KOSPI 20250604

KOSPI 일별 조회 데이터 [962] (2025-06-04)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,500 10 .15 6,490 6,560 6,480 39,808 259,085,465
KR모터스 (000040) 439 10 2.33 429 450 429 130,054 56,846,957
경방 (000050) 7,730 210 2.79 7,590 7,970 7,320 545,059 4,218,500,835
삼양홀딩스 (000070) 87,000 8200 10.41 79,500 87,000 79,200 127,954 10,762,733,900
삼양홀딩스우 (000075) 84,300 7300 9.48 78,100 84,300 78,100 1,626 133,106,200
하이트진로 (000080) 20,150 310 1.56 20,000 20,250 19,980 196,470 3,951,522,060
하이트진로2우B (000087) 15,670 110 .71 15,570 15,940 15,570 3,759 58,830,280
유한양행 (000100) 103,000 -1000 -.96 104,400 105,200 102,900 448,823 46,491,751,400
유한양행우 (000105) 98,100 -1000 -1.01 99,500 99,800 97,800 5,095 501,304,450
CJ대한통운 (000120) 83,500 3600 4.51 80,700 84,100 80,500 147,399 12,228,940,900
하이트진로홀딩스 (000140) 10,360 1190 12.98 9,280 11,210 9,210 1,031,027 10,717,874,820
하이트진로홀딩스우 (000145) 11,400 470 4.3 10,930 11,410 10,930 1,841 20,624,550
두산 (000150) 540,000 53500 11 496,500 543,000 494,000 228,484 119,645,573,000
두산우 (000155) 343,000 19500 6.03 327,000 346,500 324,000 72,501 24,428,651,750
두산2우B (000157) 363,000 17000 4.91 355,000 370,000 339,500 11,962 4,279,235,750
성창기업지주 (000180) 1,475 11 .75 1,465 1,480 1,465 64,234 94,590,766
DL (000210) 49,900 5500 12.39 44,200 50,400 44,200 351,715 17,034,100,675
DL우 (000215) 24,000 1450 6.43 23,350 24,100 23,150 6,440 152,900,525
유유제약 (000220) 4,710 120 2.61 4,595 4,710 4,580 96,538 447,624,485
유유제약1우 (000225) 5,210 0 0 5,250 5,250 5,130 6,473 33,617,300
유유제약2우B (000227) 10,590 180 1.73 10,490 10,640 10,490 4,754 50,005,850
일동홀딩스 (000230) 6,860 170 2.54 6,710 7,100 6,650 84,791 585,599,070
한국앤컴퍼니 (000240) 18,950 210 1.12 18,650 19,150 18,200 326,121 6,138,457,645
기아 (000270) 89,600 1200 1.36 89,200 90,400 88,600 862,750 77,156,175,450
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 18,960 1260 7.12 17,950 18,960 17,790 117,411 2,180,693,595
노루홀딩스우 (000325) 30,950 400 1.31 30,400 31,000 30,400 1,721 52,959,350
한화손해보험 (000370) 4,850 300 6.59 4,700 4,910 4,680 684,508 3,304,883,111
삼화페인트 (000390) 6,080 90 1.5 5,990 6,090 5,990 28,401 171,618,470
롯데손해보험 (000400) 1,667 32 1.96 1,635 1,674 1,635 348,535 577,853,979
대원강업 (000430) 3,750 30 .81 3,750 3,760 3,715 32,713 122,559,043
CR홀딩스 (000480) 5,420 70 1.31 5,370 5,430 5,350 12,096 65,179,020
대동 (000490) 10,820 160 1.5 10,670 10,900 10,600 142,734 1,536,709,620
가온전선 (000500) 72,200 -100 -.14 72,300 74,000 70,900 109,286 7,830,741,150
삼일제약 (000520) 10,780 -120 -1.1 10,830 10,940 10,650 167,949 1,810,787,920
흥국화재 (000540) 4,165 160 4 4,105 4,255 4,055 264,143 1,095,857,388
흥국화재우 (000545) 7,610 -250 -3.18 8,060 8,060 7,580 36,082 276,905,670
CS홀딩스 (000590) 86,300 4400 5.37 82,000 88,000 81,900 4,139 354,153,700
동아쏘시오홀딩스 (000640) 115,000 3100 2.77 109,700 115,200 109,700 14,673 1,652,786,750
천일고속 (000650) 41,000 400 .99 41,100 41,100 40,200 77 3,141,800
SK하이닉스 (000660) 217,500 10000 4.82 218,000 223,000 216,500 5,108,674 1,120,799,402,390
영풍 (000670) 42,650 3400 8.66 40,400 43,400 40,050 148,761 6,263,962,800
LS네트웍스 (000680) 3,875 245 6.75 3,635 3,935 3,635 1,296,021 4,978,021,122
유수홀딩스 (000700) 6,170 180 3.01 5,990 6,190 5,980 84,709 518,617,525
현대건설 (000720) 68,800 3100 4.72 65,500 69,600 64,500 2,405,892 162,400,680,050
현대건설우 (000725) 61,800 200 .32 61,500 63,200 61,000 9,761 603,030,750
이화산업 (000760) 12,870 280 2.22 12,850 12,980 12,620 3,586 45,955,860
삼성화재 (000810) 425,500 37500 9.66 396,000 426,000 392,000 162,127 67,791,302,250
삼성화재우 (000815) 303,000 17000 5.94 290,500 303,000 287,500 48,983 14,634,151,000
화천기공 (000850) 31,900 400 1.27 32,000 32,150 31,200 7,651 241,767,550
강남제비스코 (000860) 12,440 180 1.47 12,260 12,600 12,260 47,101 586,390,350
한화 (000880) 93,400 16200 20.98 80,400 97,100 79,700 3,261,845 293,529,459,400
한화우 (000885) 52,000 4150 8.67 47,900 52,000 47,900 7,975 401,381,800
한화3우B (00088K) 34,050 3650 12.01 31,300 35,350 30,700 687,975 23,157,553,550
보해양조 (000890) 529 -2 -.38 526 536 520 954,179 503,292,556
유니온 (000910) 4,845 15 .31 4,810 4,860 4,685 187,921 899,285,539
전방 (000950) 27,200 950 3.62 26,250 27,750 26,000 3,466 93,368,950
한국주철관 (000970) 7,040 140 2.03 6,900 7,040 6,900 45,625 318,369,285
DB하이텍 (000990) 42,850 550 1.3 42,700 43,350 42,150 246,230 10,522,279,300
페이퍼코리아 (001020) 735 6 .82 778 778 725 24,735 18,128,551
CJ (001040) 151,900 16500 12.19 138,600 154,100 137,600 578,240 86,198,768,300
CJ우 (001045) 86,500 8700 11.18 79,900 86,900 79,400 35,960 3,046,055,350
CJ4우(전환) (00104K) 122,600 11100 9.96 113,600 123,000 113,500 42,013 5,032,576,050
JW중외제약 (001060) 23,000 100 .44 23,050 23,200 22,850 43,953 1,010,810,350
JW중외제약우 (001065) 29,300 400 1.38 29,400 29,400 29,300 206 6,046,200
JW중외제약2우B (001067) 64,800 1100 1.73 65,100 65,100 62,500 33 2,123,500
대한방직 (001070) 6,660 270 4.23 6,390 6,810 6,390 70,509 466,014,595
만호제강 (001080) 28,300 300 1.07 28,000 28,300 27,700 2,752 77,428,250
LX인터내셔널 (001120) 28,500 450 1.6 28,100 28,750 28,100 135,661 3,873,113,175
대한제분 (001130) 148,800 4000 2.76 145,200 149,000 144,900 4,644 683,552,550
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,560 220 6.59 3,435 3,635 3,420 2,229,886 7,865,929,855
금호전기 (001210) 1,145 0 0 1,190 1,190 1,079 208,723 239,856,000
동국홀딩스 (001230) 8,480 540 6.8 7,940 8,655 7,910 300,422 2,507,316,930
GS글로벌 (001250) 2,655 45 1.72 2,630 2,660 2,600 700,676 1,849,707,880
남광토건 (001260) 9,000 250 2.86 8,750 9,180 8,750 40,006 362,334,945
부국증권 (001270) 42,200 7800 22.67 35,050 44,700 35,050 546,025 23,379,086,525
부국증권우 (001275) 25,250 2150 9.31 26,000 26,300 24,800 22,685 580,972,700
상상인증권 (001290) 800 27 3.49 773 822 773 2,754,700 2,211,167,297
PKC (001340) 5,770 80 1.41 5,740 5,920 5,740 86,990 507,259,470
삼성제약 (001360) 1,629 15 .93 1,614 1,643 1,612 178,627 290,722,724
SG글로벌 (001380) 1,803 4 .22 1,791 1,825 1,791 305,832 551,081,035
KG케미칼 (001390) 4,580 185 4.21 4,455 4,620 4,425 619,181 2,803,237,460
태원물산 (001420) 4,020 65 1.64 3,960 4,025 3,960 3,562 14,165,675
세아베스틸지주 (001430) 23,150 450 1.98 22,300 23,800 22,200 179,142 4,148,127,025
대한전선 (001440) 13,290 650 5.14 12,870 13,490 12,860 2,496,765 33,034,415,910
현대해상 (001450) 25,100 1150 4.8 24,200 25,250 24,050 592,859 14,770,960,450
BYC (001460) 38,450 1650 4.48 36,850 39,000 36,800 8,523 326,686,600
BYC우 (001465) 16,420 630 3.99 15,930 16,420 15,670 8,914 144,123,280
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,390 420 6.03 7,090 7,570 7,090 1,113,801 8,263,747,315
SK증권 (001510) 658 67 11.34 599 680 599 37,060,870 24,093,766,904
SK증권우 (001515) 2,110 208 10.94 1,940 2,120 1,940 105,942 216,755,125
동양 (001520) 621 16 2.64 606 623 606 895,149 551,837,761
동양우 (001525) 4,320 80 1.89 4,160 4,320 4,160 1,781 7,618,785
동양2우B (001527) 8,430 40 .48 8,300 8,440 8,300 294 2,456,390
DI동일 (001530) 33,900 100 .3 33,450 34,350 33,450 26,410 895,995,600
조비 (001550) 13,120 350 2.74 12,950 13,370 12,610 80,692 1,047,331,510
제일연마 (001560) 9,680 100 1.04 9,510 9,800 9,140 32,582 307,591,430
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 479 -9 -1.84 487 487 476 140,512 67,121,254
종근당홀딩스 (001630) 55,200 2800 5.34 52,400 55,600 52,000 10,246 558,172,050
대상 (001680) 22,100 400 1.84 21,800 22,250 21,700 159,959 3,525,564,975
대상우 (001685) 16,890 180 1.08 16,710 16,960 16,710 11,539 193,925,275
신영증권 (001720) 117,800 13200 12.62 110,000 119,500 108,000 131,506 15,237,089,100
SK네트웍스 (001740) 4,235 140 3.42 4,105 4,300 4,105 1,201,724 5,073,689,074
한양증권 (001750) 16,190 490 3.12 16,100 16,400 15,970 103,225 1,674,216,875
한양증권우 (001755) 15,920 310 1.99 15,700 16,200 15,660 6,898 110,094,920
SHD (001770) 17,220 0 0 17,220 17,300 17,130 3,177 54,731,135
알루코 (001780) 2,285 40 1.78 2,280 2,285 2,245 302,643 687,318,227
대한제당 (001790) 2,915 70 2.46 2,850 2,925 2,850 812,243 2,350,773,056
대한제당우 (001795) 2,445 65 2.73 2,375 2,460 2,375 181,788 441,821,995
오리온홀딩스 (001800) 22,250 3570 19.11 19,790 22,450 19,650 1,136,734 24,211,119,080
삼화콘덴서 (001820) 25,100 800 3.29 24,850 25,400 24,600 41,424 1,041,276,325
KISCO홀딩스 (001940) 24,750 1300 5.54 23,450 25,300 23,450 43,831 1,087,557,350
코오롱 (002020) 36,100 2100 6.18 35,100 38,000 34,600 929,150 33,394,028,250
코오롱우 (002025) 18,400 610 3.43 18,050 18,920 18,040 39,497 731,191,060
아세아 (002030) 293,000 8500 2.99 284,500 294,000 283,500 2,674 777,206,500
비비안 (002070) 983 23 2.4 1,041 1,248 981 8,884,745 9,931,438,990
경농 (002100) 9,730 180 1.88 9,610 9,780 9,510 99,795 966,734,860
고려산업 (002140) 2,800 70 2.56 2,740 2,800 2,720 131,875 364,479,686
도화엔지니어링 (002150) 6,590 -20 -.3 6,610 6,780 6,560 83,792 555,221,160
삼양통상 (002170) 55,000 4900 9.78 50,500 55,000 50,300 20,873 1,118,401,400
한국수출포장 (002200) 2,970 25 .85 2,945 2,975 2,945 140,697 415,221,595
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,665 615 30 2,150 2,665 2,150 1,244,629 3,232,139,597
고려제강 (002240) 17,720 310 1.78 17,600 17,780 17,470 19,196 339,517,475
아세아제지 (002310) 7,640 210 2.83 7,500 7,750 7,460 365,013 2,794,533,540
한진 (002320) 21,050 850 4.21 20,600 21,050 20,500 46,282 965,096,450
넥센타이어 (002350) 6,750 10 .15 6,740 6,830 6,270 622,399 4,151,559,035
넥센타이어1우B (002355) 3,075 0 0 3,125 3,125 3,025 42,742 131,114,460
SH에너지화학 (002360) 441 6 1.38 439 443 436 147,436 64,677,413
KCC (002380) 325,000 23000 7.62 309,500 327,500 307,500 58,723 18,755,209,000
한독 (002390) 11,620 40 .35 11,510 11,640 11,510 12,164 141,057,285
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,220 10 .19 5,210 5,240 5,160 2,374 12,339,690
삼익악기 (002450) 1,263 7 .56 1,249 1,272 1,242 207,063 260,695,357
HS화성 (002460) 10,640 110 1.04 10,530 10,650 10,410 11,694 123,361,150
조흥 (002600) 158,700 1400 .89 157,300 159,000 157,300 6 949,100
제일파마홀딩스 (002620) 8,270 100 1.22 8,190 8,330 8,100 6,349 52,122,065
오리엔트바이오 (002630) 966 -152 -13.6 1,189 1,189 926 17,066,829 16,847,441,858
동일제강 (002690) 1,559 1 .06 1,568 1,568 1,558 10,039 15,657,963
신일전자 (002700) 1,513 15 1 1,500 1,515 1,500 188,572 284,578,933
TCC스틸 (002710) 17,230 200 1.17 17,130 17,700 17,130 86,920 1,512,180,200
국제약품 (002720) 4,900 30 .62 4,915 4,945 4,850 137,278 671,667,915
보락 (002760) 1,077 9 .84 1,076 1,084 1,070 176,348 189,693,575
진흥기업 (002780) 779 13 1.7 761 784 761 310,764 240,705,219
진흥기업우B (002785) 3,530 0 0 3,530 3,545 3,530 1,853 6,541,135
진흥기업2우B (002787) 7,940 70 .89 7,890 7,940 7,890 387 3,071,230
아모레퍼시픽홀딩스 (002790) 27,250 350 1.3 27,100 27,550 27,000 244,293 6,677,624,175
아모레퍼시픽홀딩스우 (002795) 11,720 470 4.18 11,590 11,760 11,390 41,371 480,520,020
아모레퍼시픽홀딩스3우C (00279K) 20,750 350 1.72 20,550 20,850 20,550 14,534 301,405,375
삼영무역 (002810) 15,510 550 3.68 15,010 15,550 14,950 49,676 764,435,035
SUN&L (002820) 2,990 -25 -.83 3,015 3,015 2,925 14,100 41,787,040
미원상사 (002840) 184,500 500 .27 184,000 186,000 182,300 2,092 385,061,100
신풍 (002870) 1,198 22 1.87 1,211 1,227 1,167 364,935 436,023,147
대유에이텍 (002880) 1,000 -2 -.2 1,007 1,013 990 30,262 30,162,378
TYM (002900) 4,965 -15 -.3 4,990 4,995 4,915 127,773 633,143,586
유성기업 (002920) 1,990 11 .56 1,983 1,993 1,981 22,883 45,461,461
한국쉘석유 (002960) 407,000 10000 2.52 399,000 407,500 395,500 2,076 839,172,750
금호건설 (002990) 3,310 115 3.6 3,205 3,355 3,195 194,650 640,372,848
금호건설우 (002995) 12,210 120 .99 12,050 12,210 11,950 3,429 41,393,880
부광약품 (003000) 4,010 15 .38 4,035 4,035 3,980 57,477 229,787,235
혜인 (003010) 5,080 90 1.8 5,010 5,090 4,990 63,403 319,685,735
세아제강지주 (003030) 227,500 5000 2.25 221,000 232,000 220,500 11,218 2,567,401,500
에이프로젠바이오로직스 (003060) 671 20 3.07 652 707 652 795,412 543,714,748
코오롱글로벌 (003070) 9,180 110 1.21 9,150 9,280 9,100 28,308 259,756,985
코오롱글로벌우 (003075) 15,500 90 .58 15,130 15,540 15,130 5,376 82,322,870
SB성보 (003080) 2,660 35 1.33 2,630 2,700 2,615 51,651 137,591,925
대웅 (003090) 28,000 550 2 27,100 28,550 26,700 371,354 10,380,975,850
일성아이에스 (003120) 21,500 1680 8.48 19,870 22,700 19,870 58,161 1,247,950,380
디아이 (003160) 15,720 800 5.36 15,350 16,200 15,340 529,628 8,407,991,190
일신방직 (003200) 11,110 560 5.31 10,580 11,170 10,570 85,990 942,002,640
대원제약 (003220) 13,790 40 .29 13,800 13,900 13,750 22,890 316,071,525
삼양식품 (003230) 1,130,000 48000 4.44 1,115,000 1,135,000 1,100,000 62,357 70,053,846,000
태광산업 (003240) 997,000 72000 7.78 947,000 1,037,000 947,000 6,955 6,955,405,500
흥아해운 (003280) 1,617 38 2.41 1,586 1,620 1,586 1,761,993 2,834,719,216
한일홀딩스 (003300) 18,000 970 5.7 17,400 18,320 17,090 32,689 587,976,020
한국화장품제조 (003350) 50,900 700 1.39 51,000 51,300 49,950 34,530 1,753,224,200
유화증권 (003460) 2,710 85 3.24 2,630 2,765 2,620 191,402 517,305,482
유화증권우 (003465) 2,540 50 2.01 2,505 2,575 2,505 12,102 30,674,725
유안타증권 (003470) 3,530 200 6.01 3,395 3,550 3,395 1,325,802 4,639,781,505
유안타증권우 (003475) 3,435 120 3.62 3,325 3,445 3,325 66,335 226,482,902
한진중공업홀딩스 (003480) 5,550 250 4.72 5,300 5,570 5,000 141,612 771,832,275
대한항공 (003490) 22,800 150 .66 22,650 22,950 22,600 1,125,126 25,621,616,300
대한항공우 (003495) 23,000 100 .44 22,400 23,100 22,400 5,519 126,878,200
영진약품 (003520) 2,190 20 .92 2,195 2,200 2,160 256,937 560,406,709
한화투자증권 (003530) 4,790 420 9.61 4,500 4,800 4,495 6,429,290 30,076,265,748
한화투자증권우 (003535) 6,930 290 4.37 6,640 7,000 6,640 27,839 192,460,920
대신증권 (003540) 24,000 900 3.9 23,550 24,500 23,400 374,311 9,024,279,975
대신증권우 (003545) 19,040 340 1.82 18,870 19,340 18,870 160,181 3,069,598,405
대신증권2우B (003547) 17,870 380 2.17 17,690 18,040 17,630 72,250 1,295,571,955
LG (003550) 74,000 3200 4.52 72,100 75,100 71,900 592,876 43,892,359,300
LG우 (003555) 60,100 1300 2.21 59,200 60,300 59,200 16,651 998,059,500
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 47,300 2400 5.35 45,800 47,450 44,300 137,377 6,362,740,850
HLB글로벌 (003580) 2,975 -25 -.83 2,980 3,015 2,965 32,495 97,002,615
방림 (003610) 4,155 30 .73 4,150 4,160 4,080 42,744 177,037,710
KG모빌리티 (003620) 3,420 40 1.18 3,380 3,480 3,335 235,253 803,470,824
미창석유 (003650) 104,800 1000 .96 103,000 105,000 103,000 1,556 161,732,600
포스코퓨처엠 (003670) 117,000 500 .43 117,800 121,500 115,900 289,821 34,215,516,900
한성기업 (003680) 5,250 120 2.34 5,150 5,260 5,140 33,795 176,302,640
코리안리 (003690) 9,500 230 2.48 9,280 9,600 9,280 462,078 4,385,527,690
삼영 (003720) 4,000 -10 -.25 4,060 4,090 3,990 80,291 322,550,905
진양산업 (003780) 5,850 90 1.56 5,780 5,930 5,720 198,672 1,163,471,835
대한화섬 (003830) 135,600 5600 4.31 130,400 137,800 130,400 1,424 192,645,500
보령 (003850) 8,650 30 .35 8,620 8,680 8,600 66,554 574,091,815
남양유업 (003920) 74,900 1200 1.63 74,000 75,600 73,000 17,444 1,298,815,550
남양유업우 (003925) 45,800 -100 -.22 46,550 46,550 45,150 18,076 830,842,500
사조대림 (003960) 43,000 3000 7.5 41,000 43,400 40,650 67,381 2,847,324,800
롯데정밀화학 (004000) 37,800 600 1.61 37,450 38,350 37,350 31,667 1,203,140,225
현대제철 (004020) 27,650 200 .73 27,500 27,900 26,900 539,669 14,852,961,900
SG세계물산 (004060) 337 8 2.43 331 338 330 301,025 100,776,093
신흥 (004080) 14,600 30 .21 14,550 14,600 14,530 1,299 18,921,920
한국석유 (004090) 12,190 80 .66 12,060 12,300 12,060 44,524 544,142,260
태양금속 (004100) 2,940 40 1.38 2,835 3,045 2,720 1,966,191 5,750,249,371
태양금속우 (004105) 4,210 115 2.81 4,055 4,320 3,920 207,406 867,290,762
동방 (004140) 2,535 170 7.19 2,380 2,540 2,380 1,476,458 3,657,947,815
한솔홀딩스 (004150) 2,880 90 3.23 2,850 2,970 2,810 566,195 1,638,830,607
신세계 (004170) 175,200 4400 2.58 169,100 177,900 169,100 40,694 7,102,481,000
NPC (004250) 4,465 0 0 4,530 4,530 4,435 28,184 125,671,759
NPC우 (004255) 2,485 45 1.84 2,470 2,485 2,425 19,042 46,822,030
남성 (004270) 1,058 -1 -.09 1,060 1,066 1,045 91,557 96,595,743
현대약품 (004310) 3,495 55 1.6 3,445 3,500 3,440 109,300 379,158,625
세방 (004360) 14,280 500 3.63 14,130 14,310 14,010 110,842 1,573,039,055
세방우 (004365) 9,490 450 4.98 9,170 9,740 9,170 142,743 1,354,014,070
농심 (004370) 418,000 12000 2.96 409,000 422,000 407,500 40,227 16,759,007,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 162 4 2.53 158 162 158 1,820,580 291,613,400
서울식품우 (004415) 1,219 -33 -2.64 1,251 1,251 1,202 7,738 9,566,232
송원산업 (004430) 11,920 120 1.02 11,800 12,020 11,800 24,897 297,160,470
삼일씨엔에스 (004440) 4,855 315 6.94 4,690 4,855 4,540 128,336 610,016,452
삼화왕관 (004450) 36,150 400 1.12 36,500 36,500 35,800 1,394 50,337,750
세방전지 (004490) 67,600 2100 3.21 65,900 67,800 65,900 53,664 3,584,337,100
깨끗한나라 (004540) 2,215 25 1.14 2,210 2,250 2,160 114,855 252,590,275
깨끗한나라우 (004545) 11,740 -100 -.84 11,840 11,860 11,740 4,100 48,244,420
현대비앤지스틸 (004560) 12,250 270 2.25 12,040 12,280 11,920 45,676 557,290,920
삼천리 (004690) 138,700 4500 3.35 136,900 139,500 134,600 42,007 5,796,437,950
조광피혁 (004700) 61,600 4000 6.94 58,500 62,700 58,500 15,081 921,142,150
한솔테크닉스 (004710) 5,290 370 7.52 5,020 5,360 5,000 293,273 1,539,818,830
팜젠사이언스 (004720) 4,375 10 .23 4,405 4,430 4,285 122,034 534,054,105
써니전자 (004770) 1,710 12 .71 1,695 1,713 1,631 757,813 1,269,728,392
효성 (004800) 67,100 2500 3.87 66,400 68,200 65,100 112,718 7,519,115,850
덕성 (004830) 5,890 190 3.33 5,720 5,920 5,720 130,603 762,618,075
덕성우 (004835) 8,020 60 .75 7,960 8,090 7,750 9,958 79,116,530
DRB동일 (004840) 4,670 175 3.89 4,530 4,720 4,500 56,732 261,061,275
티웨이홀딩스 (004870) 631 27 4.47 605 634 605 371,114 231,526,020
동일산업 (004890) 43,750 350 .81 43,750 43,850 43,550 1,389 60,629,750
조광페인트 (004910) 5,610 90 1.63 5,520 5,620 5,460 41,407 230,256,590
씨아이테크 (004920) 1,225 47 3.99 1,180 1,228 1,108 153,290 181,805,586
한신공영 (004960) 8,770 620 7.61 8,250 8,840 8,200 112,017 967,702,390
신라교역 (004970) 9,680 200 2.11 9,480 9,680 9,480 21,331 205,024,000
성신양회 (004980) 9,000 120 1.35 9,130 9,160 8,380 244,654 2,188,590,520
성신양회우 (004985) 11,660 -70 -.6 11,930 11,980 11,530 24,387 286,399,110
롯데지주 (004990) 31,450 1650 5.54 30,850 31,850 30,300 971,543 30,189,096,050
롯데지주우 (00499K) 40,400 400 1 40,950 42,000 38,400 27,646 1,103,570,425
휴스틸 (005010) 4,850 180 3.85 4,645 4,855 4,595 710,769 3,393,916,008
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,050 1850 5.57 34,000 37,650 33,900 661,229 23,710,480,800
SGC에너지 (005090) 24,750 550 2.27 24,450 24,800 24,250 30,485 749,177,600
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 89,800 1400 1.58 89,900 90,400 89,000 31,193 2,795,903,800
녹십자홀딩스 (005250) 14,920 340 2.33 14,670 15,430 14,590 180,849 2,717,237,490
녹십자홀딩스2우 (005257) 35,000 5450 18.44 28,350 38,100 28,350 42,313 1,488,143,700
롯데칠성 (005300) 110,600 2900 2.69 107,700 110,800 107,700 23,207 2,553,338,500
롯데칠성우 (005305) 67,500 1000 1.5 67,000 68,000 66,700 1,598 107,806,800
온타이드 (005320) 531 4 .76 527 539 522 105,161 56,041,261
모나미 (005360) 2,120 40 1.92 2,090 2,125 2,080 84,128 176,877,984
현대차 (005380) 186,000 2000 1.09 185,100 186,500 184,100 577,325 107,020,610,750
현대차우 (005385) 149,900 3400 2.32 147,500 149,900 147,500 89,332 13,273,820,700
현대차2우B (005387) 150,800 4200 2.86 147,400 150,800 146,700 146,938 21,879,695,300
현대차3우B (005389) 149,700 3300 2.25 147,100 149,700 147,100 13,284 1,968,443,600
신성통상 (005390) 3,025 60 2.02 3,010 3,060 2,925 560,677 1,682,741,959
코스모화학 (005420) 14,250 310 2.22 14,010 14,880 14,010 301,799 4,356,091,235
한국공항 (005430) 53,500 300 .56 53,200 53,600 52,700 9,269 492,895,800
현대지에프홀딩스 (005440) 8,100 710 9.61 7,510 8,190 7,510 751,276 5,997,546,330
POSCO홀딩스 (005490) 245,500 1500 .61 246,500 251,000 242,500 331,807 81,480,364,000
삼진제약 (005500) 18,570 460 2.54 18,120 18,670 18,080 46,241 855,436,375
SPC삼립 (005610) 55,300 2200 4.14 53,400 55,800 53,300 31,543 1,733,167,800
삼영전자 (005680) 11,050 140 1.28 10,970 11,070 10,910 33,003 363,719,430
파미셀 (005690) 11,960 130 1.1 12,040 12,290 11,900 407,647 4,923,134,130
넥센 (005720) 6,020 240 4.15 5,790 6,200 5,790 97,147 588,974,415
넥센우 (005725) 4,030 120 3.07 3,910 4,030 3,910 9,432 37,826,080
크라운해태홀딩스 (005740) 7,770 830 11.96 7,220 8,570 7,080 2,987,107 23,878,092,995
크라운해태홀딩스우 (005745) 8,830 300 3.52 9,000 9,210 8,800 22,326 200,355,690
대림바스 (005750) 4,315 10 .23 4,310 4,420 4,270 22,232 96,880,120
신영와코루 (005800) 12,590 460 3.79 12,330 12,600 12,010 18,144 225,445,840
풍산홀딩스 (005810) 35,000 2600 8.02 33,000 35,700 31,400 206,235 7,109,538,025
원림 (005820) 15,190 400 2.7 14,810 15,190 14,790 2,837 42,700,060
DB손해보험 (005830) 103,700 5400 5.49 99,300 104,500 98,500 231,222 23,829,248,500
에스엘 (005850) 31,200 800 2.63 30,500 31,550 30,150 99,674 3,081,986,975
휴니드 (005870) 8,730 300 3.56 8,520 8,770 8,470 233,492 2,020,965,765
대한해운 (005880) 1,594 54 3.51 1,559 1,617 1,558 4,058,711 6,464,293,524
삼성전자 (005930) 57,800 1000 1.76 57,200 57,900 56,800 19,649,983 1,130,355,068,006
삼성전자우 (005935) 47,500 1150 2.48 47,300 47,500 46,700 1,838,848 86,825,763,725
NH투자증권 (005940) 17,920 710 4.13 17,770 18,400 17,550 1,533,154 27,647,209,460
NH투자증권우 (005945) 16,060 680 4.42 15,530 16,080 15,530 130,315 2,079,690,440
이수화학 (005950) 5,470 70 1.3 5,410 5,490 5,350 21,644 117,787,755
동부건설 (005960) 5,160 80 1.57 5,130 5,170 5,100 59,101 303,693,055
동부건설우 (005965) 20,000 -400 -1.96 19,750 20,150 19,750 437 8,695,600
동원산업 (006040) 46,850 550 1.19 47,200 47,500 46,000 51,855 2,423,045,950
화승인더 (006060) 4,850 135 2.86 4,735 4,870 4,725 152,852 731,992,040
사조오양 (006090) 9,160 340 3.85 8,820 9,210 8,820 28,788 260,952,340
삼아알미늄 (006110) 19,270 320 1.69 18,970 19,800 18,970 51,004 992,117,630
SK디스커버리 (006120) 52,000 4100 8.56 48,100 52,300 48,100 133,403 6,771,239,100
SK디스커버리우 (006125) 40,150 2250 5.94 38,000 40,450 37,750 11,169 442,214,450
한국전자홀딩스 (006200) 728 19 2.68 709 728 709 89,459 64,687,474
제주은행 (006220) 9,720 450 4.85 9,360 9,730 9,340 262,117 2,525,198,875
LS (006260) 173,200 12500 7.78 166,700 176,300 166,100 512,504 88,732,347,600
녹십자 (006280) 128,500 1000 .78 127,400 131,000 127,400 34,527 4,468,592,550
대원전선 (006340) 2,935 80 2.8 2,905 2,960 2,890 1,301,563 3,806,435,387
대원전선우 (006345) 3,925 60 1.55 3,910 4,020 3,865 36,066 142,885,783
GS건설 (006360) 23,100 550 2.44 23,100 23,400 22,700 692,500 15,996,202,300
대구백화점 (006370) 6,980 -400 -5.42 7,260 7,560 6,880 124,869 893,408,185
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 16,310 420 2.64 16,260 16,310 15,900 82,637 1,336,214,905
삼성SDI (006400) 172,400 -400 -.23 174,600 179,000 171,400 503,464 87,485,775,200
삼성SDI우 (006405) 103,400 1200 1.17 104,000 105,600 102,300 8,702 903,059,750
인스코비 (006490) 1,703 183 12.04 1,570 1,785 1,527 4,807,223 8,066,918,992
대림통상 (006570) 2,650 -25 -.93 2,675 2,695 2,600 10,904 28,816,350
대한유화 (006650) 83,900 2700 3.33 81,100 85,400 81,100 27,250 2,292,017,350
삼성공조 (006660) 14,830 430 2.99 14,400 14,870 14,390 139,496 2,049,827,015
영풍제지 (006740) 1,009 4 .4 1,005 1,015 1,001 63,058 63,504,367
미래에셋증권 (006800) 17,690 2070 13.25 16,000 18,100 15,960 12,638,701 218,877,683,665
미래에셋증권우 (006805) 7,220 390 5.71 6,900 7,240 6,870 763,580 5,434,396,370
미래에셋증권2우B (00680K) 6,480 520 8.72 6,090 6,650 6,090 4,448,051 28,556,358,635
AK홀딩스 (006840) 11,980 320 2.74 12,100 12,300 11,710 20,177 241,094,080
신송홀딩스 (006880) 7,790 -50 -.64 7,900 7,950 7,680 102,082 796,113,345
태경케미컬 (006890) 11,610 50 .43 11,530 11,650 11,530 10,999 127,684,915
우성 (006980) 17,470 220 1.28 17,450 17,600 16,850 2,966 51,070,510
GS리테일 (007070) 15,390 440 2.94 14,980 15,590 14,980 252,316 3,890,153,225
일신석재 (007110) 2,235 150 7.19 2,185 2,265 2,125 9,012,237 19,940,526,974
미래아이앤지 (007120) 1,082 38 3.64 1,033 1,092 1,021 68,316 71,964,357
사조산업 (007160) 54,600 4950 9.97 50,700 56,500 50,300 87,811 4,728,773,750
벽산 (007210) 2,305 110 5.01 2,210 2,307 2,185 258,518 581,245,017
한국특강 (007280) 1,640 22 1.36 1,660 1,660 1,611 11,105 18,063,622
오뚜기 (007310) 399,500 8500 2.17 391,500 401,000 391,500 6,403 2,551,773,750
DN오토모티브 (007340) 22,300 600 2.76 21,750 22,400 21,750 65,491 1,447,683,300
에이프로젠 (007460) 684 22 3.32 665 718 665 3,282,323 2,280,809,622
샘표 (007540) 48,750 3750 8.33 45,000 48,750 44,400 21,728 1,015,448,375
일양약품 (007570) 13,200 310 2.4 12,970 13,250 12,860 60,401 793,608,620
일양약품우 (007575) 13,390 310 2.37 12,960 13,390 12,960 881 11,636,300
동방아그로 (007590) 6,200 10 .16 6,190 6,220 6,140 10,499 64,949,600
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,050 1950 5.12 39,100 40,950 39,100 1,255,136 50,513,557,050
국도화학 (007690) 34,250 1050 3.16 33,300 34,350 33,300 11,264 383,763,150
F&F홀딩스 (007700) 16,690 1530 10.09 15,440 16,770 15,260 110,252 1,787,747,775
코리아써키트 (007810) 10,220 150 1.49 10,110 10,310 10,110 28,582 292,922,860
코리아써우 (007815) 5,490 60 1.1 5,330 5,570 5,330 2,259 12,309,240
코리아써키트2우B (00781K) 5,500 30 .55 5,520 5,520 5,360 519 2,799,810
서연 (007860) 10,260 720 7.55 9,750 10,600 9,500 2,388,093 24,377,613,500
TP (007980) 1,490 32 2.19 1,460 1,516 1,460 849,332 1,265,222,193
사조동아원 (008040) 1,168 23 2.01 1,150 1,169 1,135 874,183 1,010,993,877
대덕 (008060) 7,890 200 2.6 7,720 7,900 7,720 126,199 990,229,300
대덕1우 (00806K) 8,230 100 1.23 8,050 8,300 8,040 2,369 19,401,990
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,530 90 1.65 5,400 5,630 5,400 40,883 225,640,135
NI스틸 (008260) 3,585 85 2.43 3,500 3,585 3,440 80,019 283,028,205
남선알미늄 (008350) 1,239 17 1.39 1,222 1,239 1,208 790,137 965,495,030
남선알미우 (008355) 12,530 -40 -.32 12,570 12,570 12,520 899 11,285,920
문배철강 (008420) 2,320 65 2.88 2,245 2,325 2,245 52,767 120,796,115
서흥 (008490) 18,690 -520 -2.71 19,550 19,550 18,630 37,931 719,628,710
일정실업 (008500) 13,080 850 6.95 12,240 13,090 12,230 31,229 396,402,265
윌비스 (008600) 449 4 .9 445 458 400 1,279,947 553,702,994
아남전자 (008700) 1,491 42 2.9 1,449 1,491 1,449 420,790 622,561,903
율촌화학 (008730) 32,800 1200 3.8 32,000 33,450 30,850 203,622 6,627,069,375
호텔신라 (008770) 49,200 -650 -1.3 50,300 50,400 48,850 281,338 13,877,541,125
호텔신라우 (008775) 47,950 -200 -.42 48,500 49,650 46,700 23,787 1,153,783,950
금비 (008870) 58,100 1000 1.75 57,200 58,300 57,200 1,318 76,419,800
한미사이언스 (008930) 35,300 500 1.44 35,250 35,850 34,750 147,983 5,212,681,175
동양철관 (008970) 1,455 69 4.98 1,379 1,477 1,333 21,149,409 30,374,622,926
KCTC (009070) 4,080 70 1.75 4,035 4,100 3,990 74,463 302,657,780
경인전자 (009140) 20,300 520 2.63 20,100 20,350 19,580 5,212 104,955,550
삼성전기 (009150) 121,700 900 .75 121,700 123,000 121,000 309,432 37,669,692,000
삼성전기우 (009155) 56,500 1200 2.17 55,600 57,100 55,600 12,266 692,525,000
SIMPAC (009160) 4,835 -35 -.72 4,865 4,925 4,805 197,853 955,407,405
한솔로지스틱스 (009180) 2,280 40 1.79 2,240 2,295 2,240 124,220 282,204,115
대양금속 (009190) 1,901 137 7.77 1,750 1,916 1,750 499,655 929,795,445
무림페이퍼 (009200) 2,170 35 1.64 2,150 2,170 2,140 216,540 467,163,608
한샘 (009240) 42,000 750 1.82 41,250 42,700 41,250 35,383 1,493,757,650
신원 (009270) 1,797 -25 -1.37 1,890 1,930 1,763 6,295,368 11,492,885,786
광동제약 (009290) 5,570 70 1.27 5,550 5,620 5,510 51,953 290,091,220
참엔지니어링 (009310) 1,325 10 .76 1,306 1,350 1,306 57,682 76,403,106
아진전자부품 (009320) 1,006 1 .1 1,005 1,010 1,001 51,468 51,669,701
태영건설 (009410) 2,890 95 3.4 2,820 2,955 2,805 328,629 952,381,873
태영건설우 (009415) 5,750 250 4.55 5,510 5,750 5,510 8,113 45,859,380
한올바이오파마 (009420) 24,900 -850 -3.3 25,750 26,100 24,800 275,743 6,961,464,450
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,400 2000 2.65 75,500 77,800 75,500 49,059 3,768,327,400
한창제지 (009460) 721 -2 -.28 723 726 703 283,644 202,159,811
삼화전기 (009470) 27,050 500 1.88 27,000 27,200 26,800 19,268 521,356,600
HD한국조선해양 (009540) 327,500 15000 4.8 312,500 331,500 305,000 377,657 121,301,726,205
무림P&P (009580) 2,880 40 1.41 2,840 2,920 2,830 69,976 200,722,270
모토닉 (009680) 10,670 300 2.89 10,380 10,690 10,380 82,108 868,832,065
삼정펄프 (009770) 29,200 550 1.92 28,650 29,250 28,650 3,580 103,664,700
플레이그램 (009810) 368 12 3.37 349 368 348 1,412,655 501,527,342
한화솔루션 (009830) 31,600 1700 5.69 31,750 32,350 30,150 5,043,612 158,034,886,525
한화솔루션우 (009835) 26,800 2150 8.72 25,550 27,600 25,000 95,846 2,538,358,275
명신산업 (009900) 8,320 210 2.59 8,050 8,320 8,050 86,997 713,408,205
영원무역홀딩스 (009970) 125,200 5700 4.77 119,500 129,000 119,500 29,471 3,715,102,850
한국내화 (010040) 2,380 55 2.37 2,355 2,400 2,325 32,635 76,878,440
OCI홀딩스 (010060) 76,400 4900 6.85 74,000 77,700 72,500 210,350 15,940,169,350
한국무브넥스 (010100) 4,350 120 2.84 4,235 4,400 4,230 396,284 1,712,753,442
LS ELECTRIC (010120) 256,500 8500 3.43 252,000 258,500 252,000 156,632 40,150,458,250
고려아연 (010130) 770,000 40000 5.48 730,000 775,000 727,000 28,116 21,348,877,000
삼성중공업 (010140) 16,880 90 .54 16,940 16,940 16,100 9,351,134 155,407,573,865
우진아이엔에스 (010400) 2,845 -10 -.35 2,855 2,965 2,700 8,456 24,175,725
한솔PNS (010420) 1,881 0 0 1,878 1,881 1,878 22,005 41,342,383
에스엠벡셀 (010580) 1,242 7 .57 1,246 1,246 1,224 22,929 28,426,052
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 202,000 8300 4.28 194,500 205,000 187,100 375,281 74,063,660,600
진양폴리 (010640) 4,055 50 1.25 4,005 4,090 3,995 64,395 260,541,420
화천기계 (010660) 4,645 -695 -13.01 5,340 5,350 4,395 1,669,748 7,998,491,211
화신 (010690) 8,200 240 3.02 8,060 8,230 7,910 171,560 1,386,194,560
평화홀딩스 (010770) 4,325 -635 -12.8 3,900 4,400 3,900 3,077,596 12,756,685,857
아이에스동서 (010780) 23,150 2000 9.46 21,200 23,250 21,200 162,575 3,674,758,750
퍼스텍 (010820) 3,710 75 2.06 3,650 3,720 3,620 403,176 1,485,120,252
S-Oil (010950) 55,800 800 1.45 55,300 57,000 55,100 256,423 14,385,761,400
S-Oil우 (010955) 37,950 250 .66 38,000 38,450 37,500 8,137 308,595,575
삼호개발 (010960) 3,550 45 1.28 3,520 3,565 3,390 213,739 744,706,865
진원생명과학 (011000) 3,015 -245 -7.52 3,200 3,240 3,000 3,051,189 9,433,828,969
LG이노텍 (011070) 143,900 1600 1.12 144,100 145,300 143,000 84,779 12,213,805,000
에넥스 (011090) 671 26 4.03 645 684 633 703,556 462,879,724
CJ씨푸드 (011150) 3,035 85 2.88 2,970 3,035 2,960 353,315 1,062,074,060
CJ씨푸드1우 (011155) 18,180 880 5.09 17,310 18,180 17,290 1,823 32,430,810
롯데케미칼 (011170) 60,200 1000 1.69 59,800 61,300 59,000 126,829 7,662,972,750
HMM (011200) 22,550 250 1.12 23,300 23,650 22,250 2,651,013 60,127,528,350
현대위아 (011210) 42,900 1000 2.39 42,100 43,150 42,000 52,508 2,243,675,350
삼화전자 (011230) 4,080 -55 -1.33 4,150 4,160 3,910 51,692 210,266,320
태림포장 (011280) 2,255 20 .89 2,235 2,275 2,230 59,422 134,045,295
성안머티리얼스 (011300) 492 27 5.81 465 500 464 582,233 282,367,485
유니켐 (011330) 1,514 -55 -3.51 1,531 1,572 1,513 188,224 289,175,789
부산산업 (011390) 101,700 -200 -.2 102,900 104,100 98,400 19,078 1,929,251,900
갤럭시아에스엠 (011420) 2,360 5 .21 2,385 2,390 2,275 1,044,317 2,443,605,355
한농화성 (011500) 14,990 170 1.15 15,010 15,260 14,940 199,362 3,002,851,075
와이투솔루션 (011690) 3,510 215 6.53 3,335 3,605 3,290 1,792,772 6,289,075,279
한신기계 (011700) 3,175 -40 -1.24 3,165 3,200 3,120 522,869 1,653,188,014
현대코퍼레이션 (011760) 28,150 1800 6.83 26,800 28,450 26,250 174,777 4,864,583,925
금호석유화학 (011780) 117,000 3000 2.63 114,700 120,000 114,600 104,191 12,251,648,900
금호석유화학우 (011785) 57,900 1400 2.48 56,800 58,600 56,700 19,546 1,132,813,550
SKC (011790) 90,300 1900 2.15 90,000 91,400 89,500 186,386 16,859,959,200
STX (011810) 3,225 45 1.42 3,185 3,245 3,185 44,527 143,401,173
신성이엔지 (011930) 1,513 62 4.27 1,501 1,545 1,462 5,437,131 8,208,843,077
DB (012030) 1,481 68 4.81 1,430 1,518 1,427 2,141,001 3,178,852,278
영흥 (012160) 520 14 2.77 507 526 503 283,394 146,019,223
아센디오 (012170) 3,885 -65 -1.65 3,960 4,150 3,830 69,568 271,805,059
계양전기 (012200) 1,428 15 1.06 1,430 1,434 1,418 68,935 98,452,241
계양전기우 (012205) 3,540 20 .57 3,700 3,700 3,540 1,672 6,119,985
영화금속 (012280) 841 -3 -.36 844 848 828 97,895 82,101,329
경동인베스트 (012320) 62,200 800 1.3 62,700 62,700 60,100 7,578 466,199,300
현대모비스 (012330) 250,000 3500 1.42 249,500 252,000 247,500 229,704 57,345,058,000
한화에어로스페이스 (012450) 845,000 10000 1.2 838,000 845,000 811,000 213,653 178,433,840,000
더존비즈온 (012510) 62,400 6100 10.83 57,500 62,500 56,700 422,306 25,499,793,400
경인양행 (012610) 3,245 125 4.01 3,120 3,255 3,120 43,190 139,107,657
HDC (012630) 20,450 950 4.87 19,500 20,700 19,500 333,277 6,768,139,020
모나리자 (012690) 2,825 20 .71 2,830 2,830 2,785 106,629 299,364,536
에스원 (012750) 69,500 3000 4.51 66,600 69,800 66,600 77,506 5,360,059,900
대창 (012800) 1,324 17 1.3 1,308 1,330 1,300 361,474 476,737,829
세우글로벌 (013000) 1,185 18 1.54 1,166 1,189 1,164 56,952 66,832,947
일성건설 (013360) 2,020 -245 -10.82 2,400 2,445 1,945 2,580,505 5,375,613,993
화승코퍼레이션 (013520) 2,055 64 3.21 2,020 2,070 2,000 126,338 257,814,160
디와이 (013570) 4,425 90 2.08 4,340 4,425 4,310 93,820 411,625,345
계룡건설 (013580) 19,970 -730 -3.53 21,250 21,550 19,330 700,925 14,128,201,245
까뮤이앤씨 (013700) 1,095 0 0 1,095 1,113 1,090 39,315 43,043,205
지엠비코리아 (013870) 3,890 5 .13 3,895 3,985 3,730 77,784 303,061,860
지누스 (013890) 16,650 -90 -.54 16,700 16,790 16,220 134,874 2,220,763,960
한익스프레스 (014130) 3,405 25 .74 3,380 3,405 3,355 33,708 114,395,429
대영포장 (014160) 1,132 -21 -1.82 1,056 1,143 1,045 6,970,567 7,679,982,078
금강공업 (014280) 4,570 110 2.47 4,455 4,595 4,450 87,084 395,586,737
금강공업우 (014285) 6,810 40 .59 6,770 6,810 6,770 623 4,231,420
영보화학 (014440) 4,485 45 1.01 4,470 4,485 4,370 114,021 506,437,383
극동유화 (014530) 3,505 30 .86 3,485 3,505 3,470 121,201 422,643,622
태경비케이 (014580) 4,660 90 1.97 4,585 4,670 4,585 85,462 396,524,861
한솔케미칼 (014680) 131,000 -1200 -.91 132,300 134,500 129,700 60,050 7,906,803,200
사조씨푸드 (014710) 6,090 190 3.22 5,900 6,140 5,850 128,816 774,409,225
HL D&I (014790) 2,690 70 2.67 2,645 2,715 2,610 124,660 334,422,765
동원시스템즈 (014820) 32,200 150 .47 32,050 32,900 31,900 29,808 967,629,650
동원시스템즈우 (014825) 17,370 180 1.05 17,190 17,800 17,190 484 8,340,420
유니드 (014830) 90,200 -300 -.33 90,500 91,300 89,200 24,327 2,189,944,500
성문전자 (014910) 1,200 15 1.27 1,185 1,250 1,183 43,341 51,842,605
성문전자우 (014915) 4,620 -10 -.22 4,670 4,670 4,615 78 360,670
인디에프 (014990) 1,000 49 5.15 1,012 1,062 945 1,121,952 1,106,153,692
이스타코 (015020) 811 -152 -15.78 1,020 1,024 774 3,956,360 3,332,314,050
대창단조 (015230) 5,670 110 1.98 5,590 5,690 5,540 49,031 275,350,410
에이엔피 (015260) 420 -3 -.71 432 432 420 32,588 13,824,489
INVENI (015360) 52,700 900 1.74 52,000 53,000 52,000 11,471 603,682,850
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 29,650 -450 -1.5 29,700 29,900 28,550 4,036,843 118,488,590,900
일진홀딩스 (015860) 4,690 145 3.19 4,545 4,770 4,545 204,763 958,991,011
태경산업 (015890) 5,180 150 2.98 5,050 5,190 5,040 73,885 380,632,940
대현 (016090) 1,928 27 1.42 1,901 1,932 1,900 60,807 116,584,026
삼성증권 (016360) 62,000 2800 4.73 60,200 62,900 59,800 680,028 42,104,149,950
KG스틸 (016380) 6,220 280 4.71 5,900 6,290 5,900 176,867 1,094,296,750
한세예스24홀딩스 (016450) 4,295 235 5.79 4,125 4,325 4,110 109,140 462,602,244
환인제약 (016580) 11,800 20 .17 11,800 11,870 11,740 11,112 131,128,910
신대양제지 (016590) 10,300 580 5.97 9,740 10,400 9,740 98,588 1,001,529,910
DB증권 (016610) 7,850 380 5.09 7,700 8,040 7,620 229,635 1,802,626,340
대성홀딩스 (016710) 9,300 300 3.33 9,070 9,350 9,050 101,854 944,056,650
두올 (016740) 3,295 40 1.23 3,280 3,300 3,240 28,340 93,037,145
퍼시스 (016800) 44,000 -50 -.11 44,050 45,000 43,650 986 43,369,700
웅진 (016880) 2,190 55 2.58 2,135 2,265 2,050 2,090,032 4,586,152,676
광명전기 (017040) 2,090 -5 -.24 2,100 2,155 2,035 788,761 1,652,462,996
명문제약 (017180) 1,690 0 0 1,700 1,700 1,678 26,825 45,329,163
우신시스템 (017370) 6,890 -200 -2.82 7,100 7,150 6,810 120,384 835,458,400
서울가스 (017390) 60,800 500 .83 60,300 61,100 59,500 25,721 1,556,855,800
수산세보틱스 (017550) 1,810 -1 -.06 1,812 1,823 1,805 84,677 153,233,693
SK텔레콤 (017670) 52,500 800 1.55 51,900 53,100 51,800 1,196,353 62,974,294,802
현대엘리베이터 (017800) 81,300 5700 7.54 79,100 83,800 78,700 487,337 39,560,600,750
풀무원 (017810) 12,950 500 4.02 12,570 13,100 12,500 173,330 2,238,332,520
DS단석 (017860) 25,450 550 2.21 25,350 25,850 25,200 111,947 2,858,345,025
광전자 (017900) 1,912 23 1.22 1,889 1,916 1,889 98,833 188,755,269
E1 (017940) 76,600 2500 3.37 75,100 77,200 74,400 36,653 2,807,235,800
한국카본 (017960) 21,750 -150 -.68 21,800 21,900 21,150 518,917 11,212,852,600
애경산업 (018250) 15,080 80 .53 15,110 15,190 14,920 39,918 600,479,740
삼성에스디에스 (018260) 132,800 100 .08 133,100 135,500 132,400 150,383 20,048,244,400
조일알미늄 (018470) 1,558 24 1.56 1,529 1,562 1,529 644,360 999,733,888
동원금속 (018500) 1,319 -33 -2.44 1,363 1,364 1,247 882,171 1,159,953,184
SK가스 (018670) 215,000 1500 .7 212,500 216,000 211,000 16,620 3,554,542,250
한온시스템 (018880) 3,080 95 3.18 3,000 3,090 3,000 833,620 2,548,020,894
신풍제약 (019170) 11,220 -550 -4.67 11,250 12,300 10,470 1,648,778 18,968,671,435
신풍제약우 (019175) 31,600 3500 12.46 25,600 36,000 23,050 382,610 12,043,717,400
티에이치엔 (019180) 2,840 70 2.53 2,785 2,840 2,785 109,094 307,442,650
세아특수강 (019440) 13,940 210 1.53 13,730 13,940 13,710 20,397 282,969,530
엑시큐어하이트론 (019490) 760 -19 -2.44 779 810 748 1,434,331 1,108,316,550
대교 (019680) 2,305 20 .88 2,285 2,305 2,270 16,719 38,182,485
대교우B (019685) 1,291 3 .23 1,289 1,293 1,281 7,281 9,379,514
한섬 (020000) 16,780 750 4.68 16,100 16,820 16,000 244,291 4,065,371,496
키다리스튜디오 (020120) 3,510 90 2.63 3,480 3,530 3,440 172,241 601,659,581
롯데에너지머티리얼즈 (020150) 22,250 400 1.83 22,000 22,550 21,950 92,117 2,043,284,875
아시아나항공 (020560) 10,000 40 .4 9,980 10,030 9,960 65,793 657,433,650
일진디스플 (020760) 714 6 .85 709 717 708 29,835 21,230,093
서원 (021050) 1,220 15 1.24 1,209 1,225 1,201 161,278 196,200,921
코웨이 (021240) 91,100 0 0 90,900 93,400 90,200 205,090 18,694,751,550
세원정공 (021820) 10,360 1080 11.64 9,260 12,060 9,200 1,027,335 10,996,358,345
포스코DX (022100) 21,800 350 1.63 21,600 22,250 21,550 293,993 6,419,983,625
삼원강재 (023000) 2,470 30 1.23 2,455 2,485 2,455 16,330 40,257,432
MH에탄올 (023150) 5,280 20 .38 5,290 5,290 5,220 3,770 19,872,430
한국종합기술 (023350) 5,520 -90 -1.6 5,750 5,750 5,520 102,162 569,995,445
동남합성 (023450) 34,200 50 .15 34,150 34,200 34,050 1,149 39,214,500
롯데쇼핑 (023530) 79,300 1700 2.19 77,500 79,900 76,800 83,302 6,601,303,200
다우기술 (023590) 26,950 550 2.08 26,650 27,550 26,500 211,607 5,729,545,025
인지컨트롤스 (023800) 6,020 20 .33 5,960 6,060 5,960 42,431 255,838,750
인팩 (023810) 5,950 120 2.06 5,820 5,950 5,810 8,449 49,675,880
에쓰씨엔지니어링 (023960) 1,233 -5 -.4 1,238 1,255 1,229 119,921 148,403,885
WISCOM (024070) 1,990 -9 -.45 1,999 2,000 1,969 10,989 21,790,158
디씨엠 (024090) 13,320 310 2.38 12,900 13,380 12,900 8,917 118,507,500
기업은행 (024110) 15,800 370 2.4 15,500 15,830 15,500 1,742,846 27,423,882,400
콜마홀딩스 (024720) 12,950 820 6.76 12,620 13,300 12,400 862,489 11,108,185,180
대원화성 (024890) 902 4 .45 903 903 900 20,459 18,452,569
디와이덕양 (024900) 2,720 80 3.03 2,650 2,720 2,650 59,753 160,922,524
KPX케미칼 (025000) 47,050 1200 2.62 46,000 47,150 46,000 16,493 768,708,525
SJM홀딩스 (025530) 3,660 55 1.53 3,605 3,660 3,585 23,988 87,071,400
한국단자 (025540) 60,500 500 .83 60,600 61,000 60,300 27,549 1,670,121,650
미래산업 (025560) 638 4 .63 638 643 632 745,969 475,614,112
제이준코스메틱 (025620) 7,460 240 3.32 7,230 7,500 7,230 37,921 280,984,820
한솔홈데코 (025750) 710 10 1.43 685 719 665 2,034,341 1,406,796,430
이구산업 (025820) 4,370 85 1.98 4,285 4,370 4,285 144,494 626,445,153
남해화학 (025860) 7,380 70 .96 7,490 7,540 7,290 355,152 2,641,416,505
한국주강 (025890) 1,844 -11 -.59 1,855 1,860 1,837 18,833 34,825,529
스틱인베스트먼트 (026890) 10,400 210 2.06 10,100 10,500 10,030 141,418 1,442,225,360
부국철강 (026940) 2,385 55 2.36 2,335 2,390 2,315 118,697 279,386,880
동서 (026960) 26,200 900 3.56 25,150 26,450 25,150 112,846 2,942,683,150
BGF (027410) 4,365 245 5.95 4,225 4,415 4,190 660,891 2,857,821,538
마니커 (027740) 941 8 .86 935 950 930 884,455 831,980,500
한국제지 (027970) 808 1 .12 807 808 799 53,441 42,951,189
삼성E&A (028050) 21,850 400 1.86 21,550 22,050 21,400 853,163 18,612,333,900
동아지질 (028100) 16,050 300 1.9 15,860 16,120 15,860 28,200 451,998,370
삼성물산 (028260) 157,800 6500 4.3 153,400 158,700 153,000 807,743 126,420,057,700
삼성물산우B (02826K) 120,000 5800 5.08 114,100 120,000 114,100 32,969 3,859,054,350
팬오션 (028670) 3,750 45 1.21 3,730 3,795 3,730 1,605,373 6,032,294,477
케이씨 (029460) 23,000 800 3.6 22,650 23,000 22,050 25,663 582,872,450
신도리코 (029530) 48,750 2200 4.73 46,500 49,900 46,450 31,576 1,532,915,850
삼성카드 (029780) 44,150 1350 3.15 42,850 44,250 42,850 128,976 5,656,054,900
제일기획 (030000) 18,550 250 1.37 18,490 18,760 18,410 322,491 6,001,576,460
NICE평가정보 (030190) 14,700 500 3.52 14,200 14,880 14,130 97,130 1,424,144,260
KT (030200) 49,850 450 .91 49,400 50,600 49,400 502,838 25,432,681,672
다올투자증권 (030210) 3,785 195 5.43 3,650 3,930 3,610 996,954 3,808,781,541
교보증권 (030610) 7,850 420 5.65 7,670 7,990 7,590 349,034 2,743,106,265
동원수산 (030720) 5,690 70 1.25 5,700 5,700 5,620 7,471 42,273,535
서울보증보험 (031210) 37,500 2500 7.14 35,350 37,600 35,300 430,188 15,857,817,050
신세계인터내셔날 (031430) 10,860 380 3.63 10,550 10,890 10,480 172,133 1,854,440,025
신세계푸드 (031440) 35,500 800 2.31 35,050 35,850 35,050 20,599 733,270,475
아이티센씨티에스 (031820) 637 21 3.41 618 652 618 999,866 637,104,470
롯데관광개발 (032350) 13,150 440 3.46 13,140 13,300 13,050 811,143 10,686,451,555
황금에스티 (032560) 5,940 190 3.3 5,790 5,940 5,790 40,163 236,686,315
LG유플러스 (032640) 13,160 280 2.17 12,990 13,280 12,920 2,020,605 26,609,123,095
삼성생명 (032830) 108,800 8900 8.91 101,900 109,100 101,200 711,148 76,031,780,100
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 11,940 130 1.1 11,870 12,030 11,860 26,498 316,204,920
체시스 (033250) 1,429 -37 -2.52 1,466 1,466 1,415 279,444 400,983,914
유나이티드제약 (033270) 20,900 0 0 20,950 21,150 20,550 39,764 831,379,100
SJG세종 (033530) 4,500 40 .9 4,500 4,500 4,465 29,103 130,766,450
KT&G (033780) 124,400 3800 3.15 123,200 125,700 123,100 447,300 55,753,826,950
무학 (033920) 8,050 220 2.81 7,760 8,080 7,760 121,520 966,879,135
두산에너빌리티 (034020) 42,650 1700 4.15 40,900 42,900 40,750 11,387,783 477,656,787,850
SBS (034120) 27,000 100 .37 27,350 27,400 26,350 144,517 3,903,363,900
LG디스플레이 (034220) 8,420 110 1.32 8,400 8,490 8,340 1,100,984 9,258,556,635
파라다이스 (034230) 13,210 400 3.12 13,020 13,430 12,970 572,714 7,596,862,170
NICE (034310) 11,890 -20 -.17 12,100 12,300 11,860 283,377 3,407,492,565
인천도시가스 (034590) 25,500 50 .2 25,500 25,600 25,200 5,827 148,510,075
SK (034730) 180,700 17300 10.59 169,900 184,000 169,200 885,037 155,971,416,750
SK우 (03473K) 146,000 9200 6.73 144,800 146,600 140,400 11,240 1,627,862,800
한국토지신탁 (034830) 1,231 51 4.32 1,190 1,231 1,182 1,833,232 2,229,932,008
HS애드 (035000) 7,430 230 3.19 7,200 7,430 7,130 32,304 235,376,735
백산 (035150) 14,700 210 1.45 14,500 14,930 14,500 59,699 875,647,500
강원랜드 (035250) 17,220 100 .58 17,190 17,310 17,180 510,909 8,813,433,840
NAVER (035420) 185,500 -1000 -.54 189,000 189,100 185,500 817,069 152,523,825,200
신세계 I&C (035510) 13,630 510 3.89 13,290 13,690 13,220 133,395 1,804,569,180
카카오 (035720) 41,600 -1550 -3.59 44,100 44,450 41,050 3,838,475 161,418,455,225
콘텐트리중앙 (036420) 12,800 750 6.22 12,350 12,800 12,050 220,040 2,748,629,585
한국가스공사 (036460) 40,600 700 1.75 40,200 40,700 39,000 433,751 17,455,667,600
SNT홀딩스 (036530) 57,500 4600 8.7 53,000 58,750 52,900 126,444 7,196,848,650
엔씨소프트 (036570) 166,500 0 0 166,800 169,000 165,600 200,239 33,560,180,711
팜스코 (036580) 2,630 5 .19 2,595 2,655 2,595 47,363 124,773,515
YG PLUS (037270) 6,630 200 3.11 6,550 6,730 6,400 1,591,687 10,442,411,390
LG헬로비전 (037560) 2,560 5 .2 2,555 2,570 2,530 236,658 604,557,268
광주신세계 (037710) 28,500 350 1.24 28,200 28,550 28,200 41,060 1,168,313,475
하나투어 (039130) 50,600 -500 -.98 51,600 52,500 50,600 139,210 7,132,616,700
키움증권 (039490) 173,000 10600 6.53 165,900 176,100 165,500 283,356 48,899,038,350
HDC랩스 (039570) 9,250 60 .65 9,190 9,250 9,110 6,633 61,042,295
상신브레이크 (041650) 2,965 25 .85 2,940 2,980 2,920 26,374 77,869,845
한화오션 (042660) 76,800 -1000 -1.29 77,500 77,600 75,600 1,957,149 150,019,127,400
HD현대인프라코어 (042670) 9,460 70 .75 9,350 9,520 9,240 1,513,432 14,276,186,185
한미반도체 (042700) 82,800 2800 3.5 82,000 83,800 81,800 798,872 66,247,347,700
주연테크 (044380) 351 1 .29 347 356 347 90,304 31,800,260
KSS해운 (044450) 9,980 130 1.32 9,860 10,040 9,860 58,745 585,709,955
코스맥스비티아이 (044820) 15,180 360 2.43 14,820 15,500 14,670 38,531 585,862,600
대우건설 (047040) 4,395 230 5.52 4,225 4,440 4,180 2,859,570 12,387,076,690
포스코인터내셔널 (047050) 49,650 1250 2.58 48,450 50,600 48,450 436,378 21,768,123,700
유니온머티리얼 (047400) 1,690 -34 -1.97 1,715 1,722 1,674 127,469 215,591,343
한국항공우주 (047810) 87,200 3400 4.06 87,800 88,900 84,400 1,372,220 118,986,942,850
동원F&B (049770) 41,100 450 1.11 40,600 41,650 40,600 17,510 720,828,550
우진플라임 (049800) 2,035 -10 -.49 2,055 2,055 2,025 28,515 58,194,075
한전KPS (051600) 42,200 200 .48 41,750 42,400 41,300 251,634 10,550,398,675
진양화학 (051630) 2,095 35 1.7 2,060 2,095 2,035 113,850 235,155,724
LG생활건강 (051900) 330,000 7500 2.33 326,500 333,500 326,500 53,632 17,721,651,250
LG생활건강우 (051905) 131,500 2800 2.18 131,000 132,600 130,300 8,590 1,129,005,150
LG화학 (051910) 198,700 3400 1.74 197,300 202,500 197,200 281,974 56,206,180,300
LG화학우 (051915) 96,800 2000 2.11 95,900 98,400 95,200 64,290 6,232,279,400
한전기술 (052690) 61,100 -800 -1.29 61,300 62,000 58,800 401,260 24,301,506,900
스카이라이프 (053210) 4,720 0 0 4,725 4,765 4,715 127,833 605,047,101
한미글로벌 (053690) 17,680 220 1.26 17,580 17,860 17,460 44,546 782,885,160
테이팩스 (055490) 13,700 70 .51 13,620 13,900 13,530 5,447 74,588,130
신한지주 (055550) 59,900 4100 7.35 55,300 59,900 55,300 2,590,648 151,517,822,550
현대홈쇼핑 (057050) 56,400 1500 2.73 55,300 56,700 54,900 31,718 1,784,093,450
포스코스틸리온 (058430) 37,850 1400 3.84 37,150 37,900 37,100 19,492 733,343,875
세아홀딩스 (058650) 102,300 3700 3.75 98,700 102,500 98,600 2,707 273,164,600
다스코 (058730) 3,120 95 3.14 3,040 3,120 3,020 92,166 283,297,526
KTcs (058850) 2,915 50 1.75 2,885 2,915 2,870 178,109 516,356,833
KTis (058860) 2,915 15 .52 2,890 2,925 2,885 257,576 748,353,131
HL홀딩스 (060980) 41,900 2250 5.67 39,900 42,100 39,900 69,320 2,865,925,500
산일전기 (062040) 67,800 -700 -1.02 69,800 69,800 67,500 230,152 15,771,729,400
종근당바이오 (063160) 22,850 50 .22 22,850 22,900 22,500 5,933 134,857,400
현대로템 (064350) 156,100 4100 2.7 154,000 156,100 149,800 1,001,543 154,059,616,200
LG씨엔에스 (064400) 51,200 800 1.59 50,600 51,300 50,600 210,224 10,721,815,550
SNT모티브 (064960) 29,050 300 1.04 28,700 29,100 28,300 46,890 1,348,552,575
LG전자 (066570) 71,300 500 .71 71,500 72,600 71,100 593,895 42,574,933,450
LG전자우 (066575) 36,900 500 1.37 36,400 37,400 36,400 38,537 1,423,950,850
엘앤에프 (066970) 56,000 2500 4.67 54,100 57,100 53,700 322,568 18,035,381,850
세이브존I&C (067830) 2,745 150 5.78 2,595 2,850 2,585 1,035,142 2,840,094,903
셀트리온 (068270) 160,500 -500 -.31 161,400 162,500 160,000 468,416 75,387,263,650
삼성출판사 (068290) 17,060 150 .89 17,040 17,290 16,980 55,041 941,742,930
TKG휴켐스 (069260) 16,040 240 1.52 15,830 16,210 15,820 45,098 725,281,005
대호에이엘 (069460) 1,840 28 1.55 1,837 1,858 1,817 495,310 908,461,808
대웅제약 (069620) 163,000 -5500 -3.26 165,000 166,600 158,400 94,353 15,289,100,950
한세엠케이 (069640) 1,287 -73 -5.37 1,348 1,443 1,269 273,967 367,640,354
DSR제강 (069730) 3,690 70 1.93 3,605 3,755 3,605 44,960 166,244,199
현대백화점 (069960) 72,400 1700 2.4 70,900 73,200 70,400 74,242 5,375,043,300
모나용평 (070960) 4,370 70 1.63 4,300 4,440 4,300 235,938 1,031,810,220
한국금융지주 (071050) 113,700 8800 8.39 107,000 115,000 106,800 582,957 65,713,404,450
한국금융지주우 (071055) 79,300 3800 5.03 76,200 79,900 76,200 62,207 4,926,031,800
하이스틸 (071090) 4,710 240 5.37 4,400 4,785 4,320 4,315,324 19,936,074,647
지역난방공사 (071320) 81,200 3200 4.1 77,300 81,400 74,800 79,776 6,336,249,350
롯데하이마트 (071840) 7,900 80 1.02 7,900 7,920 7,820 12,417 97,911,715
코아스 (071950) 9,790 170 1.77 9,600 9,790 9,600 15,254 148,767,935
HD현대마린엔진 (071970) 44,600 2550 6.06 42,050 45,100 41,300 709,667 30,913,093,775
유엔젤 (072130) 5,260 120 2.33 5,080 5,270 5,080 145,668 752,128,960
농심홀딩스 (072710) 78,800 3300 4.37 77,200 80,100 76,500 47,291 3,717,666,450
금호타이어 (073240) 4,405 15 .34 4,405 4,455 4,380 560,915 2,475,996,059
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,345 40 1.21 3,305 3,395 3,285 12,016 39,811,645
세진중공업 (075580) 11,470 300 2.69 11,170 11,530 11,030 968,397 10,974,851,335
유니퀘스트 (077500) 6,380 10 .16 6,550 6,550 6,360 69,740 448,485,360
STX엔진 (077970) 23,300 550 2.42 23,000 23,400 22,200 247,289 5,695,888,025
텔코웨어 (078000) 12,950 20 .15 12,940 12,950 12,940 57,329 742,171,345
에이블씨엔씨 (078520) 7,190 60 .84 7,120 7,210 7,070 54,191 387,719,120
GS (078930) 45,050 1700 3.92 43,950 45,800 43,850 627,830 28,269,870,875
GS우 (078935) 41,200 1350 3.39 40,300 41,250 40,300 24,465 998,932,850
CJ CGV (079160) 4,915 240 5.13 4,700 4,995 4,700 366,735 1,794,540,427
현대리바트 (079430) 8,040 130 1.64 7,980 8,130 7,880 25,716 205,832,630
LIG넥스원 (079550) 452,000 4500 1.01 450,000 454,000 436,000 124,487 55,837,843,000
전진건설로봇 (079900) 48,300 -400 -.82 48,150 49,150 46,900 87,636 4,240,330,400
휴비스 (079980) 3,045 70 2.35 2,980 3,050 2,950 59,036 178,384,220
일진다이아 (081000) 12,940 20 .15 12,850 12,990 12,810 17,080 220,072,690
미스토홀딩스 (081660) 35,400 350 1 35,000 35,850 34,900 175,225 6,207,040,550
동양생명 (082640) 5,790 280 5.08 5,560 5,830 5,560 326,869 1,872,938,640
한화엔진 (082740) 28,050 -300 -1.06 28,350 28,400 26,950 961,616 26,595,422,100
그린케미칼 (083420) 8,480 290 3.54 8,830 8,900 8,380 549,388 4,720,503,820
대한제강 (084010) 16,950 240 1.44 16,950 17,060 16,760 13,120 221,454,135
동양고속 (084670) 7,650 30 .39 7,620 7,750 7,570 2,242 17,084,370
이월드 (084680) 1,449 15 1.05 1,434 1,458 1,432 224,970 326,094,472
대상홀딩스 (084690) 10,570 480 4.76 10,260 10,650 10,130 480,992 5,027,624,315
대상홀딩스우 (084695) 15,550 380 2.5 15,050 15,600 15,050 20,911 321,413,250
TBH글로벌 (084870) 1,234 17 1.4 1,210 1,234 1,201 24,103 29,278,605
엔케이 (085310) 844 4 .48 840 846 833 125,841 105,682,276
미래에셋생명 (085620) 6,050 620 11.42 5,440 6,110 5,440 299,952 1,783,385,660
현대글로비스 (086280) 113,200 1600 1.43 111,900 114,900 110,200 162,301 18,405,220,400
하나금융지주 (086790) 74,500 4500 6.43 71,200 74,500 70,700 1,734,080 127,656,680,850
이리츠코크렙 (088260) 4,660 20 .43 4,640 4,710 4,640 85,730 401,625,972
한화생명 (088350) 3,080 170 5.84 2,965 3,115 2,955 3,238,686 9,934,356,265
진도 (088790) 1,962 24 1.24 1,942 2,000 1,890 97,468 190,263,043
맥쿼리인프라 (088980) 11,680 -10 -.09 11,670 11,730 11,610 954,354 11,138,808,485
HDC현대EP (089470) 3,930 55 1.42 3,875 3,930 3,875 50,968 198,578,685
제주항공 (089590) 6,720 100 1.51 6,700 6,730 6,660 65,236 437,161,565
롯데렌탈 (089860) 32,450 -750 -2.26 33,200 33,350 32,150 70,045 2,287,432,100
평화산업 (090080) 1,130 -31 -2.67 930 1,130 930 4,971,546 5,194,701,793
노루페인트 (090350) 9,020 130 1.46 8,900 9,060 8,880 105,966 953,695,950
노루페인트우 (090355) 14,260 380 2.74 14,150 14,260 13,890 507 7,188,570
메타랩스 (090370) 1,456 -14 -.95 1,467 1,469 1,421 29,875 43,130,088
아모레퍼시픽 (090430) 134,100 -200 -.15 135,300 137,200 133,500 263,213 35,537,430,350
아모레퍼시픽우 (090435) 45,000 600 1.35 44,450 45,550 44,300 52,256 2,346,990,300
비에이치 (090460) 12,090 120 1 12,090 12,210 12,060 116,139 1,408,326,340
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,040 5 .25 2,010 2,060 2,010 321,293 655,622,517
디아이씨 (092200) 4,725 110 2.38 4,650 4,760 4,650 123,601 581,189,957
KEC (092220) 769 10 1.32 764 780 759 560,178 432,051,565
KPX홀딩스 (092230) 69,400 3800 5.79 68,200 69,800 67,400 15,085 1,039,654,800
기신정기 (092440) 2,550 10 .39 2,540 2,565 2,530 6,679 16,966,229
DYP (092780) 4,530 130 2.95 4,405 4,550 4,405 6,657 30,040,820
넥스틸 (092790) 15,420 230 1.51 14,720 15,900 14,700 936,054 14,463,836,415
LF (093050) 17,730 1320 8.04 16,990 17,770 16,990 177,894 3,103,283,805
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,648 -104 -5.94 1,840 1,950 1,508 3,924,844 6,385,306,605
후성 (093370) 4,480 285 6.79 4,250 4,645 4,250 1,241,327 5,631,717,639
효성ITX (094280) 12,280 80 .66 12,220 12,280 12,150 7,544 92,258,525
맵스리얼티1 (094800) 4,360 10 .23 4,350 4,375 4,335 97,922 426,848,285
AJ네트웍스 (095570) 4,005 65 1.65 3,940 4,050 3,910 320,380 1,279,490,704
웅진씽크빅 (095720) 1,679 5 .3 1,674 1,694 1,660 164,406 275,781,426
JW홀딩스 (096760) 3,695 110 3.07 3,640 3,705 3,580 483,383 1,766,111,941
SK이노베이션 (096770) 90,900 3200 3.65 88,500 91,800 88,400 377,011 34,155,281,250
SK이노베이션우 (096775) 61,800 1800 3 60,000 62,800 60,000 2,609 160,705,200
HJ중공업 (097230) 7,320 80 1.1 7,230 7,320 7,010 554,907 3,977,720,640
엠씨넥스 (097520) 26,700 -550 -2.02 27,800 27,800 26,575 74,813 2,004,653,800
CJ제일제당 (097950) 236,500 6000 2.6 231,500 238,000 230,500 88,774 20,883,559,000
CJ제일제당 우 (097955) 140,400 2900 2.11 137,500 140,400 137,500 9,150 1,272,511,900
SK오션플랜트 (100090) 19,450 240 1.25 20,000 20,350 18,990 696,153 13,658,884,890
비상교육 (100220) 6,700 850 14.53 5,860 6,900 5,800 1,567,241 10,184,986,915
진양홀딩스 (100250) 3,280 140 4.46 3,300 3,460 3,190 757,219 2,494,342,307
SNT에너지 (100840) 43,800 1200 2.82 41,900 44,050 41,700 181,487 7,901,234,825
인바이오젠 (101140) 11,850 -340 -2.79 12,190 12,370 11,790 13,982 169,096,550
해태제과식품 (101530) 7,210 220 3.15 7,140 7,210 7,050 46,862 334,962,265
동성케미컬 (102260) 4,130 80 1.98 4,050 4,180 4,050 70,175 289,513,510
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,980 80 .73 11,280 11,280 10,880 7,248 79,933,170
풍산 (103140) 65,300 2600 4.15 62,800 65,300 62,100 307,688 19,733,242,550
일진전기 (103590) 30,150 150 .5 30,600 30,750 30,000 344,311 10,418,390,700
한국철강 (104700) 9,260 310 3.46 8,970 9,360 8,970 25,730 238,311,285
KB금융 (105560) 107,900 7900 7.9 100,700 107,900 100,600 2,503,826 264,022,441,934
한세실업 (105630) 10,900 180 1.68 10,760 10,960 10,760 169,148 1,843,659,185
우진 (105840) 9,040 210 2.38 8,570 9,120 8,530 393,823 3,476,331,675
미원홀딩스 (107590) 75,200 100 .13 75,100 75,500 75,100 248 18,674,900
LX세미콘 (108320) 61,700 1400 2.32 60,600 62,100 60,600 34,761 2,141,187,550
LX하우시스 (108670) 32,000 1000 3.23 31,450 32,450 31,400 35,114 1,125,604,725
LX하우시스우 (108675) 18,610 340 1.86 18,430 18,690 18,300 972 17,976,720
주성코퍼레이션 (109070) 919 -6 -.65 925 938 916 159,721 147,206,523
호전실업 (111110) 8,950 110 1.24 8,860 8,950 8,760 45,643 405,489,800
동인기연 (111380) 15,120 -10 -.07 15,150 15,310 15,040 15,222 230,547,960
영원무역 (111770) 61,500 1800 3.02 58,500 62,900 58,400 69,921 4,329,405,900
씨에스윈드 (112610) 49,200 -650 -1.3 51,800 52,300 47,550 820,104 40,650,688,300
GKL (114090) 14,290 -420 -2.86 14,880 15,100 14,240 360,297 5,271,493,575
대성에너지 (117580) 7,830 50 .64 7,790 7,830 7,760 42,158 329,112,545
메타케어 (118000) 334 -9 -2.62 340 349 332 569,535 192,095,743
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 100,400 100 .1 100,300 101,500 99,800 1,785 179,488,450
코오롱인더 (120110) 33,000 350 1.07 32,900 33,900 32,800 101,037 3,365,818,025
코오롱인더우 (120115) 21,450 100 .47 21,700 21,750 21,400 5,802 125,040,775
아이마켓코리아 (122900) 8,130 40 .49 8,100 8,160 8,090 36,250 294,411,890
한국화장품 (123690) 7,110 180 2.6 6,950 7,110 6,910 99,238 699,802,030
SJM (123700) 3,380 30 .9 3,350 3,395 3,340 45,286 152,614,070
한국자산신탁 (123890) 2,510 35 1.41 2,475 2,530 2,475 315,412 791,291,464
현대퓨처넷 (126560) 3,255 55 1.72 3,215 3,255 3,175 336,682 1,078,154,675
수산인더스트리 (126720) 26,450 -400 -1.49 26,000 26,850 25,600 127,029 3,335,134,300
대성산업 (128820) 4,065 320 8.54 3,830 4,150 3,765 966,566 3,897,833,336
한미약품 (128940) 299,000 -5500 -1.81 304,500 306,500 295,500 84,301 25,151,792,000
인터지스 (129260) 2,665 -15 -.56 2,730 2,730 2,610 113,770 301,260,400
한전산업 (130660) 11,400 80 .71 11,320 11,500 11,120 165,218 1,865,853,995
화인베스틸 (133820) 848 -8 -.93 856 868 843 153,563 130,701,834
미원화학 (134380) 79,000 -800 -1 80,000 80,000 78,900 1,003 79,356,000
시디즈 (134790) 30,550 1550 5.34 29,050 30,900 28,850 14,710 442,614,850
선진 (136490) 10,260 50 .49 10,290 10,350 9,850 173,211 1,765,509,835
에스디바이오센서 (137310) 11,630 160 1.39 11,530 11,810 11,520 261,706 3,045,965,240
메리츠금융지주 (138040) 113,900 2600 2.34 111,400 115,400 111,400 313,877 35,844,393,100
코오롱ENP (138490) 6,720 100 1.51 6,660 6,780 6,630 52,276 349,432,140
BNK금융지주 (138930) 11,190 440 4.09 10,920 11,260 10,870 1,630,499 18,210,828,265
iM금융지주 (139130) 11,340 280 2.53 11,060 11,390 11,060 665,647 7,523,341,575
이마트 (139480) 87,400 2800 3.31 85,300 87,800 83,700 192,828 16,726,183,350
아주스틸 (139990) 4,090 75 1.87 4,020 4,140 3,995 36,143 145,919,627
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,650 11 .67 1,639 1,650 1,630 11,935 19,688,439
다이나믹디자인 (145210) 1,034 4 .39 1,030 1,050 990 53,469 54,632,046
케이탑리츠 (145270) 940 11 1.18 929 944 929 121,793 113,831,777
덴티움 (145720) 63,400 2200 3.59 61,800 63,800 61,800 46,393 2,926,446,250
삼양사 (145990) 52,200 1200 2.35 51,300 52,200 50,800 24,744 1,276,818,600
삼양사우 (145995) 33,400 600 1.83 33,250 33,450 33,250 2,613 87,085,150
한국ANKOR유전 (152550) 245 0 0 246 248 241 631,525 153,214,387
DSR (155660) 3,950 125 3.27 3,825 3,970 3,825 50,603 198,278,777
애경케미칼 (161000) 11,210 -280 -2.44 11,600 11,680 11,120 801,630 9,122,175,355
한국타이어앤테크놀로지 (161390) 38,550 450 1.18 38,400 38,900 38,200 524,861 20,214,688,450
한국콜마 (161890) 86,000 1100 1.3 85,500 87,000 84,500 210,516 18,130,973,050
동일고무벨트 (163560) 7,340 180 2.51 7,170 7,430 7,170 51,723 379,109,120
동아에스티 (170900) 48,150 150 .31 48,300 48,400 47,850 13,991 673,555,950
JB금융지주 (175330) 19,170 790 4.3 18,480 19,430 18,470 429,970 8,255,500,065
PI첨단소재 (178920) 17,060 0 0 17,090 17,340 17,030 93,628 1,606,320,405
한진칼 (180640) 152,500 11200 7.93 143,400 154,500 139,900 325,112 48,451,427,000
한진칼우 (18064K) 49,450 1650 3.45 49,200 50,700 47,000 114,041 5,615,513,900
NHN (181710) 19,680 400 2.07 19,390 19,690 19,110 118,976 2,297,448,560
아세아시멘트 (183190) 12,290 670 5.77 11,670 12,290 11,670 153,433 1,850,410,800
종근당 (185750) 85,100 -400 -.47 86,000 86,100 85,000 18,318 1,565,015,200
더블유게임즈 (192080) 49,800 50 .1 49,600 50,300 49,500 48,771 2,428,024,875
쿠쿠홀딩스 (192400) 31,600 1650 5.51 30,050 32,000 30,000 57,342 1,787,293,200
드림텍 (192650) 6,060 100 1.68 5,990 6,160 5,990 108,511 661,349,475
코스맥스 (192820) 221,500 5000 2.31 219,500 229,500 219,000 100,848 22,689,768,550
제이에스코퍼레이션 (194370) 12,030 -70 -.58 11,970 12,110 11,770 288,842 3,443,235,480
해성디에스 (195870) 18,520 390 2.15 18,240 18,580 18,240 89,428 1,654,181,825
서연이화 (200880) 11,670 460 4.1 11,390 11,680 11,300 105,533 1,214,048,190
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,550 200 .6 33,550 34,100 33,450 328,612 11,050,605,200
삼성바이오로직스 (207940) 1,034,000 3000 .29 1,031,000 1,040,000 1,025,000 79,421 81,870,959,000
디와이파워 (210540) 12,550 140 1.13 12,330 12,560 12,290 23,707 296,273,215
SK디앤디 (210980) 9,790 380 4.04 9,440 9,800 9,440 79,785 772,284,490
한솔제지 (213500) 8,690 130 1.52 8,560 8,700 8,520 85,238 737,078,115
이노션 (214320) 18,450 480 2.67 18,090 18,510 18,000 86,384 1,586,765,850
금호에이치티 (214330) 668 13 1.98 663 673 660 1,173,436 781,341,818
경보제약 (214390) 5,450 20 .37 5,430 5,500 5,400 12,586 68,530,345
토니모리 (214420) 9,240 310 3.47 9,000 9,330 8,980 443,298 4,085,711,895
잇츠한불 (226320) 12,700 230 1.84 12,500 12,750 12,450 64,784 816,971,950
현대코퍼레이션홀딩스 (227840) 12,440 510 4.27 12,130 12,670 12,010 78,396 971,333,785
LS에코에너지 (229640) 33,600 1000 3.07 32,850 33,800 32,850 73,470 2,454,127,900
JW생명과학 (234080) 12,170 20 .16 12,190 12,230 12,000 34,997 424,816,720
두산밥캣 (241560) 47,600 400 .85 47,000 48,650 47,000 234,515 11,237,999,350
화승엔터프라이즈 (241590) 7,750 20 .26 7,790 7,840 7,710 129,771 1,006,505,965
에이플러스에셋 (244920) 6,310 200 3.27 6,050 6,380 5,860 221,718 1,373,811,510
솔루엠 (248070) 15,230 110 .73 15,310 15,400 15,170 126,149 1,927,448,895
샘표식품 (248170) 26,850 450 1.7 26,500 26,850 26,250 14,095 375,187,950
일동제약 (249420) 12,650 230 1.85 12,520 12,710 12,360 56,045 704,596,675
넷마블 (251270) 54,700 -400 -.73 54,900 55,700 54,100 147,353 8,089,193,650
크래프톤 (259960) 367,500 -500 -.14 369,500 372,500 364,000 163,369 60,013,159,250
크라운제과 (264900) 8,830 210 2.44 8,630 9,070 8,630 171,610 1,521,263,405
크라운제과우 (26490K) 10,100 370 3.8 9,730 10,420 9,730 23,445 239,070,375
HD현대 (267250) 120,300 7400 6.55 118,200 121,500 116,600 907,474 108,211,311,308
HD현대일렉트릭 (267260) 382,000 4000 1.06 383,000 388,500 380,000 244,896 93,935,268,157
HD현대건설기계 (267270) 70,200 -1000 -1.4 70,800 71,200 69,800 91,886 6,479,884,950
경동도시가스 (267290) 19,600 360 1.87 19,270 19,620 19,270 31,996 624,311,990
아시아나IDT (267850) 11,810 230 1.99 11,590 11,810 11,590 2,746 32,169,020
미원에스씨 (268280) 164,000 500 .31 164,700 166,700 162,000 2,076 341,217,400
오리온 (271560) 111,700 900 .81 111,700 113,300 110,900 161,117 18,038,440,300
일진하이솔루스 (271940) 13,660 450 3.41 13,780 14,100 13,310 96,435 1,325,063,435
제일약품 (271980) 12,850 -150 -1.15 13,000 13,030 12,760 36,629 472,120,885
한화시스템 (272210) 43,900 550 1.27 43,850 44,200 43,200 1,800,507 78,814,876,525
진에어 (272450) 9,510 100 1.06 9,450 9,570 9,400 99,191 941,472,280
삼양패키징 (272550) 13,260 100 .76 13,170 13,270 13,060 20,871 275,184,380
에이피알 (278470) 124,800 1600 1.3 123,600 127,500 121,600 337,544 42,192,218,150
롯데웰푸드 (280360) 120,700 3700 3.16 119,000 121,300 118,000 10,929 1,313,611,500
케이씨텍 (281820) 25,100 500 2.03 25,000 25,350 24,800 56,003 1,402,155,750
BGF리테일 (282330) 109,500 7700 7.56 102,100 110,200 102,000 175,469 18,884,680,050
쿠쿠홈시스 (284740) 26,800 500 1.9 26,300 26,950 26,300 46,086 1,228,095,350
SK케미칼 (285130) 61,900 3000 5.09 58,900 62,100 58,900 92,400 5,636,271,250
SK케미칼우 (28513K) 25,850 700 2.78 24,900 25,950 24,900 21,970 561,051,650
롯데이노베이트 (286940) 19,150 100 .52 19,100 19,300 18,980 14,046 267,889,780
하나제약 (293480) 11,810 120 1.03 11,750 11,890 11,750 14,871 175,770,435
신한알파리츠 (293940) 5,680 50 .89 5,640 5,730 5,610 317,804 1,805,911,950
HDC현대산업개발 (294870) 23,500 150 .64 23,600 23,950 23,350 268,988 6,348,141,925
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 252,000 11500 4.78 242,000 255,500 242,000 14,559 3,663,200,500
효성중공업 (298040) 648,000 11000 1.73 651,000 664,000 640,000 40,001 26,055,982,000
HS효성첨단소재 (298050) 201,000 6900 3.55 197,000 206,000 196,000 14,677 2,967,304,150
에어부산 (298690) 2,205 15 .68 2,200 2,215 2,185 178,725 392,999,808
한일시멘트 (300720) 18,840 780 4.32 18,380 18,940 18,240 101,586 1,900,902,025
SK바이오사이언스 (302440) 46,150 550 1.21 45,700 47,000 45,400 148,575 6,884,156,400
세아제강 (306200) 156,500 4600 3.03 151,000 158,900 151,000 38,071 5,932,806,350
현대오토에버 (307950) 141,500 2500 1.8 139,000 142,700 138,300 33,133 4,686,858,750
씨티알모빌리티 (308170) 6,000 150 2.56 5,830 6,020 5,830 3,737 22,277,340
우리금융지주 (316140) 20,300 1410 7.46 19,830 20,350 19,350 4,745,709 95,020,728,870
자이에스앤디 (317400) 3,775 220 6.19 3,590 3,775 3,575 100,225 370,069,371
HD현대에너지솔루션 (322000) 52,300 100 .19 55,900 58,700 51,100 1,265,123 67,882,296,400
카카오뱅크 (323410) 23,700 -350 -1.46 24,250 24,350 23,550 606,488 14,428,115,150
SK바이오팜 (326030) 89,700 -1400 -1.54 91,200 91,700 89,500 263,233 23,722,463,600
HD현대중공업 (329180) 428,000 0 0 423,000 429,500 410,000 252,967 106,586,904,500
롯데리츠 (330590) 3,695 15 .41 3,680 3,755 3,680 315,678 1,173,649,942
이지스밸류플러스리츠 (334890) 4,605 -85 -1.81 4,545 4,615 4,545 135,979 622,637,967
두산퓨얼셀 (336260) 18,040 170 .95 18,880 18,880 17,790 477,198 8,683,010,250
두산퓨얼셀1우 (33626K) 5,070 130 2.63 5,160 5,160 4,995 24,001 121,819,665
두산퓨얼셀2우B (33626L) 8,220 -30 -.36 8,490 8,490 8,180 6,354 52,479,480
솔루스첨단소재 (336370) 9,260 -460 -4.73 9,550 9,640 9,210 673,739 6,305,444,435
솔루스첨단소재1우 (33637K) 1,711 -48 -2.73 1,760 1,761 1,703 254,608 437,863,577
솔루스첨단소재2우B (33637L) 4,320 90 2.13 4,145 4,325 4,105 87,339 365,854,805
NH프라임리츠 (338100) 4,480 10 .22 4,470 4,497 4,465 45,376 203,037,301
교촌에프앤비 (339770) 5,190 30 .58 5,220 5,220 5,120 31,580 162,982,070
KCC글라스 (344820) 31,200 800 2.63 30,450 31,200 30,450 49,870 1,544,455,475
제이알글로벌리츠 (348950) 2,755 -20 -.72 2,755 2,815 2,720 992,100 2,747,404,293
이지스레지던스리츠 (350520) 4,225 15 .36 4,220 4,240 4,210 22,179 93,634,894
하이브 (352820) 281,000 9000 3.31 279,000 285,500 274,500 231,183 64,951,736,250
대덕전자 (353200) 15,180 220 1.47 15,160 15,410 15,070 157,230 2,390,761,345
대덕전자1우 (35320K) 7,570 30 .4 7,540 7,650 7,510 1,898 14,348,780
코람코라이프인프라리츠 (357120) 4,405 -10 -.23 4,470 4,475 4,395 232,521 1,030,874,560
미래에셋맵스리츠 (357250) 2,700 -10 -.37 2,725 2,727 2,680 89,510 241,392,738
마스턴프리미어리츠 (357430) 1,466 0 0 1,466 1,467 1,462 41,686 60,989,625
SK아이이테크놀로지 (361610) 21,650 650 3.1 21,200 22,150 21,200 109,742 2,387,297,600
티와이홀딩스 (363280) 2,950 210 7.66 3,000 3,295 2,810 688,035 2,078,543,062
티와이홀딩스우 (36328K) 4,165 210 5.31 4,215 4,510 4,050 44,480 187,970,888
ESR켄달스퀘어리츠 (365550) 4,450 120 2.77 4,375 4,580 4,370 434,942 1,929,179,123
한컴라이프케어 (372910) 2,985 45 1.53 2,955 2,990 2,925 155,105 458,788,615
LG에너지솔루션 (373220) 288,500 4000 1.41 288,000 293,000 286,000 214,348 61,973,302,000
DL이앤씨 (375500) 49,650 1150 2.37 49,300 50,100 48,150 221,694 10,987,023,400
DL이앤씨우 (37550K) 21,000 400 1.94 20,650 21,150 19,610 12,269 254,865,570
DL이앤씨2우(전환) (37550L) 32,050 300 .94 32,400 32,400 31,800 5,763 185,148,500
디앤디플랫폼리츠 (377190) 3,310 25 .76 3,285 3,320 3,255 113,681 373,770,355
카카오페이 (377300) 37,300 -850 -2.23 39,300 39,800 37,050 366,439 13,814,552,175
바이오노트 (377740) 5,080 30 .59 5,120 5,120 5,020 44,430 224,271,940
화승알앤에이 (378850) 3,240 40 1.25 3,205 3,260 3,190 30,935 100,046,355
케이카 (381970) 16,140 780 5.08 15,810 16,250 15,700 265,966 4,266,407,440
F&F (383220) 75,100 400 .54 74,300 75,800 74,300 60,699 4,565,736,450
LX홀딩스 (383800) 8,820 660 8.09 8,420 8,850 8,410 843,460 7,311,891,095
LX홀딩스1우 (38380K) 9,190 370 4.2 8,960 9,260 8,850 9,834 88,961,180
SK리츠 (395400) 4,820 20 .42 4,815 4,870 4,800 497,999 2,406,180,129
미래에셋글로벌리츠 (396690) 2,795 65 2.38 2,780 2,810 2,760 81,114 225,924,594
NH올원리츠 (400760) 3,690 15 .41 3,675 3,700 3,665 121,570 447,712,492
SK스퀘어 (402340) 124,700 14400 13.06 115,000 126,900 113,000 888,057 110,244,188,302
쏘카 (403550) 13,290 -210 -1.56 13,500 13,520 13,280 7,449 99,379,930
신한서부티엔디리츠 (404990) 3,665 55 1.52 3,615 3,670 3,595 135,576 493,919,804
KB발해인프라 (415640) 7,980 120 1.53 7,920 8,000 7,860 68,935 548,411,525
코람코더원리츠 (417310) 5,120 60 1.19 5,120 5,240 5,050 91,206 467,203,770
KB스타리츠 (432320) 4,100 100 2.5 3,995 4,135 3,995 243,588 988,295,692
HD현대마린솔루션 (443060) 183,300 3400 1.89 180,000 184,500 174,800 226,555 40,982,859,050
유니드비티플러스 (446070) 4,335 215 5.22 4,185 4,345 4,120 50,666 214,374,680
삼성FN리츠 (448730) 4,655 35 .76 4,620 4,670 4,610 124,194 576,136,210
에코프로머티 (450080) 44,200 150 .34 44,650 46,100 43,800 590,271 26,507,693,200
코오롱모빌리티그룹 (450140) 2,200 10 .46 2,190 2,225 2,165 194,871 428,013,179
코오롱모빌리티그룹우 (45014K) 3,245 95 3.02 3,150 3,280 3,125 6,611 21,066,310
한화리츠 (451800) 3,790 10 .26 3,780 3,860 3,780 332,779 1,267,705,563
한화갤러리아 (452260) 1,275 53 4.34 1,231 1,315 1,231 3,320,451 4,252,279,154
한화갤러리아우 (45226K) 2,365 50 2.16 2,335 2,370 2,330 5,454 12,789,635
현대그린푸드 (453340) 18,000 980 5.76 16,960 18,220 16,960 105,563 1,891,466,335
두산로보틱스 (454910) 49,750 2300 4.85 48,000 49,750 47,900 223,827 11,016,350,975
OCI (456040) 57,900 2700 4.89 56,800 59,200 56,400 79,091 4,571,461,700
이수스페셜티케미컬 (457190) 41,400 650 1.6 41,300 43,300 41,250 348,573 14,664,419,775
동국씨엠 (460850) 6,450 130 2.06 6,310 6,470 6,310 55,105 353,465,505
동국제강 (460860) 9,010 200 2.27 8,750 9,130 8,740 149,120 1,344,073,815
조선내화 (462520) 13,130 100 .77 13,020 13,150 13,020 3,923 51,301,665
시프트업 (462870) 49,250 1100 2.28 48,700 49,650 48,500 200,940 9,881,854,875
STX그린로지스 (465770) 8,630 20 .23 8,630 8,840 8,540 77,237 667,586,710
SK이터닉스 (475150) 20,850 200 .97 21,700 21,750 20,450 1,113,768 23,413,759,600
더본코리아 (475560) 26,900 550 2.09 26,750 27,200 26,550 45,888 1,235,293,200
씨케이솔루션 (480370) 10,900 230 2.16 10,750 11,050 10,730 52,596 574,466,685
신한글로벌액티브리츠 (481850) 1,545 -5 -.32 1,550 1,558 1,530 87,541 135,498,319
달바글로벌 (483650) 145,200 -6800 -4.47 149,000 149,300 144,700 328,408 48,229,466,750
엠앤씨솔루션 (484870) 126,800 -4100 -3.13 133,000 133,400 121,000 63,229 7,986,635,350
HS효성 (487570) 63,500 3400 5.66 61,000 64,600 61,000 134,664 8,502,600,300
한화비전 (489790) 50,800 -600 -1.17 52,100 52,600 50,500 687,605 35,152,796,400
GS피앤엘 (499790) 32,800 300 .92 32,500 34,250 32,050 322,506 10,797,942,875
엘브이엠씨홀딩스 (900140) 1,899 43 2.32 1,880 1,918 1,852 512,039 967,890,017
프레스티지바이오파마 (950210) 13,270 -410 -3 13,720 13,720 13,190 173,408 2,307,957,610

Leave a Comment