한국자산신탁 (123890) 2,480 30 1.22 2,435 2,480 2,425 218,347 536,600,428
현대퓨처넷 (126560) 3,270 35 1.08 3,235 3,280 3,160 119,818 387,937,115
수산인더스트리 (126720) 27,100 1100 4.23 26,100 27,900 25,850 187,364 5,034,776,825
대성산업 (128820) 4,330 -115 -2.59 4,500 4,615 4,280 653,262 2,869,157,298
한미약품 (128940) 283,000 -16000 -5.35 298,000 299,000 275,500 270,794 76,430,853,750
인터지스 (129260) 2,735 -40 -1.44 2,760 2,760 2,700 102,028 278,706,898
한전산업 (130660) 15,040 330 2.24 14,850 15,940 14,590 3,174,805 48,255,733,385
화인베스틸 (133820) 853 8 .95 845 869 836 103,435 88,106,928
미원화학 (134380) 80,300 300 .38 82,700 82,700 80,300 104 8,372,400
시디즈 (134790) 31,500 750 2.44 30,800 31,600 30,650 6,988 218,810,600
선진 (136490) 10,750 500 4.88 10,280 10,760 10,210 203,584 2,144,212,680
에스디바이오센서 (137310) 11,250 -180 -1.57 11,380 11,400 11,010 151,317 1,694,074,040
메리츠금융지주 (138040) 109,700 -400 -.36 110,700 111,600 108,600 356,886 39,180,683,800
코오롱ENP (138490) 6,750 50 .75 6,650 6,770 6,540 55,024 365,334,100
BNK금융지주 (138930) 12,080 180 1.51 11,930 12,080 11,720 933,375 11,119,882,625
iM금융지주 (139130) 11,820 280 2.43 11,540 11,820 11,440 440,007 5,118,593,580
이마트 (139480) 82,100 -1000 -1.2 82,600 83,000 81,400 229,888 18,821,393,550
아주스틸 (139990) 4,200 10 .24 4,105 4,215 4,105 18,064 75,396,705
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,644 -7 -.42 1,665 1,665 1,613 7,186 11,753,832
다이나믹디자인 (145210) 916 2 .22 929 929 906 54,413 49,622,971
케이탑리츠 (145270) 964 2 .21 964 965 950 69,223 66,209,961
덴티움 (145720) 66,000 -1000 -1.49 66,000 66,300 64,500 37,792 2,473,360,450
삼양사 (145990) 54,200 1100 2.07 53,100 54,600 52,500 18,784 1,011,450,150
삼양사우 (145995) 36,050 800 2.27 35,250 36,100 34,950 1,844 65,861,400
한국ANKOR유전 (152550) 379 43 12.8 400 411 361 72,677,769 27,981,991,757
DSR (155660) 4,015 35 .88 4,020 4,050 3,995 23,463 94,311,207
애경케미칼 (161000) 10,090 -10 -.1 10,060 10,120 9,930 199,535 2,000,098,635
한국타이어앤테크놀로지 (161390) 39,350 300 .77 39,150 39,400 38,500 280,818 10,940,976,950
한국콜마 (161890) 89,600 1300 1.47 88,000 90,300 87,300 122,336 10,900,902,900
동일고무벨트 (163560) 7,490 0 0 7,490 7,500 7,300 50,756 377,834,100
동아에스티 (170900) 47,350 350 .74 47,250 47,650 46,500 15,156 714,435,225
JB금융지주 (175330) 21,000 1000 5 20,500 21,000 19,940 667,641 13,701,617,475
PI첨단소재 (178920) 17,320 -480 -2.7 17,800 17,800 17,070 187,486 3,233,686,210
한진칼 (180640) 135,300 -5100 -3.63 140,500 140,500 132,200 161,371 21,649,299,950
한진칼우 (18064K) 38,000 -3200 -7.77 40,450 40,500 37,700 41,748 1,610,442,575
NHN (181710) 27,500 -1050 -3.68 28,000 28,800 27,500 175,743 4,931,341,750
아세아시멘트 (183190) 12,310 340 2.84 11,940 12,410 11,860 80,909 991,063,680
종근당 (185750) 84,500 -1000 -1.17 86,300 86,300 83,600 27,460 2,312,359,850
더블유게임즈 (192080) 52,400 1900 3.76 50,500 52,600 50,200 89,920 4,645,346,300
쿠쿠홀딩스 (192400) 32,000 1200 3.9 32,850 32,850 31,000 60,238 1,918,832,650
드림텍 (192650) 5,970 -20 -.33 5,970 5,970 5,830 126,136 745,851,910
코스맥스 (192820) 256,000 17000 7.11 239,500 259,000 238,500 120,992 30,426,945,000
제이에스코퍼레이션 (194370) 11,620 760 7 10,860 11,840 10,840 971,095 11,127,663,530
해성디에스 (195870) 23,700 -100 -.42 23,400 24,250 22,850 160,083 3,776,551,775
서연이화 (200880) 12,390 390 3.25 11,860 12,480 11,750 99,514 1,211,452,950
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,050 -50 -.15 32,600 33,100 32,100 335,372 10,937,483,650
삼성바이오로직스 (207940) 1,015,000 -4000 -.39 1,019,000 1,021,000 1,009,000 49,083 49,704,483,000
디와이파워 (210540) 12,940 280 2.21 12,660 12,980 12,560 20,845 266,288,190
SK디앤디 (210980) 10,020 40 .4 9,970 10,140 9,730 63,211 632,701,905
한솔제지 (213500) 8,690 40 .46 8,650 8,690 8,540 37,291 321,493,105
이노션 (214320) 18,740 0 0 18,710 18,740 18,460 61,117 1,138,037,310
금호에이치티 (214330) 663 9 1.38 661 667 643 936,876 618,283,359
경보제약 (214390) 5,070 10 .2 5,060 5,180 5,010 28,600 145,848,790
토니모리 (214420) 9,700 180 1.89 9,450 9,740 9,270 253,990 2,435,734,525
잇츠한불 (226320) 13,040 40 .31 12,950 13,110 12,700 27,061 348,888,945
현대코퍼레이션홀딩스 (227840) 13,040 420 3.33 12,620 13,070 12,560 54,500 700,510,310
LS에코에너지 (229640) 35,450 1350 3.96 33,850 35,550 33,450 138,022 4,808,727,975
JW생명과학 (234080) 12,140 -10 -.08 12,150 12,260 12,070 32,646 396,496,960
두산밥캣 (241560) 51,600 1000 1.98 50,900 51,700 50,600 125,569 6,448,224,900
화승엔터프라이즈 (241590) 7,450 100 1.36 7,400 7,490 7,250 169,279 1,244,162,000
에이플러스에셋 (244920) 6,130 -30 -.49 6,130 6,200 5,980 117,829 716,011,295
솔루엠 (248070) 14,780 -10 -.07 14,850 14,900 14,650 89,588 1,320,005,665
샘표식품 (248170) 26,800 250 .94 26,550 26,950 26,300 12,042 321,338,425
일동제약 (249420) 12,150 -110 -.9 12,230 12,290 12,090 33,440 406,219,690
넷마블 (251270) 57,000 -1100 -1.89 57,700 58,400 56,300 155,633 8,836,742,100
크래프톤 (259960) 370,500 4000 1.09 370,000 370,500 364,000 72,768 26,745,236,750
크라운제과 (264900) 8,950 -20 -.22 8,960 9,100 8,790 25,796 230,081,105
크라운제과우 (26490K) 10,200 -30 -.29 10,180 10,370 10,100 3,859 39,366,680
HD현대 (267250) 136,600 14700 12.06 121,100 137,400 121,100 572,626 75,317,997,300
HD현대일렉트릭 (267260) 456,500 26500 6.16 434,000 461,000 433,500 301,534 135,745,631,750
HD현대건설기계 (267270) 71,400 2100 3.03 69,200 71,700 69,000 69,604 4,920,667,000
경동도시가스 (267290) 20,500 630 3.17 20,300 20,650 19,970 56,763 1,157,107,885
아시아나IDT (267850) 11,690 130 1.12 11,600 11,700 11,490 3,025 35,104,750
미원에스씨 (268280) 158,900 6100 3.99 155,000 159,000 152,800 1,308 204,805,300
오리온 (271560) 111,100 -300 -.27 112,100 112,700 110,300 97,511 10,808,595,700
일진하이솔루스 (271940) 14,270 -200 -1.38 14,200 14,470 13,930 67,617 960,834,125
제일약품 (271980) 14,130 1030 7.86 13,400 14,300 13,280 326,036 4,549,644,415
한화시스템 (272210) 64,200 9800 18.01 58,100 65,000 57,100 9,410,780 589,022,108,350
진에어 (272450) 8,900 -180 -1.98 9,050 9,060 8,850 200,109 1,780,390,345
삼양패키징 (272550) 13,390 -10 -.07 13,370 13,390 13,240 15,493 206,703,260
에이피알 (278470) 132,600 1600 1.22 129,000 133,900 128,200 403,522 53,234,233,400
롯데웰푸드 (280360) 120,700 400 .33 120,300 121,000 118,000 14,048 1,680,512,700
케이씨텍 (281820) 26,200 0 0 25,750 26,250 25,550 50,066 1,298,347,625
BGF리테일 (282330) 117,400 3600 3.16 115,600 117,800 113,500 53,729 6,263,384,350
쿠쿠홈시스 (284740) 26,800 -150 -.56 26,950 27,200 25,500 46,048 1,236,877,500
SK케미칼 (285130) 58,100 -1200 -2.02 58,800 59,700 57,500 64,184 3,729,154,400
SK케미칼우 (28513K) 26,750 0 0 26,100 26,850 26,000 8,617 227,729,400
롯데이노베이트 (286940) 25,100 5760 29.78 20,000 25,100 20,000 861,508 20,175,621,450
하나제약 (293480) 12,270 270 2.25 12,000 12,310 12,000 34,039 414,688,315
신한알파리츠 (293940) 5,400 -120 -2.17 5,540 5,540 5,400 418,917 2,279,926,390
HDC현대산업개발 (294870) 25,550 250 .99 25,500 25,900 25,200 270,891 6,929,557,700
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 253,000 4000 1.61 252,000 254,000 245,000 9,486 2,368,393,750
효성중공업 (298040) 771,000 91000 13.38 692,000 775,000 690,000 126,576 94,012,058,500
HS효성첨단소재 (298050) 197,900 4000 2.06 194,500 197,900 189,900 12,672 2,467,454,850
에어부산 (298690) 2,060 -40 -1.9 2,100 2,100 2,045 176,375 362,818,707
한일시멘트 (300720) 18,570 150 .81 18,600 18,740 18,230 67,523 1,251,157,740
SK바이오사이언스 (302440) 44,900 50 .11 44,200 45,450 43,850 148,394 6,583,344,900
세아제강 (306200) 160,200 2700 1.71 158,900 162,600 158,300 27,458 4,398,382,450
현대오토에버 (307950) 148,500 5500 3.85 140,900 152,200 140,700 69,727 10,251,120,350
씨티알모빌리티 (308170) 6,470 10 .15 6,460 6,470 6,320 4,457 28,647,270
우리금융지주 (316140) 20,900 350 1.7 20,550 20,900 20,250 1,930,722 39,754,568,775
자이에스앤디 (317400) 3,740 55 1.49 3,685 3,770 3,580 48,624 179,887,315
HD현대에너지솔루션 (322000) 49,950 1750 3.63 49,350 51,200 48,700 333,441 16,569,993,900
카카오뱅크 (323410) 28,050 250 .9 27,700 28,200 27,200 1,178,418 32,641,073,975
SK바이오팜 (326030) 91,900 1600 1.77 90,700 92,100 90,200 143,572 13,113,680,850
HD현대중공업 (329180) 449,000 21500 5.03 428,000 450,000 427,500 269,938 118,894,839,250
롯데리츠 (330590) 3,650 -140 -3.69 3,770 3,770 3,625 936,742 3,435,206,439
이지스밸류플러스리츠 (334890) 5,050 190 3.91 4,875 5,070 4,760 807,564 3,994,822,980
두산퓨얼셀 (336260) 19,190 640 3.45 18,140 19,750 18,020 553,067 10,607,504,815
두산퓨얼셀1우 (33626K) 5,310 190 3.71 5,110 5,340 4,990 47,463 247,238,635
두산퓨얼셀2우B (33626L) 8,520 200 2.4 8,250 8,550 8,180 5,321 44,757,220
솔루스첨단소재 (336370) 8,300 -190 -2.24 8,360 8,370 8,210 138,935 1,151,937,905
솔루스첨단소재1우 (33637K) 1,618 -21 -1.28 1,639 1,639 1,605 81,331 131,608,396
솔루스첨단소재2우B (33637L) 4,100 15 .37 4,085 4,170 4,020 13,192 53,864,345
NH프라임리츠 (338100) 4,490 15 .34 4,505 4,520 4,485 51,799 232,981,911
교촌에프앤비 (339770) 5,480 140 2.62 5,290 5,530 5,250 121,817 660,591,750
KCC글라스 (344820) 32,200 250 .78 32,100 32,500 31,600 25,848 829,731,825
제이알글로벌리츠 (348950) 2,695 -35 -1.28 2,730 2,755 2,695 916,874 2,491,054,670
이지스레지던스리츠 (350520) 4,235 25 .59 4,210 4,235 4,195 49,456 208,587,840
하이브 (352820) 299,000 3000 1.01 296,500 301,500 296,000 179,249 53,408,398,250
대덕전자 (353200) 15,590 0 0 15,420 15,700 15,270 200,339 3,094,094,145
대덕전자1우 (35320K) 7,850 0 0 7,850 7,890 7,760 4,189 32,629,150
코람코라이프인프라리츠 (357120) 4,290 -140 -3.16 4,430 4,430 4,290 283,131 1,223,429,362
미래에셋맵스리츠 (357250) 2,690 -20 -.74 2,710 2,710 2,690 76,117 205,327,833
마스턴프리미어리츠 (357430) 1,461 -2 -.14 1,464 1,465 1,460 172,653 252,267,814
SK아이이테크놀로지 (361610) 22,650 -150 -.66 22,800 23,050 22,350 80,042 1,805,601,425
티와이홀딩스 (363280) 3,120 60 1.96 3,035 3,140 2,990 229,054 708,911,597
티와이홀딩스우 (36328K) 4,805 55 1.16 4,655 5,000 4,655 23,670 114,505,870
ESR켄달스퀘어리츠 (365550) 4,315 -5 -.12 4,310 4,315 4,220 559,748 2,382,583,565
한컴라이프케어 (372910) 3,255 -115 -3.41 3,385 3,395 3,235 504,508 1,654,686,286
LG에너지솔루션 (373220) 293,000 -3000 -1.01 292,000 293,500 288,000 192,457 56,013,127,000
DL이앤씨 (375500) 51,800 3700 7.69 48,500 52,000 48,500 499,065 25,493,304,625
DL이앤씨우 (37550K) 23,450 1900 8.82 21,550 24,250 21,550 62,295 1,464,678,775
DL이앤씨2우(전환) (37550L) 33,950 2400 7.61 31,550 34,200 31,550 17,525 583,439,850
디앤디플랫폼리츠 (377190) 3,270 70 2.19 3,240 3,270 3,170 203,230 652,967,548
카카오페이 (377300) 61,400 1000 1.66 60,500 62,750 58,100 2,578,294 155,494,607,350
바이오노트 (377740) 5,160 30 .58 5,110 5,220 5,070 49,430 254,392,780
화승알앤에이 (378850) 3,310 45 1.38 3,265 3,315 3,205 33,282 108,240,390
케이카 (381970) 15,180 -810 -5.07 15,840 16,230 14,890 999,388 15,394,227,050
F&F (383220) 75,900 1300 1.74 74,900 75,900 73,100 49,894 3,733,627,050
LX홀딩스 (383800) 9,450 390 4.3 9,010 9,490 8,980 509,464 4,758,035,570
LX홀딩스1우 (38380K) 9,140 120 1.33 9,000 9,230 8,860 5,471 49,912,000
SK리츠 (395400) 4,700 85 1.84 4,650 4,700 4,550 689,124 3,164,711,899
미래에셋글로벌리츠 (396690) 2,630 -10 -.38 2,640 2,650 2,590 104,193 272,960,143
NH올원리츠 (400760) 3,635 100 2.83 3,540 3,640 3,540 151,107 546,010,024
SK스퀘어 (402340) 149,900 11100 8 138,800 151,400 138,400 530,192 76,978,185,250
쏘카 (403550) 13,500 -30 -.22 13,520 13,830 13,410 6,937 93,466,745
신한서부티엔디리츠 (404990) 3,480 125 3.73 3,355 3,490 3,355 133,070 459,445,010
KB발해인프라 (415640) 8,040 -70 -.86 8,110 8,160 8,040 232,323 1,887,769,880
코람코더원리츠 (417310) 5,100 -80 -1.54 5,170 5,200 5,100 102,541 527,416,875
KB스타리츠 (432320) 3,780 -145 -3.69 3,930 3,930 3,780 275,596 1,056,005,768
HD현대마린솔루션 (443060) 201,500 1700 .85 198,200 203,000 194,900 153,361 30,580,113,900
유니드비티플러스 (446070) 4,385 65 1.5 4,320 4,430 4,275 42,499 184,562,645
삼성FN리츠 (448730) 4,455 -125 -2.73 4,580 4,585 4,455 195,104 875,409,906
에코프로머티 (450080) 42,300 -1200 -2.76 43,000 43,300 41,750 386,606 16,299,924,050
코오롱모빌리티그룹 (450140) 2,470 250 11.26 2,220 2,695 2,170 17,007,556 43,651,832,085
코오롱모빌리티그룹우 (45014K) 4,170 960 29.91 3,170 4,170 3,170 456,786 1,797,097,531
한화리츠 (451800) 3,810 -100 -2.56 3,855 3,905 3,795 515,180 1,977,747,706
한화갤러리아 (452260) 1,287 8 .63 1,273 1,293 1,255 713,999 910,403,164
한화갤러리아우 (45226K) 2,410 25 1.05 2,360 2,430 2,360 3,385 8,103,150
현대그린푸드 (453340) 17,920 370 2.11 17,590 18,160 17,480 58,574 1,054,595,185
두산로보틱스 (454910) 50,900 200 .39 50,000 51,000 49,900 142,216 7,169,148,225
OCI (456040) 57,300 200 .35 57,100 57,300 55,900 39,135 2,211,982,350
이수스페셜티케미컬 (457190) 39,150 -1400 -3.45 40,400 40,400 38,600 339,753 13,216,737,600
동국씨엠 (460850) 6,490 -10 -.15 6,480 6,500 6,400 35,294 227,353,550
동국제강 (460860) 9,510 -40 -.42 9,350 9,600 9,270 133,342 1,259,885,005
조선내화 (462520) 13,250 -340 -2.5 13,490 13,500 13,250 6,332 84,590,790
시프트업 (462870) 52,300 -3800 -6.77 53,200 54,600 51,700 428,856 22,625,291,900
STX그린로지스 (465770) 10,710 -780 -6.79 11,930 11,940 10,450 2,263,461 24,893,626,785
SK이터닉스 (475150) 23,300 550 2.42 22,900 23,600 22,650 760,465 17,612,848,600
더본코리아 (475560) 28,300 -250 -.88 28,150 29,100 28,050 53,374 1,517,963,300
씨케이솔루션 (480370) 11,130 320 2.96 10,700 11,190 10,700 82,297 906,974,205
신한글로벌액티브리츠 (481850) 1,539 0 0 1,539 1,545 1,530 37,099 57,057,268
달바글로벌 (483650) 162,600 -2700 -1.63 162,000 167,100 158,700 236,906 38,644,786,700
엠앤씨솔루션 (484870) 139,200 7600 5.78 137,300 141,100 133,500 102,153 14,143,100,000
HS효성 (487570) 67,300 5800 9.43 60,100 67,500 60,100 116,045 7,566,932,650
한화비전 (489790) 51,400 300 .59 50,700 52,300 50,100 553,901 28,423,561,750
GS피앤엘 (499790) 33,850 2050 6.45 32,250 35,900 32,250 506,576 17,541,425,350
엘브이엠씨홀딩스 (900140) 1,884 -10 -.53 1,895 1,902 1,850 515,744 970,293,614
프레스티지바이오파마 (950210) 12,160 -140 -1.14 12,300 12,430 12,100 100,931 1,231,660,320

Leave a Comment