KOSPI 20250619

KOSPI 일별 조회 데이터 [962] (2025-06-19)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,840 -30 -.44 6,900 6,920 6,760 59,556 406,290,785
KR모터스 (000040) 414 -4 -.96 418 424 410 174,181 72,360,510
경방 (000050) 7,990 -20 -.25 8,080 8,080 7,900 92,564 735,636,370
삼양홀딩스 (000070) 87,300 300 .34 87,300 88,500 85,400 37,449 3,250,885,850
삼양홀딩스우 (000075) 87,200 400 .46 86,400 87,200 85,900 151 13,034,300
하이트진로 (000080) 20,250 200 1 20,100 20,300 20,050 118,354 2,389,168,800
하이트진로2우B (000087) 15,880 90 .57 15,990 15,990 15,720 2,002 31,632,580
유한양행 (000100) 101,100 -2600 -2.51 104,000 104,000 100,800 570,166 57,921,772,950
유한양행우 (000105) 94,400 -1700 -1.77 96,100 96,800 94,000 8,680 826,519,150
CJ대한통운 (000120) 85,500 600 .71 85,100 86,050 84,700 58,706 5,015,198,550
하이트진로홀딩스 (000140) 10,570 -50 -.47 10,620 10,710 10,490 51,239 542,264,655
하이트진로홀딩스우 (000145) 13,170 -50 -.38 13,180 13,180 12,990 950 12,406,530
두산 (000150) 610,000 3000 .49 602,000 613,000 591,000 94,402 56,960,863,500
두산우 (000155) 428,500 -7000 -1.61 435,500 439,000 415,500 52,023 22,134,029,000
두산2우B (000157) 493,000 -20000 -3.9 512,000 520,000 480,000 9,899 4,862,237,000
성창기업지주 (000180) 1,690 0 0 1,681 1,719 1,670 28,456 48,158,759
DL (000210) 43,750 -1400 -3.1 44,700 45,400 42,700 174,860 7,588,489,100
DL우 (000215) 23,200 -950 -3.93 25,200 25,200 22,750 11,336 265,958,675
유유제약 (000220) 4,575 25 .55 4,550 4,590 4,510 18,634 84,590,636
유유제약1우 (000225) 5,030 40 .8 5,090 5,090 4,915 2,779 13,983,470
유유제약2우B (000227) 10,690 0 0 10,780 10,960 10,690 201 2,172,390
일동홀딩스 (000230) 7,040 90 1.29 6,960 7,140 6,930 28,589 199,598,690
한국앤컴퍼니 (000240) 18,990 170 .9 18,840 19,070 18,500 148,479 2,797,589,405
기아 (000270) 98,200 -700 -.71 99,400 99,800 97,500 691,399 68,017,466,750
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 20,200 -900 -4.27 21,300 21,350 20,150 214,759 4,372,536,400
노루홀딩스우 (000325) 35,150 -100 -.28 35,650 35,650 33,500 2,736 93,738,050
한화손해보험 (000370) 5,710 10 .18 5,740 5,870 5,590 515,513 2,943,089,005
삼화페인트 (000390) 6,060 -10 -.16 6,090 6,100 6,020 22,775 137,541,215
롯데손해보험 (000400) 1,668 -17 -1.01 1,685 1,691 1,651 286,189 476,212,403
대원강업 (000430) 3,775 -25 -.66 3,800 3,840 3,770 22,152 83,747,521
CR홀딩스 (000480) 5,510 50 .92 5,460 5,520 5,450 9,839 54,013,855
대동 (000490) 10,810 0 0 10,850 10,920 10,700 149,085 1,608,247,080
가온전선 (000500) 64,300 -700 -1.08 65,400 66,300 63,700 70,178 4,537,692,150
삼일제약 (000520) 10,110 -180 -1.75 10,290 10,290 10,000 165,338 1,669,891,820
흥국화재 (000540) 4,255 -15 -.35 4,285 4,370 4,170 145,949 619,413,852
흥국화재우 (000545) 7,380 -170 -2.25 7,520 7,520 7,380 12,863 95,395,390
CS홀딩스 (000590) 89,800 -3400 -3.65 92,400 93,200 89,000 894 80,870,400
동아쏘시오홀딩스 (000640) 120,500 -2500 -2.03 120,000 121,800 118,800 19,611 2,360,397,600
천일고속 (000650) 41,250 -700 -1.67 41,500 45,600 41,050 3,359 143,208,950
SK하이닉스 (000660) 246,000 -500 -.2 247,000 250,000 242,000 2,317,796 569,942,842,750
영풍 (000670) 42,500 400 .95 42,100 42,700 41,600 14,149 595,849,150
LS네트웍스 (000680) 3,910 50 1.3 3,860 3,920 3,785 384,328 1,486,075,639
유수홀딩스 (000700) 6,100 -50 -.81 6,190 6,230 6,060 24,357 149,281,760
현대건설 (000720) 78,400 1700 2.22 76,900 78,900 75,000 1,438,773 110,521,906,550
현대건설우 (000725) 67,900 100 .15 67,800 68,300 65,900 23,771 1,587,783,550
이화산업 (000760) 13,190 0 0 13,190 13,370 12,810 1,778 23,213,910
삼성화재 (000810) 428,000 5500 1.3 424,000 432,500 424,000 127,402 54,459,558,000
삼성화재우 (000815) 322,000 3000 .94 320,000 323,500 319,000 5,947 1,905,971,250
화천기공 (000850) 33,000 150 .46 33,200 33,200 32,300 4,147 135,424,950
강남제비스코 (000860) 12,730 -20 -.16 12,750 12,750 12,520 16,266 204,619,470
한화 (000880) 94,900 1400 1.5 94,200 96,800 92,200 462,032 43,619,701,900
한화우 (000885) 69,600 500 .72 71,000 71,000 68,400 1,423 97,864,600
한화3우B (00088K) 39,300 0 0 39,700 40,600 38,700 120,639 4,756,789,825
보해양조 (000890) 503 -5 -.98 504 512 494 739,688 371,831,557
유니온 (000910) 4,795 0 0 4,790 4,820 4,750 83,827 400,521,262
전방 (000950) 37,650 -1700 -4.32 39,350 39,350 37,000 10,045 381,266,550
한국주철관 (000970) 7,230 30 .42 7,210 7,230 7,090 61,590 439,850,140
DB하이텍 (000990) 46,900 -350 -.74 47,600 47,700 45,800 180,877 8,433,868,375
페이퍼코리아 (001020) 733 7 .96 736 736 708 9,616 6,995,109
CJ (001040) 162,900 14400 9.7 157,300 169,100 157,300 747,994 121,887,475,750
CJ우 (001045) 84,300 5000 6.31 80,900 87,800 80,900 30,666 2,589,943,100
CJ4우(전환) (00104K) 133,000 10400 8.48 126,900 135,200 126,300 44,195 5,813,104,800
JW중외제약 (001060) 22,650 -400 -1.74 22,950 23,000 22,550 78,723 1,788,200,575
JW중외제약우 (001065) 29,150 50 .17 29,150 29,200 29,050 145 4,227,300
JW중외제약2우B (001067) 63,400 800 1.28 63,400 63,400 62,800 19 1,201,400
대한방직 (001070) 6,910 -80 -1.14 6,990 6,990 6,850 21,501 148,270,860
만호제강 (001080) 28,300 150 .53 28,150 28,350 28,150 98 2,771,650
LX인터내셔널 (001120) 31,250 200 .64 31,150 31,350 30,800 127,314 3,961,605,475
대한제분 (001130) 153,800 -700 -.45 155,000 155,000 151,800 1,866 284,815,200
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,515 -90 -2.5 3,625 3,655 3,460 841,098 2,971,735,892
금호전기 (001210) 1,124 6 .54 1,118 1,160 1,104 118,991 134,321,867
동국홀딩스 (001230) 8,450 -40 -.47 8,510 8,510 8,330 32,168 270,282,840
GS글로벌 (001250) 2,680 -25 -.92 2,715 2,715 2,595 601,920 1,601,872,020
남광토건 (001260) 10,000 30 .3 9,970 10,000 9,750 44,960 443,758,480
부국증권 (001270) 41,650 -550 -1.3 42,900 42,900 40,650 20,967 870,599,000
부국증권우 (001275) 26,300 -400 -1.5 26,850 26,850 26,000 4,331 113,346,750
상상인증권 (001290) 712 -27 -3.65 755 756 694 1,187,521 852,091,219
PKC (001340) 5,680 0 0 5,690 5,720 5,600 94,771 537,411,790
삼성제약 (001360) 1,822 -34 -1.83 1,855 1,855 1,810 658,687 1,201,226,033
SG글로벌 (001380) 1,723 -20 -1.15 1,746 1,750 1,718 157,701 272,503,135
KG케미칼 (001390) 4,645 10 .22 4,650 4,790 4,585 262,522 1,226,015,030
태원물산 (001420) 4,090 -20 -.49 4,135 4,135 4,015 2,692 10,945,705
세아베스틸지주 (001430) 26,550 1850 7.49 25,550 26,700 24,400 339,867 8,631,240,075
대한전선 (001440) 16,030 160 1.01 16,050 16,100 15,700 1,374,451 21,831,663,015
현대해상 (001450) 25,200 -100 -.4 25,300 25,700 24,850 420,809 10,629,148,425
BYC (001460) 39,700 -700 -1.73 40,450 42,150 38,700 5,264 211,909,125
BYC우 (001465) 23,700 650 2.82 23,550 24,500 23,250 26,411 630,145,000
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,420 -70 -.93 7,550 7,640 7,340 336,460 2,502,925,125
SK증권 (001510) 671 -19 -2.75 695 695 659 7,849,071 5,267,047,547
SK증권우 (001515) 2,205 -130 -5.57 2,360 2,360 2,190 31,042 68,899,410
동양 (001520) 631 -4 -.63 639 639 625 206,593 130,280,439
동양우 (001525) 4,190 35 .84 4,200 4,215 4,150 369 1,542,080
동양2우B (001527) 7,800 -670 -7.91 8,640 8,640 7,720 1,404 11,151,960
DI동일 (001530) 38,950 350 .91 38,300 38,950 38,100 21,327 822,492,600
조비 (001550) 14,860 -70 -.47 14,780 15,250 14,600 97,433 1,447,082,025
제일연마 (001560) 9,900 -130 -1.3 10,100 10,100 9,730 9,514 93,562,555
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 490 1 .2 489 495 487 24,406 11,939,071
종근당홀딩스 (001630) 53,400 200 .38 54,800 54,800 52,900 3,336 178,017,900
대상 (001680) 22,000 50 .23 22,000 22,350 21,850 102,553 2,257,447,275
대상우 (001685) 17,110 0 0 17,110 17,200 16,940 9,651 164,453,620
신영증권 (001720) 117,700 -1300 -1.09 118,700 119,000 114,600 46,253 5,379,936,800
SK네트웍스 (001740) 4,285 20 .47 4,300 4,345 4,245 343,729 1,470,715,014
한양증권 (001750) 17,920 -400 -2.18 18,500 18,500 17,770 38,671 694,909,195
한양증권우 (001755) 17,270 -260 -1.48 17,690 17,930 17,050 3,490 60,175,235
SHD (001770) 17,970 10 .06 17,960 18,100 17,960 2,381 42,871,935
알루코 (001780) 2,340 20 .86 2,345 2,355 2,305 213,494 497,351,986
대한제당 (001790) 2,900 -15 -.51 2,900 2,930 2,880 511,336 1,479,147,681
대한제당우 (001795) 2,470 -25 -1 2,510 2,510 2,465 47,292 117,610,330
오리온홀딩스 (001800) 21,850 550 2.58 21,450 22,150 21,400 191,463 4,180,545,925
삼화콘덴서 (001820) 26,900 0 0 27,000 27,200 26,600 19,002 509,979,775
KISCO홀딩스 (001940) 25,550 -1350 -5.02 25,600 25,950 25,400 37,752 967,830,100
코오롱 (002020) 41,900 1750 4.36 40,350 47,850 37,900 1,567,911 66,762,540,250
코오롱우 (002025) 23,850 1550 6.95 22,150 28,550 21,150 238,790 6,038,843,425
아세아 (002030) 302,500 -4500 -1.47 309,000 309,000 299,000 5,915 1,780,628,750
비비안 (002070) 805 -4 -.49 814 816 797 1,221,140 980,598,158
경농 (002100) 10,140 -70 -.69 10,210 10,230 10,010 72,562 734,481,310
고려산업 (002140) 3,035 -5 -.16 3,010 3,045 2,995 179,399 541,957,465
도화엔지니어링 (002150) 6,890 90 1.32 6,800 6,940 6,740 109,067 748,945,630
삼양통상 (002170) 55,100 500 .92 55,400 55,400 53,800 1,269 69,027,400
한국수출포장 (002200) 3,045 0 0 3,045 3,060 3,035 20,967 63,783,695
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,675 35 1.33 2,640 2,730 2,575 62,540 165,850,631
고려제강 (002240) 18,140 10 .06 18,140 18,200 17,900 11,544 208,185,730
아세아제지 (002310) 8,150 210 2.64 7,990 8,180 7,930 161,305 1,307,566,560
한진 (002320) 20,000 -100 -.5 20,200 20,200 19,940 32,238 644,938,630
넥센타이어 (002350) 6,410 30 .47 6,380 6,440 6,290 291,810 1,852,943,625
넥센타이어1우B (002355) 3,220 0 0 3,215 3,255 3,165 48,609 155,975,190
SH에너지화학 (002360) 474 -3 -.63 475 480 465 957,956 451,887,161
KCC (002380) 312,000 -1000 -.32 312,500 315,500 306,500 33,128 10,262,921,250
한독 (002390) 11,500 0 0 11,500 11,520 11,430 3,725 42,701,010
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,630 10 .18 5,650 5,790 5,530 13,221 75,126,640
삼익악기 (002450) 1,320 2 .15 1,318 1,320 1,301 81,034 106,325,719
HS화성 (002460) 10,860 -40 -.37 10,900 10,900 10,800 3,889 42,143,610
조흥 (002600) 158,900 -100 -.06 159,000 159,000 158,900 5 794,600
제일파마홀딩스 (002620) 8,310 -80 -.95 8,280 8,380 8,150 12,658 104,099,650
오리엔트바이오 (002630) 849 -14 -1.62 864 868 843 2,038,979 1,735,755,829
동일제강 (002690) 1,605 34 2.16 1,571 1,609 1,571 6,552 10,401,696
신일전자 (002700) 1,477 17 1.16 1,461 1,502 1,449 903,020 1,335,678,412
TCC스틸 (002710) 15,730 -120 -.76 15,910 16,120 15,690 120,970 1,913,376,085
국제약품 (002720) 4,770 -60 -1.24 4,835 4,835 4,770 73,253 351,085,728
보락 (002760) 1,073 -11 -1.01 1,091 1,091 1,015 259,757 277,354,135
진흥기업 (002780) 771 1 .13 773 780 764 172,192 132,804,858
진흥기업우B (002785) 3,580 -50 -1.38 3,630 3,630 3,575 121 436,130
진흥기업2우B (002787) 7,790 80 1.04 7,620 7,790 7,620 1,358 10,423,510
아모레퍼시픽홀딩스 (002790) 29,700 1500 5.32 28,500 30,650 28,450 518,890 15,508,875,625
아모레퍼시픽홀딩스우 (002795) 12,370 160 1.31 12,230 12,660 12,230 64,437 804,901,050
아모레퍼시픽홀딩스3우C (00279K) 22,150 800 3.75 21,450 22,600 21,450 39,775 888,715,200
삼영무역 (002810) 15,640 -90 -.57 15,610 15,940 15,500 28,809 452,031,285
SUN&L (002820) 2,940 -30 -1.01 3,030 3,035 2,850 17,001 49,659,570
미원상사 (002840) 174,000 -1500 -.85 173,900 175,400 173,900 841 146,379,000
신풍 (002870) 1,133 15 1.34 1,150 1,160 1,121 163,590 186,435,964
대유에이텍 (002880) 1,062 4 .38 1,061 1,106 1,060 250,688 270,120,658
TYM (002900) 5,320 100 1.92 5,230 5,330 5,140 238,418 1,254,161,250
유성기업 (002920) 1,998 -7 -.35 2,005 2,005 1,983 21,909 43,673,688
한국쉘석유 (002960) 452,000 -2000 -.44 458,500 458,500 449,500 2,413 1,088,785,000
금호건설 (002990) 3,405 5 .15 3,410 3,470 3,325 94,809 319,193,102
금호건설우 (002995) 11,830 20 .17 11,810 11,830 11,750 795 9,358,840
부광약품 (003000) 3,750 -60 -1.57 3,830 3,840 3,740 104,198 391,791,730
혜인 (003010) 5,500 -100 -1.79 5,590 5,590 5,430 156,829 858,880,820
세아제강지주 (003030) 213,000 1500 .71 211,500 213,500 208,500 7,969 1,679,587,000
에이프로젠바이오로직스 (003060) 661 3 .46 658 667 650 255,436 168,200,962
코오롱글로벌 (003070) 9,720 320 3.4 9,690 9,800 9,420 67,869 652,264,815
코오롱글로벌우 (003075) 16,290 -110 -.67 16,400 16,400 16,110 3,544 57,538,410
SB성보 (003080) 2,780 5 .18 2,780 2,780 2,750 30,157 83,338,820
대웅 (003090) 24,150 -650 -2.62 24,800 24,900 23,800 64,594 1,562,110,475
일성아이에스 (003120) 23,050 350 1.54 22,850 23,100 22,200 25,836 588,197,000
디아이 (003160) 16,220 -360 -2.17 16,910 16,910 16,130 319,230 5,233,644,485
일신방직 (003200) 11,310 10 .09 11,310 11,470 11,180 33,492 377,206,220
대원제약 (003220) 13,420 -70 -.52 13,580 13,580 13,370 43,694 585,815,845
삼양식품 (003230) 1,281,000 9000 .71 1,269,000 1,282,000 1,252,000 29,185 37,059,166,500
태광산업 (003240) 1,135,000 -39000 -3.32 1,180,000 1,182,000 1,116,000 2,055 2,343,680,000
흥아해운 (003280) 2,100 -190 -8.3 2,155 2,155 2,055 7,956,955 16,704,738,055
한일홀딩스 (003300) 18,070 -310 -1.69 18,250 18,580 17,950 19,325 350,080,430
한국화장품제조 (003350) 52,600 100 .19 52,800 53,500 52,100 31,925 1,681,360,100
유화증권 (003460) 2,780 -15 -.54 2,795 2,795 2,750 27,872 77,164,140
유화증권우 (003465) 2,650 -15 -.56 2,660 2,660 2,650 380 1,007,610
유안타증권 (003470) 3,520 -45 -1.26 3,590 3,610 3,480 419,043 1,476,089,317
유안타증권우 (003475) 3,710 -30 -.8 3,745 3,800 3,650 20,873 77,544,674
한진중공업홀딩스 (003480) 5,240 -110 -2.06 5,350 5,400 5,180 50,083 261,538,235
대한항공 (003490) 21,400 50 .23 21,550 21,700 21,350 1,448,880 31,069,171,525
대한항공우 (003495) 23,150 50 .22 23,100 23,400 22,900 3,105 71,684,850
영진약품 (003520) 2,240 105 4.92 2,140 2,450 2,110 4,750,330 10,864,531,547
한화투자증권 (003530) 6,900 -20 -.29 7,230 7,300 6,680 5,478,993 38,053,485,120
한화투자증권우 (003535) 9,520 -430 -4.32 10,200 10,250 9,230 91,638 877,449,860
대신증권 (003540) 24,150 -350 -1.43 24,650 24,800 23,750 164,980 3,969,087,825
대신증권우 (003545) 19,630 -90 -.46 19,810 19,870 19,410 76,670 1,497,863,295
대신증권2우B (003547) 18,040 -120 -.66 18,200 18,330 17,890 59,105 1,064,535,710
LG (003550) 75,300 -700 -.92 75,800 76,900 74,600 178,623 13,442,905,450
LG우 (003555) 61,700 -200 -.32 61,900 62,100 61,500 6,335 391,772,850
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 56,000 1200 2.19 54,900 56,500 53,200 75,546 4,116,139,000
HLB글로벌 (003580) 3,000 65 2.21 2,920 3,125 2,830 202,232 593,836,963
방림 (003610) 4,260 -20 -.47 4,320 4,320 3,980 48,409 206,015,212
KG모빌리티 (003620) 3,480 70 2.05 3,415 3,495 3,410 238,838 826,532,284
미창석유 (003650) 111,400 -800 -.71 114,100 115,800 109,100 855 94,941,800
포스코퓨처엠 (003670) 125,800 5000 4.14 121,900 133,900 120,500 562,247 71,613,707,000
한성기업 (003680) 5,170 10 .19 5,210 5,210 5,130 11,782 60,801,460
코리안리 (003690) 10,050 -90 -.89 10,190 10,220 9,930 185,581 1,857,495,945
삼영 (003720) 4,240 310 7.89 4,055 4,350 4,025 707,511 2,988,672,573
진양산업 (003780) 5,830 0 0 5,850 5,850 5,790 76,492 444,349,890
대한화섬 (003830) 147,800 0 0 148,800 148,800 146,200 147 21,694,800
보령 (003850) 8,280 -40 -.48 8,350 8,350 8,230 115,110 951,981,320
남양유업 (003920) 65,900 -1100 -1.64 67,500 67,500 65,000 7,412 486,559,650
남양유업우 (003925) 43,400 -900 -2.03 44,300 44,300 41,650 8,653 374,113,400
사조대림 (003960) 42,900 800 1.9 42,100 43,100 41,700 16,753 711,895,100
롯데정밀화학 (004000) 37,800 0 0 37,600 38,100 37,400 32,562 1,226,181,950
현대제철 (004020) 29,200 100 .34 28,850 29,250 28,550 356,659 10,323,420,050
SG세계물산 (004060) 338 -7 -2.03 348 348 337 385,784 131,224,136
신흥 (004080) 14,520 -80 -.55 14,600 14,600 14,520 990 14,382,540
한국석유 (004090) 18,220 -2080 -10.25 18,850 18,850 17,840 803,741 14,722,760,390
태양금속 (004100) 2,610 -85 -3.15 2,695 2,695 2,600 782,336 2,058,763,055
태양금속우 (004105) 3,645 -70 -1.88 3,695 3,715 3,630 109,479 400,437,210
동방 (004140) 2,685 0 0 2,685 2,735 2,660 541,276 1,458,795,758
한솔홀딩스 (004150) 3,135 -55 -1.72 3,210 3,325 3,130 475,017 1,514,298,775
신세계 (004170) 184,700 400 .22 184,700 187,400 181,200 45,118 8,297,796,800
NPC (004250) 4,560 35 .77 4,525 4,595 4,520 33,541 152,109,495
NPC우 (004255) 2,570 10 .39 2,530 2,570 2,530 8,899 22,678,960
남성 (004270) 1,152 4 .35 1,141 1,154 1,135 42,234 48,254,676
현대약품 (004310) 3,480 -20 -.57 3,530 3,530 3,460 100,873 351,341,837
세방 (004360) 14,450 -250 -1.7 14,800 14,840 14,360 40,292 585,044,510
세방우 (004365) 9,740 150 1.56 9,580 9,750 9,520 14,622 140,673,830
농심 (004370) 392,000 2500 .64 393,000 396,500 390,000 24,648 9,666,976,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 161 -1 -.62 162 163 161 976,019 157,639,560
서울식품우 (004415) 1,233 -9 -.72 1,256 1,256 1,233 66,329 81,826,582
송원산업 (004430) 12,360 50 .41 12,330 12,390 12,180 27,914 342,200,005
삼일씨엔에스 (004440) 5,020 70 1.41 4,900 5,080 4,865 28,498 140,657,865
삼화왕관 (004450) 35,250 600 1.73 34,650 35,550 34,300 3,451 120,693,300
세방전지 (004490) 68,700 -100 -.15 68,600 69,200 67,900 44,931 3,071,219,900
깨끗한나라 (004540) 2,115 -5 -.24 2,140 2,145 2,105 67,206 142,476,203
깨끗한나라우 (004545) 11,960 30 .25 11,890 12,200 11,890 292 3,516,780
현대비앤지스틸 (004560) 12,120 0 0 12,150 12,230 12,020 26,345 319,369,640
삼천리 (004690) 135,100 -2200 -1.6 139,300 139,300 132,000 24,622 3,318,695,250
조광피혁 (004700) 62,000 100 .16 62,400 63,000 61,100 5,661 350,809,700
한솔테크닉스 (004710) 5,430 60 1.12 5,370 5,460 5,330 144,185 779,584,290
팜젠사이언스 (004720) 4,360 -95 -2.13 4,455 4,470 4,310 57,409 250,257,269
써니전자 (004770) 1,739 29 1.7 1,711 1,756 1,705 647,988 1,123,508,076
효성 (004800) 66,200 -400 -.6 65,800 66,700 64,200 48,678 3,182,987,950
덕성 (004830) 6,080 -60 -.98 6,110 6,150 6,060 92,833 565,738,545
덕성우 (004835) 8,190 -230 -2.73 8,300 8,330 8,170 15,484 127,510,090
DRB동일 (004840) 5,060 -30 -.59 5,090 5,110 4,995 12,393 62,534,380
티웨이홀딩스 (004870) 641 -5 -.77 654 656 633 404,136 258,951,584
동일산업 (004890) 46,000 300 .66 45,200 46,300 45,200 1,071 49,038,150
조광페인트 (004910) 5,520 30 .55 5,490 5,540 5,460 9,404 51,714,430
씨아이테크 (004920) 1,297 -27 -2.04 1,312 1,375 1,252 224,637 293,501,368
한신공영 (004960) 8,750 70 .81 8,690 8,840 8,510 31,992 276,196,740
신라교역 (004970) 10,070 0 0 10,020 10,180 9,980 20,955 211,487,450
성신양회 (004980) 9,100 0 0 9,100 9,210 9,040 80,596 734,633,240
성신양회우 (004985) 12,100 -200 -1.63 12,220 12,300 11,970 11,463 138,352,650
롯데지주 (004990) 27,300 -300 -1.09 27,950 28,400 27,050 244,516 6,712,660,375
롯데지주우 (00499K) 34,800 -50 -.14 35,500 36,050 34,150 2,398 83,140,400
휴스틸 (005010) 4,825 -10 -.21 4,845 4,875 4,715 309,863 1,477,722,687
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 32,200 0 0 32,600 33,450 31,850 308,798 10,065,704,925
SGC에너지 (005090) 24,500 250 1.03 24,600 24,700 24,150 30,631 745,711,300
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 84,000 400 .48 84,000 84,500 83,200 24,961 2,095,706,100
녹십자홀딩스 (005250) 16,350 -440 -2.62 16,700 16,790 16,250 66,017 1,082,509,955
녹십자홀딩스2우 (005257) 44,450 -3850 -7.97 46,200 46,200 43,950 18,583 834,478,850
롯데칠성 (005300) 118,300 200 .17 117,600 119,200 117,200 20,241 2,395,968,750
롯데칠성우 (005305) 73,700 1200 1.66 73,000 73,900 72,300 1,621 118,443,700
온타이드 (005320) 499 -7 -1.38 504 506 499 42,150 21,111,116
모나미 (005360) 2,105 0 0 2,115 2,130 2,095 11,153 23,564,157
현대차 (005380) 207,000 1000 .49 209,500 211,500 205,500 538,891 111,684,615,250
현대차우 (005385) 158,800 400 .25 159,100 160,500 158,200 79,522 12,637,721,150
현대차2우B (005387) 160,300 -600 -.37 162,000 163,100 159,500 80,966 12,999,925,350
현대차3우B (005389) 158,000 300 .19 158,100 159,700 157,500 16,286 2,575,997,800
신성통상 (005390) 4,070 0 0 4,075 4,075 4,070 244,410 995,212,079
코스모화학 (005420) 13,860 -40 -.29 13,940 14,210 13,660 134,725 1,878,092,175
한국공항 (005430) 52,800 -700 -1.31 53,500 53,500 52,600 3,952 209,079,350
현대지에프홀딩스 (005440) 8,570 50 .59 8,660 8,690 8,350 265,405 2,245,340,015
POSCO홀딩스 (005490) 260,000 1000 .39 259,500 263,000 256,500 271,456 70,487,091,500
삼진제약 (005500) 19,240 0 0 19,200 19,360 19,030 8,109 155,397,485
SPC삼립 (005610) 55,900 1300 2.38 54,800 56,700 54,600 45,884 2,564,527,600
삼영전자 (005680) 11,460 80 .7 11,400 11,540 11,260 40,934 465,459,310
파미셀 (005690) 11,140 290 2.67 11,000 11,360 10,630 686,594 7,580,543,720
넥센 (005720) 6,200 10 .16 6,120 6,250 6,090 54,461 337,639,440
넥센우 (005725) 4,140 15 .36 4,125 4,140 4,125 2,957 12,197,955
크라운해태홀딩스 (005740) 7,700 -20 -.26 7,760 7,950 7,610 102,336 792,790,365
크라운해태홀딩스우 (005745) 9,250 -240 -2.53 9,530 9,530 9,250 4,989 46,301,790
대림바스 (005750) 4,095 65 1.61 4,045 4,125 4,020 10,252 41,536,460
신영와코루 (005800) 12,890 -60 -.46 13,070 13,070 12,850 2,831 36,522,800
풍산홀딩스 (005810) 45,200 3600 8.65 41,800 47,300 41,600 886,911 39,650,071,825
원림 (005820) 15,680 -230 -1.45 15,850 15,850 15,650 547 8,616,200
DB손해보험 (005830) 116,600 400 .34 116,200 119,000 115,400 125,662 14,648,841,950
에스엘 (005850) 32,150 650 2.06 31,750 32,500 31,100 173,076 5,513,705,575
휴니드 (005870) 10,140 -90 -.88 9,900 10,210 9,830 846,106 8,467,756,005
대한해운 (005880) 1,700 -25 -1.45 1,725 1,750 1,693 9,475,432 16,286,861,040
삼성전자 (005930) 59,200 -600 -1 60,500 60,600 59,000 16,876,278 1,003,457,299,850
삼성전자우 (005935) 48,500 -600 -1.22 49,450 49,500 48,450 1,206,477 58,861,744,950
NH투자증권 (005940) 19,200 -250 -1.29 19,450 19,640 18,900 724,400 13,857,350,810
NH투자증권우 (005945) 17,100 -80 -.47 17,020 17,260 16,830 101,436 1,725,445,270
이수화학 (005950) 5,790 450 8.43 5,700 5,790 5,520 146,674 829,901,725
동부건설 (005960) 5,480 -10 -.18 5,490 5,540 5,280 61,358 332,178,685
동부건설우 (005965) 20,750 -200 -.95 20,900 20,900 20,550 479 9,924,250
동원산업 (006040) 48,600 1900 4.07 46,700 48,900 46,100 81,186 3,885,353,475
화승인더 (006060) 4,700 60 1.29 4,655 4,730 4,655 154,134 723,830,000
사조오양 (006090) 9,440 -110 -1.15 9,670 9,670 9,380 4,644 43,902,930
삼아알미늄 (006110) 17,830 0 0 17,970 18,090 17,750 63,945 1,142,595,355
SK디스커버리 (006120) 54,400 1700 3.23 53,200 54,600 52,400 48,771 2,637,825,850
SK디스커버리우 (006125) 40,250 650 1.64 39,650 40,850 39,500 11,568 465,648,350
한국전자홀딩스 (006200) 758 -20 -2.57 786 789 751 93,166 71,404,997
제주은행 (006220) 10,300 260 2.59 10,190 10,550 10,130 423,907 4,392,139,835
LS (006260) 179,100 2900 1.65 180,000 184,000 176,200 215,603 38,678,691,400
녹십자 (006280) 128,300 -2400 -1.84 130,700 130,900 127,600 25,193 3,239,015,700
대원전선 (006340) 3,055 5 .16 3,075 3,080 3,010 1,443,514 4,422,095,167
대원전선우 (006345) 4,270 55 1.3 4,215 4,270 4,110 36,942 154,395,910
GS건설 (006360) 22,200 -400 -1.77 22,800 22,900 21,650 854,419 18,823,684,350
대구백화점 (006370) 7,090 -10 -.14 7,180 7,180 6,970 16,210 114,292,820
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 17,330 170 .99 17,170 17,330 16,930 48,185 826,095,565
삼성SDI (006400) 168,200 -1000 -.59 169,300 170,800 167,900 408,738 68,997,264,150
삼성SDI우 (006405) 100,400 -600 -.59 101,500 101,500 100,000 5,567 559,243,800
인스코비 (006490) 1,707 22 1.31 1,704 1,756 1,670 1,627,292 2,796,904,513
대림통상 (006570) 2,730 0 0 2,725 2,750 2,700 4,310 11,760,948
대한유화 (006650) 82,300 -500 -.6 83,700 84,500 82,000 17,465 1,441,862,600
삼성공조 (006660) 14,500 -40 -.28 14,520 14,540 14,280 106,292 1,528,302,895
영풍제지 (006740) 1,086 0 0 1,075 1,091 1,075 60,350 65,278,340
미래에셋증권 (006800) 19,940 -210 -1.04 20,500 20,500 19,460 2,212,252 43,860,721,565
미래에셋증권우 (006805) 8,480 -340 -3.85 8,800 8,880 8,330 397,442 3,361,175,515
미래에셋증권2우B (00680K) 8,030 -280 -3.37 8,400 8,410 7,810 1,850,633 14,810,264,875
AK홀딩스 (006840) 11,850 90 .77 11,760 11,860 11,670 11,994 141,472,745
신송홀딩스 (006880) 8,110 -30 -.37 8,140 8,240 8,050 78,139 634,518,950
태경케미컬 (006890) 11,140 -10 -.09 11,180 11,280 11,060 41,745 464,483,390
우성 (006980) 17,970 570 3.28 17,400 17,990 17,330 8,230 143,893,300
GS리테일 (007070) 16,500 60 .36 16,600 16,950 16,400 249,913 4,150,413,250
일신석재 (007110) 2,670 20 .75 2,640 2,715 2,615 3,313,387 8,820,199,072
미래아이앤지 (007120) 1,034 14 1.37 1,040 1,040 1,010 42,855 43,637,216
사조산업 (007160) 61,800 -600 -.96 62,500 64,100 60,400 27,688 1,705,405,300
벽산 (007210) 2,295 -30 -1.29 2,315 2,325 2,290 66,105 151,722,249
한국특강 (007280) 1,607 23 1.45 1,610 1,610 1,566 22,308 35,250,827
오뚜기 (007310) 391,000 500 .13 390,500 394,000 389,000 3,474 1,356,800,500
DN오토모티브 (007340) 21,900 -50 -.23 22,000 22,200 21,700 42,824 936,009,175
에이프로젠 (007460) 672 -1 -.15 670 678 664 1,315,677 880,035,974
샘표 (007540) 46,450 -50 -.11 46,950 47,000 46,000 2,899 134,307,800
일양약품 (007570) 13,570 -580 -4.1 14,050 14,100 13,440 124,135 1,696,111,190
일양약품우 (007575) 14,580 -690 -4.52 15,390 15,390 14,400 4,885 71,877,510
동방아그로 (007590) 6,260 -20 -.32 6,280 6,310 6,250 4,196 26,306,240
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 47,150 1850 4.08 46,200 47,600 45,850 1,919,469 89,846,987,150
국도화학 (007690) 33,800 -300 -.88 34,100 34,250 33,550 6,209 209,690,875
F&F홀딩스 (007700) 17,420 360 2.11 17,110 17,460 16,320 87,839 1,481,720,025
코리아써키트 (007810) 11,310 240 2.17 11,200 11,440 11,050 101,051 1,140,465,815
코리아써우 (007815) 5,920 20 .34 5,900 6,060 5,830 573 3,393,090
코리아써키트2우B (00781K) 5,400 30 .56 5,360 5,500 5,350 114 615,810
서연 (007860) 10,310 -20 -.19 10,490 10,640 10,200 178,723 1,848,843,475
TP (007980) 1,510 -2 -.13 1,506 1,531 1,506 250,434 379,622,035
사조동아원 (008040) 1,214 14 1.17 1,200 1,232 1,188 1,488,847 1,803,772,304
대덕 (008060) 7,980 50 .63 7,980 8,030 7,850 166,794 1,328,039,635
대덕1우 (00806K) 8,440 40 .48 8,400 8,440 8,270 849 7,099,610
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,650 100 1.8 5,530 5,720 5,500 79,051 444,339,120
NI스틸 (008260) 3,840 20 .52 3,820 3,840 3,775 22,059 83,660,297
남선알미늄 (008350) 1,216 -9 -.73 1,225 1,231 1,211 549,102 669,225,447
남선알미우 (008355) 13,000 210 1.64 13,170 13,170 12,620 486 6,180,430
문배철강 (008420) 2,320 -15 -.64 2,340 2,340 2,305 23,963 55,406,245
서흥 (008490) 19,260 180 .94 19,000 19,300 18,840 20,969 400,376,580
일정실업 (008500) 13,230 130 .99 13,750 13,750 13,100 6,172 81,747,510
윌비스 (008600) 457 -17 -3.59 474 479 457 533,395 245,718,393
아남전자 (008700) 1,487 17 1.16 1,479 1,489 1,466 257,951 381,109,001
율촌화학 (008730) 30,000 -350 -1.15 30,850 30,850 29,400 58,047 1,739,779,550
호텔신라 (008770) 50,500 400 .8 50,100 51,400 50,100 191,188 9,655,847,750
호텔신라우 (008775) 45,700 350 .77 45,350 46,300 44,600 6,342 286,728,275
금비 (008870) 59,500 400 .68 59,100 60,800 58,600 4,624 276,775,950
한미사이언스 (008930) 45,200 650 1.46 44,200 45,700 42,200 392,618 17,354,168,725
동양철관 (008970) 1,383 -33 -2.33 1,417 1,428 1,380 6,822,058 9,513,061,984
KCTC (009070) 4,125 -35 -.84 4,160 4,170 4,085 52,639 216,677,923
경인전자 (009140) 19,990 -310 -1.53 20,450 20,450 19,990 2,498 50,149,150
삼성전기 (009150) 130,300 -2700 -2.03 134,300 134,600 129,800 433,979 57,064,867,100
삼성전기우 (009155) 60,000 -300 -.5 60,700 60,800 59,500 17,227 1,033,437,050
SIMPAC (009160) 4,990 0 0 4,960 4,995 4,945 44,825 222,365,444
한솔로지스틱스 (009180) 2,335 5 .21 2,330 2,345 2,310 49,675 115,568,333
대양금속 (009190) 1,748 -16 -.91 1,765 1,768 1,721 99,133 172,449,991
무림페이퍼 (009200) 2,150 -5 -.23 2,155 2,155 2,120 107,787 229,953,530
한샘 (009240) 44,700 300 .68 44,950 45,500 44,100 32,155 1,433,296,475
신원 (009270) 1,803 14 .78 1,787 1,820 1,763 2,115,099 3,786,071,380
광동제약 (009290) 5,800 50 .87 5,760 5,900 5,740 42,710 247,926,570
참엔지니어링 (009310) 1,398 -15 -1.06 1,413 1,419 1,393 10,537 14,719,543
아진전자부품 (009320) 1,014 -11 -1.07 1,030 1,030 1,010 50,206 50,974,664
태영건설 (009410) 3,060 20 .66 3,040 3,100 3,000 100,812 304,676,290
태영건설우 (009415) 5,690 -70 -1.22 5,780 5,780 5,650 4,992 28,299,590
한올바이오파마 (009420) 25,750 100 .39 25,900 26,100 25,450 152,606 3,918,024,700
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 71,700 -600 -.83 72,300 72,500 71,300 19,568 1,404,046,600
한창제지 (009460) 741 0 0 741 748 738 64,124 47,523,129
삼화전기 (009470) 29,800 -400 -1.32 30,400 30,400 29,500 37,210 1,106,869,450
HD한국조선해양 (009540) 379,000 10500 2.85 376,500 380,000 366,000 180,986 67,698,039,750
무림P&P (009580) 2,815 -15 -.53 2,820 2,850 2,805 61,695 173,670,180
모토닉 (009680) 10,390 -200 -1.89 10,600 10,600 10,300 69,548 724,479,090
삼정펄프 (009770) 30,050 -250 -.83 30,300 30,500 29,500 8,335 249,071,700
플레이그램 (009810) 362 -9 -2.43 370 376 360 268,982 98,136,680
한화솔루션 (009830) 32,000 -50 -.16 32,950 33,000 31,500 1,964,663 63,121,512,850
한화솔루션우 (009835) 26,150 150 .58 26,250 26,500 25,500 23,586 615,555,025
명신산업 (009900) 8,340 50 .6 8,300 8,390 8,210 172,399 1,429,384,550
영원무역홀딩스 (009970) 131,600 800 .61 132,200 134,900 128,100 26,866 3,496,360,200
한국내화 (010040) 2,450 -10 -.41 2,460 2,485 2,405 61,669 150,505,296
OCI홀딩스 (010060) 71,800 -300 -.42 72,500 73,200 71,400 65,717 4,727,021,650
한국무브넥스 (010100) 4,520 0 0 4,520 4,645 4,465 255,129 1,150,772,436
LS ELECTRIC (010120) 277,500 -2500 -.89 280,000 281,000 273,000 116,294 32,092,988,500
고려아연 (010130) 833,000 -3000 -.36 843,000 851,000 811,000 20,348 16,832,702,500
삼성중공업 (010140) 17,440 -410 -2.3 17,590 17,670 16,970 10,001,704 172,842,877,235
우진아이엔에스 (010400) 2,910 120 4.3 2,805 2,930 2,805 3,612 10,233,880
한솔PNS (010420) 1,875 -2 -.11 1,876 1,878 1,870 17,477 32,774,623
에스엠벡셀 (010580) 1,705 -65 -3.67 1,781 1,798 1,689 321,551 558,999,989
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 185,800 200 .11 187,000 187,900 182,200 232,545 42,924,890,900
진양폴리 (010640) 4,010 5 .12 4,010 4,045 3,995 18,271 73,180,834
화천기계 (010660) 5,180 70 1.37 5,150 5,200 5,000 158,633 814,533,390
화신 (010690) 8,460 -10 -.12 8,510 8,650 8,350 96,947 823,993,570
평화홀딩스 (010770) 5,200 180 3.59 5,130 5,400 4,935 831,356 4,318,262,210
아이에스동서 (010780) 22,000 -150 -.68 22,250 22,400 21,650 39,575 868,008,925
퍼스텍 (010820) 4,205 155 3.83 4,015 4,225 4,010 1,308,452 5,412,576,732
S-Oil (010950) 61,500 -800 -1.28 61,700 61,800 60,100 492,422 29,957,704,250
S-Oil우 (010955) 39,900 -300 -.75 40,250 40,750 39,550 9,106 363,324,625
삼호개발 (010960) 3,570 15 .42 3,555 3,575 3,525 103,578 367,759,707
진원생명과학 (011000) 2,660 -130 -4.66 2,780 2,785 2,650 1,398,446 3,751,474,034
LG이노텍 (011070) 148,000 -5400 -3.52 153,700 154,000 147,300 250,691 37,331,835,550
에넥스 (011090) 652 7 1.09 645 652 635 120,415 77,270,205
CJ씨푸드 (011150) 3,030 5 .17 3,025 3,055 3,015 136,917 414,878,287
CJ씨푸드1우 (011155) 18,290 360 2.01 18,800 18,800 17,960 130 2,359,420
롯데케미칼 (011170) 62,400 500 .81 62,300 63,700 61,500 115,335 7,207,926,200
HMM (011200) 22,750 -200 -.87 23,100 23,150 22,500 1,703,760 38,669,579,850
현대위아 (011210) 46,450 300 .65 46,250 46,600 45,550 55,267 2,543,509,400
삼화전자 (011230) 5,410 360 7.13 5,090 5,500 4,995 510,102 2,702,075,520
태림포장 (011280) 2,170 -15 -.69 2,195 2,205 2,160 78,291 170,462,725
성안머티리얼스 (011300) 473 3 .64 470 484 460 339,679 160,684,734
유니켐 (011330) 1,420 -67 -4.51 1,487 1,494 1,420 489,600 710,665,292
부산산업 (011390) 106,100 -2100 -1.94 108,200 109,300 105,900 15,583 1,665,059,100
갤럭시아에스엠 (011420) 2,775 -65 -2.29 2,885 2,890 2,747 1,869,184 5,251,750,036
한농화성 (011500) 14,690 -10 -.07 14,790 14,840 14,630 65,924 970,101,195
와이투솔루션 (011690) 3,045 5 .16 3,025 3,065 3,000 212,997 644,913,595
한신기계 (011700) 4,965 605 13.88 4,385 5,230 4,300 30,251,362 147,417,693,679
현대코퍼레이션 (011760) 27,200 -250 -.91 27,450 27,600 26,700 39,646 1,070,821,050
금호석유화학 (011780) 113,200 -700 -.61 114,300 115,500 112,100 80,827 9,114,709,000
금호석유화학우 (011785) 56,100 -300 -.53 56,600 57,000 55,600 8,642 484,322,600
SKC (011790) 110,600 7600 7.38 109,300 114,500 108,000 1,279,821 142,155,631,000
STX (011810) 3,485 -20 -.57 3,530 3,550 3,470 44,459 155,455,430
신성이엔지 (011930) 1,480 11 .75 1,484 1,494 1,464 1,282,174 1,894,687,122
DB (012030) 1,441 -11 -.76 1,442 1,452 1,422 314,616 451,151,668
영흥 (012160) 525 -8 -1.5 538 538 518 118,621 62,587,161
아센디오 (012170) 3,710 -125 -3.26 3,835 3,930 3,705 64,584 242,932,126
계양전기 (012200) 1,445 -6 -.41 1,451 1,451 1,438 17,415 25,135,185
계양전기우 (012205) 3,455 -5 -.14 3,555 3,555 3,440 1,241 4,292,385
영화금속 (012280) 851 -16 -1.85 876 876 851 78,349 67,334,311
경동인베스트 (012320) 63,700 0 0 63,400 65,000 63,100 4,722 302,017,400
현대모비스 (012330) 293,000 -6500 -2.17 297,000 299,000 290,500 232,025 68,073,648,000
한화에어로스페이스 (012450) 934,000 7000 .76 926,000 938,000 911,000 198,303 183,436,543,000
더존비즈온 (012510) 70,400 -800 -1.12 71,700 71,800 69,500 419,975 29,551,742,300
경인양행 (012610) 3,495 -5 -.14 3,505 3,515 3,470 30,373 106,047,580
HDC (012630) 22,550 -400 -1.74 22,700 23,250 22,050 182,867 4,100,133,750
모나리자 (012690) 2,755 -5 -.18 2,760 2,780 2,755 98,297 271,335,167
에스원 (012750) 68,600 500 .73 67,600 69,000 67,600 24,138 1,653,275,250
대창 (012800) 1,404 9 .65 1,396 1,415 1,390 697,328 977,213,290
세우글로벌 (013000) 1,199 0 0 1,188 1,203 1,188 42,283 50,655,271
일성건설 (013360) 1,889 -15 -.79 1,907 1,935 1,849 510,885 963,935,785
화승코퍼레이션 (013520) 2,040 -10 -.49 2,030 2,095 2,005 41,860 84,681,175
디와이 (013570) 4,675 110 2.41 4,560 4,680 4,500 86,300 397,160,129
계룡건설 (013580) 21,100 250 1.2 20,950 21,300 20,550 167,566 3,510,820,050
까뮤이앤씨 (013700) 1,090 -10 -.91 1,105 1,111 1,090 57,423 62,940,812
지엠비코리아 (013870) 4,045 -10 -.25 4,055 4,090 4,020 9,717 39,254,982
지누스 (013890) 16,850 180 1.08 16,670 17,200 16,580 65,523 1,099,165,020
한익스프레스 (014130) 3,470 -5 -.14 3,435 3,475 3,400 13,000 44,590,287
대영포장 (014160) 1,174 -2 -.17 1,177 1,187 1,167 915,828 1,077,386,853
금강공업 (014280) 4,530 -45 -.98 4,610 4,610 4,480 92,234 415,968,739
금강공업우 (014285) 7,000 120 1.74 6,880 7,000 6,880 20 138,080
영보화학 (014440) 4,460 -15 -.34 4,475 4,495 4,420 35,276 156,838,990
극동유화 (014530) 3,590 0 0 3,550 3,615 3,540 991,363 3,537,901,516
태경비케이 (014580) 4,830 50 1.05 4,785 4,830 4,750 113,416 543,039,616
한솔케미칼 (014680) 158,000 5600 3.67 153,600 158,500 153,600 74,811 11,742,593,250
사조씨푸드 (014710) 8,070 -80 -.98 8,180 8,370 7,880 122,788 992,433,800
HL D&I (014790) 2,765 40 1.47 2,725 2,780 2,670 109,210 297,227,945
동원시스템즈 (014820) 30,350 200 .66 30,150 30,350 29,700 16,121 485,075,125
동원시스템즈우 (014825) 18,050 400 2.27 18,090 18,090 18,050 301 5,442,730
유니드 (014830) 92,500 7600 8.95 90,600 94,300 90,100 142,978 13,214,925,450
성문전자 (014910) 1,176 -29 -2.41 1,205 1,220 1,157 34,167 40,622,434
성문전자우 (014915) 4,725 20 .43 4,725 4,725 4,725 127 600,075
인디에프 (014990) 1,153 -20 -1.71 1,162 1,192 1,140 892,395 1,036,551,836
이스타코 (015020) 746 -28 -3.62 765 776 741 460,109 344,723,647
대창단조 (015230) 5,860 30 .51 5,820 5,890 5,710 69,699 403,636,025
에이엔피 (015260) 450 -30 -6.25 465 495 435 2,368,845 1,093,809,741
INVENI (015360) 53,600 -400 -.74 54,000 54,200 53,100 13,491 721,554,750
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 28,300 -600 -2.08 28,950 29,200 27,900 2,109,715 59,887,144,075
일진홀딩스 (015860) 5,340 10 .19 5,330 5,370 5,230 91,616 484,494,580
태경산업 (015890) 5,290 -90 -1.67 5,400 5,400 5,270 47,864 254,269,790
대현 (016090) 1,915 -8 -.42 1,930 1,930 1,910 96,730 185,186,357
삼성증권 (016360) 67,300 200 .3 68,000 68,500 66,000 417,694 27,985,853,500
KG스틸 (016380) 6,230 60 .97 6,230 6,240 6,140 78,894 487,690,835
한세예스24홀딩스 (016450) 4,275 0 0 4,250 4,320 4,230 23,776 101,381,051
환인제약 (016580) 11,940 100 .84 11,850 11,950 11,800 28,071 332,734,920
신대양제지 (016590) 14,390 1380 10.61 13,020 14,425 13,020 171,272 2,395,826,640
DB증권 (016610) 8,230 -50 -.6 8,400 8,450 8,080 99,431 819,297,000
대성홀딩스 (016710) 10,200 -250 -2.39 10,600 10,600 10,000 88,948 914,341,745
두올 (016740) 3,380 50 1.5 3,335 3,390 3,335 56,382 189,712,986
퍼시스 (016800) 44,300 -100 -.23 44,350 44,350 43,700 309 13,572,200
웅진 (016880) 2,860 10 .35 2,855 2,970 2,850 2,079,704 6,025,580,901
광명전기 (017040) 2,040 115 5.97 1,925 2,040 1,905 566,914 1,120,206,472
명문제약 (017180) 1,677 -12 -.71 1,699 1,709 1,666 34,104 57,197,673
우신시스템 (017370) 8,080 -60 -.74 8,190 8,270 7,950 129,837 1,048,326,325
서울가스 (017390) 59,100 -600 -1.01 59,700 59,700 58,600 9,987 588,920,300
수산세보틱스 (017550) 1,833 -7 -.38 1,840 1,859 1,819 120,654 220,675,071
SK텔레콤 (017670) 55,300 0 0 55,200 55,500 55,000 663,399 36,662,850,800
현대엘리베이터 (017800) 86,300 300 .35 86,600 87,000 85,200 159,840 13,774,875,900
풀무원 (017810) 12,140 -50 -.41 12,210 12,340 12,130 62,850 765,700,510
DS단석 (017860) 26,600 650 2.5 26,150 26,800 25,700 155,333 4,095,714,900
광전자 (017900) 1,981 14 .71 1,967 1,990 1,954 28,798 56,614,099
E1 (017940) 77,500 500 .65 77,800 78,500 76,600 10,650 823,502,400
한국카본 (017960) 25,200 150 .6 25,400 25,550 24,600 415,563 10,399,360,050
애경산업 (018250) 15,700 -380 -2.36 16,080 16,190 15,550 60,421 951,376,740
삼성에스디에스 (018260) 168,400 7300 4.53 170,000 172,000 164,100 771,653 130,000,760,150
조일알미늄 (018470) 1,537 -19 -1.22 1,552 1,562 1,535 472,650 729,257,791
동원금속 (018500) 1,311 -3 -.23 1,314 1,331 1,301 157,876 206,890,702
SK가스 (018670) 224,000 2000 .9 222,000 225,500 218,000 13,646 3,023,650,000
한온시스템 (018880) 3,095 0 0 3,100 3,145 3,070 686,595 2,124,422,810
신풍제약 (019170) 17,830 1180 7.09 20,250 20,500 16,780 6,015,566 111,796,972,355
신풍제약우 (019175) 46,450 0 0 0 0 0 0 0
티에이치엔 (019180) 2,900 -15 -.51 2,915 2,920 2,895 39,614 114,953,105
세아특수강 (019440) 14,210 -20 -.14 14,230 14,270 14,150 10,381 147,401,865
엑시큐어하이트론 (019490) 675 -7 -1.03 682 699 659 690,314 462,490,655
대교 (019680) 2,415 -30 -1.23 2,480 2,480 2,415 36,250 88,198,860
대교우B (019685) 1,331 -12 -.89 1,333 1,343 1,320 14,370 19,071,281
한섬 (020000) 17,250 240 1.41 16,980 17,250 16,910 72,988 1,249,291,955
키다리스튜디오 (020120) 4,000 130 3.36 4,255 4,445 3,980 3,593,345 15,239,499,618
롯데에너지머티리얼즈 (020150) 22,300 250 1.13 22,150 22,800 21,950 102,042 2,278,554,750
아시아나항공 (020560) 9,580 30 .31 9,670 9,670 9,550 52,172 499,438,540
일진디스플 (020760) 723 -3 -.41 720 727 720 34,016 24,608,428
서원 (021050) 1,322 -6 -.45 1,335 1,339 1,306 148,044 195,009,524
코웨이 (021240) 95,000 -700 -.73 95,000 95,500 92,900 140,004 13,254,919,350
세원정공 (021820) 11,870 -370 -3.02 12,240 12,670 11,850 62,737 759,645,210
포스코DX (022100) 23,450 -50 -.21 23,800 24,200 23,050 626,025 14,767,264,625
삼원강재 (023000) 2,535 5 .2 2,530 2,535 2,515 6,705 16,961,301
MH에탄올 (023150) 5,390 0 0 5,450 5,450 5,260 1,622 8,731,110
한국종합기술 (023350) 5,510 30 .55 5,480 5,510 5,420 40,832 222,661,430
동남합성 (023450) 34,350 -50 -.15 34,400 34,400 34,050 1,322 45,251,150
롯데쇼핑 (023530) 74,300 -100 -.13 74,500 76,200 73,500 85,793 6,384,430,000
다우기술 (023590) 31,500 -250 -.79 31,800 32,200 30,600 208,331 6,523,120,675
인지컨트롤스 (023800) 6,180 -30 -.48 6,200 6,300 6,160 43,526 269,309,340
인팩 (023810) 5,960 -50 -.83 6,000 6,020 5,940 9,767 58,248,850
에쓰씨엔지니어링 (023960) 1,303 -30 -2.25 1,337 1,368 1,303 229,007 304,366,973
WISCOM (024070) 2,010 18 .9 1,994 2,015 1,994 3,013 6,026,806
디씨엠 (024090) 13,560 -40 -.29 13,520 13,720 13,520 11,809 160,493,330
기업은행 (024110) 17,200 20 .12 17,160 17,330 17,010 737,052 12,639,306,460
콜마홀딩스 (024720) 17,440 1490 9.34 18,900 20,150 17,220 5,835,475 107,085,385,445
대원화성 (024890) 916 3 .33 913 925 910 17,267 15,782,437
디와이덕양 (024900) 2,680 -10 -.37 2,710 2,720 2,670 64,597 174,042,582
KPX케미칼 (025000) 47,800 0 0 47,800 47,950 47,400 2,809 133,887,900
SJM홀딩스 (025530) 3,675 15 .41 3,660 3,690 3,630 5,936 21,684,491
한국단자 (025540) 65,800 900 1.39 65,300 65,900 64,200 44,712 2,909,123,850
미래산업 (025560) 641 -1 -.16 642 647 638 254,786 163,358,941
제이준코스메틱 (025620) 8,250 -100 -1.2 8,490 8,530 8,240 19,777 165,252,900
한솔홈데코 (025750) 729 -1 -.14 731 732 722 241,052 175,269,213
이구산업 (025820) 4,795 110 2.35 4,705 4,835 4,675 409,561 1,954,564,184
남해화학 (025860) 7,810 40 .51 7,750 7,890 7,730 125,884 984,859,490
한국주강 (025890) 1,858 5 .27 1,840 1,858 1,834 7,840 14,447,517
스틱인베스트먼트 (026890) 10,840 540 5.24 10,300 10,980 10,190 191,160 2,049,141,495
부국철강 (026940) 2,290 -20 -.87 2,305 2,310 2,285 49,195 112,721,265
동서 (026960) 26,800 -250 -.92 27,100 27,400 26,600 74,971 2,013,969,425
BGF (027410) 4,285 15 .35 4,270 4,320 4,245 87,789 375,032,465
마니커 (027740) 896 -8 -.88 903 904 893 385,289 345,403,902
한국제지 (027970) 820 1 .12 816 821 814 68,341 55,823,725
삼성E&A (028050) 22,650 -250 -1.09 23,000 23,050 22,350 614,942 13,868,750,825
동아지질 (028100) 16,840 260 1.57 16,700 16,890 16,360 23,592 392,205,740
삼성물산 (028260) 165,300 500 .3 164,500 166,600 162,500 421,152 69,118,181,100
삼성물산우B (02826K) 121,900 -500 -.41 122,400 123,200 120,300 13,111 1,586,483,200
팬오션 (028670) 3,945 -25 -.63 3,975 3,990 3,865 1,945,709 7,647,386,612
케이씨 (029460) 24,400 300 1.24 24,300 24,650 24,000 47,686 1,158,910,350
신도리코 (029530) 48,300 -300 -.62 48,600 48,850 47,850 6,893 332,169,825
삼성카드 (029780) 48,950 -300 -.61 49,050 49,550 47,875 112,599 5,479,471,125
제일기획 (030000) 20,500 200 .99 20,700 20,900 20,350 322,715 6,635,487,575
NICE평가정보 (030190) 15,510 800 5.44 15,000 15,580 14,770 141,230 2,150,218,415
KT (030200) 51,900 -500 -.95 52,400 52,700 51,500 294,479 15,293,706,060
다올투자증권 (030210) 3,645 -55 -1.49 3,725 3,755 3,620 155,310 569,548,115
교보증권 (030610) 8,560 -280 -3.17 8,880 8,920 8,480 252,620 2,174,366,230
동원수산 (030720) 6,040 -20 -.33 5,990 6,080 5,990 3,077 18,612,940
서울보증보험 (031210) 40,500 350 .87 40,250 41,100 40,100 109,410 4,424,268,075
신세계인터내셔날 (031430) 12,630 1280 11.28 11,720 14,000 11,650 5,629,624 72,918,490,650
신세계푸드 (031440) 36,650 1150 3.24 36,000 38,250 35,800 56,367 2,086,397,525
아이티센씨티에스 (031820) 717 -4 -.55 729 748 705 1,786,375 1,290,056,398
롯데관광개발 (032350) 16,830 1430 9.29 15,800 16,830 15,780 2,036,977 33,507,067,355
황금에스티 (032560) 6,110 60 .99 6,050 6,120 5,940 35,172 212,044,530
LG유플러스 (032640) 13,280 50 .38 13,240 13,360 13,100 1,227,400 16,200,527,290
삼성생명 (032830) 124,500 900 .73 122,400 126,700 122,400 284,216 35,328,324,950
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 14,940 -90 -.6 14,910 15,000 14,600 88,529 1,309,252,050
체시스 (033250) 1,166 -11 -.93 1,177 1,187 1,150 357,779 415,351,038
유나이티드제약 (033270) 20,950 150 .72 20,950 21,450 20,800 40,980 863,609,150
SJG세종 (033530) 4,550 20 .44 4,555 4,565 4,495 36,504 165,003,051
KT&G (033780) 125,600 -900 -.71 126,400 127,000 124,500 177,468 22,233,411,050
무학 (033920) 8,000 -40 -.5 8,040 8,150 7,930 35,828 286,151,730
두산에너빌리티 (034020) 61,000 0 0 60,500 61,500 59,200 7,994,191 481,426,615,100
SBS (034120) 27,050 1700 6.71 25,650 27,400 25,600 146,434 3,917,784,875
LG디스플레이 (034220) 9,190 -20 -.22 9,220 9,330 9,110 1,181,543 10,881,890,470
파라다이스 (034230) 14,630 520 3.69 14,420 14,680 14,320 1,475,135 21,449,340,840
NICE (034310) 12,590 110 .88 12,480 12,660 12,350 54,417 679,053,255
인천도시가스 (034590) 25,550 200 .79 25,350 25,550 25,350 2,391 60,839,800
SK (034730) 192,600 -3500 -1.78 195,800 199,500 190,200 246,812 47,738,922,200
SK우 (03473K) 161,100 -3000 -1.83 163,900 165,900 158,100 5,966 961,688,500
한국토지신탁 (034830) 1,226 -7 -.57 1,237 1,238 1,220 461,815 564,828,242
HS애드 (035000) 7,800 60 .78 7,850 7,940 7,710 39,232 307,795,425
백산 (035150) 14,780 380 2.64 14,400 14,790 14,400 49,823 725,757,165
강원랜드 (035250) 18,060 170 .95 17,960 18,130 17,720 581,576 10,427,466,765
NAVER (035420) 252,000 8500 3.49 254,500 259,000 248,500 3,810,468 964,636,160,528
신세계 I&C (035510) 22,000 4650 26.8 18,300 22,550 18,270 5,746,019 120,986,495,765
카카오 (035720) 60,400 5200 9.42 57,300 61,800 56,800 14,753,547 884,392,927,150
콘텐트리중앙 (036420) 12,490 260 2.13 12,230 12,600 12,230 77,841 972,129,740
한국가스공사 (036460) 37,800 -350 -.92 38,200 38,200 37,350 387,279 14,567,094,500
SNT홀딩스 (036530) 52,700 -1100 -2.04 54,500 54,500 52,100 36,262 1,911,549,950
엔씨소프트 (036570) 190,500 3600 1.93 188,500 191,000 181,700 244,422 46,077,430,300
팜스코 (036580) 2,675 -15 -.56 2,690 2,720 2,670 20,158 54,137,645
YG PLUS (037270) 7,470 360 5.06 7,230 7,700 7,070 4,040,867 30,180,458,790
LG헬로비전 (037560) 2,625 20 .77 2,605 2,650 2,600 166,745 438,323,428
광주신세계 (037710) 29,350 0 0 29,400 29,400 29,100 34,816 1,020,470,425
하나투어 (039130) 54,400 700 1.3 54,400 55,900 53,500 209,849 11,458,576,850
키움증권 (039490) 205,500 -4000 -1.91 209,500 212,000 201,500 162,456 33,185,096,250
HDC랩스 (039570) 9,570 70 .74 9,570 9,570 9,300 20,280 191,813,950
상신브레이크 (041650) 2,910 5 .17 2,915 2,940 2,900 40,172 116,933,345
한화오션 (042660) 89,200 -3200 -3.46 92,200 93,300 87,300 3,862,329 343,905,421,000
HD현대인프라코어 (042670) 12,600 900 7.69 11,640 12,780 11,530 7,955,977 97,849,086,575
한미반도체 (042700) 92,500 5000 5.71 88,400 99,100 88,300 5,141,689 486,585,685,450
주연테크 (044380) 362 6 1.69 360 364 348 241,674 85,761,286
KSS해운 (044450) 9,840 0 0 9,850 9,940 9,730 40,576 397,639,430
코스맥스비티아이 (044820) 18,430 -670 -3.51 19,340 19,450 18,170 71,920 1,345,317,430
대우건설 (047040) 4,395 -60 -1.35 4,445 4,460 4,280 2,088,882 9,072,796,778
포스코인터내셔널 (047050) 49,350 -200 -.4 49,850 49,850 48,950 333,726 16,475,515,950
유니온머티리얼 (047400) 1,648 16 .98 1,634 1,669 1,634 50,899 83,563,066
한국항공우주 (047810) 97,300 400 .41 96,200 97,700 94,100 727,310 69,923,613,850
동원F&B (049770) 42,350 1850 4.57 40,800 42,750 40,200 35,164 1,464,496,725
우진플라임 (049800) 2,050 5 .24 2,070 2,095 1,964 15,707 31,566,192
한전KPS (051600) 59,000 7200 13.9 51,300 59,700 50,000 1,650,856 91,034,259,500
진양화학 (051630) 2,050 -5 -.24 2,055 2,140 2,040 39,104 80,852,393
LG생활건강 (051900) 338,500 -500 -.15 342,000 346,500 335,000 28,562 9,688,141,250
LG생활건강우 (051905) 135,700 -4100 -2.93 140,000 141,100 135,000 14,520 1,994,074,250
LG화학 (051910) 206,000 -1500 -.72 208,500 210,000 204,000 203,413 41,862,623,750
LG화학우 (051915) 103,400 -1400 -1.34 105,000 105,300 102,500 50,258 5,194,466,700
한전기술 (052690) 114,000 9000 8.57 104,300 114,000 104,300 827,910 91,191,012,300
스카이라이프 (053210) 4,815 15 .31 4,850 4,850 4,775 61,904 297,317,839
한미글로벌 (053690) 22,600 5200 29.89 21,300 22,600 20,500 3,253,023 72,106,913,750
테이팩스 (055490) 13,550 80 .59 13,490 13,590 13,280 5,171 69,682,090
신한지주 (055550) 59,400 200 .34 58,700 59,600 58,600 1,357,661 80,187,959,400
현대홈쇼핑 (057050) 54,400 300 .55 54,100 54,700 53,900 5,744 311,745,300
포스코스틸리온 (058430) 39,050 -450 -1.14 39,450 39,800 38,800 14,470 566,049,975
세아홀딩스 (058650) 103,800 200 .19 103,000 106,400 103,000 502 52,488,150
다스코 (058730) 3,120 -10 -.32 3,105 3,140 3,075 45,778 142,119,200
KTcs (058850) 2,950 10 .34 2,945 2,955 2,910 243,640 715,901,806
KTis (058860) 2,935 10 .34 2,925 2,935 2,905 149,135 435,942,409
HL홀딩스 (060980) 41,700 450 1.09 40,900 41,800 40,750 18,671 771,484,975
산일전기 (062040) 84,700 5600 7.08 78,500 86,300 78,100 1,607,522 133,579,971,600
종근당바이오 (063160) 23,100 -350 -1.49 23,750 23,750 22,950 9,919 229,671,100
현대로템 (064350) 212,000 15500 7.89 196,600 213,000 193,500 1,562,014 318,491,973,950
LG씨엔에스 (064400) 81,800 1700 2.12 81,800 81,800 77,300 943,636 75,406,669,500
SNT모티브 (064960) 31,850 -450 -1.39 32,500 32,500 31,300 52,067 1,649,037,100
LG전자 (066570) 73,100 -700 -.95 74,200 74,300 72,600 388,030 28,349,444,850
LG전자우 (066575) 36,600 -250 -.68 37,150 37,150 36,300 27,108 990,697,175
엘앤에프 (066970) 48,950 0 0 49,400 49,950 47,850 336,928 16,487,017,150
세이브존I&C (067830) 2,670 -60 -2.2 2,730 2,730 2,620 119,595 317,864,318
셀트리온 (068270) 160,200 -2100 -1.29 162,300 162,300 159,600 387,741 62,113,499,150
삼성출판사 (068290) 17,180 100 .59 17,080 17,380 17,020 20,376 350,493,850
TKG휴켐스 (069260) 16,440 260 1.61 16,200 16,440 16,160 73,397 1,196,224,275
대호에이엘 (069460) 1,940 25 1.31 1,905 1,956 1,904 682,869 1,319,167,222
대웅제약 (069620) 154,600 -1200 -.77 156,600 158,100 152,100 23,824 3,680,960,650
한세엠케이 (069640) 1,250 -1 -.08 1,250 1,311 1,244 24,956 31,369,533
DSR제강 (069730) 3,765 15 .4 3,735 3,790 3,710 14,956 56,204,135
현대백화점 (069960) 74,100 2100 2.92 72,100 74,400 72,100 140,904 10,401,118,900
모나용평 (070960) 5,150 30 .59 5,130 5,220 5,030 199,920 1,025,466,580
한국금융지주 (071050) 127,300 500 .39 127,000 128,500 124,100 212,623 26,785,513,850
한국금융지주우 (071055) 86,300 -900 -1.03 87,300 88,000 84,700 34,924 3,001,390,950
하이스틸 (071090) 4,020 5 .12 4,030 4,055 3,995 277,111 1,114,134,834
지역난방공사 (071320) 75,300 -200 -.26 75,000 75,900 73,100 53,400 3,966,881,500
롯데하이마트 (071840) 8,010 110 1.39 7,910 8,050 7,840 37,406 297,215,605
코아스 (071950) 9,400 100 1.08 9,300 9,400 9,210 5,934 55,341,930
HD현대마린엔진 (071970) 54,200 2100 4.03 53,800 54,500 52,600 414,818 22,240,994,100
유엔젤 (072130) 5,510 60 1.1 5,460 5,530 5,350 182,286 994,038,870
농심홀딩스 (072710) 83,500 0 0 83,900 84,300 82,900 8,381 700,760,800
금호타이어 (073240) 4,380 15 .34 4,360 4,400 4,345 333,299 1,456,897,543
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,345 70 2.14 3,280 3,365 3,270 13,292 43,912,885
세진중공업 (075580) 12,370 80 .65 12,460 12,480 12,030 465,097 5,703,293,255
유니퀘스트 (077500) 6,510 -20 -.31 6,570 6,640 6,450 109,354 711,332,915
STX엔진 (077970) 24,400 50 .21 24,400 24,400 23,800 258,244 6,236,407,675
텔코웨어 (078000) 13,500 -210 -1.53 13,710 13,810 13,380 27,415 370,230,490
에이블씨엔씨 (078520) 7,480 100 1.36 7,450 7,550 7,400 107,171 800,052,685
GS (078930) 46,400 -300 -.64 46,700 47,250 45,750 289,133 13,382,393,625
GS우 (078935) 42,500 0 0 42,500 42,800 41,950 8,850 374,202,025
CJ CGV (079160) 4,795 40 .84 4,795 4,890 4,730 148,927 710,476,381
현대리바트 (079430) 7,940 -70 -.87 8,060 8,060 7,940 7,147 57,158,370
LIG넥스원 (079550) 593,000 30000 5.33 571,000 595,000 568,000 162,655 94,825,441,500
전진건설로봇 (079900) 50,600 300 .6 49,900 51,200 49,100 102,911 5,152,220,150
휴비스 (079980) 3,060 0 0 3,060 3,095 3,030 61,022 186,751,620
일진다이아 (081000) 12,870 40 .31 12,750 13,070 12,720 12,939 166,640,340
미스토홀딩스 (081660) 33,200 -600 -1.78 33,550 34,000 33,150 89,731 2,996,353,175
동양생명 (082640) 7,070 130 1.87 7,000 7,210 6,910 162,454 1,148,750,415
한화엔진 (082740) 29,900 -850 -2.76 30,700 30,750 29,350 1,046,006 31,220,732,200
그린케미칼 (083420) 8,530 50 .59 8,570 8,650 8,430 85,339 726,016,420
대한제강 (084010) 16,800 70 .42 16,600 16,820 16,470 20,301 335,808,170
동양고속 (084670) 8,520 960 12.7 7,480 9,380 7,480 237,342 2,043,348,425
이월드 (084680) 1,520 25 1.67 1,495 1,590 1,491 929,587 1,422,980,191
대상홀딩스 (084690) 10,800 50 .47 10,840 11,090 10,760 229,684 2,508,436,625
대상홀딩스우 (084695) 15,860 10 .06 16,000 16,190 15,680 13,499 215,294,100
TBH글로벌 (084870) 1,256 14 1.13 1,230 1,264 1,227 22,924 28,515,246
엔케이 (085310) 843 2 .24 848 848 830 134,429 112,366,500
미래에셋생명 (085620) 6,050 -90 -1.47 6,140 6,220 5,960 98,292 592,930,760
현대글로비스 (086280) 133,300 -400 -.3 133,700 135,700 131,600 317,441 42,287,971,100
하나금융지주 (086790) 78,700 -200 -.25 78,900 79,800 78,100 648,347 50,904,724,050
이리츠코크렙 (088260) 4,500 20 .45 4,485 4,525 4,445 118,693 529,934,575
한화생명 (088350) 3,300 45 1.38 3,275 3,340 3,205 1,748,917 5,712,028,136
진도 (088790) 1,970 -11 -.56 1,984 2,000 1,962 16,863 33,309,456
맥쿼리인프라 (088980) 11,960 130 1.1 11,830 12,070 11,820 1,928,067 23,020,143,530
HDC현대EP (089470) 3,940 0 0 3,920 3,980 3,920 13,261 52,092,855
제주항공 (089590) 7,120 230 3.34 7,040 7,210 7,030 415,061 2,959,493,275
롯데렌탈 (089860) 34,000 -50 -.15 34,100 34,300 33,700 29,710 1,010,573,275
평화산업 (090080) 1,125 34 3.12 1,091 1,145 1,084 1,270,367 1,421,507,392
노루페인트 (090350) 9,090 20 .22 9,090 9,130 9,000 53,375 483,558,015
노루페인트우 (090355) 14,500 -140 -.96 14,750 14,940 14,400 623 9,095,900
메타랩스 (090370) 1,399 -8 -.57 1,407 1,407 1,372 95,095 131,531,414
아모레퍼시픽 (090430) 133,300 1500 1.14 132,600 137,300 132,600 328,718 44,277,432,400
아모레퍼시픽우 (090435) 43,850 0 0 43,850 44,950 43,600 27,550 1,216,966,150
비에이치 (090460) 12,740 10 .08 12,810 12,980 12,600 245,646 3,130,223,880
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,015 0 0 2,045 2,050 2,000 238,321 481,494,096
디아이씨 (092200) 4,790 15 .31 4,800 4,830 4,725 211,230 1,008,034,679
KEC (092220) 805 -15 -1.83 820 830 805 389,312 316,029,985
KPX홀딩스 (092230) 68,100 100 .15 68,000 69,000 67,500 2,251 153,087,850
기신정기 (092440) 2,525 -15 -.59 2,545 2,545 2,485 44,573 111,604,352
DYP (092780) 4,615 30 .65 4,585 4,625 4,570 11,972 54,998,380
넥스틸 (092790) 14,410 -260 -1.77 14,670 14,770 14,300 280,990 4,055,792,030
LF (093050) 17,900 250 1.42 17,640 17,940 17,620 111,338 1,980,585,005
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,830 -55 -1.91 2,910 2,935 2,795 1,326,747 3,789,344,320
후성 (093370) 5,100 50 .99 5,090 5,220 5,000 479,780 2,454,694,000
효성ITX (094280) 14,730 -510 -3.35 15,240 15,240 14,520 375,119 5,555,223,245
맵스리얼티1 (094800) 4,335 0 0 4,335 4,360 4,270 183,524 789,139,500
AJ네트웍스 (095570) 3,955 35 .89 3,920 3,955 3,895 195,825 767,876,502
웅진씽크빅 (095720) 1,845 21 1.15 1,806 1,848 1,806 291,785 534,908,025
JW홀딩스 (096760) 3,805 -10 -.26 3,815 3,855 3,735 198,041 750,245,411
SK이노베이션 (096770) 100,800 -300 -.3 100,200 102,300 97,500 544,624 54,403,215,400
SK이노베이션우 (096775) 68,300 -100 -.15 68,300 68,900 66,800 4,777 323,707,500
HJ중공업 (097230) 7,240 -110 -1.5 7,440 7,450 7,130 641,059 4,627,250,035
엠씨넥스 (097520) 27,900 500 1.82 27,600 27,900 26,500 57,306 1,585,442,250
CJ제일제당 (097950) 238,000 -500 -.21 239,500 248,500 237,000 94,594 22,788,272,750
CJ제일제당 우 (097955) 146,600 700 .48 145,900 148,000 145,800 7,511 1,103,434,550
SK오션플랜트 (100090) 18,640 210 1.14 18,750 18,870 18,370 263,579 4,915,266,965
비상교육 (100220) 6,930 30 .43 6,910 7,000 6,750 48,526 332,164,785
진양홀딩스 (100250) 3,295 -10 -.3 3,305 3,305 3,270 30,381 99,657,382
SNT에너지 (100840) 41,950 -1550 -3.56 43,500 43,550 40,500 213,949 8,954,533,625
인바이오젠 (101140) 12,100 10 .08 12,050 12,400 11,720 9,370 112,848,450
해태제과식품 (101530) 6,940 -40 -.57 6,980 7,020 6,870 17,390 120,316,120
동성케미컬 (102260) 4,360 -15 -.34 4,390 4,400 4,300 34,008 147,712,562
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,310 -130 -1.14 11,510 11,650 11,270 16,431 186,855,460
풍산 (103140) 126,500 18400 17.02 108,100 128,900 107,600 3,133,893 378,356,582,550
일진전기 (103590) 33,450 850 2.61 32,900 33,850 32,100 738,485 24,464,441,825
한국철강 (104700) 9,530 -560 -5.55 9,700 9,700 9,260 123,345 1,171,063,200
KB금융 (105560) 106,700 -300 -.28 107,900 109,000 105,300 1,317,751 140,205,847,500
한세실업 (105630) 10,580 140 1.34 10,480 10,680 10,430 112,926 1,191,518,535
우진 (105840) 12,780 1940 17.9 10,740 13,300 10,410 4,163,073 51,055,499,545
미원홀딩스 (107590) 75,200 -100 -.13 76,100 76,100 74,600 345 25,886,100
LX세미콘 (108320) 62,100 -700 -1.11 63,000 63,000 61,200 19,567 1,213,549,950
LX하우시스 (108670) 31,750 -50 -.16 31,850 32,300 31,600 10,602 337,843,300
LX하우시스우 (108675) 18,730 -60 -.32 18,840 19,090 18,700 1,615 30,333,405
주성코퍼레이션 (109070) 881 -19 -2.11 900 905 880 287,434 255,396,713
호전실업 (111110) 8,990 -140 -1.53 9,130 9,190 8,960 21,216 191,989,330
동인기연 (111380) 15,070 150 1.01 14,920 15,180 14,790 20,507 307,895,350
영원무역 (111770) 59,000 1700 2.97 57,300 59,000 57,300 51,463 3,009,281,500
씨에스윈드 (112610) 46,850 50 .11 47,050 47,450 46,300 251,640 11,788,914,225
GKL (114090) 15,250 -310 -1.99 15,650 15,950 15,160 500,770 7,752,784,830
대성에너지 (117580) 9,900 30 .3 9,500 10,120 9,500 1,149,859 11,240,466,200
메타케어 (118000) 349 -5 -1.41 354 361 345 728,575 254,540,434
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 102,200 -300 -.29 102,400 102,400 100,300 3,075 311,343,600
코오롱인더 (120110) 34,000 400 1.19 33,850 34,450 33,650 101,614 3,451,897,950
코오롱인더우 (120115) 22,300 100 .45 22,200 22,950 22,050 6,991 156,307,775
아이마켓코리아 (122900) 8,240 0 0 8,270 8,270 8,200 44,425 365,334,780
한국화장품 (123690) 7,280 60 .83 7,210 7,350 7,210 77,146 560,657,130
SJM (123700) 3,450 10 .29 3,440 3,460 3,405 13,081 44,894,672
한국자산신탁 (123890) 2,465 -5 -.2 2,485 2,490 2,455 163,847 403,714,051
현대퓨처넷 (126560) 3,315 30 .91 3,280 3,330 3,280 66,907 221,696,995
수산인더스트리 (126720) 29,700 3200 12.08 26,900 29,750 26,200 366,536 10,380,465,050
대성산업 (128820) 4,265 65 1.55 4,200 4,300 4,200 133,959 570,015,637
한미약품 (128940) 296,500 7500 2.6 292,000 299,000 287,500 108,137 31,744,989,000
인터지스 (129260) 2,715 20 .74 2,695 2,715 2,670 49,945 134,284,002
한전산업 (130660) 15,250 810 5.61 14,320 15,340 14,000 1,569,575 23,227,519,160
화인베스틸 (133820) 826 -10 -1.2 836 839 822 38,736 32,043,821
미원화학 (134380) 80,000 300 .38 79,700 80,000 79,700 41 3,276,700
시디즈 (134790) 35,700 2100 6.25 33,650 36,300 33,650 28,782 1,022,694,275
선진 (136490) 11,670 430 3.83 11,240 11,800 11,240 268,759 3,093,103,190
에스디바이오센서 (137310) 11,250 -270 -2.34 11,610 11,700 11,190 158,302 1,788,295,335
메리츠금융지주 (138040) 106,400 -1300 -1.21 107,500 108,000 104,800 453,263 48,130,867,050
코오롱ENP (138490) 6,660 -10 -.15 6,720 6,720 6,580 31,560 209,382,905
BNK금융지주 (138930) 11,790 20 .17 11,750 11,980 11,590 688,590 8,088,477,610
iM금융지주 (139130) 11,710 110 .95 11,590 11,750 11,540 329,355 3,837,456,850
이마트 (139480) 82,600 500 .61 82,900 84,600 82,100 193,007 15,995,427,050
아주스틸 (139990) 4,190 5 .12 4,185 4,220 4,165 12,845 53,732,295
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,680 26 1.57 1,660 1,689 1,650 28,817 48,281,926
다이나믹디자인 (145210) 877 -3 -.34 885 885 820 295,491 251,124,987
케이탑리츠 (145270) 953 -1 -.1 960 963 906 158,746 150,753,332
덴티움 (145720) 64,900 -500 -.76 65,600 65,600 64,450 26,317 1,706,095,900
삼양사 (145990) 51,300 -900 -1.72 51,900 52,100 50,800 30,921 1,583,489,800
삼양사우 (145995) 36,200 0 0 36,200 36,200 36,000 1,170 42,158,750
한국ANKOR유전 (152550) 337 -14 -3.99 336 359 326 19,268,896 6,540,188,000
DSR (155660) 3,960 -50 -1.25 3,990 4,010 3,950 27,233 108,352,425
애경케미칼 (161000) 9,980 -40 -.4 10,150 10,180 9,920 241,158 2,420,264,570
한국타이어앤테크놀로지 (161390) 38,650 -250 -.64 38,900 39,150 38,500 636,138 24,586,946,699
한국콜마 (161890) 88,000 -1800 -2 92,500 92,500 87,400 248,139 21,964,004,400
동일고무벨트 (163560) 7,590 140 1.88 7,540 7,670 7,480 109,164 826,929,055
동아에스티 (170900) 47,350 -450 -.94 47,950 47,950 47,050 18,652 882,714,525
JB금융지주 (175330) 21,350 250 1.18 21,150 21,800 20,950 448,679 9,535,995,025
PI첨단소재 (178920) 17,250 20 .12 17,300 17,370 17,080 90,402 1,558,297,095
한진칼 (180640) 130,600 -900 -.68 130,300 133,100 129,400 58,855 7,674,666,750
한진칼우 (18064K) 36,750 -1050 -2.78 37,800 39,000 35,050 14,172 518,663,100
NHN (181710) 33,650 1450 4.5 33,650 35,000 32,800 563,647 19,116,982,025
아세아시멘트 (183190) 11,980 -140 -1.16 12,120 12,270 11,910 56,094 675,781,865
종근당 (185750) 81,600 -1000 -1.21 82,700 82,900 81,000 31,038 2,530,456,250
더블유게임즈 (192080) 54,300 600 1.12 53,500 54,800 53,400 72,734 3,937,064,250
쿠쿠홀딩스 (192400) 31,000 0 0 30,900 31,300 30,000 28,200 857,637,150
드림텍 (192650) 6,160 70 1.15 6,110 6,210 6,000 201,739 1,230,329,820
코스맥스 (192820) 256,500 -5500 -2.1 262,000 264,500 255,500 95,362 24,731,656,500
제이에스코퍼레이션 (194370) 11,550 250 2.21 11,350 11,550 11,150 205,782 2,338,997,995
해성디에스 (195870) 25,750 -300 -1.15 26,350 26,400 25,700 143,471 3,729,706,625
서연이화 (200880) 12,430 70 .57 12,430 12,580 12,250 51,392 636,268,115
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,550 200 .6 33,500 33,850 33,100 301,796 10,074,855,625
삼성바이오로직스 (207940) 999,000 -5000 -.5 1,006,000 1,006,000 996,000 45,500 45,425,206,000
디와이파워 (210540) 13,090 110 .85 13,070 13,090 12,800 25,028 324,090,575
SK디앤디 (210980) 9,900 -150 -1.49 10,170 10,170 9,680 49,198 484,026,475
한솔제지 (213500) 8,670 -30 -.34 8,690 8,720 8,620 33,908 293,472,685
이노션 (214320) 20,150 1070 5.61 19,590 20,625 19,590 629,403 12,676,038,610
금호에이치티 (214330) 694 14 2.06 681 697 672 1,167,053 799,158,245
경보제약 (214390) 4,885 -105 -2.1 4,985 4,985 4,800 79,200 384,148,642
토니모리 (214420) 10,760 -170 -1.56 10,910 11,040 10,660 528,792 5,707,799,540
잇츠한불 (226320) 13,100 -10 -.08 13,390 13,390 13,020 17,775 233,169,415
현대코퍼레이션홀딩스 (227840) 12,780 -190 -1.46 12,970 12,970 12,630 29,669 377,831,195
LS에코에너지 (229640) 34,850 100 .29 35,350 35,350 34,500 69,551 2,421,472,750
JW생명과학 (234080) 12,180 -20 -.16 12,230 12,230 12,040 34,792 421,210,245
두산밥캣 (241560) 51,900 -400 -.76 52,000 52,700 50,800 162,396 8,359,690,450
화승엔터프라이즈 (241590) 7,640 70 .92 7,580 7,650 7,520 110,747 839,429,600
에이플러스에셋 (244920) 5,970 -10 -.17 6,010 6,140 5,910 152,797 920,115,440
솔루엠 (248070) 15,900 360 2.32 15,570 16,130 15,300 197,780 3,142,424,730
샘표식품 (248170) 26,650 0 0 26,650 26,700 26,400 8,120 215,038,275
일동제약 (249420) 12,690 120 .95 12,700 12,770 12,520 39,252 495,117,570
넷마블 (251270) 59,900 -300 -.5 60,100 60,500 58,400 221,653 13,175,686,700
크래프톤 (259960) 360,500 -22000 -5.75 380,500 382,500 358,500 223,443 81,563,031,750
크라운제과 (264900) 8,860 0 0 8,860 8,910 8,730 26,357 232,000,830
크라운제과우 (26490K) 10,200 70 .69 10,130 10,300 10,070 6,165 62,460,540
HD현대 (267250) 131,800 4100 3.21 132,000 133,400 127,400 291,019 37,940,537,400
HD현대일렉트릭 (267260) 473,000 6000 1.28 467,000 474,000 455,000 241,767 112,238,717,750
HD현대건설기계 (267270) 76,800 1500 1.99 75,400 77,200 73,800 153,181 11,553,983,400
경동도시가스 (267290) 20,350 100 .49 20,250 20,500 20,100 24,114 489,282,650
아시아나IDT (267850) 12,460 640 5.41 11,890 12,480 11,720 56,270 691,555,330
미원에스씨 (268280) 147,000 -3500 -2.33 149,000 150,200 147,000 1,401 207,390,500
오리온 (271560) 107,000 100 .09 106,200 108,300 106,200 179,903 19,223,356,700
일진하이솔루스 (271940) 14,760 580 4.09 14,500 15,100 14,330 72,410 1,072,515,735
제일약품 (271980) 14,020 -280 -1.96 14,310 14,310 13,850 58,320 815,547,935
한화시스템 (272210) 68,600 300 .44 67,700 69,300 66,000 2,542,494 171,823,148,000
진에어 (272450) 9,080 70 .78 9,030 9,150 9,010 77,227 701,195,125
삼양패키징 (272550) 13,430 50 .37 13,390 13,500 13,380 10,295 138,188,930
에이피알 (278470) 137,000 3400 2.54 137,700 140,300 134,900 458,247 63,157,149,800
롯데웰푸드 (280360) 115,800 -600 -.52 116,400 118,400 114,800 21,277 2,467,258,050
케이씨텍 (281820) 26,700 200 .75 26,750 27,000 26,250 56,708 1,512,977,450
BGF리테일 (282330) 121,600 600 .5 121,800 125,000 120,400 41,987 5,117,476,750
쿠쿠홈시스 (284740) 26,350 250 .96 26,000 26,600 25,450 47,514 1,246,340,475
SK케미칼 (285130) 55,300 -800 -1.43 55,900 56,700 54,500 61,293 3,374,638,750
SK케미칼우 (28513K) 25,800 -300 -1.15 25,800 26,100 25,100 9,639 248,575,075
롯데이노베이트 (286940) 26,700 2000 8.1 25,550 28,450 24,350 791,159 21,071,433,525
하나제약 (293480) 12,350 50 .41 12,310 12,350 12,200 20,602 252,486,970
신한알파리츠 (293940) 5,430 -30 -.55 5,490 5,490 5,410 328,615 1,783,717,810
HDC현대산업개발 (294870) 24,800 -300 -1.2 25,000 25,300 24,200 396,471 9,783,263,850
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 256,000 4500 1.79 250,500 262,500 249,500 24,998 6,447,457,750
효성중공업 (298040) 844,000 40000 4.98 827,000 851,000 803,000 89,014 74,378,023,500
HS효성첨단소재 (298050) 195,600 -800 -.41 196,500 198,300 194,400 12,276 2,407,569,400
에어부산 (298690) 2,090 0 0 2,090 2,130 2,075 206,367 432,936,143
한일시멘트 (300720) 18,320 50 .27 18,110 18,580 18,100 62,391 1,139,067,325
SK바이오사이언스 (302440) 45,050 -350 -.77 45,450 45,700 44,600 93,077 4,187,997,300
세아제강 (306200) 150,700 700 .47 149,600 151,500 148,400 12,039 1,798,914,700
현대오토에버 (307950) 164,700 3700 2.3 162,000 168,400 159,500 216,628 35,760,841,400
씨티알모빌리티 (308170) 6,320 -90 -1.4 6,400 6,490 6,000 25,404 156,241,130
우리금융지주 (316140) 20,850 -50 -.24 20,900 21,100 20,650 2,268,869 47,096,286,200
자이에스앤디 (317400) 3,645 -55 -1.49 3,700 3,710 3,625 48,103 175,985,811
HD현대에너지솔루션 (322000) 45,000 -450 -.99 46,700 46,700 44,700 153,386 6,958,915,775
카카오뱅크 (323410) 28,100 500 1.81 28,000 28,300 27,200 1,444,977 40,302,945,100
SK바이오팜 (326030) 90,200 -800 -.88 91,300 91,500 89,500 132,992 11,984,181,550
HD현대중공업 (329180) 430,500 2000 .47 431,500 431,500 420,500 145,045 61,992,700,000
롯데리츠 (330590) 3,655 -45 -1.22 3,700 3,705 3,615 657,956 2,401,510,209
이지스밸류플러스리츠 (334890) 4,710 40 .86 4,675 4,780 4,655 1,087,578 5,110,854,674
두산퓨얼셀 (336260) 19,400 710 3.8 19,190 19,660 18,910 505,336 9,784,164,880
두산퓨얼셀1우 (33626K) 5,320 200 3.91 5,170 5,360 5,170 39,343 207,483,890
두산퓨얼셀2우B (33626L) 8,540 170 2.03 8,460 8,580 8,370 4,368 37,179,505
솔루스첨단소재 (336370) 8,340 40 .48 8,390 8,410 8,160 128,607 1,062,985,055
솔루스첨단소재1우 (33637K) 1,626 -7 -.43 1,638 1,639 1,619 56,372 91,696,170
솔루스첨단소재2우B (33637L) 4,140 -10 -.24 4,110 4,270 4,105 20,811 86,507,350
NH프라임리츠 (338100) 4,525 0 0 4,525 4,530 4,505 33,693 152,349,633
교촌에프앤비 (339770) 5,500 0 0 5,520 5,620 5,460 110,244 609,616,525
KCC글라스 (344820) 32,900 200 .61 32,900 33,100 32,500 27,979 917,208,800
제이알글로벌리츠 (348950) 2,685 -5 -.19 2,690 2,705 2,665 800,698 2,144,169,119
이지스레지던스리츠 (350520) 4,225 30 .72 4,195 4,230 4,190 19,667 82,822,524
하이브 (352820) 300,000 -4000 -1.32 304,000 305,000 298,000 197,511 59,380,706,500
대덕전자 (353200) 17,050 1240 7.84 16,500 17,270 16,000 1,487,858 25,104,103,535
대덕전자1우 (35320K) 8,080 180 2.28 7,970 8,120 7,900 15,619 125,605,450
코람코라이프인프라리츠 (357120) 4,300 -80 -1.83 4,380 4,420 4,280 375,966 1,621,967,423
미래에셋맵스리츠 (357250) 2,695 -15 -.55 2,710 2,720 2,690 40,224 108,174,750
마스턴프리미어리츠 (357430) 1,454 -3 -.21 1,458 1,458 1,452 30,877 44,897,155
SK아이이테크놀로지 (361610) 24,700 550 2.28 24,200 24,850 23,450 203,112 4,933,308,800
티와이홀딩스 (363280) 3,240 110 3.51 3,145 3,335 3,145 125,987 408,834,872
티와이홀딩스우 (36328K) 4,920 110 2.29 5,000 5,000 4,890 13,468 66,429,870
ESR켄달스퀘어리츠 (365550) 4,200 0 0 4,230 4,230 4,130 597,576 2,486,206,018
한컴라이프케어 (372910) 3,425 105 3.16 3,320 3,580 3,275 1,222,131 4,206,378,373
LG에너지솔루션 (373220) 291,000 -1000 -.34 293,500 294,000 289,000 146,199 42,560,476,500
DL이앤씨 (375500) 48,800 -3500 -6.69 52,300 52,500 47,200 804,367 39,199,624,125
DL이앤씨우 (37550K) 22,550 -850 -3.63 23,400 23,600 21,750 27,146 603,047,475
DL이앤씨2우(전환) (37550L) 32,350 -2250 -6.5 34,000 34,050 32,300 10,065 331,296,200
디앤디플랫폼리츠 (377190) 3,155 -15 -.47 3,185 3,185 3,105 207,003 647,254,342
카카오페이 (377300) 61,300 500 .82 64,000 66,200 60,000 2,729,586 172,019,358,900
바이오노트 (377740) 5,150 -40 -.77 5,190 5,210 5,100 63,699 327,027,840
화승알앤에이 (378850) 3,250 -25 -.76 3,265 3,280 3,215 25,179 81,701,640
케이카 (381970) 14,840 930 6.69 14,020 14,880 13,980 666,144 9,645,381,055
F&F (383220) 80,900 3300 4.25 77,100 81,900 76,600 150,497 12,057,151,300
LX홀딩스 (383800) 9,220 -150 -1.6 9,380 9,450 9,180 175,835 1,628,637,275
LX홀딩스1우 (38380K) 9,160 0 0 9,030 9,210 9,030 715 6,530,750
SK리츠 (395400) 4,580 -10 -.22 4,625 4,625 4,535 546,094 2,488,535,056
미래에셋글로벌리츠 (396690) 2,630 -5 -.19 2,655 2,655 2,600 36,021 94,637,080
NH올원리츠 (400760) 3,655 5 .14 3,650 3,660 3,612 144,055 524,020,675
SK스퀘어 (402340) 148,400 0 0 147,100 150,900 146,200 716,005 105,941,215,250
쏘카 (403550) 13,390 -40 -.3 13,470 13,500 13,370 8,049 108,089,115
신한서부티엔디리츠 (404990) 3,465 15 .43 3,465 3,495 3,405 167,629 577,457,137
KB발해인프라 (415640) 8,360 40 .48 8,320 8,420 8,300 92,195 770,100,820
코람코더원리츠 (417310) 5,210 -20 -.38 5,240 5,240 5,140 105,622 545,574,125
KB스타리츠 (432320) 3,790 -60 -1.56 3,850 3,895 3,750 258,778 979,438,084
HD현대마린솔루션 (443060) 207,000 3500 1.72 204,000 208,000 197,200 185,494 37,463,081,150
유니드비티플러스 (446070) 4,350 0 0 4,385 4,405 4,330 15,032 65,658,830
삼성FN리츠 (448730) 4,440 -20 -.45 4,485 4,485 4,400 183,645 811,141,771
에코프로머티 (450080) 41,500 -600 -1.43 42,450 42,450 41,150 543,286 22,666,298,275
코오롱모빌리티그룹 (450140) 2,490 -55 -2.16 2,545 2,720 2,450 2,509,524 6,456,385,236
코오롱모빌리티그룹우 (45014K) 4,935 -675 -12.03 5,420 6,170 4,935 952,717 5,017,989,547
한화리츠 (451800) 3,885 20 .52 3,860 3,885 3,815 472,900 1,821,892,784
한화갤러리아 (452260) 1,271 -4 -.31 1,275 1,288 1,252 535,890 677,116,912
한화갤러리아우 (45226K) 2,400 15 .63 2,385 2,400 2,365 1,268 3,013,030
현대그린푸드 (453340) 18,050 200 1.12 18,000 18,090 17,720 29,586 530,287,225
두산로보틱스 (454910) 51,200 -200 -.39 51,500 52,800 50,800 167,890 8,627,400,400
OCI (456040) 54,900 -100 -.18 55,300 55,700 54,300 38,348 2,102,108,050
이수스페셜티케미컬 (457190) 39,450 550 1.41 39,300 39,700 38,500 180,603 7,079,884,800
동국씨엠 (460850) 6,360 -30 -.47 6,400 6,430 6,330 31,680 201,366,800
동국제강 (460860) 9,270 -10 -.11 9,300 9,350 9,150 108,087 995,867,530
조선내화 (462520) 13,840 490 3.67 13,390 13,890 13,300 15,423 211,331,830
시프트업 (462870) 51,000 -600 -1.16 52,000 53,700 50,900 284,553 14,820,466,250
STX그린로지스 (465770) 11,300 160 1.44 10,660 12,130 10,450 4,698,501 52,991,030,520
SK이터닉스 (475150) 21,250 -250 -1.16 21,950 21,950 20,750 382,902 8,143,423,600
더본코리아 (475560) 28,450 200 .71 28,500 28,800 28,200 34,707 986,782,475
씨케이솔루션 (480370) 11,380 280 2.52 11,040 12,450 10,950 1,011,061 11,949,034,520
신한글로벌액티브리츠 (481850) 1,530 -21 -1.35 1,551 1,555 1,526 80,887 123,982,166
달바글로벌 (483650) 175,000 0 0 173,000 184,000 170,100 340,824 60,487,100,750
엠앤씨솔루션 (484870) 149,700 15100 11.22 137,000 151,300 136,900 93,922 13,586,076,500
HS효성 (487570) 64,800 -4600 -6.63 68,400 68,500 63,400 66,087 4,324,111,000
한화비전 (489790) 51,700 -2500 -4.61 54,900 55,000 50,000 2,189,038 113,257,535,100
GS피앤엘 (499790) 35,150 2600 7.99 32,600 35,450 32,600 464,777 16,174,173,575
엘브이엠씨홀딩스 (900140) 1,888 -6 -.32 1,884 1,907 1,862 341,007 639,906,759
프레스티지바이오파마 (950210) 12,310 360 3.01 11,950 12,670 11,900 134,870 1,664,826,845

Leave a Comment