KOSPI 20250617

KOSPI 일별 조회 데이터 [962] (2025-06-17)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,630 90 1.38 6,540 6,640 6,490 98,758 648,833,070
KR모터스 (000040) 417 -12 -2.8 429 431 413 220,988 93,642,463
경방 (000050) 8,160 -10 -.12 8,150 8,270 8,000 181,516 1,477,747,095
삼양홀딩스 (000070) 88,900 -1900 -2.09 91,000 91,100 87,700 56,216 5,016,085,350
삼양홀딩스우 (000075) 87,700 -1100 -1.24 90,000 90,000 87,000 242 21,468,600
하이트진로 (000080) 20,100 220 1.11 20,000 20,300 19,960 216,427 4,347,274,855
하이트진로2우B (000087) 15,800 0 0 15,670 15,950 15,660 1,266 19,989,900
유한양행 (000100) 104,700 -1600 -1.51 106,300 107,200 104,300 351,209 37,069,887,200
유한양행우 (000105) 96,300 -700 -.72 97,000 97,800 96,000 5,107 494,734,700
CJ대한통운 (000120) 83,500 -800 -.95 84,800 85,000 82,900 62,615 5,250,103,100
하이트진로홀딩스 (000140) 10,990 -20 -.18 11,150 11,380 10,880 166,180 1,845,688,250
하이트진로홀딩스우 (000145) 13,510 -30 -.22 13,790 13,790 13,250 1,312 17,737,430
두산 (000150) 612,000 13000 2.17 615,000 632,000 590,000 198,456 121,653,729,000
두산우 (000155) 439,000 -7500 -1.68 460,000 462,500 426,000 88,823 39,298,397,250
두산2우B (000157) 528,000 -15000 -2.76 551,000 564,000 502,000 16,702 8,890,973,000
성창기업지주 (000180) 1,676 -42 -2.44 1,702 1,731 1,670 70,043 118,547,747
DL (000210) 45,300 -800 -1.74 46,150 46,650 44,350 93,327 4,232,410,125
DL우 (000215) 24,250 50 .21 24,400 25,100 23,800 20,960 508,420,675
유유제약 (000220) 4,540 -25 -.55 4,565 4,635 4,520 70,858 324,081,962
유유제약1우 (000225) 5,020 60 1.21 4,950 5,020 4,905 8,942 44,330,110
유유제약2우B (000227) 10,590 -60 -.56 10,760 10,760 10,510 3,468 36,717,100
일동홀딩스 (000230) 6,970 140 2.05 6,900 7,080 6,790 39,310 273,631,200
한국앤컴퍼니 (000240) 18,600 -220 -1.17 18,800 19,220 18,360 350,273 6,523,057,450
기아 (000270) 99,600 2100 2.15 98,000 99,800 97,800 1,332,802 132,045,935,650
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,150 -800 -3.64 22,500 22,800 21,000 252,364 5,509,484,700
노루홀딩스우 (000325) 36,000 -1950 -5.14 37,300 38,300 34,800 6,498 237,674,050
한화손해보험 (000370) 5,780 90 1.58 5,900 5,900 5,550 876,894 5,032,941,320
삼화페인트 (000390) 6,090 -60 -.98 6,190 6,190 6,050 31,350 191,751,130
롯데손해보험 (000400) 1,693 18 1.07 1,675 1,699 1,660 240,042 402,327,751
대원강업 (000430) 3,765 -5 -.13 3,760 3,845 3,755 63,465 240,369,968
CR홀딩스 (000480) 5,470 -30 -.55 5,500 5,530 5,470 13,257 72,926,770
대동 (000490) 11,000 80 .73 10,930 11,220 10,740 196,542 2,168,407,535
가온전선 (000500) 64,900 -300 -.46 66,600 66,900 63,600 96,183 6,306,574,550
삼일제약 (000520) 10,550 -20 -.19 10,640 10,800 10,360 140,940 1,491,327,305
흥국화재 (000540) 4,355 -115 -2.57 4,560 4,580 4,260 240,437 1,057,771,923
흥국화재우 (000545) 7,610 -30 -.39 7,800 7,800 7,600 9,627 73,809,260
CS홀딩스 (000590) 93,800 1500 1.63 92,400 95,100 92,400 1,056 98,988,400
동아쏘시오홀딩스 (000640) 117,900 -800 -.67 121,000 121,000 117,300 17,027 2,017,795,450
천일고속 (000650) 41,150 -350 -.84 41,500 42,400 41,150 402 16,683,600
SK하이닉스 (000660) 249,000 1000 .4 253,000 260,000 248,000 5,044,669 1,275,681,263,500
영풍 (000670) 42,650 100 .24 42,550 44,500 41,900 49,223 2,129,148,700
LS네트웍스 (000680) 3,910 60 1.56 3,855 4,040 3,800 1,233,899 4,868,214,720
유수홀딩스 (000700) 6,070 -110 -1.78 6,180 6,230 6,050 23,610 144,373,580
현대건설 (000720) 78,000 -1100 -1.39 81,300 81,600 76,000 2,072,881 161,845,785,300
현대건설우 (000725) 69,000 -1700 -2.4 72,800 72,800 67,000 34,043 2,372,696,600
이화산업 (000760) 13,110 -80 -.61 13,250 13,270 13,060 373 4,932,130
삼성화재 (000810) 444,500 0 0 438,000 452,500 435,000 62,789 27,933,072,250
삼성화재우 (000815) 324,500 -500 -.15 325,000 329,000 321,000 9,338 3,033,367,750
화천기공 (000850) 32,750 0 0 32,900 33,000 32,400 8,298 271,359,850
강남제비스코 (000860) 12,760 -90 -.7 12,980 12,980 12,610 32,271 411,558,850
한화 (000880) 96,100 -4500 -4.47 99,400 100,000 94,000 820,648 79,785,197,800
한화우 (000885) 70,400 -3300 -4.48 71,900 71,900 70,400 4,148 294,997,800
한화3우B (00088K) 40,900 -1700 -3.99 42,600 42,650 40,000 282,876 11,679,289,450
보해양조 (000890) 508 -6 -1.17 515 521 506 398,457 204,214,190
유니온 (000910) 4,775 -60 -1.24 4,845 4,875 4,750 151,500 728,912,040
전방 (000950) 40,300 -2050 -4.84 42,700 42,950 38,700 12,721 517,075,550
한국주철관 (000970) 7,210 -110 -1.5 7,330 7,380 7,140 84,785 614,480,410
DB하이텍 (000990) 44,250 300 .68 44,250 45,900 43,550 234,180 10,478,184,625
페이퍼코리아 (001020) 712 0 0 712 718 707 22,316 15,891,638
CJ (001040) 147,900 -5100 -3.33 151,900 152,400 146,000 220,005 32,651,554,100
CJ우 (001045) 81,300 -4200 -4.91 85,400 86,400 80,900 17,979 1,486,946,050
CJ4우(전환) (00104K) 122,800 -2000 -1.6 124,400 125,500 120,400 18,682 2,285,533,500
JW중외제약 (001060) 23,100 800 3.59 22,500 23,250 22,350 98,389 2,256,354,750
JW중외제약우 (001065) 29,100 -300 -1.02 29,100 29,100 29,000 80 2,327,100
JW중외제약2우B (001067) 62,600 -2300 -3.54 63,300 63,500 62,600 155 9,794,600
대한방직 (001070) 7,040 -80 -1.12 7,120 7,260 7,030 35,021 249,278,330
만호제강 (001080) 28,850 1250 4.53 27,600 29,000 27,600 8,517 243,825,800
LX인터내셔널 (001120) 32,150 1650 5.41 30,550 32,400 30,000 1,266,324 39,859,926,350
대한제분 (001130) 155,000 -300 -.19 155,300 155,900 153,000 2,641 407,627,100
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,570 -5 -.14 3,665 3,745 3,480 1,570,572 5,713,770,786
금호전기 (001210) 1,109 -16 -1.42 1,125 1,127 1,084 262,150 289,019,262
동국홀딩스 (001230) 8,370 -50 -.59 8,480 8,500 8,230 103,596 864,508,840
GS글로벌 (001250) 2,715 -65 -2.34 2,770 2,775 2,685 766,196 2,095,949,775
남광토건 (001260) 10,190 -470 -4.41 11,000 11,060 9,930 149,059 1,530,968,720
부국증권 (001270) 42,250 -100 -.24 42,500 45,500 41,850 34,532 1,500,803,500
부국증권우 (001275) 26,700 200 .75 26,600 27,000 26,600 13,319 357,274,400
상상인증권 (001290) 747 30 4.18 717 845 712 6,913,416 5,357,279,325
PKC (001340) 5,690 -200 -3.4 5,940 5,940 5,640 122,663 702,922,430
삼성제약 (001360) 1,900 -27 -1.4 1,970 1,990 1,880 652,733 1,265,356,794
SG글로벌 (001380) 1,764 5 .28 1,761 1,794 1,743 193,876 343,929,845
KG케미칼 (001390) 4,670 -35 -.74 4,730 4,900 4,620 653,873 3,102,989,828
태원물산 (001420) 3,990 -65 -1.6 4,055 4,065 3,970 2,362 9,478,960
세아베스틸지주 (001430) 23,350 100 .43 23,200 23,450 22,700 201,191 4,655,591,950
대한전선 (001440) 15,800 -140 -.88 16,390 16,400 15,500 2,264,201 36,076,392,830
현대해상 (001450) 25,600 -750 -2.85 26,350 26,450 25,450 510,660 13,200,327,150
BYC (001460) 39,600 100 .25 39,900 40,350 39,100 4,879 194,051,500
BYC우 (001465) 22,750 1900 9.11 22,000 23,750 21,550 56,258 1,283,676,850
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,530 -90 -1.18 7,730 7,870 7,410 983,289 7,522,674,765
SK증권 (001510) 660 6 .92 668 685 648 12,324,601 8,271,180,249
SK증권우 (001515) 2,230 55 2.53 2,195 2,250 2,175 28,090 62,477,010
동양 (001520) 634 -7 -1.09 645 651 630 551,339 353,029,812
동양우 (001525) 4,165 -100 -2.34 4,185 4,255 4,165 3,862 16,218,305
동양2우B (001527) 8,530 -10 -.12 8,600 8,600 8,420 28 235,640
DI동일 (001530) 38,700 950 2.52 37,800 39,100 37,350 64,806 2,505,645,525
조비 (001550) 15,340 10 .07 15,870 15,870 14,870 131,794 2,026,437,230
제일연마 (001560) 10,000 -130 -1.28 10,150 10,200 9,720 21,472 213,031,030
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 489 -3 -.61 491 492 480 141,158 68,532,927
종근당홀딩스 (001630) 53,600 -300 -.56 54,100 54,100 53,200 6,060 324,552,400
대상 (001680) 22,000 50 .23 22,000 22,150 21,650 117,918 2,587,216,800
대상우 (001685) 17,090 -130 -.75 17,150 17,250 17,010 10,549 180,474,135
신영증권 (001720) 118,900 1700 1.45 118,600 127,100 117,300 73,853 8,992,694,650
SK네트웍스 (001740) 4,275 -30 -.7 4,330 4,345 4,250 469,203 2,012,121,129
한양증권 (001750) 18,010 80 .45 18,140 18,490 17,800 64,421 1,167,429,690
한양증권우 (001755) 17,470 -80 -.46 17,830 17,980 17,330 4,732 83,266,500
SHD (001770) 17,990 -10 -.06 18,000 18,290 17,890 3,219 58,280,365
알루코 (001780) 2,355 15 .64 2,340 2,385 2,310 295,701 694,295,798
대한제당 (001790) 2,915 -40 -1.35 2,955 2,970 2,880 1,146,630 3,350,267,126
대한제당우 (001795) 2,490 -20 -.8 2,500 2,530 2,465 104,645 261,212,419
오리온홀딩스 (001800) 21,600 -400 -1.82 22,300 22,350 21,250 261,787 5,676,296,550
삼화콘덴서 (001820) 26,600 850 3.3 25,600 27,350 25,600 75,625 2,023,184,800
KISCO홀딩스 (001940) 26,600 -50 -.19 26,800 27,400 26,050 41,510 1,104,147,700
코오롱 (002020) 41,050 1450 3.66 40,950 43,050 39,350 567,438 23,284,418,675
코오롱우 (002025) 23,000 2950 14.71 21,000 25,250 20,900 326,166 7,565,129,950
아세아 (002030) 309,500 0 0 310,500 314,000 304,500 5,207 1,601,241,750
비비안 (002070) 938 -5 -.53 944 952 928 272,968 256,027,020
경농 (002100) 10,210 -50 -.49 10,400 10,400 10,110 101,296 1,041,781,155
고려산업 (002140) 3,015 -5 -.17 2,995 3,065 2,950 517,688 1,554,682,440
도화엔지니어링 (002150) 6,830 -10 -.15 6,980 6,980 6,730 54,282 370,368,130
삼양통상 (002170) 54,100 -400 -.73 54,500 55,300 54,000 2,772 151,400,400
한국수출포장 (002200) 3,040 0 0 3,040 3,070 3,005 99,382 301,479,165
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,730 10 .37 2,685 2,830 2,650 149,782 413,249,720
고려제강 (002240) 18,130 -60 -.33 18,200 18,440 17,890 29,446 532,925,770
아세아제지 (002310) 8,000 -60 -.74 8,040 8,080 7,900 98,551 786,327,545
한진 (002320) 20,150 -100 -.49 20,300 20,500 19,950 22,221 448,896,830
넥센타이어 (002350) 6,320 -10 -.16 6,330 6,350 6,240 259,691 1,637,282,980
넥센타이어1우B (002355) 3,215 15 .47 3,220 3,265 3,170 26,113 84,095,798
SH에너지화학 (002360) 470 -24 -4.86 481 493 465 2,364,867 1,126,603,651
KCC (002380) 317,000 -1500 -.47 318,500 321,000 312,500 22,247 7,054,117,000
한독 (002390) 11,560 -110 -.94 11,650 11,740 11,520 9,571 111,029,825
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,560 -370 -6.24 5,700 5,830 5,480 26,913 150,818,200
삼익악기 (002450) 1,305 8 .62 1,303 1,309 1,284 214,758 278,328,764
HS화성 (002460) 10,830 -70 -.64 10,980 10,980 10,700 10,290 110,960,085
조흥 (002600) 159,700 2000 1.27 157,800 159,800 157,100 38 6,015,600
제일파마홀딩스 (002620) 8,400 -90 -1.06 8,490 8,510 8,330 9,968 83,652,100
오리엔트바이오 (002630) 871 -30 -3.33 903 905 866 1,998,657 1,760,829,675
동일제강 (002690) 1,580 30 1.94 1,550 1,590 1,550 12,899 20,196,414
신일전자 (002700) 1,468 -14 -.94 1,482 1,483 1,460 586,944 864,066,629
TCC스틸 (002710) 16,050 270 1.71 15,800 16,700 15,670 158,629 2,571,789,715
국제약품 (002720) 4,810 45 .94 4,760 4,865 4,735 111,974 537,140,260
보락 (002760) 1,083 -4 -.37 1,083 1,099 1,074 209,833 226,656,720
진흥기업 (002780) 777 -1 -.13 785 789 769 565,781 439,256,835
진흥기업우B (002785) 3,670 0 0 3,715 3,715 3,670 928 3,432,080
진흥기업2우B (002787) 7,710 -140 -1.78 7,720 7,850 7,700 1,313 10,127,760
아모레퍼시픽홀딩스 (002790) 28,350 450 1.61 27,800 28,600 27,650 238,676 6,723,035,625
아모레퍼시픽홀딩스우 (002795) 12,150 70 .58 12,080 12,290 12,000 16,028 194,369,115
아모레퍼시픽홀딩스3우C (00279K) 21,400 200 .94 21,200 21,500 20,850 18,354 387,982,525
삼영무역 (002810) 15,590 -290 -1.83 15,800 16,000 15,510 26,422 413,867,205
SUN&L (002820) 2,945 -5 -.17 2,950 3,020 2,920 4,715 13,911,862
미원상사 (002840) 177,900 -1600 -.89 179,500 179,600 177,000 3,108 555,001,350
신풍 (002870) 1,157 -28 -2.36 1,185 1,188 1,125 244,864 281,935,386
대유에이텍 (002880) 1,023 -8 -.78 1,050 1,050 1,000 253,797 257,624,392
TYM (002900) 5,290 150 2.92 5,210 5,370 5,170 377,468 1,989,377,465
유성기업 (002920) 2,020 5 .25 2,020 2,070 1,999 15,243 30,728,988
한국쉘석유 (002960) 439,000 2000 .46 439,000 446,000 435,500 3,151 1,390,711,500
금호건설 (002990) 3,495 100 2.95 3,400 3,505 3,390 174,869 605,597,787
금호건설우 (002995) 12,010 20 .17 12,080 12,080 11,930 1,572 18,807,980
부광약품 (003000) 3,845 -105 -2.66 3,950 3,955 3,840 110,089 429,536,390
혜인 (003010) 5,560 240 4.51 5,600 5,720 5,450 881,995 4,912,008,435
세아제강지주 (003030) 217,500 -9000 -3.97 224,500 228,000 215,500 18,685 4,104,712,250
에이프로젠바이오로직스 (003060) 656 2 .31 660 665 650 261,056 171,177,862
코오롱글로벌 (003070) 9,400 -90 -.95 9,630 9,700 9,340 31,603 299,494,040
코오롱글로벌우 (003075) 15,790 290 1.87 15,980 15,980 15,770 1,855 29,449,740
SB성보 (003080) 2,755 0 0 2,755 2,780 2,740 36,065 99,402,460
대웅 (003090) 24,800 -1300 -4.98 25,650 26,150 24,650 87,281 2,202,348,500
일성아이에스 (003120) 21,800 -100 -.46 22,250 22,500 21,600 25,406 558,248,075
디아이 (003160) 16,560 -290 -1.72 17,100 17,450 16,440 575,380 9,750,405,865
일신방직 (003200) 11,300 410 3.76 10,980 11,320 10,890 119,193 1,328,513,550
대원제약 (003220) 13,570 -40 -.29 13,610 13,670 13,520 19,603 266,203,830
삼양식품 (003230) 1,288,000 9000 .7 1,289,000 1,301,000 1,269,000 60,495 77,615,089,500
태광산업 (003240) 1,129,000 68000 6.41 1,059,000 1,147,000 1,058,000 4,957 5,539,806,000
흥아해운 (003280) 2,280 140 6.54 1,950 2,545 1,936 284,513,087 662,256,710,758
한일홀딩스 (003300) 18,470 -530 -2.79 19,000 19,150 18,300 45,532 853,395,170
한국화장품제조 (003350) 52,200 600 1.16 52,200 52,600 51,100 49,175 2,543,119,050
유화증권 (003460) 2,800 0 0 2,805 2,840 2,770 53,759 151,225,155
유화증권우 (003465) 2,660 30 1.14 2,650 2,670 2,650 2,371 6,318,450
유안타증권 (003470) 3,540 20 .57 3,610 3,655 3,445 1,157,660 4,130,559,436
유안타증권우 (003475) 3,750 60 1.63 3,710 3,855 3,705 84,102 319,475,385
한진중공업홀딩스 (003480) 5,330 -110 -2.02 5,460 5,570 5,310 117,198 638,240,030
대한항공 (003490) 21,500 150 .7 21,600 21,800 21,400 1,135,189 24,513,663,375
대한항공우 (003495) 22,700 -150 -.66 23,150 23,150 22,600 5,808 132,108,400
영진약품 (003520) 2,130 -20 -.93 2,155 2,160 2,105 354,668 755,688,730
한화투자증권 (003530) 6,700 490 7.89 6,800 7,060 6,310 12,874,305 86,657,636,550
한화투자증권우 (003535) 9,900 640 6.91 10,000 10,000 9,390 117,088 1,154,030,400
대신증권 (003540) 24,450 -350 -1.41 25,350 25,650 23,900 618,607 15,169,186,175
대신증권우 (003545) 19,640 190 .98 19,470 19,900 19,390 137,912 2,716,607,980
대신증권2우B (003547) 18,050 60 .33 18,110 18,480 17,930 75,543 1,375,558,895
LG (003550) 75,000 -600 -.79 75,100 76,400 74,300 186,598 14,025,824,600
LG우 (003555) 61,800 0 0 61,800 62,000 61,400 11,203 692,069,400
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 54,800 -1200 -2.14 55,100 55,600 53,800 128,264 7,032,384,300
HLB글로벌 (003580) 2,970 0 0 2,970 3,000 2,915 44,721 132,619,403
방림 (003610) 4,295 -5 -.12 4,300 4,350 4,240 169,671 728,562,705
KG모빌리티 (003620) 3,350 5 .15 3,345 3,435 3,325 341,094 1,149,648,390
미창석유 (003650) 113,600 -400 -.35 114,000 114,000 108,400 1,830 203,385,350
포스코퓨처엠 (003670) 120,200 1700 1.43 119,400 124,300 117,550 280,833 33,946,810,800
한성기업 (003680) 5,130 -90 -1.72 5,280 5,280 5,090 63,820 330,888,880
코리안리 (003690) 9,990 -160 -1.58 10,230 10,230 9,850 1,256,572 12,530,599,860
삼영 (003720) 3,870 10 .26 3,840 3,915 3,775 124,319 476,651,495
진양산업 (003780) 5,860 -10 -.17 5,890 5,920 5,800 73,570 431,766,820
대한화섬 (003830) 147,300 -100 -.07 148,400 148,900 145,600 1,186 175,615,300
보령 (003850) 8,400 -60 -.71 8,460 8,490 8,350 128,860 1,082,299,550
남양유업 (003920) 67,500 -1700 -2.46 69,800 69,800 67,100 16,470 1,119,693,300
남양유업우 (003925) 44,400 -250 -.56 44,650 44,650 43,600 2,871 127,725,450
사조대림 (003960) 42,550 100 .24 42,450 42,900 42,000 32,467 1,377,883,650
롯데정밀화학 (004000) 37,800 -400 -1.05 38,000 38,250 37,400 47,547 1,794,104,075
현대제철 (004020) 28,950 -700 -2.36 29,400 29,450 28,550 471,005 13,640,946,150
SG세계물산 (004060) 344 3 .88 346 347 340 1,217,674 417,722,909
신흥 (004080) 14,600 0 0 14,500 14,600 14,500 1,228 17,880,880
한국석유 (004090) 19,280 -210 -1.08 18,300 21,250 17,610 7,280,545 142,088,636,955
태양금속 (004100) 2,720 -10 -.37 2,730 2,750 2,670 644,299 1,743,740,776
태양금속우 (004105) 3,740 -5 -.13 3,745 3,780 3,640 50,717 187,743,730
동방 (004140) 2,685 -10 -.37 2,690 2,730 2,640 1,093,694 2,934,138,969
한솔홀딩스 (004150) 3,210 -15 -.47 3,260 3,260 3,150 279,755 893,926,359
신세계 (004170) 172,700 2100 1.23 170,000 172,700 169,800 49,771 8,530,119,350
NPC (004250) 4,500 -75 -1.64 4,605 4,605 4,485 31,014 141,208,182
NPC우 (004255) 2,555 -70 -2.67 2,635 2,670 2,550 29,216 75,893,585
남성 (004270) 1,109 2 .18 1,107 1,118 1,095 118,365 130,910,151
현대약품 (004310) 3,515 20 .57 3,495 3,550 3,460 176,722 619,499,480
세방 (004360) 14,850 -290 -1.92 15,490 15,490 14,550 92,606 1,381,778,250
세방우 (004365) 9,630 -110 -1.13 9,740 10,150 9,510 50,168 491,813,830
농심 (004370) 395,500 -1000 -.25 397,500 398,000 391,000 27,965 11,037,762,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 161 1 .63 160 162 159 1,070,940 172,625,960
서울식품우 (004415) 1,241 -1 -.08 1,232 1,242 1,232 3,042 3,754,308
송원산업 (004430) 12,370 -200 -1.59 12,570 12,860 12,340 44,963 561,228,150
삼일씨엔에스 (004440) 4,965 -295 -5.61 5,210 5,210 4,895 63,290 316,859,125
삼화왕관 (004450) 35,300 -750 -2.08 36,050 36,400 35,150 1,873 66,292,700
세방전지 (004490) 69,500 -200 -.29 69,600 70,800 68,200 38,998 2,702,671,900
깨끗한나라 (004540) 2,135 -5 -.23 2,165 2,165 2,115 110,826 236,435,051
깨끗한나라우 (004545) 11,960 -20 -.17 11,980 11,980 11,930 192 2,292,240
현대비앤지스틸 (004560) 12,120 -300 -2.42 12,370 12,530 12,100 54,547 670,483,510
삼천리 (004690) 141,400 200 .14 141,900 145,500 137,700 46,739 6,625,341,300
조광피혁 (004700) 62,300 -600 -.95 62,500 63,200 61,300 7,462 463,851,200
한솔테크닉스 (004710) 5,280 -20 -.38 5,300 5,400 5,170 86,209 456,714,220
팜젠사이언스 (004720) 4,450 0 0 4,450 4,525 4,375 98,954 441,970,259
써니전자 (004770) 1,688 6 .36 1,682 1,709 1,663 451,015 762,390,371
효성 (004800) 65,700 -2200 -3.24 70,000 70,400 64,300 186,609 12,363,244,350
덕성 (004830) 6,080 -130 -2.09 6,190 6,220 6,080 231,133 1,419,575,815
덕성우 (004835) 8,390 -80 -.94 8,410 8,500 8,260 14,565 121,955,365
DRB동일 (004840) 5,140 20 .39 5,180 5,240 5,070 22,715 116,549,675
티웨이홀딩스 (004870) 652 -8 -1.21 665 665 642 463,226 301,621,350
동일산업 (004890) 45,750 -250 -.54 46,100 46,100 45,650 860 39,410,750
조광페인트 (004910) 5,490 -90 -1.61 5,540 5,600 5,430 45,335 249,442,275
씨아이테크 (004920) 1,326 -34 -2.5 1,360 1,381 1,306 114,946 154,072,756
한신공영 (004960) 8,760 -70 -.79 8,830 8,960 8,490 45,526 397,857,020
신라교역 (004970) 10,000 -50 -.5 9,960 10,150 9,950 17,976 180,213,780
성신양회 (004980) 9,170 -90 -.97 9,280 9,320 9,070 164,471 1,514,684,560
성신양회우 (004985) 12,220 -20 -.16 12,240 12,240 12,000 16,712 202,648,420
롯데지주 (004990) 27,600 -2200 -7.38 29,900 29,950 27,300 1,211,899 33,845,718,450
롯데지주우 (00499K) 34,850 -550 -1.55 35,000 37,000 33,600 7,444 262,807,400
휴스틸 (005010) 4,925 -255 -4.92 5,160 5,160 4,910 835,950 4,201,476,904
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 31,750 -350 -1.09 32,250 33,400 31,650 336,475 10,825,697,125
SGC에너지 (005090) 24,350 -400 -1.62 24,700 25,000 24,150 52,954 1,294,976,325
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 84,600 0 0 85,000 85,200 83,000 74,035 6,228,552,150
녹십자홀딩스 (005250) 16,730 -270 -1.59 16,910 17,310 16,650 113,484 1,920,716,790
녹십자홀딩스2우 (005257) 51,200 7200 16.36 47,150 54,600 47,150 35,634 1,834,645,850
롯데칠성 (005300) 119,400 300 .25 118,000 120,500 117,400 34,565 4,108,162,000
롯데칠성우 (005305) 72,900 300 .41 73,400 73,500 71,600 3,668 266,526,800
온타이드 (005320) 501 -3 -.6 504 511 498 186,064 93,860,682
모나미 (005360) 2,095 -10 -.48 2,115 2,140 2,075 26,115 54,963,157
현대차 (005380) 205,000 3500 1.74 202,500 208,000 200,500 950,447 194,835,059,250
현대차우 (005385) 158,200 2300 1.48 155,900 159,400 155,800 173,604 27,424,264,450
현대차2우B (005387) 159,500 2200 1.4 157,500 160,500 157,000 171,236 27,244,153,550
현대차3우B (005389) 157,000 1300 .83 155,800 158,400 155,200 28,799 4,524,345,100
신성통상 (005390) 4,080 5 .12 4,080 4,080 4,075 644,507 2,628,087,362
코스모화학 (005420) 13,910 70 .51 13,930 14,300 13,690 134,296 1,869,899,585
한국공항 (005430) 53,100 -1000 -1.85 54,200 54,800 52,800 9,911 530,283,200
현대지에프홀딩스 (005440) 8,540 250 3.02 8,470 8,800 8,350 718,688 6,131,356,950
POSCO홀딩스 (005490) 257,500 -1500 -.58 258,500 262,000 255,000 248,424 63,935,335,000
삼진제약 (005500) 19,420 -110 -.56 19,520 19,520 19,240 25,938 501,501,270
SPC삼립 (005610) 54,200 -1000 -1.81 55,000 55,600 53,150 55,929 3,006,975,700
삼영전자 (005680) 11,330 -170 -1.48 11,540 11,650 11,300 39,814 454,160,120
파미셀 (005690) 11,110 -220 -1.94 11,450 11,450 10,900 440,107 4,902,259,800
넥센 (005720) 6,120 -80 -1.29 6,130 6,270 6,120 113,792 704,019,900
넥센우 (005725) 4,100 0 0 4,130 4,130 4,080 6,354 26,070,650
크라운해태홀딩스 (005740) 7,850 -180 -2.24 8,130 8,130 7,670 169,458 1,333,017,735
크라운해태홀딩스우 (005745) 9,540 -170 -1.75 9,640 9,900 9,540 5,982 57,740,320
대림바스 (005750) 4,080 0 0 4,080 4,155 4,080 19,897 82,110,835
신영와코루 (005800) 13,090 240 1.87 12,990 13,210 12,770 20,929 273,078,220
풍산홀딩스 (005810) 41,500 -1650 -3.82 41,700 42,500 40,850 211,011 8,794,051,650
원림 (005820) 16,000 -30 -.19 16,170 16,170 15,810 999 15,914,750
DB손해보험 (005830) 118,200 800 .68 115,400 119,900 114,000 273,511 32,256,971,300
에스엘 (005850) 31,500 250 .8 31,300 31,950 31,050 137,263 4,324,826,450
휴니드 (005870) 10,340 60 .58 9,800 10,720 9,580 1,744,830 17,652,192,440
대한해운 (005880) 1,683 -62 -3.55 1,699 1,738 1,662 24,477,565 41,437,714,444
삼성전자 (005930) 58,100 900 1.57 57,800 59,800 57,400 28,637,003 1,679,975,838,250
삼성전자우 (005935) 48,000 1050 2.24 47,350 48,950 47,150 2,106,355 101,443,548,751
NH투자증권 (005940) 18,630 -240 -1.27 19,170 19,470 18,370 1,716,224 32,324,323,245
NH투자증권우 (005945) 16,440 60 .37 16,500 16,900 16,180 133,182 2,205,254,645
이수화학 (005950) 5,330 -20 -.37 5,350 5,420 5,250 34,062 181,705,280
동부건설 (005960) 5,500 80 1.48 5,450 5,550 5,420 92,327 508,184,605
동부건설우 (005965) 20,350 550 2.78 20,000 20,700 20,000 653 13,295,750
동원산업 (006040) 48,200 800 1.69 48,150 49,500 46,900 72,190 3,477,345,525
화승인더 (006060) 4,720 -35 -.74 4,760 4,870 4,630 272,669 1,281,459,935
사조오양 (006090) 9,540 -60 -.63 9,520 9,650 9,420 8,812 83,651,580
삼아알미늄 (006110) 17,990 -170 -.94 18,540 18,680 17,970 82,222 1,492,805,080
SK디스커버리 (006120) 53,100 -1100 -2.03 54,400 54,900 52,700 33,882 1,818,508,200
SK디스커버리우 (006125) 40,750 -350 -.85 40,600 41,600 40,450 3,308 135,699,025
한국전자홀딩스 (006200) 762 -6 -.78 788 789 753 73,570 56,284,138
제주은행 (006220) 10,100 70 .7 10,380 10,930 9,780 1,424,055 14,931,611,310
LS (006260) 178,400 -5400 -2.94 186,800 186,900 176,000 239,580 43,234,422,100
녹십자 (006280) 129,800 -1700 -1.29 131,000 132,200 129,200 34,013 4,437,896,900
대원전선 (006340) 3,085 -50 -1.59 3,185 3,220 3,055 3,307,149 10,406,800,987
대원전선우 (006345) 4,190 -65 -1.53 4,265 4,350 4,100 76,295 321,484,815
GS건설 (006360) 23,200 -600 -2.52 24,250 24,350 22,650 1,553,163 36,086,754,925
대구백화점 (006370) 7,050 -100 -1.4 7,200 7,260 6,980 43,359 306,675,470
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 17,350 -570 -3.18 17,970 18,070 17,220 102,802 1,801,953,925
삼성SDI (006400) 169,300 400 .24 169,000 172,900 166,900 508,546 86,191,859,850
삼성SDI우 (006405) 100,600 0 0 100,700 101,500 99,300 7,916 793,464,350
인스코비 (006490) 1,684 -92 -5.18 1,780 1,824 1,671 4,668,454 8,131,170,801
대림통상 (006570) 2,710 -30 -1.09 2,710 2,750 2,675 4,089 11,019,325
대한유화 (006650) 82,300 -700 -.84 82,800 84,600 81,700 30,531 2,527,850,050
삼성공조 (006660) 14,800 170 1.16 14,550 14,990 14,440 138,305 2,036,048,775
영풍제지 (006740) 1,070 -31 -2.82 1,101 1,104 1,051 140,288 151,049,488
미래에셋증권 (006800) 20,100 230 1.16 20,300 21,400 19,660 4,913,652 100,254,324,490
미래에셋증권우 (006805) 8,820 50 .57 8,910 9,240 8,620 376,236 3,364,776,080
미래에셋증권2우B (00680K) 8,220 -40 -.48 8,410 8,650 8,030 2,099,900 17,536,500,530
AK홀딩스 (006840) 11,660 -270 -2.26 11,940 11,940 11,590 11,379 132,597,025
신송홀딩스 (006880) 8,230 10 .12 8,220 8,380 8,140 184,779 1,523,555,955
태경케미컬 (006890) 11,190 -110 -.97 11,290 11,300 11,130 42,220 473,207,875
우성 (006980) 17,400 -410 -2.3 17,810 17,950 17,400 4,143 73,267,640
GS리테일 (007070) 16,270 -40 -.25 16,440 16,460 16,190 339,650 5,525,526,270
일신석재 (007110) 2,665 -40 -1.48 2,775 2,840 2,625 7,038,688 19,138,923,391
미래아이앤지 (007120) 1,010 -9 -.88 1,000 1,039 1,000 118,080 119,136,048
사조산업 (007160) 64,900 -2600 -3.85 67,500 67,900 63,700 38,468 2,509,575,350
벽산 (007210) 2,330 -5 -.21 2,340 2,340 2,305 171,730 397,526,230
한국특강 (007280) 1,587 -1 -.06 1,588 1,597 1,563 56,674 89,326,251
오뚜기 (007310) 391,500 -2500 -.63 393,500 395,000 389,000 8,013 3,132,078,250
DN오토모티브 (007340) 22,350 -200 -.89 22,550 23,100 22,050 104,868 2,365,379,325
에이프로젠 (007460) 671 -8 -1.18 680 685 662 2,408,018 1,621,285,190
샘표 (007540) 46,550 -900 -1.9 48,900 48,900 45,850 7,431 347,625,700
일양약품 (007570) 14,250 530 3.86 13,820 14,450 13,520 246,005 3,446,875,120
일양약품우 (007575) 15,250 480 3.25 14,850 15,250 14,850 3,835 57,698,740
동방아그로 (007590) 6,290 30 .48 6,300 6,300 6,260 4,149 26,101,710
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 45,850 1550 3.5 45,950 47,850 44,550 3,168,628 146,703,039,225
국도화학 (007690) 34,250 -550 -1.58 34,500 35,200 34,100 15,990 553,279,125
F&F홀딩스 (007700) 17,050 -340 -1.96 17,990 17,990 16,970 73,157 1,263,314,470
코리아써키트 (007810) 10,950 150 1.39 11,000 11,250 10,650 74,797 826,650,300
코리아써우 (007815) 5,900 0 0 5,900 6,050 5,800 2,661 15,750,230
코리아써키트2우B (00781K) 5,370 -30 -.56 5,330 5,400 5,330 615 3,306,750
서연 (007860) 10,900 90 .83 10,830 11,100 10,580 408,622 4,417,428,640
TP (007980) 1,521 -21 -1.36 1,557 1,606 1,498 927,593 1,434,453,009
사조동아원 (008040) 1,204 9 .75 1,200 1,208 1,170 1,221,840 1,449,035,320
대덕 (008060) 7,890 40 .51 7,890 7,980 7,850 173,422 1,370,788,065
대덕1우 (00806K) 8,400 20 .24 8,400 8,440 8,250 389 3,271,210
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,560 -10 -.18 5,600 5,600 5,510 28,005 155,452,250
NI스틸 (008260) 3,815 -50 -1.29 3,870 3,900 3,775 65,095 247,401,380
남선알미늄 (008350) 1,237 -1 -.08 1,238 1,251 1,226 761,284 942,143,957
남선알미우 (008355) 12,700 -190 -1.47 13,190 13,190 12,700 4,000 50,778,810
문배철강 (008420) 2,320 -40 -1.69 2,340 2,355 2,295 112,584 261,304,828
서흥 (008490) 19,030 -70 -.37 19,290 19,470 18,140 55,873 1,070,346,015
일정실업 (008500) 14,000 -160 -1.13 14,160 14,320 13,740 5,468 76,514,300
윌비스 (008600) 456 -6 -1.3 476 476 454 510,953 235,382,258
아남전자 (008700) 1,470 -3 -.2 1,474 1,492 1,444 390,870 575,068,260
율촌화학 (008730) 31,400 150 .48 31,800 31,850 30,500 79,216 2,477,324,200
호텔신라 (008770) 49,200 -1000 -1.99 50,500 50,500 48,800 308,810 15,226,030,525
호텔신라우 (008775) 44,500 -1600 -3.47 46,100 46,900 43,800 10,852 487,524,925
금비 (008870) 58,900 -400 -.67 59,300 60,400 58,400 1,870 110,632,750
한미사이언스 (008930) 43,900 6100 16.14 37,600 44,450 36,150 1,387,110 57,889,520,750
동양철관 (008970) 1,425 -184 -11.44 1,536 1,540 1,411 30,770,832 44,974,529,423
KCTC (009070) 4,100 -20 -.49 4,085 4,145 4,045 151,899 620,419,295
경인전자 (009140) 20,300 -200 -.98 20,700 20,750 20,100 6,137 123,933,925
삼성전기 (009150) 130,700 3800 2.99 128,200 132,800 127,500 475,355 62,054,285,450
삼성전기우 (009155) 59,400 700 1.19 59,100 60,400 58,800 24,183 1,446,164,600
SIMPAC (009160) 4,985 -35 -.7 5,020 5,100 4,925 195,231 972,500,679
한솔로지스틱스 (009180) 2,310 -10 -.43 2,320 2,330 2,300 84,865 195,918,030
대양금속 (009190) 1,741 -3 -.17 1,744 1,755 1,713 186,555 323,544,246
무림페이퍼 (009200) 2,160 -10 -.46 2,170 2,200 2,150 104,075 225,603,661
한샘 (009240) 44,600 50 .11 44,500 45,450 44,400 46,066 2,067,723,800
신원 (009270) 1,821 -18 -.98 1,883 1,889 1,803 3,238,691 5,953,854,488
광동제약 (009290) 5,710 -70 -1.21 5,770 5,830 5,660 37,213 214,430,620
참엔지니어링 (009310) 1,402 74 5.57 1,329 1,413 1,329 57,748 79,780,446
아진전자부품 (009320) 1,016 -13 -1.26 1,017 1,029 1,012 87,216 88,691,536
태영건설 (009410) 3,060 -60 -1.92 3,090 3,230 3,000 112,846 346,950,550
태영건설우 (009415) 5,620 -90 -1.58 5,610 5,650 5,580 13,306 74,631,410
한올바이오파마 (009420) 25,950 -100 -.38 25,900 26,350 25,550 157,142 4,084,985,775
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,100 200 .28 72,100 72,700 70,800 40,156 2,884,291,600
한창제지 (009460) 740 -6 -.8 746 750 736 60,343 44,777,435
삼화전기 (009470) 30,400 2350 8.38 28,700 30,800 28,650 205,989 6,170,510,850
HD한국조선해양 (009540) 365,000 -2500 -.68 372,000 376,500 361,500 360,041 132,750,939,500
무림P&P (009580) 2,860 -25 -.87 2,875 2,910 2,855 93,215 268,111,600
모토닉 (009680) 10,650 -100 -.93 10,750 10,800 10,460 74,238 787,325,050
삼정펄프 (009770) 30,250 100 .33 30,150 30,500 30,050 1,930 58,287,250
플레이그램 (009810) 374 6 1.63 368 377 365 783,703 290,642,676
한화솔루션 (009830) 33,150 -3300 -9.05 34,450 34,850 32,500 7,323,408 244,420,507,325
한화솔루션우 (009835) 27,000 -2750 -9.24 29,000 29,000 26,750 96,322 2,644,083,625
명신산업 (009900) 8,300 100 1.22 8,200 8,400 8,180 195,818 1,620,878,865
영원무역홀딩스 (009970) 132,800 -3900 -2.85 138,000 138,000 129,800 33,078 4,363,509,300
한국내화 (010040) 2,360 -80 -3.28 2,435 2,440 2,350 56,711 135,375,860
OCI홀딩스 (010060) 74,800 -3900 -4.96 77,100 77,100 73,400 184,046 13,731,566,150
한국무브넥스 (010100) 4,625 115 2.55 4,555 4,690 4,475 673,171 3,093,411,461
LS ELECTRIC (010120) 281,000 -5000 -1.75 292,000 292,500 277,000 227,693 64,679,396,750
고려아연 (010130) 836,000 42000 5.29 812,000 870,000 804,000 35,024 29,477,487,500
삼성중공업 (010140) 17,870 -200 -1.11 18,200 18,550 17,570 9,768,344 175,293,932,370
우진아이엔에스 (010400) 2,820 -50 -1.74 2,860 2,870 2,820 2,330 6,604,960
한솔PNS (010420) 1,874 3 .16 1,877 1,885 1,870 30,069 56,383,760
에스엠벡셀 (010580) 1,676 -49 -2.84 1,691 1,691 1,608 780,392 1,295,434,432
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 187,700 -700 -.37 191,000 194,700 184,900 472,097 89,087,793,750
진양폴리 (010640) 4,030 0 0 4,030 4,065 3,990 74,844 301,470,802
화천기계 (010660) 5,070 -30 -.59 5,190 5,190 4,970 307,513 1,550,440,430
화신 (010690) 8,560 10 .12 8,580 8,660 8,390 162,872 1,392,296,460
평화홀딩스 (010770) 4,830 85 1.79 4,790 4,945 4,720 334,658 1,616,951,346
아이에스동서 (010780) 22,550 -450 -1.96 23,400 23,450 22,150 63,430 1,434,113,900
퍼스텍 (010820) 4,185 45 1.09 4,060 4,215 3,970 1,832,522 7,549,785,304
S-Oil (010950) 61,200 -2500 -3.92 61,100 61,600 59,600 693,838 42,047,941,400
S-Oil우 (010955) 39,900 -1400 -3.39 40,450 40,450 38,850 26,308 1,035,018,225
삼호개발 (010960) 3,565 -70 -1.93 3,635 3,635 3,550 96,111 345,296,276
진원생명과학 (011000) 2,750 160 6.18 2,645 3,000 2,585 5,452,886 15,449,465,316
LG이노텍 (011070) 143,800 400 .28 144,100 147,900 141,700 158,405 22,924,069,250
에넥스 (011090) 641 -1 -.16 640 643 625 716,113 456,018,802
CJ씨푸드 (011150) 3,035 15 .5 3,020 3,045 3,000 212,561 643,041,448
CJ씨푸드1우 (011155) 18,000 80 .45 18,790 18,790 17,900 194 3,485,420
롯데케미칼 (011170) 61,700 -3200 -4.93 64,300 65,100 61,300 148,288 9,280,847,450
HMM (011200) 23,000 -1300 -5.35 23,650 23,650 22,750 4,484,756 103,635,809,925
현대위아 (011210) 45,950 -50 -.11 45,850 46,400 45,400 70,643 3,242,614,650
삼화전자 (011230) 5,030 440 9.59 4,590 5,270 4,460 1,303,120 6,478,724,417
태림포장 (011280) 2,165 -40 -1.81 2,205 2,205 2,155 99,449 215,573,075
성안머티리얼스 (011300) 486 -3 -.61 490 494 478 271,883 131,683,738
유니켐 (011330) 1,482 15 1.02 1,443 1,521 1,430 626,985 924,624,180
부산산업 (011390) 110,200 -1500 -1.34 113,400 115,000 109,000 25,884 2,913,962,550
갤럭시아에스엠 (011420) 2,755 65 2.42 2,855 2,930 2,665 4,415,366 12,334,390,278
한농화성 (011500) 14,780 10 .07 14,860 15,180 14,600 118,419 1,767,670,565
와이투솔루션 (011690) 3,055 10 .33 3,005 3,100 2,985 404,673 1,230,841,395
한신기계 (011700) 4,000 165 4.3 3,925 4,670 3,885 11,381,153 48,975,225,259
현대코퍼레이션 (011760) 27,350 -900 -3.19 28,500 28,600 26,800 96,595 2,651,928,675
금호석유화학 (011780) 113,900 -1200 -1.04 115,300 116,100 113,200 91,287 10,432,033,050
금호석유화학우 (011785) 57,000 600 1.06 56,400 58,000 56,100 16,004 907,759,200
SKC (011790) 104,400 14000 15.49 91,000 107,500 90,400 1,927,976 198,265,417,900
STX (011810) 3,435 -5 -.15 3,500 3,500 3,400 65,022 223,396,645
신성이엔지 (011930) 1,494 -41 -2.67 1,535 1,540 1,477 2,767,962 4,173,894,833
DB (012030) 1,438 -22 -1.51 1,462 1,472 1,426 386,179 557,843,356
영흥 (012160) 531 5 .95 531 542 521 129,510 68,746,145
아센디오 (012170) 3,940 30 .77 3,895 4,070 3,860 36,820 146,169,975
계양전기 (012200) 1,450 8 .55 1,447 1,459 1,434 33,662 48,609,626
계양전기우 (012205) 3,495 -25 -.71 3,560 3,560 3,495 471 1,651,845
영화금속 (012280) 873 3 .34 870 881 870 50,953 44,507,449
경동인베스트 (012320) 64,000 100 .16 63,900 64,900 60,800 4,159 264,488,800
현대모비스 (012330) 286,000 500 .18 286,500 291,000 283,000 227,695 65,101,078,750
한화에어로스페이스 (012450) 954,000 -16000 -1.65 954,000 964,000 940,000 270,383 257,235,328,500
더존비즈온 (012510) 63,500 700 1.11 64,700 65,000 62,400 243,156 15,492,993,900
경인양행 (012610) 3,460 -10 -.29 3,460 3,490 3,420 48,660 168,157,917
HDC (012630) 22,900 300 1.33 22,450 23,100 22,450 303,908 6,960,703,475
모나리자 (012690) 2,780 -5 -.18 2,800 2,800 2,760 198,114 550,198,190
에스원 (012750) 69,500 -1800 -2.52 69,900 71,300 69,300 40,516 2,841,951,000
대창 (012800) 1,402 -15 -1.06 1,417 1,426 1,384 591,100 829,908,607
세우글로벌 (013000) 1,211 -7 -.57 1,234 1,235 1,201 69,592 84,073,047
일성건설 (013360) 1,925 -34 -1.74 1,993 1,993 1,880 552,700 1,068,808,546
화승코퍼레이션 (013520) 2,090 -5 -.24 2,095 2,140 2,035 71,810 149,004,825
디와이 (013570) 4,550 30 .66 4,545 4,595 4,460 73,311 331,482,395
계룡건설 (013580) 21,250 -600 -2.75 21,900 21,900 20,800 233,100 4,985,704,150
까뮤이앤씨 (013700) 1,100 -1 -.09 1,097 1,115 1,095 45,715 50,318,087
지엠비코리아 (013870) 4,050 0 0 4,050 4,105 4,010 21,853 88,277,365
지누스 (013890) 16,730 -440 -2.56 17,050 17,370 16,610 86,026 1,466,918,175
한익스프레스 (014130) 3,440 -40 -1.15 3,475 3,515 3,405 16,911 58,216,715
대영포장 (014160) 1,182 15 1.29 1,166 1,198 1,160 1,791,249 2,122,018,803
금강공업 (014280) 4,570 -25 -.54 4,565 4,720 4,565 157,972 730,889,453
금강공업우 (014285) 6,800 -80 -1.16 6,730 6,960 6,730 1,594 10,876,320
영보화학 (014440) 4,470 -30 -.67 4,500 4,520 4,410 59,152 263,890,245
극동유화 (014530) 3,605 -120 -3.22 3,585 3,710 3,500 2,414,575 8,682,818,523
태경비케이 (014580) 4,755 -45 -.94 4,800 4,840 4,715 141,111 674,398,870
한솔케미칼 (014680) 153,900 4500 3.01 151,100 159,800 146,000 115,464 17,900,353,800
사조씨푸드 (014710) 8,080 240 3.06 7,850 8,100 7,600 163,659 1,285,869,370
HL D&I (014790) 2,745 -30 -1.08 2,765 2,820 2,725 105,894 292,076,040
동원시스템즈 (014820) 30,500 650 2.18 29,850 30,800 29,850 23,464 712,635,775
동원시스템즈우 (014825) 17,830 -500 -2.73 18,330 18,330 17,710 830 14,836,060
유니드 (014830) 86,100 -1900 -2.16 88,600 88,600 85,100 29,968 2,592,360,600
성문전자 (014910) 1,198 11 .93 1,189 1,232 1,186 27,482 32,827,610
성문전자우 (014915) 4,705 55 1.18 4,650 4,705 4,600 532 2,486,965
인디에프 (014990) 1,199 -16 -1.32 1,230 1,239 1,174 1,268,867 1,520,887,246
이스타코 (015020) 773 -16 -2.03 793 798 770 334,677 261,821,084
대창단조 (015230) 5,990 90 1.53 5,880 6,060 5,880 185,975 1,107,649,735
에이엔피 (015260) 414 -2 -.48 416 425 412 51,761 21,483,797
INVENI (015360) 54,700 200 .37 54,600 56,300 53,700 16,544 906,150,300
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 28,250 700 2.54 27,900 28,450 27,550 4,035,890 113,055,322,525
일진홀딩스 (015860) 5,330 20 .38 5,360 5,390 5,200 175,006 928,353,450
태경산업 (015890) 5,350 -50 -.93 5,420 5,450 5,290 56,428 301,853,240
대현 (016090) 1,931 -8 -.41 1,939 1,947 1,917 91,209 176,228,653
삼성증권 (016360) 66,100 -900 -1.34 68,000 69,200 64,900 1,001,916 66,826,675,350
KG스틸 (016380) 6,190 -60 -.96 6,310 6,380 6,010 150,479 932,163,755
한세예스24홀딩스 (016450) 4,375 105 2.46 4,270 4,445 4,250 104,440 455,659,155
환인제약 (016580) 11,800 -180 -1.5 12,000 12,050 11,730 16,107 191,375,935
신대양제지 (016590) 12,600 30 .24 12,700 12,790 12,500 50,434 634,916,220
DB증권 (016610) 8,320 20 .24 8,500 8,640 8,140 214,972 1,811,649,530
대성홀딩스 (016710) 10,990 -130 -1.17 11,160 11,260 10,650 133,600 1,461,059,690
두올 (016740) 3,345 45 1.36 3,300 3,385 3,300 57,877 193,659,765
퍼시스 (016800) 44,000 -600 -1.35 44,600 45,000 43,850 1,301 57,373,600
웅진 (016880) 2,780 120 4.51 2,660 2,785 2,550 3,236,176 8,734,675,678
광명전기 (017040) 2,010 -45 -2.19 2,070 2,090 1,989 493,993 997,077,325
명문제약 (017180) 1,691 -1 -.06 1,673 1,692 1,673 58,256 98,214,756
우신시스템 (017370) 8,330 -110 -1.3 8,440 8,780 8,210 360,068 3,066,634,475
서울가스 (017390) 60,100 -500 -.83 60,500 61,200 59,400 22,600 1,364,086,450
수산세보틱스 (017550) 1,863 -1 -.05 1,860 1,883 1,836 114,508 213,638,769
SK텔레콤 (017670) 55,300 100 .18 55,300 55,600 55,000 1,272,261 70,402,504,050
현대엘리베이터 (017800) 91,200 7400 8.83 86,100 91,800 83,900 1,045,487 92,673,069,900
풀무원 (017810) 12,130 10 .08 12,200 12,220 12,020 124,636 1,512,903,200
DS단석 (017860) 25,650 -600 -2.29 26,250 26,450 25,350 181,951 4,719,013,550
광전자 (017900) 1,962 2 .1 1,966 1,996 1,954 62,458 123,645,121
E1 (017940) 77,100 -3600 -4.46 80,700 80,700 77,000 27,788 2,178,601,450
한국카본 (017960) 25,350 1400 5.85 24,250 25,650 23,550 1,200,409 29,979,327,275
애경산업 (018250) 15,440 -620 -3.86 16,020 16,100 15,270 114,800 1,798,500,020
삼성에스디에스 (018260) 158,200 -8700 -5.21 167,900 168,000 155,500 697,737 111,165,860,750
조일알미늄 (018470) 1,554 1 .06 1,551 1,577 1,539 443,098 689,960,864
동원금속 (018500) 1,299 1 .08 1,301 1,311 1,290 208,408 270,583,605
SK가스 (018670) 219,000 -6500 -2.88 222,000 224,500 217,500 24,624 5,434,466,000
한온시스템 (018880) 3,085 85 2.83 3,000 3,105 3,000 1,329,283 4,089,587,323
신풍제약 (019170) 12,810 2950 29.92 11,700 12,810 11,680 1,993,501 24,655,685,165
신풍제약우 (019175) 35,750 8250 30 35,700 35,750 32,600 163,863 5,793,423,150
티에이치엔 (019180) 2,920 0 0 2,905 2,935 2,880 69,701 202,988,400
세아특수강 (019440) 14,160 -100 -.7 14,200 14,340 14,140 11,029 156,729,910
엑시큐어하이트론 (019490) 700 40 6.06 666 731 666 1,091,751 767,326,646
대교 (019680) 2,465 10 .41 2,430 2,485 2,430 26,308 64,737,725
대교우B (019685) 1,346 -1 -.07 1,350 1,360 1,329 28,740 38,437,322
한섬 (020000) 16,770 -70 -.42 16,850 16,910 16,570 66,045 1,104,136,865
키다리스튜디오 (020120) 3,720 -20 -.53 3,770 3,770 3,675 127,247 472,464,840
롯데에너지머티리얼즈 (020150) 22,200 0 0 22,200 22,600 21,600 130,069 2,861,333,625
아시아나항공 (020560) 9,550 80 .84 9,570 9,670 9,510 87,111 835,301,975
일진디스플 (020760) 723 0 0 723 725 718 40,116 28,935,282
서원 (021050) 1,337 0 0 1,337 1,348 1,315 284,255 379,744,915
코웨이 (021240) 97,300 2800 2.96 92,500 97,700 91,800 290,749 27,803,738,600
세원정공 (021820) 11,500 60 .52 11,500 11,700 11,410 70,641 812,954,180
포스코DX (022100) 23,250 150 .65 23,150 23,500 22,600 558,209 12,868,458,650
삼원강재 (023000) 2,520 10 .4 2,510 2,545 2,500 10,579 26,700,279
MH에탄올 (023150) 5,370 0 0 5,350 5,400 5,320 9,614 51,572,780
한국종합기술 (023350) 5,460 -60 -1.09 5,530 5,540 5,400 91,189 496,622,535
동남합성 (023450) 34,500 200 .58 34,300 34,900 34,300 1,295 44,578,300
롯데쇼핑 (023530) 73,000 -400 -.54 73,500 74,400 72,100 114,636 8,352,507,600
다우기술 (023590) 31,600 -1400 -4.24 33,800 33,850 30,750 502,994 16,055,079,900
인지컨트롤스 (023800) 6,150 -10 -.16 6,160 6,300 6,070 47,971 293,978,470
인팩 (023810) 6,050 -10 -.17 5,990 6,050 5,940 13,513 81,122,110
에쓰씨엔지니어링 (023960) 1,298 0 0 1,287 1,308 1,275 102,675 132,132,709
WISCOM (024070) 2,000 -55 -2.68 2,030 2,050 2,000 4,105 8,319,490
디씨엠 (024090) 13,600 -70 -.51 13,700 13,820 13,530 11,718 159,982,340
기업은행 (024110) 17,230 60 .35 17,250 17,550 17,080 1,403,276 24,310,795,865
콜마홀딩스 (024720) 12,270 -400 -3.16 12,750 12,750 12,210 228,242 2,832,153,655
대원화성 (024890) 912 -7 -.76 913 920 907 38,412 35,063,341
디와이덕양 (024900) 2,680 -5 -.19 2,690 2,720 2,660 54,565 146,506,197
KPX케미칼 (025000) 47,850 -50 -.1 47,800 48,250 47,450 9,631 459,941,975
SJM홀딩스 (025530) 3,655 -65 -1.75 3,790 3,790 3,645 22,895 84,726,423
한국단자 (025540) 65,000 500 .78 65,100 65,900 64,200 34,929 2,268,709,750
미래산업 (025560) 641 -8 -1.23 649 657 639 433,770 280,156,628
제이준코스메틱 (025620) 8,220 130 1.61 8,100 8,390 7,930 35,223 287,374,340
한솔홈데코 (025750) 733 2 .27 731 745 726 493,161 362,206,129
이구산업 (025820) 4,695 -55 -1.16 4,715 4,845 4,610 392,813 1,850,196,146
남해화학 (025860) 7,990 -80 -.99 8,200 8,210 7,850 285,853 2,274,795,680
한국주강 (025890) 1,876 -6 -.32 1,882 1,882 1,866 7,782 14,597,272
스틱인베스트먼트 (026890) 10,670 -240 -2.2 11,000 11,050 10,400 159,428 1,688,160,315
부국철강 (026940) 2,295 -30 -1.29 2,335 2,335 2,280 153,426 353,485,030
동서 (026960) 26,150 -450 -1.69 26,400 26,750 25,900 118,408 3,103,594,325
BGF (027410) 4,280 -40 -.93 4,400 4,400 4,185 274,301 1,171,904,522
마니커 (027740) 900 -7 -.77 910 926 890 709,344 641,525,774
한국제지 (027970) 821 -2 -.24 833 835 815 86,594 70,967,693
삼성E&A (028050) 23,250 -300 -1.27 23,900 24,000 22,900 910,490 21,238,029,225
동아지질 (028100) 16,760 -390 -2.27 17,170 17,170 16,550 68,558 1,150,117,930
삼성물산 (028260) 172,400 200 .12 172,600 173,300 169,000 549,321 94,132,484,350
삼성물산우B (02826K) 126,600 -1200 -.94 128,400 128,400 123,800 10,338 1,304,002,950
팬오션 (028670) 3,905 -145 -3.58 3,960 3,965 3,850 2,816,794 10,997,544,414
케이씨 (029460) 24,050 -100 -.41 24,150 24,550 23,600 41,419 1,000,483,225
신도리코 (029530) 48,400 -1000 -2.02 49,400 49,950 48,400 21,097 1,030,634,550
삼성카드 (029780) 50,100 -400 -.79 50,000 51,000 49,900 139,311 7,009,666,600
제일기획 (030000) 20,700 400 1.97 20,350 20,850 20,150 962,827 19,900,342,925
NICE평가정보 (030190) 13,910 -200 -1.42 14,330 14,360 13,870 90,196 1,265,339,370
KT (030200) 53,000 -100 -.19 52,600 53,500 52,400 645,959 34,524,221,348
다올투자증권 (030210) 3,740 -20 -.53 3,800 3,905 3,700 351,779 1,336,919,763
교보증권 (030610) 8,830 450 5.37 8,650 8,950 8,520 558,494 4,859,035,235
동원수산 (030720) 6,000 -50 -.83 6,050 6,060 5,960 5,381 32,330,330
서울보증보험 (031210) 40,650 -200 -.49 40,500 41,350 40,050 183,520 7,473,915,100
신세계인터내셔날 (031430) 10,800 -10 -.09 10,810 10,950 10,640 156,865 1,690,627,835
신세계푸드 (031440) 35,550 0 0 35,600 35,950 34,800 8,525 301,781,025
아이티센씨티에스 (031820) 685 -7 -1.01 700 721 670 1,258,261 874,110,117
롯데관광개발 (032350) 14,690 310 2.16 14,380 14,910 14,250 952,648 13,923,630,265
황금에스티 (032560) 6,000 10 .17 5,990 6,040 5,920 26,707 159,773,010
LG유플러스 (032640) 13,030 -140 -1.06 13,050 13,250 12,800 1,535,228 20,074,095,880
삼성생명 (032830) 126,800 -1100 -.86 126,100 128,500 125,400 368,450 46,692,971,100
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,110 230 1.55 14,710 15,240 14,670 343,637 5,150,583,805
체시스 (033250) 1,152 20 1.77 1,145 1,202 1,138 1,474,646 1,711,488,646
유나이티드제약 (033270) 20,500 -100 -.49 20,850 20,850 20,300 43,989 905,953,075
SJG세종 (033530) 4,530 -30 -.66 4,575 4,575 4,470 74,154 334,897,687
KT&G (033780) 123,700 700 .57 121,400 124,300 121,000 265,507 32,721,712,150
무학 (033920) 8,070 -70 -.86 8,150 8,210 8,010 54,206 439,485,260
두산에너빌리티 (034020) 59,400 -200 -.34 62,500 63,200 56,500 23,039,564 1,372,593,897,850
SBS (034120) 25,850 -1050 -3.9 27,000 27,100 25,100 175,615 4,546,988,825
LG디스플레이 (034220) 8,940 150 1.71 8,850 9,000 8,750 1,068,340 9,490,432,290
파라다이스 (034230) 13,650 -70 -.51 13,830 13,940 13,430 432,638 5,897,371,055
NICE (034310) 12,500 -200 -1.57 12,750 12,750 12,200 100,188 1,248,030,045
인천도시가스 (034590) 25,400 -200 -.78 25,550 25,600 25,350 12,629 320,966,100
SK (034730) 198,500 -2500 -1.24 204,000 205,500 195,100 364,520 72,901,694,050
SK우 (03473K) 166,500 -200 -.12 168,500 172,000 162,000 9,700 1,623,574,650
한국토지신탁 (034830) 1,228 -25 -2 1,260 1,260 1,214 1,474,724 1,808,807,778
HS애드 (035000) 7,810 30 .39 7,780 7,830 7,660 29,442 227,834,520
백산 (035150) 14,260 -260 -1.79 14,400 14,670 14,260 62,163 895,281,560
강원랜드 (035250) 17,390 -100 -.57 17,520 17,550 17,260 624,291 10,856,904,740
NAVER (035420) 206,500 -3000 -1.43 212,000 213,000 204,000 837,169 174,920,408,500
신세계 I&C (035510) 17,210 2130 14.12 15,900 17,320 15,590 1,502,222 25,146,811,305
카카오 (035720) 51,800 -1400 -2.63 53,800 54,000 51,200 3,981,660 209,448,704,050
콘텐트리중앙 (036420) 12,560 350 2.87 12,210 12,560 12,020 151,843 1,872,670,930
한국가스공사 (036460) 38,500 -450 -1.16 38,550 39,000 37,850 705,457 27,123,513,725
SNT홀딩스 (036530) 54,400 -2200 -3.89 56,600 58,000 53,800 36,521 2,040,084,450
엔씨소프트 (036570) 171,900 1000 .59 170,700 173,800 169,600 84,954 14,622,915,850
팜스코 (036580) 2,615 -70 -2.61 2,685 2,690 2,590 69,873 183,967,695
YG PLUS (037270) 7,230 210 2.99 7,010 7,370 6,950 1,858,194 13,314,572,370
LG헬로비전 (037560) 2,575 -40 -1.53 2,615 2,635 2,565 188,930 490,522,237
광주신세계 (037710) 29,100 -50 -.17 29,150 29,350 29,000 48,186 1,406,690,450
하나투어 (039130) 51,800 -1400 -2.63 52,700 53,500 51,700 139,669 7,290,639,100
키움증권 (039490) 210,000 -2500 -1.18 219,500 219,500 207,000 224,937 47,837,886,000
HDC랩스 (039570) 9,170 -10 -.11 9,180 9,360 9,020 25,589 234,601,255
상신브레이크 (041650) 2,945 -45 -1.51 2,990 3,000 2,930 35,604 105,417,100
한화오션 (042660) 92,000 6700 7.85 87,500 93,800 86,900 11,084,468 1,012,015,918,450
HD현대인프라코어 (042670) 12,090 1570 14.92 10,880 12,450 10,810 17,245,216 204,830,473,345
한미반도체 (042700) 87,000 -500 -.57 88,800 91,400 86,100 1,649,989 146,242,333,150
주연테크 (044380) 368 -12 -3.16 377 381 363 193,888 72,291,034
KSS해운 (044450) 9,950 -110 -1.09 10,060 10,060 9,800 122,211 1,209,688,145
코스맥스비티아이 (044820) 18,270 480 2.7 17,790 18,700 17,790 58,510 1,065,902,345
대우건설 (047040) 4,530 -80 -1.74 4,680 4,680 4,440 2,363,196 10,747,053,908
포스코인터내셔널 (047050) 50,300 -4300 -7.88 53,200 53,400 50,200 1,138,749 58,434,101,750
유니온머티리얼 (047400) 1,640 -17 -1.03 1,658 1,682 1,638 141,059 233,845,236
한국항공우주 (047810) 96,500 -2300 -2.33 96,000 98,200 95,000 1,069,649 103,087,022,400
동원F&B (049770) 41,600 700 1.71 41,900 42,600 40,650 33,424 1,385,073,875
우진플라임 (049800) 1,998 1 .05 2,000 2,000 1,992 13,710 27,358,049
한전KPS (051600) 52,600 -900 -1.68 55,600 56,500 50,700 932,913 49,592,349,550
진양화학 (051630) 2,035 -25 -1.21 2,060 2,080 2,030 56,723 115,851,203
LG생활건강 (051900) 336,500 -2500 -.74 338,000 342,000 334,500 27,296 9,199,587,500
LG생활건강우 (051905) 137,600 -2400 -1.71 140,000 141,600 136,900 12,282 1,714,897,950
LG화학 (051910) 207,000 1500 .73 207,500 211,500 204,000 262,029 54,209,266,250
LG화학우 (051915) 103,900 -1200 -1.14 105,500 106,200 103,000 76,018 7,912,394,650
한전기술 (052690) 100,500 -6000 -5.63 107,600 107,600 98,900 960,861 97,357,057,800
스카이라이프 (053210) 4,800 0 0 4,800 4,835 4,740 170,577 812,274,497
한미글로벌 (053690) 17,580 -120 -.68 17,700 17,950 17,250 80,172 1,417,122,110
테이팩스 (055490) 13,380 -20 -.15 13,440 13,530 13,220 13,979 186,539,720
신한지주 (055550) 60,300 -300 -.5 59,700 61,500 59,500 1,683,290 101,821,887,500
현대홈쇼핑 (057050) 53,500 -1200 -2.19 54,800 55,000 53,200 17,856 959,688,650
포스코스틸리온 (058430) 39,550 -600 -1.49 40,600 40,600 39,200 24,003 952,680,125
세아홀딩스 (058650) 101,700 -2000 -1.93 103,800 110,000 101,700 778 83,149,050
다스코 (058730) 3,150 -55 -1.72 3,200 3,235 3,080 104,903 329,076,726
KTcs (058850) 2,880 -25 -.86 2,895 2,915 2,855 222,922 643,736,858
KTis (058860) 2,925 -5 -.17 2,940 2,955 2,895 226,074 661,001,872
HL홀딩스 (060980) 40,600 -600 -1.46 41,000 41,400 40,500 39,653 1,616,456,850
산일전기 (062040) 73,200 -2200 -2.92 79,900 80,700 70,600 887,541 66,998,260,550
종근당바이오 (063160) 23,400 100 .43 23,300 23,550 22,850 8,127 188,552,950
현대로템 (064350) 198,000 -600 -.3 195,600 202,000 191,700 1,481,919 291,295,415,800
LG씨엔에스 (064400) 75,200 4100 5.77 73,800 78,000 70,700 7,428,527 554,240,764,550
SNT모티브 (064960) 30,900 -1450 -4.48 31,950 32,650 30,700 116,624 3,667,152,550
LG전자 (066570) 72,200 200 .28 72,200 73,500 71,800 451,460 32,708,387,600
LG전자우 (066575) 36,150 -400 -1.09 36,550 36,950 35,800 87,973 3,198,037,975
엘앤에프 (066970) 48,400 200 .41 48,750 50,850 47,950 375,868 18,501,351,200
세이브존I&C (067830) 2,750 0 0 2,765 2,840 2,720 146,379 407,585,823
셀트리온 (068270) 161,800 0 0 161,200 163,000 160,500 369,837 59,842,137,700
삼성출판사 (068290) 17,110 -60 -.35 17,170 17,310 16,960 22,671 387,320,185
TKG휴켐스 (069260) 16,400 60 .37 16,210 16,470 16,200 71,521 1,168,922,395
대호에이엘 (069460) 1,910 -15 -.78 1,947 1,960 1,896 521,867 997,081,955
대웅제약 (069620) 156,000 -1900 -1.2 157,800 158,100 154,300 34,126 5,325,164,000
한세엠케이 (069640) 1,265 -6 -.47 1,271 1,293 1,253 46,836 59,473,020
DSR제강 (069730) 3,765 15 .4 3,760 3,800 3,720 37,585 140,736,812
현대백화점 (069960) 70,200 900 1.3 68,800 70,400 68,800 93,216 6,481,530,500
모나용평 (070960) 5,250 -30 -.57 5,400 5,400 5,030 660,038 3,445,147,820
한국금융지주 (071050) 127,400 1600 1.27 126,800 131,400 125,100 385,935 49,562,011,900
한국금융지주우 (071055) 87,500 500 .57 87,800 89,800 86,600 57,282 5,053,080,600
하이스틸 (071090) 4,015 -305 -7.06 4,200 4,200 3,960 883,336 3,588,285,749
지역난방공사 (071320) 75,800 -2400 -3.07 78,500 78,900 74,200 57,008 4,332,189,900
롯데하이마트 (071840) 7,830 -130 -1.63 8,100 8,100 7,810 27,058 213,403,450
코아스 (071950) 9,300 -280 -2.92 9,500 9,540 9,100 37,674 347,633,490
HD현대마린엔진 (071970) 49,950 600 1.22 49,800 52,000 48,050 659,561 32,978,403,025
유엔젤 (072130) 5,400 120 2.27 5,280 5,420 5,220 138,705 740,667,170
농심홀딩스 (072710) 83,700 200 .24 83,500 84,600 82,900 13,404 1,123,043,650
금호타이어 (073240) 4,375 -25 -.57 4,385 4,440 4,335 470,236 2,056,524,938
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,310 20 .61 3,315 3,405 3,300 30,894 102,905,154
세진중공업 (075580) 12,450 -450 -3.49 12,900 12,900 12,080 1,604,638 20,017,647,975
유니퀘스트 (077500) 6,540 60 .93 6,500 6,690 6,420 189,815 1,248,117,055
STX엔진 (077970) 24,850 -500 -1.97 25,300 25,650 24,200 1,339,268 31,424,527,975
텔코웨어 (078000) 13,800 -300 -2.13 14,100 14,110 13,620 28,273 390,030,720
에이블씨엔씨 (078520) 7,290 140 1.96 7,230 7,300 7,100 102,568 738,613,180
GS (078930) 47,500 -500 -1.04 48,000 48,300 47,000 395,712 18,843,236,875
GS우 (078935) 42,750 -550 -1.27 43,300 43,600 42,400 10,567 455,513,675
CJ CGV (079160) 4,755 -70 -1.45 4,830 4,850 4,725 326,350 1,555,784,530
현대리바트 (079430) 8,000 -70 -.87 8,140 8,140 7,920 12,863 102,693,075
LIG넥스원 (079550) 561,000 7000 1.26 540,000 572,000 539,000 220,561 122,722,219,500
전진건설로봇 (079900) 50,100 2100 4.38 48,350 50,400 47,900 225,727 11,137,160,550
휴비스 (079980) 3,100 -15 -.48 3,125 3,125 3,045 85,279 263,252,305
일진다이아 (081000) 12,740 -190 -1.47 13,180 13,180 12,640 22,532 288,739,420
미스토홀딩스 (081660) 33,550 200 .6 33,000 34,050 32,950 144,711 4,880,844,650
동양생명 (082640) 6,910 10 .14 6,910 7,020 6,740 266,099 1,823,694,435
한화엔진 (082740) 29,550 -650 -2.15 30,350 31,150 28,750 1,596,623 47,707,885,625
그린케미칼 (083420) 8,640 -280 -3.14 8,920 8,920 8,520 168,387 1,465,824,235
대한제강 (084010) 16,700 -400 -2.34 17,100 17,100 16,500 30,487 508,809,940
동양고속 (084670) 7,630 310 4.23 7,350 7,800 7,350 4,062 30,877,265
이월드 (084680) 1,490 -10 -.67 1,502 1,509 1,472 309,270 462,162,715
대상홀딩스 (084690) 10,670 -270 -2.47 10,940 10,970 10,500 264,160 2,829,482,155
대상홀딩스우 (084695) 15,880 370 2.39 15,550 15,980 15,430 16,275 254,181,750
TBH글로벌 (084870) 1,245 4 .32 1,241 1,260 1,228 24,980 30,919,960
엔케이 (085310) 841 3 .36 849 849 830 114,443 95,796,558
미래에셋생명 (085620) 6,380 -100 -1.54 6,530 6,620 6,280 103,211 661,371,960
현대글로비스 (086280) 125,500 5800 4.85 120,000 126,000 120,000 342,058 42,505,490,250
하나금융지주 (086790) 79,500 -200 -.25 78,400 82,100 78,300 1,017,758 81,571,214,850
이리츠코크렙 (088260) 4,495 15 .33 4,545 4,545 4,450 142,899 639,266,281
한화생명 (088350) 3,325 15 .45 3,330 3,425 3,275 2,735,022 9,153,135,802
진도 (088790) 1,972 6 .31 1,970 2,005 1,966 28,110 55,616,583
맥쿼리인프라 (088980) 11,750 30 .26 11,720 11,770 11,680 1,236,695 14,502,265,110
HDC현대EP (089470) 3,930 -20 -.51 3,975 4,010 3,885 48,251 189,630,270
제주항공 (089590) 6,740 -10 -.15 6,830 6,830 6,720 126,247 855,361,545
롯데렌탈 (089860) 33,350 -750 -2.2 34,150 34,150 33,150 52,735 1,766,329,225
평화산업 (090080) 1,080 -5 -.46 1,084 1,095 1,061 590,173 639,126,687
노루페인트 (090350) 9,060 -240 -2.58 9,300 9,300 8,980 149,976 1,368,376,755
노루페인트우 (090355) 15,150 -220 -1.43 15,440 15,440 15,100 3,678 55,773,860
메타랩스 (090370) 1,464 44 3.1 1,420 1,464 1,382 71,365 99,789,629
아모레퍼시픽 (090430) 132,700 400 .3 132,500 133,200 130,000 308,622 40,621,786,550
아모레퍼시픽우 (090435) 43,950 -150 -.34 43,900 44,100 43,400 26,982 1,178,428,000
비에이치 (090460) 12,470 70 .56 12,470 12,900 12,330 496,715 6,263,360,670
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,020 -5 -.25 2,045 2,050 2,020 389,152 791,203,678
디아이씨 (092200) 4,810 55 1.16 4,800 4,890 4,720 452,827 2,173,869,320
KEC (092220) 805 10 1.26 795 816 786 641,216 515,930,023
KPX홀딩스 (092230) 69,500 600 .87 68,900 69,700 68,000 4,730 325,586,800
기신정기 (092440) 2,550 5 .2 2,575 2,575 2,535 18,515 47,184,595
DYP (092780) 4,590 0 0 4,595 4,610 4,570 7,020 32,205,110
넥스틸 (092790) 14,740 -960 -6.11 15,300 15,300 14,510 1,141,230 16,998,486,575
LF (093050) 17,620 30 .17 17,590 17,800 17,360 90,551 1,585,605,970
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,635 -90 -3.3 2,730 2,790 2,520 1,668,580 4,441,193,317
후성 (093370) 5,150 -120 -2.28 5,250 5,280 5,050 642,456 3,312,368,315
효성ITX (094280) 14,020 1420 11.27 12,710 15,900 12,650 3,366,265 49,531,000,350
맵스리얼티1 (094800) 4,390 -35 -.79 4,425 4,430 4,305 183,162 800,267,753
AJ네트웍스 (095570) 3,935 25 .64 3,935 3,960 3,905 235,525 925,214,565
웅진씽크빅 (095720) 1,829 17 .94 1,812 1,843 1,798 445,746 810,773,915
JW홀딩스 (096760) 4,085 -25 -.61 4,135 4,137 3,985 295,145 1,198,986,072
SK이노베이션 (096770) 91,100 -1200 -1.3 92,500 93,400 90,900 465,446 42,693,281,100
SK이노베이션우 (096775) 65,100 -100 -.15 65,000 65,600 63,900 2,903 187,858,400
HJ중공업 (097230) 7,540 70 .94 7,700 8,090 7,290 2,438,253 18,843,151,995
엠씨넥스 (097520) 27,000 0 0 26,950 27,650 26,600 43,274 1,174,330,625
CJ제일제당 (097950) 241,000 500 .21 241,500 242,500 237,000 63,655 15,255,084,750
CJ제일제당 우 (097955) 144,700 -800 -.55 146,000 146,600 143,600 6,353 921,116,300
SK오션플랜트 (100090) 18,950 -950 -4.77 19,900 19,900 18,710 728,926 13,976,044,450
비상교육 (100220) 7,020 -260 -3.57 7,270 7,310 6,880 153,427 1,081,649,835
진양홀딩스 (100250) 3,320 15 .45 3,310 3,350 3,265 63,000 207,808,593
SNT에너지 (100840) 45,100 2500 5.87 44,900 48,100 43,650 394,509 17,996,920,475
인바이오젠 (101140) 11,980 -280 -2.28 12,260 12,440 11,880 11,773 142,108,910
해태제과식품 (101530) 7,010 0 0 7,000 7,050 6,880 50,015 347,709,140
동성케미컬 (102260) 4,320 -50 -1.14 4,355 4,395 4,280 198,045 857,195,312
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,420 10 .09 11,550 11,600 11,300 13,841 158,297,700
풍산 (103140) 104,500 -2500 -2.34 102,700 107,000 102,000 752,524 78,351,105,200
일진전기 (103590) 32,150 -200 -.62 33,300 33,750 31,250 993,309 32,462,632,225
한국철강 (104700) 9,960 80 .81 9,910 10,080 9,870 72,098 717,367,620
KB금융 (105560) 107,100 -700 -.65 106,800 109,300 106,200 1,053,976 113,167,879,650
한세실업 (105630) 10,390 -150 -1.42 10,620 10,700 10,340 209,810 2,194,125,095
우진 (105840) 10,530 -110 -1.03 11,210 11,250 10,040 764,919 8,151,050,660
미원홀딩스 (107590) 74,300 -3300 -4.25 77,600 77,600 74,100 659 49,767,200
LX세미콘 (108320) 61,200 600 .99 60,300 62,500 60,300 50,553 3,103,312,100
LX하우시스 (108670) 31,750 150 .47 32,000 32,300 31,300 23,349 742,015,850
LX하우시스우 (108675) 18,790 90 .48 18,650 18,890 18,650 1,160 21,832,760
주성코퍼레이션 (109070) 910 -9 -.98 919 931 900 423,371 386,539,976
호전실업 (111110) 8,880 100 1.14 8,720 8,890 8,670 66,818 584,254,135
동인기연 (111380) 15,000 -20 -.13 14,960 15,160 14,800 16,583 247,748,970
영원무역 (111770) 60,100 -200 -.33 59,700 60,500 59,300 43,393 2,598,464,050
씨에스윈드 (112610) 49,700 -800 -1.58 50,000 50,100 48,550 421,741 20,806,091,450
GKL (114090) 15,190 -120 -.78 15,240 15,450 14,930 236,089 3,588,773,710
대성에너지 (117580) 9,550 -750 -7.28 9,460 10,140 9,350 2,024,478 19,557,941,890
메타케어 (118000) 353 -7 -1.94 360 369 352 1,168,243 419,976,375
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 102,200 -100 -.1 102,300 103,800 101,100 6,083 622,922,400
코오롱인더 (120110) 33,350 -350 -1.04 33,950 34,200 32,950 75,959 2,548,192,050
코오롱인더우 (120115) 22,050 0 0 22,150 22,350 21,800 14,937 329,289,150
아이마켓코리아 (122900) 8,250 0 0 8,250 8,280 8,150 66,003 542,123,235
한국화장품 (123690) 7,190 40 .56 7,150 7,220 7,090 67,284 481,051,010
SJM (123700) 3,405 -25 -.73 3,495 3,515 3,365 61,116 210,282,135
한국자산신탁 (123890) 2,465 -15 -.6 2,480 2,497 2,420 323,349 794,400,172
현대퓨처넷 (126560) 3,270 0 0 3,275 3,290 3,255 61,093 200,129,747
수산인더스트리 (126720) 26,900 -200 -.74 28,000 28,200 26,100 188,157 5,078,483,700
대성산업 (128820) 4,205 -125 -2.89 4,305 4,365 4,110 441,389 1,867,181,435
한미약품 (128940) 291,500 8500 3 291,000 294,500 278,000 161,686 46,626,640,000
인터지스 (129260) 2,710 -25 -.91 2,735 2,735 2,650 161,755 434,888,970
한전산업 (130660) 14,410 -630 -4.19 15,480 15,480 13,990 1,648,711 24,244,204,280
화인베스틸 (133820) 837 -16 -1.88 869 869 836 76,198 64,401,470
미원화학 (134380) 80,300 0 0 80,300 80,300 79,800 286 22,932,000
시디즈 (134790) 33,600 2100 6.67 31,450 34,450 31,300 26,767 890,505,975
선진 (136490) 11,060 310 2.88 10,750 11,510 10,720 362,873 4,026,042,800
에스디바이오센서 (137310) 11,300 50 .44 11,200 11,480 11,130 216,009 2,438,551,830
메리츠금융지주 (138040) 108,300 -1400 -1.28 108,700 110,900 107,200 468,008 50,724,010,650
코오롱ENP (138490) 6,670 -80 -1.19 6,790 6,850 6,600 57,690 387,036,870
BNK금융지주 (138930) 11,920 -160 -1.32 11,950 12,460 11,820 1,736,323 20,914,785,425
iM금융지주 (139130) 11,710 -110 -.93 11,790 12,140 11,630 700,670 8,268,906,750
이마트 (139480) 81,500 -600 -.73 82,100 82,800 80,900 184,756 15,075,990,650
아주스틸 (139990) 4,205 5 .12 4,200 4,210 4,165 12,909 53,900,609
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,640 -4 -.24 1,640 1,650 1,633 5,456 8,956,115
다이나믹디자인 (145210) 898 -18 -1.97 906 924 864 194,004 173,164,147
케이탑리츠 (145270) 957 -7 -.73 964 965 951 55,006 52,540,886
덴티움 (145720) 65,300 -700 -1.06 65,700 66,000 64,900 44,277 2,893,239,450
삼양사 (145990) 53,500 -700 -1.29 54,500 54,900 52,500 22,341 1,195,300,050
삼양사우 (145995) 36,200 150 .42 36,200 36,950 36,050 1,049 38,380,550
한국ANKOR유전 (152550) 346 -33 -8.71 325 401 313 89,279,593 31,837,762,328
DSR (155660) 4,015 0 0 4,015 4,040 3,970 28,689 114,683,120
애경케미칼 (161000) 10,000 -90 -.89 10,100 10,290 9,890 296,786 2,988,604,285
한국타이어앤테크놀로지 (161390) 39,000 -350 -.89 39,150 39,550 38,650 533,929 20,818,003,090
한국콜마 (161890) 88,000 -1600 -1.79 89,500 89,500 86,700 208,304 18,263,051,600
동일고무벨트 (163560) 7,570 80 1.07 7,540 7,620 7,440 106,750 804,207,530
동아에스티 (170900) 47,400 50 .11 48,000 48,250 47,350 20,008 955,511,075
JB금융지주 (175330) 21,900 900 4.29 20,800 22,300 20,700 1,441,730 31,453,690,875
PI첨단소재 (178920) 17,380 60 .35 17,500 17,940 17,230 142,776 2,501,206,595
한진칼 (180640) 132,500 -2800 -2.07 134,500 137,000 131,100 87,618 11,701,312,900
한진칼우 (18064K) 37,300 -700 -1.84 38,150 38,200 36,200 26,521 984,463,025
NHN (181710) 29,150 1650 6 28,500 29,300 28,250 259,142 7,454,224,725
아세아시멘트 (183190) 12,300 -10 -.08 12,310 12,480 12,090 121,515 1,488,956,940
종근당 (185750) 84,200 -300 -.36 84,100 85,300 83,700 27,036 2,282,809,450
더블유게임즈 (192080) 52,400 0 0 51,700 52,700 51,500 89,195 4,652,648,500
쿠쿠홀딩스 (192400) 30,900 -1100 -3.44 32,500 32,500 30,050 43,093 1,336,434,425
드림텍 (192650) 6,000 30 .5 6,000 6,090 5,890 144,035 865,871,745
코스맥스 (192820) 263,000 7000 2.73 257,000 265,000 253,500 140,633 36,597,926,250
제이에스코퍼레이션 (194370) 11,220 -400 -3.44 11,640 11,680 11,000 417,590 4,694,758,940
해성디에스 (195870) 26,350 2650 11.18 25,100 27,950 24,600 935,501 24,799,291,625
서연이화 (200880) 12,490 100 .81 12,500 12,850 12,350 108,568 1,369,359,280
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,550 500 1.51 33,150 33,800 32,900 367,779 12,321,609,875
삼성바이오로직스 (207940) 1,010,000 -5000 -.49 1,019,000 1,024,000 1,006,000 72,268 73,220,599,823
디와이파워 (210540) 13,090 150 1.16 12,940 13,280 12,850 61,614 807,504,890
SK디앤디 (210980) 9,920 -100 -1 10,030 10,110 9,860 57,855 576,696,100
한솔제지 (213500) 8,690 0 0 8,710 8,740 8,600 64,524 559,360,445
이노션 (214320) 18,860 120 .64 18,760 19,060 18,580 118,654 2,229,910,750
금호에이치티 (214330) 687 24 3.62 680 689 658 1,903,681 1,278,963,840
경보제약 (214390) 4,975 -95 -1.87 5,120 5,120 4,960 43,236 216,327,425
토니모리 (214420) 10,820 1120 11.55 9,770 11,250 9,610 3,842,058 40,966,733,335
잇츠한불 (226320) 13,030 -10 -.08 12,950 13,230 12,850 30,359 393,858,890
현대코퍼레이션홀딩스 (227840) 12,890 -150 -1.15 13,190 13,250 12,730 83,224 1,082,229,520
LS에코에너지 (229640) 35,200 -250 -.71 36,200 36,200 34,250 139,195 4,915,192,675
JW생명과학 (234080) 12,090 -50 -.41 12,130 12,320 11,890 65,042 782,749,300
두산밥캣 (241560) 51,900 300 .58 52,000 53,800 50,900 238,552 12,514,429,950
화승엔터프라이즈 (241590) 7,580 130 1.74 7,460 7,600 7,380 164,522 1,236,285,660
에이플러스에셋 (244920) 5,920 -210 -3.43 6,220 6,220 5,880 141,968 847,111,095
솔루엠 (248070) 15,200 420 2.84 15,020 15,680 14,980 259,172 3,969,157,590
샘표식품 (248170) 26,450 -350 -1.31 26,700 26,850 26,250 26,348 698,108,050
일동제약 (249420) 12,440 290 2.39 12,270 12,450 12,160 38,949 478,724,420
넷마블 (251270) 57,000 0 0 57,800 58,500 56,500 206,039 11,794,697,850
크래프톤 (259960) 367,500 -3000 -.81 368,000 373,000 364,500 97,685 35,929,630,250
크라운제과 (264900) 8,830 -120 -1.34 8,950 8,970 8,740 58,991 520,722,670
크라운제과우 (26490K) 10,010 -190 -1.86 10,150 10,190 10,010 5,418 54,649,270
HD현대 (267250) 132,400 -4200 -3.07 139,500 140,800 128,500 946,815 126,289,681,000
HD현대일렉트릭 (267260) 470,500 14000 3.07 460,000 477,000 455,000 355,866 166,496,181,000
HD현대건설기계 (267270) 75,900 4500 6.3 72,000 76,400 71,600 431,187 32,316,403,850
경동도시가스 (267290) 20,300 -200 -.98 20,500 20,550 20,200 19,432 395,913,350
아시아나IDT (267850) 11,690 0 0 11,640 11,850 11,460 12,370 143,829,580
미원에스씨 (268280) 151,900 -7000 -4.41 154,100 156,900 151,900 1,779 274,856,500
오리온 (271560) 110,200 -900 -.81 110,600 111,200 109,300 175,966 19,372,149,650
일진하이솔루스 (271940) 14,260 -10 -.07 14,140 14,620 14,140 42,253 607,705,760
제일약품 (271980) 14,520 390 2.76 14,250 15,000 13,760 183,969 2,664,664,015
한화시스템 (272210) 66,200 2000 3.12 63,400 67,800 62,200 5,372,164 350,524,129,600
진에어 (272450) 9,000 100 1.12 8,980 9,060 8,900 109,000 978,233,760
삼양패키징 (272550) 13,390 0 0 13,400 13,480 13,290 17,842 238,415,600
에이피알 (278470) 131,200 -1400 -1.06 132,100 133,800 129,200 273,441 35,993,844,200
롯데웰푸드 (280360) 120,000 -700 -.58 119,500 120,600 118,700 18,441 2,205,298,850
케이씨텍 (281820) 26,500 300 1.15 26,650 27,600 26,050 127,328 3,413,322,650
BGF리테일 (282330) 116,700 -700 -.6 116,300 117,300 115,200 52,051 6,058,649,500
쿠쿠홈시스 (284740) 26,250 -550 -2.05 26,850 27,350 26,200 37,790 1,003,036,125
SK케미칼 (285130) 57,000 -1100 -1.89 57,800 58,300 56,300 75,311 4,305,456,050
SK케미칼우 (28513K) 26,300 -450 -1.68 26,450 26,900 25,150 15,259 400,195,925
롯데이노베이트 (286940) 24,650 -450 -1.79 25,200 25,250 23,500 477,068 11,610,535,975
하나제약 (293480) 12,270 0 0 12,310 12,430 12,120 38,916 478,601,185
신한알파리츠 (293940) 5,510 110 2.04 5,420 5,510 5,390 440,236 2,400,707,375
HDC현대산업개발 (294870) 25,450 -100 -.39 26,300 26,450 24,950 268,852 6,846,440,550
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 248,500 -4500 -1.78 252,500 253,500 245,500 11,684 2,904,256,750
효성중공업 (298040) 766,000 -5000 -.65 773,000 796,000 750,000 92,627 71,373,530,000
HS효성첨단소재 (298050) 197,200 -700 -.35 196,100 200,500 194,000 18,753 3,690,034,500
에어부산 (298690) 2,040 -20 -.97 2,090 2,090 2,025 305,435 625,121,389
한일시멘트 (300720) 18,360 -210 -1.13 18,500 18,880 18,160 84,157 1,553,707,255
SK바이오사이언스 (302440) 44,950 50 .11 44,950 45,950 44,300 114,002 5,142,904,050
세아제강 (306200) 151,700 -8500 -5.31 160,200 160,200 151,100 29,466 4,550,240,150
현대오토에버 (307950) 147,200 -1300 -.88 151,000 151,200 145,200 39,349 5,805,123,100
씨티알모빌리티 (308170) 6,390 -80 -1.24 6,400 6,540 6,290 3,191 20,513,340
우리금융지주 (316140) 20,900 0 0 20,850 21,300 20,600 3,783,122 78,929,806,850
자이에스앤디 (317400) 3,715 -25 -.67 3,740 3,810 3,670 55,016 205,224,932
HD현대에너지솔루션 (322000) 48,050 -1900 -3.8 48,900 49,200 46,600 319,686 15,305,433,250
카카오뱅크 (323410) 27,450 -600 -2.14 28,000 28,450 27,100 1,062,121 29,468,867,600
SK바이오팜 (326030) 91,100 -800 -.87 91,200 92,700 90,600 133,232 12,198,622,200
HD현대중공업 (329180) 436,500 -12500 -2.78 458,000 458,000 429,500 433,501 190,637,305,250
롯데리츠 (330590) 3,720 70 1.92 3,670 3,720 3,615 924,979 3,393,097,850
이지스밸류플러스리츠 (334890) 4,640 -410 -8.12 4,950 4,955 4,640 1,319,933 6,409,998,569
두산퓨얼셀 (336260) 18,950 -240 -1.25 19,500 19,570 18,490 403,132 7,654,604,220
두산퓨얼셀1우 (33626K) 5,210 -100 -1.88 5,310 5,340 5,090 32,792 170,742,175
두산퓨얼셀2우B (33626L) 8,450 -70 -.82 8,620 8,650 8,050 8,003 66,372,820
솔루스첨단소재 (336370) 8,260 -40 -.48 8,470 8,490 8,200 184,737 1,536,197,725
솔루스첨단소재1우 (33637K) 1,629 11 .68 1,622 1,642 1,611 56,945 92,419,666
솔루스첨단소재2우B (33637L) 4,135 35 .85 4,100 4,190 4,100 10,861 44,975,600
NH프라임리츠 (338100) 4,510 20 .45 4,510 4,570 4,440 61,805 278,116,501
교촌에프앤비 (339770) 5,530 50 .91 5,610 5,740 5,430 364,943 2,043,607,800
KCC글라스 (344820) 32,750 550 1.71 32,300 33,050 32,200 80,908 2,648,227,375
제이알글로벌리츠 (348950) 2,725 30 1.11 2,700 2,725 2,685 861,618 2,329,654,441
이지스레지던스리츠 (350520) 4,230 -5 -.12 4,235 4,240 4,225 39,105 165,440,192
하이브 (352820) 298,500 -500 -.17 301,500 302,000 294,000 169,266 50,347,113,750
대덕전자 (353200) 15,700 110 .71 15,880 16,160 15,560 382,883 6,085,589,460
대덕전자1우 (35320K) 7,920 70 .89 7,860 7,950 7,810 3,299 26,008,270
코람코라이프인프라리츠 (357120) 4,450 160 3.73 4,265 4,450 4,265 326,094 1,415,402,792
미래에셋맵스리츠 (357250) 2,695 5 .19 2,700 2,710 2,685 21,999 59,366,377
마스턴프리미어리츠 (357430) 1,459 -2 -.14 1,465 1,466 1,459 89,661 130,996,223
SK아이이테크놀로지 (361610) 22,700 50 .22 22,650 23,300 22,300 104,133 2,373,131,600
티와이홀딩스 (363280) 3,160 40 1.28 3,180 3,285 3,080 115,218 366,160,817
티와이홀딩스우 (36328K) 4,805 0 0 4,890 4,890 4,785 32,061 154,397,320
ESR켄달스퀘어리츠 (365550) 4,190 -125 -2.9 4,315 4,315 4,190 648,219 2,741,413,955
한컴라이프케어 (372910) 3,270 15 .46 3,255 3,295 3,220 354,278 1,156,370,435
LG에너지솔루션 (373220) 294,000 1000 .34 298,000 301,500 292,000 243,494 71,796,098,500
DL이앤씨 (375500) 52,800 1000 1.93 53,900 56,200 51,300 678,840 36,522,654,600
DL이앤씨우 (37550K) 23,750 300 1.28 23,950 24,650 23,250 22,488 539,914,475
DL이앤씨2우(전환) (37550L) 34,850 900 2.65 34,450 36,200 33,850 16,826 594,139,550
디앤디플랫폼리츠 (377190) 3,140 -130 -3.98 3,280 3,280 3,140 362,229 1,148,024,193
카카오페이 (377300) 57,900 -3500 -5.7 62,500 62,800 54,300 2,305,884 134,626,728,400
바이오노트 (377740) 5,150 -10 -.19 5,160 5,260 5,090 62,830 325,321,720
화승알앤에이 (378850) 3,260 -50 -1.51 3,290 3,315 3,220 48,040 157,580,410
케이카 (381970) 13,890 -1290 -8.5 15,250 15,370 13,640 1,854,394 26,677,103,325
F&F (383220) 76,100 200 .26 74,900 76,300 74,300 62,313 4,690,162,350
LX홀딩스 (383800) 9,370 -80 -.85 9,640 9,760 9,140 398,602 3,736,834,655
LX홀딩스1우 (38380K) 9,130 -10 -.11 9,340 9,340 9,100 7,066 64,697,520
SK리츠 (395400) 4,550 -150 -3.19 4,675 4,715 4,550 810,208 3,736,784,198
미래에셋글로벌리츠 (396690) 2,625 -5 -.19 2,650 2,650 2,600 84,219 220,161,961
NH올원리츠 (400760) 3,635 0 0 3,625 3,640 3,585 113,886 411,085,831
SK스퀘어 (402340) 153,400 3500 2.33 149,100 155,700 148,500 804,283 123,188,951,415
쏘카 (403550) 13,420 -80 -.59 13,520 13,720 13,400 8,000 107,919,150
신한서부티엔디리츠 (404990) 3,495 15 .43 3,475 3,515 3,430 163,668 568,674,242
KB발해인프라 (415640) 8,090 50 .62 8,060 8,130 8,030 172,146 1,391,412,320
코람코더원리츠 (417310) 5,250 150 2.94 5,100 5,250 5,060 105,563 540,774,790
KB스타리츠 (432320) 4,035 255 6.75 3,830 4,035 3,750 375,623 1,435,948,655
HD현대마린솔루션 (443060) 205,500 4000 1.99 202,500 211,000 201,500 172,707 35,510,384,750
유니드비티플러스 (446070) 4,355 -30 -.68 4,385 4,400 4,330 28,102 122,495,530
삼성FN리츠 (448730) 4,525 70 1.57 4,460 4,540 4,365 243,427 1,077,081,959
에코프로머티 (450080) 42,200 -100 -.24 42,700 43,550 41,600 392,972 16,679,747,875
코오롱모빌리티그룹 (450140) 2,585 115 4.66 2,505 2,885 2,480 9,948,474 26,920,538,818
코오롱모빌리티그룹우 (45014K) 5,420 1250 29.98 4,415 5,420 4,410 370,540 1,844,452,557
한화리츠 (451800) 3,870 60 1.57 3,825 3,875 3,810 484,051 1,858,098,428
한화갤러리아 (452260) 1,276 -11 -.85 1,287 1,299 1,255 944,011 1,202,714,262
한화갤러리아우 (45226K) 2,410 0 0 2,415 2,415 2,410 10,937 26,391,515
현대그린푸드 (453340) 18,080 160 .89 18,260 18,260 17,710 85,639 1,540,835,760
두산로보틱스 (454910) 50,900 0 0 51,600 52,200 50,000 224,928 11,544,671,900
OCI (456040) 56,100 -1200 -2.09 56,700 57,400 54,800 51,805 2,913,264,450
이수스페셜티케미컬 (457190) 39,350 200 .51 39,150 40,450 38,550 188,929 7,466,331,175
동국씨엠 (460850) 6,390 -100 -1.54 6,510 6,520 6,290 63,382 405,677,130
동국제강 (460860) 9,370 -140 -1.47 9,550 9,570 9,250 203,951 1,904,268,825
조선내화 (462520) 13,230 -20 -.15 13,260 13,370 13,210 7,201 95,640,520
시프트업 (462870) 51,400 -900 -1.72 52,800 53,400 51,000 273,809 14,189,583,300
STX그린로지스 (465770) 10,370 -340 -3.17 10,010 11,230 9,820 5,876,796 62,667,056,055
SK이터닉스 (475150) 21,750 -1550 -6.65 22,800 22,800 21,150 1,065,953 23,399,794,850
더본코리아 (475560) 28,400 100 .35 28,650 28,650 28,150 48,679 1,384,267,825
씨케이솔루션 (480370) 10,940 -190 -1.71 10,990 11,190 10,840 100,973 1,109,793,010
신한글로벌액티브리츠 (481850) 1,536 -3 -.19 1,548 1,555 1,530 56,980 87,728,353
달바글로벌 (483650) 157,400 -5200 -3.2 163,200 166,000 157,300 207,250 33,379,477,650
엠앤씨솔루션 (484870) 138,200 -1000 -.72 137,500 139,100 133,100 77,513 10,576,388,450
HS효성 (487570) 70,200 2900 4.31 69,600 72,000 67,400 153,975 10,767,974,350
한화비전 (489790) 55,400 4000 7.78 52,100 56,700 51,500 2,275,928 125,295,020,300
GS피앤엘 (499790) 32,600 -1250 -3.69 33,950 34,850 31,750 253,019 8,306,555,750
엘브이엠씨홀딩스 (900140) 1,868 -16 -.85 1,884 1,900 1,852 7,239,570 13,527,939,124
프레스티지바이오파마 (950210) 11,940 -220 -1.81 12,160 12,250 11,860 129,675 1,564,857,010

Leave a Comment