KOSPI 20250624

KOSPI 일별 조회 데이터 [962] (2025-06-24)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,800 100 1.49 6,710 6,810 6,710 66,451 449,709,480
KR모터스 (000040) 419 7 1.7 413 423 412 140,462 58,247,925
경방 (000050) 8,100 170 2.14 8,000 8,150 7,930 110,237 888,799,955
삼양홀딩스 (000070) 88,100 3000 3.53 85,600 88,900 85,600 40,917 3,582,536,900
삼양홀딩스우 (000075) 87,200 2100 2.47 85,600 87,200 85,600 312 26,996,200
하이트진로 (000080) 20,400 350 1.75 20,400 20,450 20,250 231,301 4,709,221,575
하이트진로2우B (000087) 15,790 10 .06 15,990 15,990 15,760 3,594 56,787,840
유한양행 (000100) 102,700 1600 1.58 102,500 104,300 102,200 309,563 31,895,855,950
유한양행우 (000105) 97,500 2300 2.42 95,600 97,700 95,600 5,885 570,090,550
CJ대한통운 (000120) 88,900 1000 1.14 91,200 91,200 88,300 97,012 8,654,316,350
하이트진로홀딩스 (000140) 10,650 300 2.9 10,420 10,740 10,420 75,699 800,491,535
하이트진로홀딩스우 (000145) 13,330 -40 -.3 13,380 13,380 13,290 985 13,134,580
두산 (000150) 670,000 46000 7.37 630,000 674,000 610,000 186,990 119,757,747,500
두산우 (000155) 417,000 7500 1.83 414,500 422,000 390,000 110,032 44,289,523,750
두산2우B (000157) 485,500 8500 1.78 487,000 494,000 451,500 11,382 5,324,839,000
성창기업지주 (000180) 1,627 -9 -.55 1,636 1,663 1,612 97,947 160,238,175
DL (000210) 43,850 1350 3.18 43,250 44,250 43,100 85,682 3,742,446,400
DL우 (000215) 23,800 500 2.15 23,300 24,800 23,300 6,744 159,061,400
유유제약 (000220) 4,600 95 2.11 4,520 4,620 4,520 69,884 319,848,951
유유제약1우 (000225) 5,160 50 .98 5,110 5,160 5,020 6,977 35,850,040
유유제약2우B (000227) 10,740 40 .37 10,800 10,800 10,680 1,359 14,607,630
일동홀딩스 (000230) 7,030 110 1.59 6,920 7,120 6,920 48,937 343,546,205
한국앤컴퍼니 (000240) 19,200 270 1.43 19,030 19,370 19,010 178,824 3,438,766,540
기아 (000270) 96,900 1000 1.04 95,700 98,500 95,700 911,752 88,640,014,000
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 23,800 900 3.93 22,900 24,400 22,550 374,788 8,852,308,175
노루홀딩스우 (000325) 37,000 500 1.37 36,050 37,500 35,300 8,421 312,121,600
한화손해보험 (000370) 5,690 40 .71 5,700 5,840 5,600 627,586 3,559,916,130
삼화페인트 (000390) 6,150 20 .33 6,170 6,280 6,110 57,505 353,632,220
롯데손해보험 (000400) 1,740 17 .99 1,729 1,744 1,721 198,061 343,161,749
대원강업 (000430) 3,775 85 2.3 3,700 3,780 3,700 76,713 287,571,024
CR홀딩스 (000480) 5,540 50 .91 5,490 5,540 5,480 13,721 75,698,555
대동 (000490) 11,030 400 3.76 10,890 11,190 10,870 273,444 3,013,792,880
가온전선 (000500) 64,100 900 1.42 64,300 66,800 63,400 107,838 7,003,078,050
삼일제약 (000520) 10,010 -60 -.6 10,110 10,180 9,920 155,175 1,554,685,020
흥국화재 (000540) 4,230 70 1.68 4,180 4,305 4,160 92,227 389,238,994
흥국화재우 (000545) 7,300 0 0 7,290 7,400 7,270 15,562 113,718,410
CS홀딩스 (000590) 89,000 2200 2.53 86,500 90,700 86,500 1,268 112,150,200
동아쏘시오홀딩스 (000640) 115,700 600 .52 117,900 117,900 114,000 14,865 1,713,832,800
천일고속 (000650) 42,150 1000 2.43 41,350 44,400 41,250 3,703 157,736,525
SK하이닉스 (000660) 278,500 19000 7.32 270,000 283,000 269,500 5,436,312 1,510,976,358,680
영풍 (000670) 43,450 1200 2.84 43,100 44,050 42,250 43,082 1,865,510,475
LS네트웍스 (000680) 3,965 65 1.67 4,055 4,270 3,940 3,268,587 13,358,680,013
유수홀딩스 (000700) 6,050 50 .83 6,110 6,110 5,970 15,469 92,939,175
현대건설 (000720) 76,300 800 1.06 79,800 81,100 74,700 2,233,691 172,728,499,550
현대건설우 (000725) 67,000 1500 2.29 67,200 68,800 65,800 16,262 1,088,549,500
이화산업 (000760) 12,890 -100 -.77 12,350 12,970 12,350 2,816 35,678,200
삼성화재 (000810) 444,000 18500 4.35 429,500 445,000 428,000 128,263 56,422,529,000
삼성화재우 (000815) 327,500 8500 2.66 323,500 327,500 319,500 12,786 4,148,393,000
화천기공 (000850) 32,800 700 2.18 32,800 33,050 32,250 3,670 120,013,650
강남제비스코 (000860) 12,790 560 4.58 12,350 12,870 12,160 87,221 1,084,206,510
한화 (000880) 92,900 -900 -.96 95,000 99,200 92,100 814,673 76,897,464,000
한화우 (000885) 67,500 500 .75 67,000 68,000 67,000 2,260 153,066,200
한화3우B (00088K) 38,800 -1100 -2.76 39,850 41,150 38,400 274,949 10,746,655,775
보해양조 (000890) 500 10 2.04 493 503 490 1,006,532 499,868,929
유니온 (000910) 4,810 75 1.58 4,785 4,835 4,745 122,046 585,160,080
전방 (000950) 38,350 1500 4.07 36,700 39,350 36,200 5,340 201,889,400
한국주철관 (000970) 7,140 60 .85 7,100 7,190 7,060 70,878 504,493,895
DB하이텍 (000990) 47,000 650 1.4 47,150 48,600 46,800 222,689 10,561,665,725
페이퍼코리아 (001020) 736 19 2.65 724 756 718 48,062 35,154,367
CJ (001040) 160,500 3400 2.16 159,200 162,200 154,700 216,573 34,696,102,100
CJ우 (001045) 84,800 2900 3.54 83,000 85,800 82,800 12,843 1,087,147,650
CJ4우(전환) (00104K) 131,900 1800 1.38 130,400 133,000 129,100 7,909 1,039,169,450
JW중외제약 (001060) 23,050 400 1.77 22,900 23,200 22,750 50,848 1,165,850,850
JW중외제약우 (001065) 29,100 -100 -.34 29,200 29,200 28,900 444 12,851,050
JW중외제약2우B (001067) 62,500 400 .64 62,100 62,500 62,100 67 4,173,800
대한방직 (001070) 6,790 200 3.03 6,580 6,800 6,540 25,765 171,592,345
만호제강 (001080) 25,800 50 .19 25,800 26,250 25,750 1,164 30,188,500
LX인터내셔널 (001120) 31,450 250 .8 31,350 31,700 31,200 175,555 5,523,158,025
대한제분 (001130) 149,900 1000 .67 149,000 151,400 147,500 4,489 670,299,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,760 210 5.92 3,665 3,765 3,630 1,384,654 5,122,963,580
금호전기 (001210) 1,101 -39 -3.42 1,150 1,150 1,091 144,617 159,407,176
동국홀딩스 (001230) 8,350 80 .97 8,320 8,440 8,260 127,162 1,058,305,860
GS글로벌 (001250) 2,730 40 1.49 2,685 2,735 2,680 771,601 2,090,895,612
남광토건 (001260) 10,210 420 4.29 9,880 10,320 9,880 74,219 753,451,695
부국증권 (001270) 44,400 1400 3.26 43,850 45,150 42,950 26,162 1,148,213,750
부국증권우 (001275) 27,100 300 1.12 26,850 27,100 26,850 7,788 210,647,500
상상인증권 (001290) 735 24 3.38 727 750 722 1,133,205 829,728,713
PKC (001340) 5,830 270 4.86 5,610 6,100 5,580 386,211 2,249,118,980
삼성제약 (001360) 1,793 38 2.17 1,764 1,845 1,764 503,707 909,544,914
SG글로벌 (001380) 1,691 26 1.56 1,675 1,691 1,665 253,064 424,923,007
KG케미칼 (001390) 4,795 245 5.38 4,595 4,800 4,595 653,136 3,093,301,160
태원물산 (001420) 3,975 15 .38 3,970 4,035 3,870 7,388 29,308,100
세아베스틸지주 (001430) 26,900 1900 7.6 26,200 27,650 25,600 490,434 13,140,137,300
대한전선 (001440) 17,570 20 .11 18,050 18,060 17,090 3,927,430 68,798,220,875
현대해상 (001450) 26,550 700 2.71 26,050 26,600 26,050 454,594 11,996,523,875
BYC (001460) 38,350 650 1.72 37,700 39,500 37,700 6,863 262,497,600
BYC우 (001465) 23,050 1150 5.25 21,950 23,500 21,850 18,873 431,928,600
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 8,120 260 3.31 8,090 8,320 7,950 885,141 7,178,943,975
SK증권 (001510) 682 38 5.9 658 686 654 11,455,043 7,715,950,150
SK증권우 (001515) 2,210 35 1.61 2,185 2,240 2,185 8,635 19,173,850
동양 (001520) 654 17 2.67 637 660 637 497,631 324,322,264
동양우 (001525) 4,290 -20 -.46 4,305 4,305 4,290 707 3,039,170
동양2우B (001527) 8,470 -60 -.7 8,510 8,510 8,420 9 76,080
DI동일 (001530) 38,700 100 .26 38,600 39,400 37,300 92,583 3,540,713,775
조비 (001550) 15,180 900 6.3 14,610 15,620 14,590 170,920 2,589,292,220
제일연마 (001560) 9,830 230 2.4 9,560 9,900 9,560 8,010 78,103,985
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 485 1 .21 488 494 482 318,622 154,670,517
종근당홀딩스 (001630) 52,000 300 .58 51,700 53,000 51,200 9,619 499,375,350
대상 (001680) 22,500 400 1.81 22,300 22,700 22,250 122,142 2,748,085,125
대상우 (001685) 17,130 180 1.06 17,000 17,200 16,700 32,993 562,903,010
신영증권 (001720) 120,300 -100 -.08 122,400 126,500 118,000 79,247 9,620,080,950
SK네트웍스 (001740) 4,640 40 .87 4,670 4,690 4,560 747,622 3,444,462,211
한양증권 (001750) 18,730 990 5.58 17,990 19,260 17,920 107,655 2,001,634,270
한양증권우 (001755) 17,660 610 3.58 17,370 17,740 17,050 5,102 89,752,405
SHD (001770) 17,920 -20 -.11 17,940 18,290 17,800 3,679 66,107,020
알루코 (001780) 2,360 60 2.61 2,310 2,375 2,310 520,658 1,226,720,495
대한제당 (001790) 2,915 60 2.1 2,865 2,915 2,860 699,012 2,021,427,088
대한제당우 (001795) 2,490 40 1.63 2,490 2,495 2,455 62,701 154,811,776
오리온홀딩스 (001800) 22,050 500 2.32 22,000 22,200 21,650 163,183 3,579,201,800
삼화콘덴서 (001820) 27,450 1100 4.17 26,750 27,700 26,750 56,608 1,548,787,400
KISCO홀딩스 (001940) 26,300 400 1.54 25,900 26,400 25,550 24,183 630,681,725
코오롱 (002020) 43,300 3500 8.79 41,050 44,550 40,650 643,191 27,475,916,525
코오롱우 (002025) 23,650 1500 6.77 22,800 24,150 22,400 42,223 988,099,100
아세아 (002030) 315,000 7000 2.27 309,000 317,500 307,000 1,677 525,402,000
비비안 (002070) 791 2 .25 790 806 789 940,654 746,772,256
경농 (002100) 10,270 260 2.6 10,110 10,340 10,100 85,650 876,953,145
고려산업 (002140) 2,960 -30 -1 2,980 2,995 2,915 297,139 877,303,741
도화엔지니어링 (002150) 6,840 150 2.24 6,760 6,870 6,760 72,689 495,732,940
삼양통상 (002170) 54,900 700 1.29 53,600 55,400 53,600 1,781 97,288,100
한국수출포장 (002200) 2,985 35 1.19 3,000 3,045 2,945 171,884 511,909,574
동성제약 (002210) 973 -417 -30 1,390 1,410 973 9,653,017 10,107,077,087
한일철강 (002220) 2,715 15 .56 2,750 2,770 2,605 214,624 580,060,020
고려제강 (002240) 17,970 170 .96 17,930 18,100 17,640 49,344 878,235,260
아세아제지 (002310) 8,320 220 2.72 8,110 8,360 8,110 126,310 1,045,469,070
한진 (002320) 20,300 620 3.15 19,810 20,350 19,710 47,703 956,689,755
넥센타이어 (002350) 6,480 120 1.89 6,400 6,480 6,330 409,435 2,612,440,130
넥센타이어1우B (002355) 3,230 20 .62 3,225 3,280 3,210 14,073 45,584,295
SH에너지화학 (002360) 456 -29 -5.98 452 469 448 3,574,490 1,627,771,773
KCC (002380) 308,000 3500 1.15 309,000 314,000 306,000 31,575 9,760,911,250
한독 (002390) 11,840 270 2.33 11,730 11,840 11,670 13,610 160,176,265
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,550 -300 -5.13 5,400 5,690 5,290 55,936 304,224,095
삼익악기 (002450) 1,305 -7 -.53 1,325 1,350 1,300 137,184 179,294,082
HS화성 (002460) 11,000 140 1.29 10,840 11,080 10,800 22,350 243,724,070
조흥 (002600) 157,000 0 0 156,200 157,500 156,200 45 7,059,700
제일파마홀딩스 (002620) 9,020 140 1.58 8,880 9,240 8,880 36,393 329,946,625
오리엔트바이오 (002630) 821 15 1.86 801 832 800 1,923,030 1,577,046,216
동일제강 (002690) 1,635 36 2.25 1,645 1,650 1,599 11,389 18,587,183
신일전자 (002700) 1,470 4 .27 1,470 1,484 1,463 366,098 537,330,774
TCC스틸 (002710) 17,160 1470 9.37 16,100 17,180 16,040 295,456 4,968,949,605
국제약품 (002720) 4,775 80 1.7 4,745 4,780 4,710 114,976 546,004,515
보락 (002760) 1,063 11 1.05 1,060 1,063 1,048 142,621 150,468,178
진흥기업 (002780) 779 15 1.96 764 780 764 551,783 427,247,060
진흥기업우B (002785) 3,530 0 0 3,530 3,575 3,530 54 192,465
진흥기업2우B (002787) 7,860 140 1.81 7,870 7,890 7,670 823 6,414,040
아모레퍼시픽홀딩스 (002790) 32,000 700 2.24 32,450 32,800 31,550 159,041 5,079,304,400
아모레퍼시픽홀딩스우 (002795) 13,210 530 4.18 12,740 13,210 12,740 43,388 563,401,290
아모레퍼시픽홀딩스3우C (00279K) 23,800 450 1.93 23,650 23,900 23,500 10,673 252,956,750
삼영무역 (002810) 15,850 320 2.06 15,550 15,850 15,480 28,431 444,541,875
SUN&L (002820) 2,980 0 0 2,950 3,080 2,950 6,212 18,578,375
미원상사 (002840) 168,800 700 .42 170,200 171,000 168,600 2,239 380,028,400
신풍 (002870) 1,177 59 5.28 1,131 1,198 1,120 249,253 291,538,350
대유에이텍 (002880) 1,145 3 .26 1,142 1,169 1,105 96,333 109,732,272
TYM (002900) 5,320 150 2.9 5,260 5,390 5,220 293,423 1,558,749,375
유성기업 (002920) 2,020 36 1.81 1,989 2,035 1,989 35,862 71,768,185
한국쉘석유 (002960) 437,500 -21000 -4.58 447,500 455,000 436,500 5,337 2,356,094,750
금호건설 (002990) 3,510 160 4.78 3,350 3,530 3,350 122,115 420,503,528
금호건설우 (002995) 12,120 260 2.19 11,910 12,190 11,910 1,167 13,957,070
부광약품 (003000) 3,685 75 2.08 3,610 3,695 3,610 81,748 299,073,506
혜인 (003010) 5,470 160 3.01 5,370 5,480 5,330 151,141 816,679,825
세아제강지주 (003030) 218,500 13000 6.33 210,500 221,000 209,000 12,706 2,749,442,250
에이프로젠바이오로직스 (003060) 661 26 4.09 636 663 636 605,301 391,513,732
코오롱글로벌 (003070) 9,750 550 5.98 9,500 9,870 9,310 59,564 571,467,750
코오롱글로벌우 (003075) 15,930 160 1.01 15,800 16,080 15,800 4,220 67,379,590
SB성보 (003080) 2,840 40 1.43 2,820 2,860 2,820 48,036 136,100,712
대웅 (003090) 23,200 -150 -.64 23,700 23,800 22,900 107,358 2,496,307,450
일성아이에스 (003120) 23,200 0 0 23,000 23,600 22,850 14,067 325,085,275
디아이 (003160) 16,030 550 3.55 15,900 16,370 15,890 403,381 6,506,540,455
일신방직 (003200) 10,970 -20 -.18 11,030 11,320 10,950 46,648 517,597,345
대원제약 (003220) 13,400 60 .45 13,440 13,440 13,300 60,310 805,178,620
삼양식품 (003230) 1,296,000 -32000 -2.41 1,340,000 1,352,000 1,293,000 47,627 62,275,214,500
태광산업 (003240) 1,096,000 10000 .92 1,088,000 1,120,000 1,082,000 1,636 1,796,373,000
흥아해운 (003280) 1,783 -447 -20.04 1,734 1,879 1,728 30,267,286 54,729,278,499
한일홀딩스 (003300) 18,190 430 2.42 17,970 18,200 17,760 15,625 280,714,080
한국화장품제조 (003350) 58,600 900 1.56 58,400 59,000 56,900 91,069 5,282,672,850
유화증권 (003460) 2,730 30 1.11 2,720 2,765 2,700 116,144 317,818,455
유화증권우 (003465) 2,650 0 0 2,650 2,650 2,610 4,115 10,838,440
유안타증권 (003470) 3,685 135 3.8 3,620 3,730 3,605 1,464,762 5,379,717,077
유안타증권우 (003475) 3,775 110 3 3,710 3,800 3,710 29,093 110,001,980
한진중공업홀딩스 (003480) 5,270 220 4.36 5,040 5,350 5,040 109,434 573,261,140
대한항공 (003490) 23,450 1950 9.07 22,450 23,500 22,450 6,065,233 139,743,822,175
대한항공우 (003495) 24,450 1150 4.94 23,950 24,500 23,750 35,606 860,593,950
영진약품 (003520) 2,360 20 .85 2,345 2,380 2,330 878,698 2,068,410,326
한화투자증권 (003530) 6,850 100 1.48 7,050 7,230 6,720 5,140,843 35,427,948,570
한화투자증권우 (003535) 9,140 210 2.35 9,100 9,210 8,810 63,794 575,484,280
대신증권 (003540) 25,200 650 2.65 25,100 25,450 24,700 310,518 7,777,473,375
대신증권우 (003545) 20,650 650 3.25 20,150 20,950 20,100 198,359 4,105,727,575
대신증권2우B (003547) 18,920 640 3.5 18,500 18,940 18,480 85,695 1,611,355,930
LG (003550) 84,900 3100 3.79 90,200 91,700 83,800 1,050,828 90,227,292,700
LG우 (003555) 65,200 1100 1.72 66,300 68,300 64,800 47,071 3,100,994,250
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 53,500 -3100 -5.48 54,500 55,600 51,000 254,302 13,675,496,950
HLB글로벌 (003580) 2,835 -90 -3.08 2,880 2,955 2,805 197,426 562,439,078
방림 (003610) 4,215 15 .36 4,200 4,235 4,130 39,129 163,770,220
KG모빌리티 (003620) 3,660 175 5.02 3,565 3,760 3,530 685,730 2,506,550,055
미창석유 (003650) 109,100 -2000 -1.8 107,700 111,100 107,000 1,537 166,525,050
포스코퓨처엠 (003670) 129,200 3400 2.7 129,800 132,800 127,500 357,680 46,369,897,700
한성기업 (003680) 5,160 100 1.98 5,080 5,180 5,080 17,066 87,739,545
코리안리 (003690) 10,320 40 .39 10,290 10,320 10,190 361,314 3,705,653,945
삼영 (003720) 3,995 70 1.78 3,995 4,015 3,955 134,618 536,652,423
진양산업 (003780) 5,810 110 1.93 5,750 5,820 5,750 65,208 377,456,040
대한화섬 (003830) 145,000 -1000 -.68 145,400 145,400 141,000 475 67,953,400
보령 (003850) 8,330 160 1.96 8,240 8,370 8,240 80,748 671,584,730
남양유업 (003920) 65,900 500 .76 65,700 66,100 65,400 4,979 327,365,500
남양유업우 (003925) 43,550 350 .81 43,200 44,650 42,500 6,115 263,570,550
사조대림 (003960) 41,850 1100 2.7 40,950 42,200 40,900 20,095 837,029,725
롯데정밀화학 (004000) 38,400 1250 3.36 37,550 38,800 37,550 67,804 2,600,335,550
현대제철 (004020) 29,550 750 2.6 29,400 30,100 29,300 511,271 15,156,781,875
SG세계물산 (004060) 340 4 1.19 340 344 338 363,004 123,704,769
신흥 (004080) 14,590 60 .41 14,580 14,590 14,510 1,873 27,268,520
한국석유 (004090) 14,430 -4340 -23.12 14,800 15,260 14,380 1,249,722 18,444,225,760
태양금속 (004100) 2,755 90 3.38 2,665 2,755 2,665 483,124 1,311,878,410
태양금속우 (004105) 3,820 65 1.73 3,770 3,845 3,720 51,755 196,405,760
동방 (004140) 2,680 -70 -2.55 2,710 2,710 2,620 1,169,603 3,110,663,179
한솔홀딩스 (004150) 3,225 10 .31 3,245 3,275 3,205 226,264 730,654,255
신세계 (004170) 185,000 -100 -.05 187,500 188,500 184,500 25,475 4,727,949,450
NPC (004250) 4,520 145 3.31 4,390 4,530 4,390 37,766 169,319,326
NPC우 (004255) 2,595 -35 -1.33 2,635 2,640 2,585 15,999 41,767,200
남성 (004270) 1,200 53 4.62 1,147 1,240 1,135 383,431 458,325,125
현대약품 (004310) 3,550 65 1.87 3,550 3,565 3,490 213,380 752,769,506
세방 (004360) 14,700 150 1.03 14,690 14,880 14,570 62,298 913,658,105
세방우 (004365) 9,940 130 1.33 9,850 10,080 9,850 9,956 99,438,870
농심 (004370) 399,000 2000 .5 399,500 403,000 396,500 35,947 14,354,875,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 161 2 1.26 160 164 158 1,959,845 315,426,425
서울식품우 (004415) 1,428 168 13.33 1,279 1,430 1,255 44,671 58,329,921
송원산업 (004430) 12,870 600 4.89 12,420 12,990 12,310 105,385 1,348,210,420
삼일씨엔에스 (004440) 5,050 115 2.33 4,950 5,080 4,950 27,123 136,403,230
삼화왕관 (004450) 34,700 -350 -1 34,900 34,900 34,700 900 31,307,125
세방전지 (004490) 68,900 2600 3.92 67,000 69,400 67,000 58,938 4,040,981,250
깨끗한나라 (004540) 2,130 10 .47 2,125 2,150 2,100 222,345 471,537,784
깨끗한나라우 (004545) 11,990 150 1.27 12,350 12,350 11,850 517 6,146,480
현대비앤지스틸 (004560) 12,160 290 2.44 11,910 12,160 11,910 30,603 368,770,210
삼천리 (004690) 135,400 -200 -.15 135,200 136,800 133,900 33,325 4,503,623,700
조광피혁 (004700) 61,700 1700 2.83 60,000 61,700 59,600 5,755 347,121,150
한솔테크닉스 (004710) 6,400 150 2.4 6,290 6,410 6,220 562,404 3,555,980,345
팜젠사이언스 (004720) 4,470 155 3.59 4,330 4,470 4,320 117,522 517,938,764
써니전자 (004770) 1,772 27 1.55 1,746 1,776 1,741 601,492 1,060,823,159
효성 (004800) 71,900 3700 5.43 69,700 71,900 68,100 128,457 9,092,917,100
덕성 (004830) 6,140 80 1.32 6,100 6,180 6,100 162,000 994,233,405
덕성우 (004835) 8,320 280 3.48 8,040 8,420 8,000 25,470 210,938,700
DRB동일 (004840) 5,110 -80 -1.54 5,180 5,180 5,090 20,431 104,534,630
티웨이홀딩스 (004870) 666 46 7.42 625 775 623 4,906,482 3,381,175,836
동일산업 (004890) 44,600 -350 -.78 44,800 45,000 44,300 874 39,033,250
조광페인트 (004910) 5,650 140 2.54 5,530 5,650 5,510 39,016 218,358,000
씨아이테크 (004920) 1,271 20 1.6 1,251 1,290 1,243 59,483 75,541,595
한신공영 (004960) 8,570 80 .94 8,600 8,720 8,440 40,936 349,608,175
신라교역 (004970) 10,000 0 0 10,000 10,070 9,970 21,889 218,957,640
성신양회 (004980) 9,600 710 7.99 9,070 9,650 9,070 390,728 3,676,669,890
성신양회우 (004985) 12,440 600 5.07 12,040 12,550 11,850 32,021 393,782,210
롯데지주 (004990) 28,000 400 1.45 27,950 28,350 27,750 281,121 7,866,605,175
롯데지주우 (00499K) 34,200 300 .88 34,350 35,000 33,450 2,775 94,056,250
휴스틸 (005010) 4,830 75 1.58 4,795 4,860 4,775 329,663 1,584,952,142
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,350 2550 7.77 33,950 35,650 33,750 464,337 16,224,430,325
SGC에너지 (005090) 25,150 750 3.07 24,500 25,250 24,500 38,124 952,327,125
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 83,300 1300 1.59 82,700 83,500 82,600 26,293 2,185,329,600
녹십자홀딩스 (005250) 16,790 580 3.58 16,450 16,880 16,410 95,230 1,588,708,335
녹십자홀딩스2우 (005257) 47,700 11000 29.97 41,500 47,700 41,500 16,632 759,479,150
롯데칠성 (005300) 121,100 3800 3.24 119,000 121,900 118,000 33,263 4,005,771,350
롯데칠성우 (005305) 74,100 100 .14 74,000 74,100 73,200 1,655 122,040,150
온타이드 (005320) 498 0 0 498 507 491 130,725 65,131,346
모나미 (005360) 2,165 50 2.36 2,115 2,165 2,115 45,294 97,108,570
현대차 (005380) 206,000 4500 2.23 206,500 208,000 203,000 718,116 147,553,599,250
현대차우 (005385) 159,800 1600 1.01 159,500 161,000 158,700 110,943 17,728,063,850
현대차2우B (005387) 160,600 900 .56 161,300 162,900 159,800 150,690 24,300,803,150
현대차3우B (005389) 158,800 1600 1.02 158,300 159,900 158,300 21,684 3,448,062,850
신성통상 (005390) 4,070 0 0 4,070 4,075 4,070 179,418 730,359,042
코스모화학 (005420) 15,930 920 6.13 15,350 16,560 15,260 349,623 5,570,932,370
한국공항 (005430) 54,300 1900 3.63 53,000 55,200 52,700 13,330 722,010,800
현대지에프홀딩스 (005440) 8,670 60 .7 8,620 8,780 8,550 260,298 2,246,938,575
POSCO홀딩스 (005490) 263,000 9500 3.75 258,000 263,500 257,000 305,296 79,881,067,750
삼진제약 (005500) 19,300 130 .68 19,170 19,370 19,150 14,670 282,375,030
SPC삼립 (005610) 57,700 1400 2.49 56,300 57,900 56,000 34,320 1,961,139,000
삼영전자 (005680) 11,420 10 .09 11,500 11,560 11,410 28,117 322,066,800
파미셀 (005690) 10,770 -60 -.55 11,040 11,170 10,650 811,740 8,806,214,655
넥센 (005720) 6,520 280 4.49 6,250 6,570 6,250 65,359 422,114,360
넥센우 (005725) 4,280 125 3.01 4,180 4,280 4,180 12,696 53,660,645
크라운해태홀딩스 (005740) 7,760 310 4.16 7,500 7,760 7,490 85,031 647,584,740
크라운해태홀딩스우 (005745) 9,300 210 2.31 9,090 9,400 9,090 2,698 25,135,270
대림바스 (005750) 4,150 10 .24 4,145 4,175 4,100 17,544 72,433,382
신영와코루 (005800) 12,820 110 .87 12,800 12,950 12,780 10,882 139,891,320
풍산홀딩스 (005810) 46,400 -4800 -9.38 46,550 48,300 43,550 597,837 27,154,625,175
원림 (005820) 16,150 230 1.44 15,850 16,190 15,850 1,872 30,072,800
DB손해보험 (005830) 122,100 3000 2.52 120,900 123,000 119,500 138,477 16,885,079,200
에스엘 (005850) 32,350 900 2.86 31,900 32,950 31,800 243,321 7,880,228,975
휴니드 (005870) 8,960 -390 -4.17 8,810 9,080 8,810 826,708 7,393,996,385
대한해운 (005880) 1,654 -76 -4.39 1,590 1,679 1,586 17,551,382 28,761,524,704
삼성전자 (005930) 60,500 2500 4.31 59,400 60,600 59,300 23,737,899 1,427,748,806,035
삼성전자우 (005935) 49,400 1600 3.35 48,600 49,400 48,550 2,933,899 144,164,350,675
NH투자증권 (005940) 20,600 1180 6.08 19,890 21,050 19,880 1,446,771 29,738,891,145
NH투자증권우 (005945) 18,900 1220 6.9 17,900 18,900 17,900 202,277 3,761,570,380
이수화학 (005950) 5,950 100 1.71 5,930 5,950 5,850 69,657 410,724,260
동부건설 (005960) 5,350 -50 -.93 5,400 5,500 5,320 48,509 260,445,770
동부건설우 (005965) 20,300 -350 -1.69 20,600 20,600 20,300 366 7,495,800
동원산업 (006040) 47,050 -950 -1.98 48,250 48,750 46,750 63,498 3,013,512,200
화승인더 (006060) 4,720 65 1.4 4,700 4,740 4,660 100,149 471,330,069
사조오양 (006090) 9,830 270 2.82 9,480 9,870 9,450 25,743 249,318,065
삼아알미늄 (006110) 18,780 1090 6.16 17,930 18,780 17,930 108,282 2,007,795,175
SK디스커버리 (006120) 56,200 300 .54 56,700 57,000 55,700 33,739 1,897,860,800
SK디스커버리우 (006125) 42,350 -150 -.35 42,100 43,000 41,800 4,805 204,111,200
한국전자홀딩스 (006200) 763 12 1.6 766 768 751 100,497 76,037,040
제주은행 (006220) 13,840 2390 20.87 11,290 13,840 11,000 3,645,754 45,976,675,360
LS (006260) 184,800 2400 1.32 186,000 192,000 183,800 310,379 58,198,991,800
녹십자 (006280) 128,000 1400 1.11 127,700 128,800 127,600 27,297 3,497,129,600
대원전선 (006340) 3,105 10 .32 3,145 3,155 3,080 2,341,944 7,268,301,612
대원전선우 (006345) 4,225 30 .72 4,230 4,230 4,150 32,933 137,599,605
GS건설 (006360) 21,950 500 2.33 22,200 22,450 21,550 634,249 13,912,726,100
대구백화점 (006370) 6,800 0 0 6,800 6,910 6,720 19,286 131,042,000
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 18,420 1210 7.03 17,550 18,650 17,340 246,366 4,474,743,105
삼성SDI (006400) 176,800 7500 4.43 172,500 182,300 172,400 742,543 131,412,098,550
삼성SDI우 (006405) 104,600 4100 4.08 100,900 105,000 100,900 17,098 1,778,284,500
인스코비 (006490) 1,638 -21 -1.27 1,687 1,690 1,637 1,089,885 1,809,601,893
대림통상 (006570) 2,750 30 1.1 2,700 2,800 2,680 10,361 28,415,570
대한유화 (006650) 86,800 6000 7.43 83,400 87,600 82,600 52,298 4,509,605,700
삼성공조 (006660) 14,670 330 2.3 14,620 14,880 14,530 224,019 3,298,354,130
영풍제지 (006740) 1,080 22 2.08 1,060 1,080 1,060 109,692 117,531,304
미래에셋증권 (006800) 22,550 1000 4.64 22,850 24,100 22,050 8,076,803 184,121,931,900
미래에셋증권우 (006805) 9,360 310 3.43 9,210 9,560 9,200 354,766 3,318,406,735
미래에셋증권2우B (00680K) 9,000 280 3.21 9,020 9,230 8,830 2,589,314 23,357,870,885
AK홀딩스 (006840) 11,740 320 2.8 11,790 11,790 11,470 15,248 177,561,030
신송홀딩스 (006880) 7,990 -30 -.37 7,950 8,060 7,910 105,552 841,843,740
태경케미컬 (006890) 11,320 60 .53 11,260 11,400 11,260 43,799 495,142,730
우성 (006980) 18,460 1010 5.79 17,460 18,460 17,460 5,704 102,625,380
GS리테일 (007070) 17,040 80 .47 17,300 17,310 16,970 240,696 4,107,175,120
일신석재 (007110) 2,615 90 3.56 2,585 2,665 2,530 7,229,931 18,856,056,507
미래아이앤지 (007120) 1,018 -5 -.49 1,032 1,045 1,013 44,882 45,898,044
사조산업 (007160) 63,500 3300 5.48 62,000 64,100 61,100 31,664 1,986,687,900
벽산 (007210) 2,270 0 0 2,265 2,280 2,255 127,355 288,273,292
한국특강 (007280) 1,515 -15 -.98 1,560 1,560 1,501 63,526 96,322,088
오뚜기 (007310) 395,500 6500 1.67 395,000 397,000 390,500 4,989 1,966,052,250
DN오토모티브 (007340) 21,800 100 .46 22,150 22,150 21,400 129,020 2,792,757,825
에이프로젠 (007460) 672 15 2.28 658 675 658 1,525,235 1,020,973,188
샘표 (007540) 45,300 700 1.57 44,650 45,450 44,650 4,104 184,878,350
일양약품 (007570) 15,130 220 1.48 14,950 15,380 14,700 229,311 3,444,590,065
일양약품우 (007575) 15,370 -180 -1.16 15,340 15,370 14,980 4,465 67,388,690
동방아그로 (007590) 6,280 50 .8 6,280 6,310 6,260 12,135 76,451,150
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 49,150 3550 7.79 47,000 50,000 46,950 2,869,511 140,009,099,900
국도화학 (007690) 34,450 950 2.84 33,600 34,850 33,600 17,212 594,319,325
F&F홀딩스 (007700) 17,870 940 5.55 16,980 17,900 16,980 55,583 972,314,530
코리아써키트 (007810) 11,490 480 4.36 11,310 11,630 11,240 120,406 1,374,224,350
코리아써우 (007815) 5,940 210 3.66 5,780 5,940 5,470 2,178 12,524,780
코리아써키트2우B (00781K) 5,510 20 .36 5,510 5,510 5,410 380 2,089,650
서연 (007860) 10,000 220 2.25 9,890 10,590 9,890 592,893 6,003,310,675
TP (007980) 1,497 30 2.04 1,480 1,508 1,468 294,288 437,956,446
사조동아원 (008040) 1,164 6 .52 1,162 1,170 1,152 690,036 800,556,859
대덕 (008060) 8,000 60 .76 7,960 8,130 7,960 222,613 1,793,697,975
대덕1우 (00806K) 8,470 0 0 8,240 8,500 8,230 7,261 61,109,685
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,680 130 2.34 5,570 5,750 5,570 52,939 298,814,730
NI스틸 (008260) 3,785 80 2.16 3,710 3,800 3,710 44,368 167,076,210
남선알미늄 (008350) 1,218 7 .58 1,213 1,226 1,213 746,706 910,281,910
남선알미우 (008355) 12,740 -20 -.16 13,000 13,000 12,720 686 8,757,560
문배철강 (008420) 2,390 70 3.02 2,315 2,650 2,315 2,152,615 5,329,637,956
서흥 (008490) 20,050 -150 -.74 20,050 20,350 19,950 25,810 518,482,565
일정실업 (008500) 12,680 60 .48 12,900 12,900 12,600 6,314 80,313,850
윌비스 (008600) 430 5 1.18 427 460 422 805,775 349,350,287
아남전자 (008700) 1,511 52 3.56 1,472 1,521 1,472 557,146 838,720,981
율촌화학 (008730) 30,250 1150 3.95 29,700 30,850 29,500 89,926 2,721,411,000
호텔신라 (008770) 51,600 600 1.18 52,000 52,000 50,700 197,394 10,154,055,600
호텔신라우 (008775) 46,300 1300 2.89 45,150 46,350 45,150 5,613 257,831,650
금비 (008870) 58,300 200 .34 58,600 58,600 56,700 5,685 327,260,900
한미사이언스 (008930) 46,250 950 2.1 45,200 47,900 44,400 494,435 22,860,072,525
동양철관 (008970) 1,369 28 2.09 1,355 1,397 1,345 6,979,007 9,585,644,894
KCTC (009070) 4,190 40 .96 4,125 4,240 4,115 243,597 1,018,052,035
경인전자 (009140) 20,500 150 .74 20,350 20,700 20,250 3,248 66,167,400
삼성전기 (009150) 136,700 6400 4.91 132,900 138,200 132,900 546,143 74,293,408,600
삼성전기우 (009155) 61,400 2000 3.37 60,700 61,700 60,300 20,703 1,266,773,100
SIMPAC (009160) 4,975 70 1.43 4,925 4,990 4,880 124,854 617,107,771
한솔로지스틱스 (009180) 2,340 5 .21 2,330 2,355 2,325 157,010 367,274,692
대양금속 (009190) 1,692 2 .12 1,607 1,726 1,607 382,410 635,237,715
무림페이퍼 (009200) 2,175 50 2.35 2,145 2,175 2,145 176,546 381,318,697
한샘 (009240) 46,200 1850 4.17 45,000 46,400 44,850 67,030 3,081,988,750
신원 (009270) 1,825 112 6.54 1,734 1,852 1,734 6,518,810 11,831,628,066
광동제약 (009290) 5,950 130 2.23 5,850 6,130 5,820 219,838 1,304,710,305
참엔지니어링 (009310) 1,470 28 1.94 1,430 1,498 1,430 37,479 54,940,863
아진전자부품 (009320) 1,026 17 1.68 1,011 1,030 1,011 117,826 120,408,720
태영건설 (009410) 2,945 65 2.26 2,880 2,945 2,870 170,303 494,170,566
태영건설우 (009415) 5,630 100 1.81 5,530 5,710 5,530 1,835 10,349,630
한올바이오파마 (009420) 25,500 700 2.82 25,150 26,450 25,150 232,750 5,981,345,525
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,500 1500 2.11 71,700 72,600 71,600 56,134 4,044,406,300
한창제지 (009460) 756 8 1.07 748 757 745 118,580 89,087,130
삼화전기 (009470) 29,750 1050 3.66 29,400 30,500 29,400 56,001 1,677,780,050
HD한국조선해양 (009540) 392,000 16500 4.39 380,500 398,000 375,000 289,076 112,234,983,500
무림P&P (009580) 2,825 60 2.17 2,770 2,825 2,770 50,909 142,811,434
모토닉 (009680) 10,460 320 3.16 10,250 10,460 10,250 121,740 1,261,686,585
삼정펄프 (009770) 30,150 -50 -.17 30,550 30,550 29,800 4,726 142,172,050
플레이그램 (009810) 370 30 8.82 340 408 340 4,576,576 1,711,480,406
한화솔루션 (009830) 32,300 550 1.73 32,400 33,400 32,100 2,982,209 97,216,909,525
한화솔루션우 (009835) 26,450 650 2.52 26,100 27,000 26,100 26,516 702,467,100
명신산업 (009900) 8,530 360 4.41 8,320 8,590 8,300 293,764 2,490,947,625
영원무역홀딩스 (009970) 131,200 1100 .85 132,000 134,900 130,200 25,176 3,304,973,650
한국내화 (010040) 2,430 30 1.25 2,375 2,450 2,375 55,947 134,932,485
OCI홀딩스 (010060) 73,100 1000 1.39 73,100 73,900 72,700 83,450 6,108,401,250
한국무브넥스 (010100) 4,500 80 1.81 4,500 4,585 4,460 308,237 1,394,009,650
LS ELECTRIC (010120) 311,000 42000 15.61 298,500 324,500 296,500 913,353 284,227,312,500
고려아연 (010130) 819,000 1000 .12 823,000 828,000 811,000 18,255 14,957,401,500
삼성중공업 (010140) 17,060 410 2.46 17,000 17,310 16,810 8,139,059 138,790,213,975
우진아이엔에스 (010400) 2,850 55 1.97 2,800 2,990 2,785 9,191 26,043,191
한솔PNS (010420) 1,885 15 .8 1,870 1,887 1,870 16,888 31,743,991
에스엠벡셀 (010580) 1,759 54 3.17 1,730 1,883 1,720 2,648,227 4,777,018,508
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 201,500 11800 6.22 192,700 207,000 189,800 618,345 123,490,630,100
진양폴리 (010640) 4,010 40 1.01 3,975 4,030 3,970 63,249 252,743,430
화천기계 (010660) 5,480 320 6.2 5,170 5,540 5,130 676,678 3,642,070,310
화신 (010690) 8,600 450 5.52 8,330 8,650 8,290 342,269 2,906,468,935
평화홀딩스 (010770) 4,990 20 .4 4,980 5,070 4,910 226,664 1,124,551,912
아이에스동서 (010780) 22,300 650 3 22,250 22,600 21,950 28,918 642,268,600
퍼스텍 (010820) 3,955 -165 -4 4,005 4,035 3,910 1,540,469 6,105,441,490
S-Oil (010950) 58,600 -4000 -6.39 58,700 59,300 58,000 723,308 42,222,173,350
S-Oil우 (010955) 38,650 -1550 -3.86 39,050 39,050 38,100 38,341 1,474,551,075
삼호개발 (010960) 3,490 65 1.9 3,460 3,490 3,445 82,254 285,341,033
진원생명과학 (011000) 2,595 0 0 2,595 2,630 2,560 660,448 1,712,483,401
LG이노텍 (011070) 151,700 5700 3.9 150,000 155,000 150,000 238,286 36,297,429,500
에넥스 (011090) 636 6 .95 631 641 630 299,688 190,144,374
CJ씨푸드 (011150) 3,055 35 1.16 3,025 3,060 3,020 263,620 802,187,580
CJ씨푸드1우 (011155) 18,210 -250 -1.35 18,460 18,460 18,210 258 4,717,140
롯데케미칼 (011170) 65,000 4200 6.91 63,000 66,000 62,300 281,871 18,311,105,300
HMM (011200) 22,800 -750 -3.18 22,600 23,200 22,450 3,052,164 69,563,298,750
현대위아 (011210) 47,550 850 1.82 47,200 48,200 47,200 87,254 4,148,950,175
삼화전자 (011230) 5,270 130 2.53 5,120 5,370 5,110 266,458 1,396,649,305
태림포장 (011280) 2,200 40 1.85 2,170 2,205 2,165 93,245 204,015,025
성안머티리얼스 (011300) 476 14 3.03 462 478 450 370,234 172,322,478
유니켐 (011330) 1,408 -35 -2.43 1,442 1,446 1,406 201,565 285,685,948
부산산업 (011390) 107,200 7200 7.2 102,600 110,700 102,600 33,508 3,605,887,300
갤럭시아에스엠 (011420) 2,850 45 1.6 2,830 2,925 2,780 2,451,148 6,993,218,355
한농화성 (011500) 15,220 640 4.39 14,860 15,280 14,860 152,017 2,294,812,755
와이투솔루션 (011690) 3,270 90 2.83 3,195 3,350 3,160 673,698 2,187,565,022
한신기계 (011700) 4,350 -135 -3.01 4,555 4,595 4,255 1,542,607 6,769,475,473
현대코퍼레이션 (011760) 29,350 3000 11.39 27,650 29,950 27,350 332,925 9,649,424,425
금호석유화학 (011780) 113,900 2400 2.15 113,900 115,600 112,700 122,481 13,984,427,750
금호석유화학우 (011785) 57,100 1400 2.51 56,300 57,600 56,100 15,538 884,136,200
SKC (011790) 108,300 1300 1.21 110,300 112,300 106,700 392,323 42,643,018,500
STX (011810) 3,650 165 4.73 3,545 3,680 3,525 106,759 383,302,230
신성이엔지 (011930) 1,535 35 2.33 1,513 1,541 1,509 2,324,307 3,543,475,007
DB (012030) 1,469 10 .69 1,459 1,480 1,450 427,739 627,322,528
영흥 (012160) 531 6 1.14 527 546 523 236,223 125,889,362
아센디오 (012170) 3,655 -25 -.68 3,680 3,885 3,650 48,236 178,686,578
계양전기 (012200) 1,458 13 .9 1,455 1,463 1,445 65,344 95,103,605
계양전기우 (012205) 3,460 5 .14 3,480 3,490 3,460 512 1,781,605
영화금속 (012280) 844 1 .12 863 868 843 87,002 73,704,627
경동인베스트 (012320) 63,500 1100 1.76 64,000 64,000 62,500 4,346 274,565,200
현대모비스 (012330) 285,000 4500 1.6 286,500 289,500 282,750 191,281 54,566,702,000
한화에어로스페이스 (012450) 895,000 -24000 -2.61 905,000 913,000 872,000 281,041 251,324,465,000
더존비즈온 (012510) 76,600 3000 4.08 74,500 76,700 71,200 488,082 36,029,012,600
경인양행 (012610) 3,420 20 .59 3,400 3,475 3,395 58,507 200,544,337
HDC (012630) 23,450 900 3.99 23,000 23,900 22,900 268,170 6,282,480,675
모나리자 (012690) 2,760 20 .73 2,760 2,770 2,745 140,672 387,854,265
에스원 (012750) 68,100 900 1.34 67,800 68,400 67,500 44,513 3,024,519,000
대창 (012800) 1,408 9 .64 1,413 1,413 1,380 676,366 944,908,442
세우글로벌 (013000) 1,165 14 1.22 1,155 1,204 1,154 181,807 214,249,246
일성건설 (013360) 1,857 23 1.25 1,835 1,884 1,820 389,435 719,424,411
화승코퍼레이션 (013520) 2,035 95 4.9 1,970 2,050 1,969 109,797 222,669,952
디와이 (013570) 4,635 95 2.09 4,500 4,680 4,500 83,504 381,696,375
계룡건설 (013580) 22,250 750 3.49 21,850 22,500 21,750 335,878 7,433,392,575
까뮤이앤씨 (013700) 1,082 -4 -.37 1,099 1,100 1,074 63,083 68,399,400
지엠비코리아 (013870) 4,050 50 1.25 4,010 4,080 4,010 26,191 106,082,310
지누스 (013890) 17,150 510 3.06 16,810 17,520 16,710 192,734 3,328,001,590
한익스프레스 (014130) 3,450 10 .29 3,440 3,490 3,400 26,496 90,970,005
대영포장 (014160) 1,183 30 2.6 1,160 1,183 1,160 1,167,972 1,373,199,587
금강공업 (014280) 4,625 100 2.21 4,590 4,685 4,580 101,575 470,941,712
금강공업우 (014285) 7,100 30 .42 7,100 7,130 7,100 316 2,247,720
영보화학 (014440) 4,520 80 1.8 4,470 4,530 4,450 65,420 293,839,926
극동유화 (014530) 3,490 -195 -5.29 3,430 3,530 3,430 2,442,224 8,507,956,769
태경비케이 (014580) 4,960 180 3.77 4,785 4,960 4,785 225,767 1,108,996,487
한솔케미칼 (014680) 163,700 4800 3.02 158,000 164,100 158,000 53,496 8,642,391,450
사조씨푸드 (014710) 8,050 220 2.81 7,850 8,100 7,760 134,689 1,071,622,860
HL D&I (014790) 2,755 105 3.96 2,700 2,760 2,650 124,988 340,173,115
동원시스템즈 (014820) 32,300 1550 5.04 31,150 32,550 31,100 55,003 1,768,244,850
동원시스템즈우 (014825) 18,200 350 1.96 17,950 18,490 17,950 245 4,525,320
유니드 (014830) 91,200 -6400 -6.56 95,000 95,900 90,800 134,782 12,395,660,250
성문전자 (014910) 1,222 33 2.78 1,190 1,230 1,190 51,065 61,916,944
성문전자우 (014915) 4,635 -65 -1.38 4,695 4,695 4,615 377 1,743,080
인디에프 (014990) 1,272 207 19.44 1,079 1,347 1,079 13,401,558 16,670,096,876
이스타코 (015020) 720 8 1.12 717 737 710 358,470 256,491,010
대창단조 (015230) 5,940 40 .68 5,930 6,090 5,870 191,418 1,140,998,650
에이엔피 (015260) 428 10 2.39 418 450 414 417,700 179,085,384
INVENI (015360) 55,000 1500 2.8 53,700 55,500 53,700 11,963 655,644,550
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 34,100 5850 20.71 29,450 34,650 29,350 19,728,999 642,245,933,950
일진홀딩스 (015860) 5,220 30 .58 5,210 5,280 5,150 100,389 522,730,670
태경산업 (015890) 5,330 60 1.14 5,310 5,350 5,260 53,917 285,891,905
대현 (016090) 1,900 16 .85 1,890 1,909 1,890 88,239 167,783,571
삼성증권 (016360) 75,800 4300 6.01 73,500 76,600 73,400 796,095 60,054,085,450
KG스틸 (016380) 6,240 160 2.63 6,090 6,250 6,090 134,143 830,714,020
한세예스24홀딩스 (016450) 4,340 70 1.64 4,275 4,340 4,200 51,667 221,947,036
환인제약 (016580) 12,050 160 1.35 11,900 12,090 11,900 13,383 160,849,025
신대양제지 (016590) 13,020 -160 -1.21 13,310 13,320 12,840 52,108 677,351,945
DB증권 (016610) 8,410 110 1.33 8,420 8,610 8,340 311,743 2,630,052,035
대성홀딩스 (016710) 9,990 170 1.73 9,930 10,090 9,900 56,124 559,632,965
두올 (016740) 3,305 50 1.54 3,255 3,320 3,255 35,517 117,173,785
퍼시스 (016800) 43,700 200 .46 43,050 43,800 43,000 763 33,051,025
웅진 (016880) 3,050 180 6.27 2,880 3,100 2,860 2,880,626 8,708,245,918
광명전기 (017040) 2,030 -20 -.98 2,055 2,090 1,990 446,706 906,679,215
명문제약 (017180) 1,680 11 .66 1,674 1,690 1,656 59,418 99,199,638
우신시스템 (017370) 7,880 40 .51 7,960 8,100 7,800 110,658 875,710,785
서울가스 (017390) 58,300 400 .69 57,700 58,700 57,700 18,696 1,088,475,550
수산세보틱스 (017550) 1,827 32 1.78 1,807 1,829 1,800 137,439 250,026,740
SK텔레콤 (017670) 56,800 700 1.25 56,700 57,000 56,500 1,024,495 58,240,618,962
현대엘리베이터 (017800) 86,700 3200 3.83 85,400 88,000 84,000 438,408 37,885,698,150
풀무원 (017810) 12,280 140 1.15 12,260 12,320 12,150 83,054 1,016,400,775
DS단석 (017860) 27,150 1000 3.82 26,550 27,200 26,450 191,992 5,150,782,150
광전자 (017900) 1,991 32 1.63 1,965 1,996 1,965 51,829 102,859,250
E1 (017940) 79,800 -400 -.5 79,200 80,600 78,100 23,582 1,874,077,400
한국카본 (017960) 25,350 -100 -.39 25,800 26,400 25,250 563,751 14,513,832,350
애경산업 (018250) 16,520 10 .06 16,620 16,680 16,280 124,293 2,040,067,510
삼성에스디에스 (018260) 193,500 1700 .89 197,800 198,800 187,400 689,133 132,250,240,050
조일알미늄 (018470) 1,524 30 2.01 1,516 1,526 1,504 580,445 878,492,929
동원금속 (018500) 1,311 21 1.63 1,294 1,333 1,294 168,796 221,001,595
SK가스 (018670) 255,500 -2500 -.97 240,000 259,500 240,000 32,439 8,192,298,750
한온시스템 (018880) 3,160 110 3.61 3,090 3,195 3,090 1,238,730 3,903,154,092
신풍제약 (019170) 14,420 -60 -.41 14,660 14,850 14,110 666,997 9,626,883,110
신풍제약우 (019175) 38,500 0 0 40,600 40,600 36,750 111,667 4,302,676,400
티에이치엔 (019180) 2,925 30 1.04 2,895 2,930 2,880 99,598 289,758,197
세아특수강 (019440) 14,450 300 2.12 14,250 14,470 14,200 26,701 382,827,950
엑시큐어하이트론 (019490) 657 3 .46 666 674 648 541,705 355,560,941
대교 (019680) 2,390 85 3.69 2,315 2,390 2,315 56,977 134,826,910
대교우B (019685) 1,317 23 1.78 1,300 1,350 1,296 29,149 38,107,953
한섬 (020000) 17,390 190 1.1 17,450 17,480 17,200 74,305 1,288,501,775
키다리스튜디오 (020120) 4,075 205 5.3 4,000 4,075 3,970 305,350 1,231,383,223
롯데에너지머티리얼즈 (020150) 23,100 900 4.05 22,600 23,250 22,600 121,016 2,774,011,850
아시아나항공 (020560) 9,880 310 3.24 9,780 9,880 9,730 113,500 1,113,430,370
일진디스플 (020760) 750 22 3.02 738 764 735 147,318 110,712,449
서원 (021050) 1,329 9 .68 1,320 1,339 1,300 212,394 280,034,370
코웨이 (021240) 97,300 2400 2.53 95,900 98,300 95,000 100,861 9,824,426,100
세원정공 (021820) 11,420 -250 -2.14 11,710 12,240 11,290 145,233 1,685,394,700
포스코DX (022100) 24,900 1050 4.4 24,400 25,400 24,250 1,057,871 26,157,864,650
삼원강재 (023000) 2,595 70 2.77 2,525 2,595 2,525 25,805 66,144,499
MH에탄올 (023150) 5,320 -60 -1.12 5,380 5,380 5,290 7,870 41,856,950
한국종합기술 (023350) 5,490 80 1.48 5,470 5,510 5,390 51,856 283,359,080
동남합성 (023450) 34,100 0 0 34,100 34,300 33,900 1,068 36,447,650
롯데쇼핑 (023530) 75,000 1000 1.35 74,500 75,400 74,400 50,393 3,769,960,600
다우기술 (023590) 36,050 2450 7.29 34,250 36,600 34,000 630,573 22,507,192,575
인지컨트롤스 (023800) 6,220 180 2.98 6,100 6,220 6,080 62,401 385,165,445
인팩 (023810) 5,870 40 .69 5,870 5,890 5,810 17,508 102,257,700
에쓰씨엔지니어링 (023960) 1,279 -6 -.47 1,283 1,296 1,265 248,034 315,723,941
WISCOM (024070) 2,035 35 1.75 2,035 2,085 1,990 21,803 44,028,158
디씨엠 (024090) 13,560 70 .52 13,490 13,710 13,490 7,742 104,897,110
기업은행 (024110) 18,060 640 3.67 17,630 18,180 17,600 1,472,576 26,481,697,075
콜마홀딩스 (024720) 15,570 -490 -3.05 16,060 16,220 15,250 965,426 15,043,456,045
대원화성 (024890) 911 8 .89 907 914 896 36,276 32,923,636
디와이덕양 (024900) 2,640 45 1.73 2,630 2,665 2,610 84,564 222,166,172
KPX케미칼 (025000) 47,900 300 .63 47,650 48,200 47,500 4,694 224,849,975
SJM홀딩스 (025530) 3,620 20 .56 3,630 3,645 3,590 25,287 91,272,750
한국단자 (025540) 66,300 1600 2.47 65,200 66,600 65,200 30,147 1,993,605,900
미래산업 (025560) 650 6 .93 645 654 644 426,112 277,029,591
제이준코스메틱 (025620) 8,230 190 2.36 8,040 8,400 8,000 28,202 228,179,220
한솔홈데코 (025750) 729 14 1.96 715 734 715 473,781 344,064,873
이구산업 (025820) 4,830 -40 -.82 4,770 4,860 4,730 319,160 1,527,250,602
남해화학 (025860) 8,000 320 4.17 7,800 8,030 7,750 247,402 1,959,046,815
한국주강 (025890) 1,885 33 1.78 1,852 1,886 1,852 11,348 21,218,387
스틱인베스트먼트 (026890) 11,220 410 3.79 10,830 11,250 10,770 204,959 2,268,117,110
부국철강 (026940) 2,320 45 1.98 2,275 2,325 2,275 151,381 348,755,525
동서 (026960) 26,700 350 1.33 27,000 27,100 26,500 74,140 1,987,349,850
BGF (027410) 4,255 20 .47 4,255 4,335 4,180 306,132 1,300,862,668
마니커 (027740) 901 15 1.69 886 903 885 369,780 331,159,547
한국제지 (027970) 815 2 .25 816 819 807 128,243 104,434,862
삼성E&A (028050) 23,250 650 2.88 23,300 23,700 22,900 1,291,006 30,020,081,600
동아지질 (028100) 17,100 450 2.7 16,910 17,110 16,660 33,148 561,730,545
삼성물산 (028260) 162,500 900 .56 166,100 166,400 160,100 549,331 89,228,322,900
삼성물산우B (02826K) 121,100 -300 -.25 121,700 124,000 121,100 6,003 734,952,900
팬오션 (028670) 3,890 -45 -1.14 3,800 3,895 3,790 2,146,853 8,280,830,878
케이씨 (029460) 23,900 500 2.14 23,250 23,900 23,250 33,696 798,325,350
신도리코 (029530) 49,200 1900 4.02 47,500 49,350 47,350 18,643 902,183,075
삼성카드 (029780) 49,200 150 .31 49,300 50,200 49,000 95,459 4,718,023,350
제일기획 (030000) 20,450 100 .49 20,500 20,600 20,300 240,506 4,910,736,750
NICE평가정보 (030190) 16,320 360 2.26 16,100 16,350 15,950 97,102 1,574,153,275
KT (030200) 52,100 1100 2.16 51,600 52,700 51,500 668,799 35,490,298,444
다올투자증권 (030210) 3,820 280 7.91 3,580 3,845 3,580 561,513 2,115,974,996
교보증권 (030610) 8,780 200 2.33 8,750 8,940 8,690 326,828 2,881,017,970
동원수산 (030720) 6,150 130 2.16 6,020 6,170 6,020 11,685 71,316,890
서울보증보험 (031210) 42,700 1350 3.26 41,700 43,400 41,600 147,275 6,295,668,725
신세계인터내셔날 (031430) 13,180 -290 -2.15 13,540 13,600 13,000 515,944 6,800,857,895
신세계푸드 (031440) 42,000 -200 -.47 42,600 42,900 41,750 28,745 1,212,103,025
아이티센씨티에스 (031820) 735 6 .82 745 745 724 954,882 699,302,557
롯데관광개발 (032350) 16,450 -150 -.9 16,400 16,690 15,400 1,010,766 16,475,751,765
황금에스티 (032560) 6,110 60 .99 6,100 6,160 6,060 21,708 132,515,435
LG유플러스 (032640) 13,750 310 2.31 13,570 13,970 13,510 2,122,789 29,265,192,855
삼성생명 (032830) 128,500 4100 3.3 126,800 133,400 126,500 484,144 62,590,255,500
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 15,530 500 3.33 15,050 15,660 14,900 256,835 3,945,476,345
체시스 (033250) 1,151 11 .96 1,144 1,165 1,140 288,666 331,840,361
유나이티드제약 (033270) 21,350 50 .23 21,300 21,400 20,950 47,747 1,011,983,300
SJG세종 (033530) 4,555 20 .44 4,600 4,700 4,545 81,535 373,367,331
KT&G (033780) 124,600 900 .73 125,000 125,100 122,900 496,360 61,497,095,100
무학 (033920) 7,880 150 1.94 7,770 8,050 7,770 96,642 762,822,905
두산에너빌리티 (034020) 68,900 300 .44 70,600 71,400 67,000 13,780,632 949,445,529,050
SBS (034120) 27,450 1250 4.77 26,450 27,450 26,450 108,295 2,936,267,950
LG디스플레이 (034220) 9,430 420 4.66 9,170 9,440 9,170 2,578,313 24,126,471,850
파라다이스 (034230) 14,860 320 2.2 14,650 15,000 14,330 639,303 9,406,767,790
NICE (034310) 12,770 440 3.57 12,400 12,810 12,400 221,278 2,802,862,170
인천도시가스 (034590) 25,500 -150 -.58 25,550 25,700 25,500 7,840 200,409,900
SK (034730) 199,200 3400 1.74 203,500 203,500 195,100 358,693 71,175,458,600
SK우 (03473K) 162,400 600 .37 162,700 166,000 161,200 4,775 775,763,400
한국토지신탁 (034830) 1,233 15 1.23 1,227 1,245 1,221 645,861 796,341,610
HS애드 (035000) 7,780 80 1.04 7,750 7,820 7,710 19,349 149,849,525
백산 (035150) 14,640 190 1.31 14,700 14,870 14,500 65,760 963,434,605
강원랜드 (035250) 18,260 310 1.73 18,020 18,310 18,020 696,947 12,699,399,535
NAVER (035420) 290,500 500 .17 288,500 292,500 277,500 4,326,501 1,240,176,015,250
신세계 I&C (035510) 24,150 250 1.05 23,650 24,600 22,600 1,091,028 25,772,604,725
카카오 (035720) 70,400 2800 4.14 68,100 71,600 66,000 12,083,420 839,067,648,506
콘텐트리중앙 (036420) 13,640 170 1.26 13,510 13,730 13,200 139,838 1,892,194,345
한국가스공사 (036460) 39,450 1650 4.37 37,500 39,650 37,350 837,805 32,588,585,375
SNT홀딩스 (036530) 54,000 -700 -1.28 54,700 55,700 51,700 68,572 3,695,758,200
엔씨소프트 (036570) 194,100 -100 -.05 201,000 203,500 191,500 157,184 30,575,293,500
팜스코 (036580) 2,740 0 0 2,730 2,760 2,720 45,399 124,490,735
YG PLUS (037270) 8,430 -50 -.59 8,750 8,780 8,400 1,601,536 13,652,012,725
LG헬로비전 (037560) 2,925 80 2.81 2,845 2,925 2,775 1,222,080 3,513,057,604
광주신세계 (037710) 30,000 600 2.04 29,450 30,050 29,450 70,379 2,095,700,875
하나투어 (039130) 54,900 700 1.29 55,300 55,300 54,200 77,871 4,262,308,200
키움증권 (039490) 236,500 16500 7.5 230,000 240,000 225,000 299,996 70,616,397,000
HDC랩스 (039570) 9,590 40 .42 9,690 9,690 9,490 17,231 164,785,575
상신브레이크 (041650) 2,920 10 .34 2,910 2,965 2,910 55,463 162,282,931
한화오션 (042660) 87,400 1100 1.27 87,300 88,800 84,500 2,679,955 233,043,032,350
HD현대인프라코어 (042670) 13,180 600 4.77 13,550 13,570 12,920 4,565,944 60,317,665,490
한미반도체 (042700) 92,800 2400 2.65 92,300 94,500 91,600 1,183,356 110,147,411,600
주연테크 (044380) 368 9 2.51 356 369 352 245,875 88,167,231
KSS해운 (044450) 9,800 -40 -.41 9,800 9,860 9,330 137,379 1,335,333,685
코스맥스비티아이 (044820) 19,260 260 1.37 19,000 19,410 19,000 27,538 530,469,925
대우건설 (047040) 4,240 75 1.8 4,315 4,345 4,195 1,698,093 7,214,977,214
포스코인터내셔널 (047050) 49,300 0 0 49,500 50,300 49,150 540,904 26,747,840,600
유니온머티리얼 (047400) 1,627 10 .62 1,617 1,638 1,617 166,441 270,571,053
한국항공우주 (047810) 91,100 -3900 -4.11 92,800 92,900 89,600 1,020,392 92,976,699,100
동원F&B (049770) 41,750 0 0 42,300 42,850 41,150 23,756 988,793,450
우진플라임 (049800) 1,999 4 .2 2,030 2,030 1,991 26,339 52,726,257
한전KPS (051600) 61,400 1000 1.66 62,000 62,500 58,800 840,294 51,181,174,900
진양화학 (051630) 2,010 0 0 2,030 2,035 1,999 120,672 242,046,667
LG생활건강 (051900) 349,500 8000 2.34 348,000 351,500 342,500 44,094 15,296,151,250
LG생활건강우 (051905) 140,000 5100 3.78 136,000 140,000 133,800 13,333 1,820,041,100
LG화학 (051910) 211,000 8500 4.2 207,500 216,000 206,500 372,374 78,841,109,250
LG화학우 (051915) 107,700 5100 4.97 104,000 107,700 104,000 68,782 7,331,729,200
한전기술 (052690) 115,000 3300 2.95 112,500 119,000 108,200 1,648,771 189,028,013,400
스카이라이프 (053210) 5,020 10 .2 4,995 5,070 4,970 94,382 473,304,190
한미글로벌 (053690) 21,800 -650 -2.9 22,550 22,700 21,400 359,507 7,847,836,275
테이팩스 (055490) 13,910 490 3.65 13,590 13,940 13,580 15,340 211,824,615
신한지주 (055550) 61,000 900 1.5 60,700 62,100 60,600 1,615,168 99,136,533,200
현대홈쇼핑 (057050) 55,900 800 1.45 55,400 56,100 55,000 12,989 721,285,400
포스코스틸리온 (058430) 39,450 1050 2.73 38,700 39,500 38,400 19,038 747,976,025
세아홀딩스 (058650) 107,900 900 .84 107,000 111,300 106,400 955 103,267,250
다스코 (058730) 3,125 45 1.46 3,100 3,170 3,100 90,012 281,907,173
KTcs (058850) 2,930 30 1.03 2,910 2,940 2,905 235,213 687,834,068
KTis (058860) 2,925 20 .69 2,915 2,935 2,910 253,468 741,024,175
HL홀딩스 (060980) 41,300 600 1.47 40,850 41,500 38,800 31,880 1,307,642,800
산일전기 (062040) 85,800 1700 2.02 86,100 86,900 82,400 573,665 48,677,347,250
종근당바이오 (063160) 22,500 0 0 22,900 23,150 22,400 24,638 558,534,450
현대로템 (064350) 200,000 -14000 -6.54 201,500 206,000 196,900 1,683,634 338,689,951,850
LG씨엔에스 (064400) 97,000 -400 -.41 100,000 100,000 91,800 987,777 93,345,777,300
SNT모티브 (064960) 30,850 -1050 -3.29 31,650 31,750 30,750 108,540 3,370,598,500
LG전자 (066570) 76,200 1500 2.01 76,600 77,600 75,800 1,168,788 89,345,679,200
LG전자우 (066575) 37,550 750 2.04 37,600 38,150 37,300 87,379 3,296,392,175
엘앤에프 (066970) 54,300 4600 9.26 51,500 55,100 51,200 642,977 34,116,636,900
세이브존I&C (067830) 2,640 50 1.93 2,645 2,650 2,605 38,231 100,838,565
셀트리온 (068270) 161,200 2200 1.38 160,600 162,800 160,600 476,025 76,861,736,700
삼성출판사 (068290) 18,190 1100 6.44 17,210 18,280 17,210 122,728 2,193,567,105
TKG휴켐스 (069260) 16,650 430 2.65 16,380 16,690 16,380 63,724 1,057,242,165
대호에이엘 (069460) 1,934 2 .1 1,932 1,963 1,899 708,226 1,369,714,398
대웅제약 (069620) 151,200 -500 -.33 153,200 154,400 150,000 26,400 4,000,810,650
한세엠케이 (069640) 1,158 0 0 1,227 1,227 1,142 41,204 47,786,105
DSR제강 (069730) 3,710 -20 -.54 3,730 3,770 3,580 26,098 97,015,390
현대백화점 (069960) 75,800 -1000 -1.3 77,000 77,500 74,800 78,135 5,926,687,850
모나용평 (070960) 5,230 255 5.13 5,120 5,320 5,060 525,468 2,724,587,270
한국금융지주 (071050) 148,400 16400 12.42 135,700 148,600 134,900 526,561 76,015,465,550
한국금융지주우 (071055) 95,400 6700 7.55 89,500 95,400 89,500 99,649 9,264,409,100
하이스틸 (071090) 4,045 155 3.98 3,910 4,240 3,910 1,023,778 4,154,775,545
지역난방공사 (071320) 84,900 10500 14.11 76,100 85,000 75,600 131,394 10,745,788,150
롯데하이마트 (071840) 8,150 280 3.56 8,150 8,180 7,980 46,680 378,874,720
코아스 (071950) 9,020 -190 -2.06 9,260 9,260 8,690 15,103 136,961,190
HD현대마린엔진 (071970) 55,600 1600 2.96 55,900 56,800 54,400 342,098 19,018,385,200
유엔젤 (072130) 5,420 50 .93 5,370 5,460 5,330 177,435 955,957,795
농심홀딩스 (072710) 82,400 600 .73 82,000 82,900 81,300 11,041 906,451,300
금호타이어 (073240) 4,470 90 2.05 4,445 4,510 4,435 506,095 2,261,435,767
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,365 30 .9 3,335 3,395 3,305 14,024 46,762,240
세진중공업 (075580) 12,230 190 1.58 12,100 12,390 11,860 685,194 8,357,957,460
유니퀘스트 (077500) 6,750 290 4.49 6,520 6,770 6,520 247,454 1,659,664,600
STX엔진 (077970) 24,000 -100 -.41 24,150 24,500 23,350 456,746 10,912,773,250
텔코웨어 (078000) 13,860 280 2.06 13,880 13,930 13,400 18,345 248,676,580
에이블씨엔씨 (078520) 7,950 -130 -1.61 8,070 8,070 7,820 176,976 1,404,556,200
GS (078930) 46,850 800 1.74 45,800 47,400 45,550 472,076 22,020,129,225
GS우 (078935) 42,750 550 1.3 42,350 42,900 42,200 14,422 615,438,000
CJ CGV (079160) 5,170 40 .78 5,150 5,270 5,130 270,480 1,399,821,050
현대리바트 (079430) 7,990 320 4.17 7,690 8,000 7,690 46,176 363,715,490
LIG넥스원 (079550) 554,000 -76000 -12.06 576,000 589,000 536,000 513,343 285,010,792,500
전진건설로봇 (079900) 55,700 4400 8.58 54,800 57,600 53,300 597,527 33,116,136,900
휴비스 (079980) 3,030 60 2.02 3,000 3,065 2,990 105,543 320,117,159
일진다이아 (081000) 13,460 390 2.98 13,080 13,650 13,080 32,209 432,446,435
미스토홀딩스 (081660) 33,650 450 1.36 33,750 34,050 33,400 120,696 4,067,828,500
동양생명 (082640) 6,900 -60 -.86 6,940 7,110 6,850 181,758 1,262,575,925
한화엔진 (082740) 29,850 600 2.05 29,700 30,100 28,900 749,891 22,192,030,425
그린케미칼 (083420) 8,270 -30 -.36 8,410 8,510 8,150 133,764 1,115,304,410
대한제강 (084010) 16,140 -40 -.25 16,180 16,290 16,040 11,958 193,269,570
동양고속 (084670) 8,930 670 8.11 8,200 9,940 8,200 228,780 2,133,031,800
이월드 (084680) 1,667 120 7.76 1,546 1,779 1,531 7,724,342 12,983,321,260
대상홀딩스 (084690) 10,890 120 1.11 10,810 10,940 10,810 163,248 1,774,401,770
대상홀딩스우 (084695) 15,800 330 2.13 15,660 15,900 15,500 9,985 155,736,450
TBH글로벌 (084870) 1,348 0 0 1,340 1,365 1,333 30,713 41,437,744
엔케이 (085310) 840 11 1.33 828 841 828 143,778 120,333,336
미래에셋생명 (085620) 6,100 210 3.57 5,890 6,130 5,880 147,265 891,862,500
현대글로비스 (086280) 136,400 2100 1.56 137,200 138,500 134,200 256,395 34,896,662,150
하나금융지주 (086790) 82,300 2500 3.13 81,000 83,000 80,300 860,605 70,582,391,900
이리츠코크렙 (088260) 4,545 75 1.68 4,500 4,550 4,490 81,431 368,463,095
한화생명 (088350) 3,395 140 4.3 3,295 3,420 3,295 3,097,637 10,488,718,344
진도 (088790) 1,975 3 .15 1,975 2,000 1,962 41,773 82,655,615
맥쿼리인프라 (088980) 11,860 -70 -.59 11,930 11,970 11,800 1,827,051 21,678,095,660
HDC현대EP (089470) 3,920 20 .51 3,905 3,960 3,885 53,027 207,333,738
제주항공 (089590) 7,300 320 4.58 7,250 7,310 7,170 367,807 2,670,030,870
롯데렌탈 (089860) 33,850 300 .89 33,550 34,050 33,250 103,992 3,500,505,000
평화산업 (090080) 1,103 15 1.38 1,088 1,106 1,086 582,888 639,693,764
노루페인트 (090350) 9,390 50 .54 9,340 9,470 9,240 183,670 1,722,648,435
노루페인트우 (090355) 15,510 220 1.44 15,350 15,610 15,350 1,449 22,536,480
메타랩스 (090370) 1,380 6 .44 1,376 1,390 1,370 78,058 107,511,783
아모레퍼시픽 (090430) 145,700 3600 2.53 146,200 148,300 142,400 402,774 58,295,434,100
아모레퍼시픽우 (090435) 48,350 1000 2.11 47,800 48,700 47,200 32,466 1,552,239,075
비에이치 (090460) 12,790 470 3.81 12,550 12,840 12,550 324,073 4,131,106,265
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,105 109 5.46 2,050 2,135 2,040 872,617 1,812,100,200
디아이씨 (092200) 4,785 140 3.01 4,730 4,840 4,730 354,821 1,697,534,377
KEC (092220) 814 20 2.52 803 824 803 508,901 415,692,189
KPX홀딩스 (092230) 68,100 600 .89 67,600 68,600 67,200 2,815 190,822,000
기신정기 (092440) 2,560 30 1.19 2,530 2,600 2,525 30,624 77,952,175
DYP (092780) 4,545 20 .44 4,525 4,610 4,470 20,769 94,519,765
넥스틸 (092790) 14,250 220 1.57 14,210 14,430 14,070 275,213 3,900,506,620
LF (093050) 18,110 50 .28 18,050 18,210 17,930 46,717 843,449,225
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,675 -145 -5.14 2,830 2,950 2,620 1,814,109 4,974,845,411
후성 (093370) 5,060 60 1.2 5,050 5,170 5,010 438,241 2,222,681,300
효성ITX (094280) 14,290 -90 -.63 14,540 14,610 14,070 137,243 1,953,043,930
맵스리얼티1 (094800) 4,335 5 .12 4,330 4,365 4,315 48,711 210,944,275
AJ네트웍스 (095570) 4,090 130 3.28 4,000 4,120 3,995 511,707 2,085,171,988
웅진씽크빅 (095720) 1,869 44 2.41 1,837 1,871 1,825 173,181 321,238,893
JW홀딩스 (096760) 3,685 20 .55 3,670 3,715 3,615 122,244 448,888,651
SK이노베이션 (096770) 101,800 -1000 -.97 100,100 102,300 99,050 516,935 52,009,546,200
SK이노베이션우 (096775) 71,200 400 .56 70,700 71,800 68,900 4,804 337,718,800
HJ중공업 (097230) 7,850 460 6.22 7,480 7,920 7,340 1,964,860 15,205,858,810
엠씨넥스 (097520) 27,950 1150 4.29 27,650 27,950 27,000 59,925 1,655,495,500
CJ제일제당 (097950) 254,000 16000 6.72 242,000 255,000 241,000 181,759 45,592,778,250
CJ제일제당 우 (097955) 149,200 3900 2.68 146,300 149,300 145,900 7,460 1,105,694,800
SK오션플랜트 (100090) 19,200 190 1 19,450 19,640 19,050 315,167 6,078,565,090
비상교육 (100220) 6,930 130 1.91 6,850 7,110 6,830 86,657 599,156,230
진양홀딩스 (100250) 3,300 30 .92 3,300 3,320 3,255 78,356 257,940,275
SNT에너지 (100840) 40,750 0 0 42,150 42,650 39,600 179,444 7,322,456,550
인바이오젠 (101140) 12,070 490 4.23 11,590 12,700 11,590 17,912 215,579,200
해태제과식품 (101530) 7,070 140 2.02 6,930 7,070 6,880 32,182 223,904,500
동성케미컬 (102260) 4,350 80 1.87 4,270 4,390 4,270 93,750 407,205,950
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,300 200 1.8 11,250 11,440 11,130 37,508 423,555,660
풍산 (103140) 125,200 -10800 -7.94 123,600 126,800 116,000 1,475,271 178,969,697,850
일진전기 (103590) 33,600 900 2.75 33,400 33,950 32,700 584,893 19,612,301,575
한국철강 (104700) 9,290 50 .54 9,240 9,430 9,120 62,063 573,192,690
KB금융 (105560) 112,300 4700 4.37 109,400 113,200 108,700 1,406,979 156,992,894,300
한세실업 (105630) 10,670 220 2.11 10,590 10,700 10,520 109,684 1,163,652,690
우진 (105840) 11,940 -240 -1.97 12,210 12,210 11,640 421,339 5,022,306,160
미원홀딩스 (107590) 76,600 1000 1.32 75,600 77,300 75,600 235 18,027,200
LX세미콘 (108320) 64,400 1900 3.04 63,300 64,600 62,900 46,039 2,944,958,400
LX하우시스 (108670) 32,250 1150 3.7 31,500 32,250 31,500 23,433 747,733,550
LX하우시스우 (108675) 18,880 190 1.02 18,930 19,120 18,600 2,534 47,827,310
주성코퍼레이션 (109070) 882 55 6.65 835 909 835 351,800 310,031,473
호전실업 (111110) 8,740 120 1.39 8,710 8,860 8,660 30,745 268,353,680
동인기연 (111380) 15,200 260 1.74 14,940 15,210 14,920 10,559 158,898,510
영원무역 (111770) 60,500 500 .83 60,800 61,200 60,000 78,234 4,725,318,200
씨에스윈드 (112610) 47,900 650 1.38 48,200 48,750 47,650 254,871 12,263,680,775
GKL (114090) 14,940 80 .54 14,900 15,100 14,790 239,709 3,584,391,345
대성에너지 (117580) 8,590 -1770 -17.08 8,520 8,790 8,420 900,090 7,772,042,890
메타케어 (118000) 340 9 2.72 345 346 333 483,648 164,313,715
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 101,000 1800 1.81 99,400 101,400 99,200 1,756 175,707,150
코오롱인더 (120110) 39,150 5800 17.39 35,900 40,000 35,650 1,057,331 40,242,418,750
코오롱인더우 (120115) 23,400 1100 4.93 23,000 23,800 22,800 76,404 1,784,259,400
아이마켓코리아 (122900) 8,340 70 .85 8,280 8,340 8,260 47,768 396,598,970
한국화장품 (123690) 9,290 10 .11 9,370 9,370 9,040 1,386,254 12,823,113,950
SJM (123700) 3,475 55 1.61 3,475 3,475 3,405 38,089 130,856,500
한국자산신탁 (123890) 2,560 25 .99 2,545 2,570 2,540 163,269 416,987,814
현대퓨처넷 (126560) 3,330 40 1.22 3,300 3,360 3,300 73,158 244,113,041
수산인더스트리 (126720) 27,900 -300 -1.06 28,700 28,800 27,300 136,572 3,813,442,325
대성산업 (128820) 4,160 -50 -1.19 4,120 4,215 4,095 324,797 1,347,582,984
한미약품 (128940) 297,500 -6000 -1.98 304,500 304,500 293,500 118,906 35,366,221,500
인터지스 (129260) 2,720 40 1.49 2,650 2,725 2,630 234,086 625,624,650
한전산업 (130660) 14,550 70 .48 14,620 14,690 14,200 584,625 8,455,270,320
화인베스틸 (133820) 819 -7 -.85 826 834 817 111,289 91,408,394
미원화학 (134380) 79,500 -600 -.75 80,000 80,000 79,500 299 23,895,800
시디즈 (134790) 31,700 -1250 -3.79 32,750 33,050 31,450 12,386 398,118,700
선진 (136490) 11,650 -240 -2.02 12,000 12,000 11,350 265,837 3,081,877,435
에스디바이오센서 (137310) 11,030 20 .18 11,130 11,210 10,970 137,260 1,516,611,250
메리츠금융지주 (138040) 114,100 1700 1.51 115,000 116,100 113,400 356,760 40,947,064,450
코오롱ENP (138490) 6,780 150 2.26 6,750 6,830 6,670 73,802 499,113,415
BNK금융지주 (138930) 12,150 110 .91 12,140 12,300 12,050 1,316,018 15,990,165,805
iM금융지주 (139130) 12,130 230 1.93 12,000 12,200 11,940 551,043 6,669,296,935
이마트 (139480) 86,600 2800 3.34 84,600 86,800 84,500 223,786 19,187,669,150
아주스틸 (139990) 4,080 -50 -1.21 4,115 4,180 4,065 25,956 106,200,749
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,679 26 1.57 1,686 1,686 1,650 29,302 48,787,313
다이나믹디자인 (145210) 906 71 8.5 835 925 821 245,373 216,224,858
케이탑리츠 (145270) 957 11 1.16 946 957 942 90,431 86,139,109
덴티움 (145720) 64,800 2300 3.68 63,400 65,300 63,300 35,536 2,288,326,800
삼양사 (145990) 52,400 1500 2.95 51,400 52,600 51,400 16,530 861,406,500
삼양사우 (145995) 36,900 450 1.23 36,450 37,150 36,450 1,071 39,547,550
한국ANKOR유전 (152550) 268 -107 -28.53 278 305 267 30,008,163 8,497,011,778
DSR (155660) 4,000 0 0 4,000 4,040 4,000 19,200 77,188,230
애경케미칼 (161000) 10,300 220 2.18 10,240 10,700 10,160 549,470 5,689,291,665
한국타이어앤테크놀로지 (161390) 39,400 900 2.34 39,150 39,550 39,050 362,430 14,226,096,400
한국콜마 (161890) 89,800 1100 1.24 89,900 90,400 87,500 155,033 13,818,485,500
동일고무벨트 (163560) 7,540 120 1.62 7,590 7,600 7,510 110,303 832,914,465
동아에스티 (170900) 48,000 850 1.8 47,650 48,100 47,600 17,136 820,456,725
JB금융지주 (175330) 21,350 350 1.67 21,300 22,000 21,150 717,821 15,472,108,550
PI첨단소재 (178920) 17,650 550 3.22 17,200 17,650 17,200 122,980 2,155,755,980
한진칼 (180640) 126,000 -200 -.16 127,500 130,900 124,000 107,101 13,619,017,350
한진칼우 (18064K) 37,400 -250 -.66 37,900 39,400 37,200 22,478 855,034,125
NHN (181710) 32,950 500 1.54 33,750 34,650 32,050 2,476,047 81,559,361,675
아세아시멘트 (183190) 13,140 890 7.27 12,300 13,140 12,300 149,906 1,914,424,495
종근당 (185750) 82,900 1200 1.47 82,500 83,600 82,200 28,164 2,336,543,400
더블유게임즈 (192080) 62,100 7300 13.32 58,300 63,800 55,500 645,111 39,116,153,550
쿠쿠홀딩스 (192400) 32,000 1150 3.73 30,850 32,000 30,750 33,170 1,045,235,900
드림텍 (192650) 6,240 260 4.35 6,070 6,270 6,060 201,442 1,249,969,465
코스맥스 (192820) 276,000 6000 2.22 277,000 282,000 272,000 92,003 25,336,156,250
제이에스코퍼레이션 (194370) 11,890 -280 -2.3 12,370 12,500 11,700 485,652 5,794,737,445
해성디에스 (195870) 26,350 350 1.35 26,800 26,900 26,050 142,988 3,780,020,675
서연이화 (200880) 12,500 500 4.17 12,250 12,630 12,220 117,503 1,457,674,460
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,750 1100 3.37 33,300 33,950 33,250 347,582 11,693,111,525
삼성바이오로직스 (207940) 1,004,000 12000 1.21 1,004,000 1,006,000 998,000 71,516 71,627,064,500
디와이파워 (210540) 13,160 390 3.05 12,890 13,490 12,870 103,909 1,367,468,225
SK디앤디 (210980) 10,260 170 1.68 10,110 10,290 10,050 62,299 636,282,190
한솔제지 (213500) 8,810 210 2.44 8,610 8,820 8,610 80,839 704,733,540
이노션 (214320) 20,450 200 .99 20,350 20,450 20,100 146,205 2,966,278,575
금호에이치티 (214330) 712 0 0 716 723 708 604,304 430,969,855
경보제약 (214390) 4,830 65 1.36 4,825 4,885 4,775 25,729 124,002,255
토니모리 (214420) 12,210 180 1.5 12,160 12,300 11,850 555,590 6,702,065,800
잇츠한불 (226320) 14,010 -40 -.28 14,250 14,250 13,820 36,003 503,179,850
현대코퍼레이션홀딩스 (227840) 13,190 590 4.68 12,850 13,200 12,840 68,761 898,102,185
LS에코에너지 (229640) 35,600 850 2.45 35,500 36,700 35,000 193,325 6,914,895,525
JW생명과학 (234080) 12,100 20 .17 12,090 12,200 12,080 44,353 537,393,870
두산밥캣 (241560) 61,800 3600 6.19 63,500 73,900 61,200 3,313,944 219,737,392,450
화승엔터프라이즈 (241590) 7,570 140 1.88 7,530 7,610 7,460 161,875 1,221,231,870
에이플러스에셋 (244920) 6,150 40 .65 6,170 6,340 5,980 79,269 493,955,020
솔루엠 (248070) 15,620 110 .71 15,690 15,750 15,520 144,045 2,249,310,120
샘표식품 (248170) 26,950 300 1.13 26,800 27,100 26,700 9,299 250,371,375
일동제약 (249420) 12,790 160 1.27 12,720 12,850 12,480 77,977 985,404,180
넷마블 (251270) 61,100 1400 2.35 60,300 61,600 58,900 296,303 17,938,510,000
크래프톤 (259960) 361,500 11000 3.14 354,500 364,500 352,500 260,927 94,027,939,750
크라운제과 (264900) 8,960 130 1.47 8,850 8,980 8,830 31,269 278,891,430
크라운제과우 (26490K) 10,340 110 1.08 10,160 10,500 10,140 2,029 21,093,230
HD현대 (267250) 131,900 2600 2.01 131,900 133,600 128,100 440,762 57,725,818,050
HD현대일렉트릭 (267260) 482,000 8000 1.69 483,500 496,000 471,500 231,072 111,655,150,750
HD현대건설기계 (267270) 80,200 5400 7.22 78,400 84,100 77,600 391,822 31,648,570,450
경동도시가스 (267290) 20,600 150 .73 20,400 20,650 20,300 43,280 886,702,000
아시아나IDT (267850) 12,370 -80 -.64 12,460 12,580 12,290 12,154 150,695,160
미원에스씨 (268280) 140,900 200 .14 144,800 145,100 140,900 759 108,022,800
오리온 (271560) 107,400 1900 1.8 106,300 107,600 105,600 169,214 18,046,599,700
일진하이솔루스 (271940) 16,200 330 2.08 16,290 16,400 15,950 98,121 1,588,577,565
제일약품 (271980) 16,250 720 4.64 15,670 16,680 15,600 204,399 3,305,101,955
한화시스템 (272210) 63,100 -3100 -4.68 63,500 65,300 62,600 2,034,856 129,073,648,200
진에어 (272450) 9,420 490 5.49 9,260 9,430 9,190 176,051 1,639,376,365
삼양패키징 (272550) 13,540 310 2.34 13,260 13,540 13,250 17,002 228,422,660
에이피알 (278470) 141,200 0 0 144,000 144,800 138,600 363,828 51,628,414,550
롯데웰푸드 (280360) 117,300 2800 2.45 115,500 120,100 115,500 38,511 4,532,990,250
케이씨텍 (281820) 26,900 1300 5.08 26,050 27,400 26,050 128,793 3,457,689,525
BGF리테일 (282330) 121,500 -1500 -1.22 123,100 124,000 120,600 88,479 10,757,878,350
쿠쿠홈시스 (284740) 26,000 -300 -1.14 26,300 26,400 25,450 80,229 2,073,268,625
SK케미칼 (285130) 69,100 -300 -.43 68,500 71,400 67,200 211,505 14,669,367,700
SK케미칼우 (28513K) 28,300 -200 -.7 28,700 28,900 28,050 26,374 749,305,875
롯데이노베이트 (286940) 26,400 -50 -.19 26,700 26,700 25,350 140,005 3,662,352,625
하나제약 (293480) 12,430 30 .24 12,450 12,500 12,360 28,657 356,089,175
신한알파리츠 (293940) 5,480 70 1.29 5,460 5,490 5,400 417,054 2,269,407,140
HDC현대산업개발 (294870) 24,650 -150 -.6 25,300 25,400 24,400 257,070 6,345,327,200
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 258,000 10500 4.24 251,500 263,500 251,000 27,814 7,196,234,250
효성중공업 (298040) 826,000 -1000 -.12 840,000 854,000 819,000 91,294 75,989,056,000
HS효성첨단소재 (298050) 205,000 5500 2.76 201,500 206,000 199,900 17,983 3,662,280,550
에어부산 (298690) 2,205 140 6.78 2,115 2,205 2,095 438,961 951,986,414
한일시멘트 (300720) 18,280 750 4.28 17,980 18,610 17,900 138,264 2,529,480,710
SK바이오사이언스 (302440) 50,700 400 .8 51,400 51,600 49,500 243,933 12,321,300,000
세아제강 (306200) 152,500 4400 2.97 148,500 153,100 148,500 22,784 3,440,960,350
현대오토에버 (307950) 183,700 19600 11.94 171,000 185,000 161,800 491,623 87,140,255,050
씨티알모빌리티 (308170) 6,130 140 2.34 6,100 6,200 5,920 4,839 29,470,710
우리금융지주 (316140) 22,200 850 3.98 21,800 22,200 21,600 2,588,030 57,076,848,975
자이에스앤디 (317400) 3,670 75 2.09 3,720 3,720 3,600 93,800 342,840,447
HD현대에너지솔루션 (322000) 45,600 300 .66 45,750 46,200 45,250 165,792 7,562,242,900
카카오뱅크 (323410) 37,000 6000 19.35 31,150 38,750 30,600 24,303,988 877,010,406,200
SK바이오팜 (326030) 92,900 2000 2.2 92,300 93,800 91,500 161,676 14,945,306,500
HD현대중공업 (329180) 463,500 30000 6.92 437,000 474,000 434,500 527,930 241,592,515,000
롯데리츠 (330590) 3,760 75 2.04 3,690 3,760 3,675 415,164 1,549,305,342
이지스밸류플러스리츠 (334890) 4,805 -35 -.72 4,840 4,880 4,745 228,272 1,091,253,666
두산퓨얼셀 (336260) 24,000 50 .21 24,450 24,500 23,250 795,243 18,922,577,375
두산퓨얼셀1우 (33626K) 5,870 -100 -1.68 6,010 6,220 5,710 236,387 1,393,614,385
두산퓨얼셀2우B (33626L) 11,500 180 1.59 11,460 13,000 11,210 273,277 3,310,317,645
솔루스첨단소재 (336370) 8,570 230 2.76 8,490 8,670 8,100 182,757 1,559,893,365
솔루스첨단소재1우 (33637K) 1,670 39 2.39 1,650 1,683 1,650 62,789 104,758,306
솔루스첨단소재2우B (33637L) 4,175 40 .97 4,140 4,220 4,100 12,116 50,623,965
NH프라임리츠 (338100) 4,560 0 0 4,635 4,635 4,550 81,626 372,463,007
교촌에프앤비 (339770) 5,420 30 .56 5,450 5,550 5,370 82,423 447,997,635
KCC글라스 (344820) 33,650 700 2.12 32,950 33,700 32,950 35,820 1,198,497,950
제이알글로벌리츠 (348950) 2,665 -5 -.19 2,670 2,675 2,650 856,931 2,281,356,869
이지스레지던스리츠 (350520) 4,220 30 .72 4,200 4,230 4,200 51,926 219,000,340
하이브 (352820) 312,500 9500 3.14 307,000 316,000 303,500 269,200 83,651,032,000
대덕전자 (353200) 17,680 1140 6.89 17,450 18,050 17,350 1,036,736 18,317,903,770
대덕전자1우 (35320K) 8,210 180 2.24 8,120 8,250 8,120 15,000 123,004,820
코람코라이프인프라리츠 (357120) 4,410 85 1.97 4,325 4,425 4,325 122,534 535,394,880
미래에셋맵스리츠 (357250) 2,690 15 .56 2,680 2,700 2,670 91,344 245,211,489
마스턴프리미어리츠 (357430) 1,436 -7 -.49 1,444 1,446 1,433 108,888 156,423,608
SK아이이테크놀로지 (361610) 28,250 450 1.62 27,900 28,400 27,500 281,780 7,905,339,225
티와이홀딩스 (363280) 3,275 20 .61 3,335 3,335 3,235 103,873 339,952,000
티와이홀딩스우 (36328K) 4,925 70 1.44 4,855 4,950 4,855 14,499 71,103,270
ESR켄달스퀘어리츠 (365550) 4,105 30 .74 4,095 4,145 4,050 394,155 1,619,414,838
한컴라이프케어 (372910) 3,180 -195 -5.78 3,235 3,325 3,140 747,727 2,375,624,734
LG에너지솔루션 (373220) 300,500 6500 2.21 299,500 306,000 298,000 275,626 83,035,162,500
DL이앤씨 (375500) 48,400 2100 4.54 48,500 48,950 46,550 424,619 20,435,418,600
DL이앤씨우 (37550K) 23,300 850 3.79 24,400 24,400 22,850 9,560 222,818,875
DL이앤씨2우(전환) (37550L) 33,300 1450 4.55 32,550 33,500 32,500 4,434 146,672,300
디앤디플랫폼리츠 (377190) 3,135 20 .64 3,120 3,140 3,115 74,590 233,172,730
카카오페이 (377300) 92,000 0 0 0 0 0 0 0
바이오노트 (377740) 5,100 70 1.39 5,080 5,120 5,050 51,310 260,720,550
화승알앤에이 (378850) 3,270 75 2.35 3,200 3,285 3,200 49,252 159,974,370
케이카 (381970) 15,360 110 .72 15,240 15,370 15,070 180,729 2,755,555,120
F&F (383220) 78,300 300 .38 79,000 79,700 76,700 85,681 6,695,129,900
LX홀딩스 (383800) 9,400 110 1.18 9,410 9,450 9,300 268,249 2,515,324,350
LX홀딩스1우 (38380K) 9,160 0 0 9,440 9,490 9,120 5,524 51,129,340
SK리츠 (395400) 4,605 50 1.1 4,560 4,620 4,540 414,350 1,898,218,780
미래에셋글로벌리츠 (396690) 2,660 15 .57 2,675 2,675 2,635 57,002 151,123,073
NH올원리츠 (400760) 3,660 20 .55 3,620 3,660 3,620 98,159 357,757,546
SK스퀘어 (402340) 181,000 17300 10.57 170,200 181,800 169,000 920,842 164,167,751,750
쏘카 (403550) 13,350 190 1.44 13,160 13,400 13,160 6,275 83,644,570
신한서부티엔디리츠 (404990) 3,520 35 1 3,490 3,535 3,465 182,921 640,002,228
KB발해인프라 (415640) 8,400 20 .24 8,380 8,440 8,290 165,855 1,390,267,985
코람코더원리츠 (417310) 5,280 60 1.15 5,220 5,320 5,190 100,540 528,248,700
KB스타리츠 (432320) 3,840 40 1.05 3,805 3,840 3,800 86,831 331,908,414
HD현대마린솔루션 (443060) 209,500 1000 .48 210,000 215,000 204,000 124,230 25,886,710,000
유니드비티플러스 (446070) 4,330 110 2.61 4,260 4,345 4,250 23,607 101,730,880
삼성FN리츠 (448730) 4,430 15 .34 4,415 4,440 4,410 98,599 436,067,409
에코프로머티 (450080) 49,450 6850 16.08 43,900 49,500 43,900 2,450,113 116,500,924,100
코오롱모빌리티그룹 (450140) 2,550 -40 -1.54 2,585 2,645 2,470 816,619 2,085,251,414
코오롱모빌리티그룹우 (45014K) 4,395 -170 -3.72 4,550 4,675 4,350 117,715 527,832,860
한화리츠 (451800) 3,960 60 1.54 3,880 3,960 3,870 589,815 2,313,333,969
한화갤러리아 (452260) 1,297 23 1.81 1,280 1,314 1,280 1,079,618 1,399,789,603
한화갤러리아우 (45226K) 2,430 25 1.04 2,415 2,475 2,415 4,175 10,275,435
현대그린푸드 (453340) 17,830 160 .91 17,700 17,970 17,600 44,755 794,466,235
두산로보틱스 (454910) 66,000 6900 11.68 63,200 68,900 62,000 2,402,407 157,171,994,800
OCI (456040) 56,800 2100 3.84 55,700 57,200 55,600 53,362 3,016,533,300
이수스페셜티케미컬 (457190) 43,000 3450 8.72 40,250 43,500 40,250 650,152 27,454,261,275
동국씨엠 (460850) 6,390 130 2.08 6,340 6,400 6,290 40,518 257,359,200
동국제강 (460860) 9,840 160 1.65 9,690 9,880 9,600 215,298 2,103,435,740
조선내화 (462520) 14,390 -30 -.21 14,420 14,570 14,300 6,023 86,688,220
시프트업 (462870) 51,200 1600 3.23 50,400 51,500 49,950 178,049 9,058,185,950
STX그린로지스 (465770) 9,000 -2350 -20.7 8,880 9,470 8,820 1,530,459 13,939,269,415
SK이터닉스 (475150) 28,900 700 2.48 29,350 30,600 27,950 4,647,034 135,735,368,600
더본코리아 (475560) 28,550 250 .88 28,400 29,150 28,200 60,830 1,734,479,400
씨케이솔루션 (480370) 13,370 10 .07 13,730 13,950 13,320 758,797 10,275,918,575
신한글로벌액티브리츠 (481850) 1,492 0 0 1,519 1,519 1,485 232,648 346,683,811
달바글로벌 (483650) 190,200 7000 3.82 184,900 193,800 181,600 368,416 69,765,796,900
엠앤씨솔루션 (484870) 155,300 -8500 -5.19 156,400 162,100 153,100 104,066 16,307,068,300
HS효성 (487570) 64,800 2100 3.35 65,900 65,900 62,700 29,797 1,912,086,450
한화비전 (489790) 49,300 1150 2.39 49,150 49,650 48,850 529,634 26,060,933,100
GS피앤엘 (499790) 36,400 -1100 -2.93 37,750 37,750 35,850 224,695 8,213,641,800
엘브이엠씨홀딩스 (900140) 2,060 0 0 2,065 2,090 2,005 3,184,826 6,552,831,340
프레스티지바이오파마 (950210) 11,440 0 0 11,700 11,780 11,410 88,452 1,017,611,870

Leave a Comment