KOSPI 20250609

KOSPI 일별 조회 데이터 [962] (2025-06-09)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,680 130 1.98 6,560 6,700 6,550 88,181 584,463,415
KR모터스 (000040) 443 -2 -.45 449 449 441 119,071 52,897,785
경방 (000050) 8,040 270 3.47 7,890 8,080 7,790 308,270 2,454,199,650
삼양홀딩스 (000070) 87,600 100 .11 87,500 92,000 86,800 129,543 11,544,166,250
삼양홀딩스우 (000075) 86,800 1600 1.88 85,900 88,300 85,900 4,050 354,384,900
하이트진로 (000080) 20,600 300 1.48 20,600 20,850 20,500 293,292 6,044,243,350
하이트진로2우B (000087) 15,980 310 1.98 15,940 15,990 15,730 7,845 124,959,685
유한양행 (000100) 107,300 3500 3.37 104,500 108,300 104,200 464,772 49,433,960,900
유한양행우 (000105) 99,500 1100 1.12 98,500 100,400 98,100 9,089 902,746,150
CJ대한통운 (000120) 87,400 2900 3.43 85,000 88,200 84,800 117,615 10,248,253,550
하이트진로홀딩스 (000140) 11,500 1050 10.05 11,200 12,000 11,060 1,023,771 11,718,192,180
하이트진로홀딩스우 (000145) 14,950 3450 30 12,500 14,950 12,500 49,753 719,610,940
두산 (000150) 588,000 39000 7.1 572,000 605,000 571,000 260,282 153,763,502,500
두산우 (000155) 402,000 55000 15.85 355,000 414,000 355,000 146,349 56,968,874,250
두산2우B (000157) 457,500 91000 24.83 366,500 468,000 366,500 27,749 11,617,814,750
성창기업지주 (000180) 1,544 44 2.93 1,509 1,545 1,507 135,734 207,773,324
DL (000210) 48,450 -50 -.1 49,300 50,200 48,450 144,572 7,119,569,625
DL우 (000215) 24,700 800 3.35 25,000 25,000 24,150 6,503 159,514,025
유유제약 (000220) 4,700 20 .43 4,710 4,735 4,655 69,465 325,907,375
유유제약1우 (000225) 5,230 20 .38 5,180 5,310 5,180 14,990 78,615,410
유유제약2우B (000227) 11,320 320 2.91 11,400 11,710 11,170 5,101 58,633,850
일동홀딩스 (000230) 7,100 180 2.6 6,940 7,100 6,940 72,017 506,286,740
한국앤컴퍼니 (000240) 18,870 70 .37 19,020 19,500 18,850 298,641 5,707,302,820
기아 (000270) 95,300 2200 2.36 94,400 96,200 93,800 1,449,046 138,085,317,102
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,950 650 3.05 21,400 23,000 21,400 331,004 7,355,869,425
노루홀딩스우 (000325) 34,700 2000 6.12 32,400 35,700 32,400 14,082 479,842,750
한화손해보험 (000370) 4,845 -35 -.72 4,950 5,060 4,780 1,005,508 4,915,621,231
삼화페인트 (000390) 6,200 120 1.97 6,140 6,270 6,130 59,637 368,216,530
롯데손해보험 (000400) 1,729 35 2.07 1,711 1,740 1,711 320,802 552,973,197
대원강업 (000430) 3,855 70 1.85 3,790 3,900 3,790 68,368 263,959,436
CR홀딩스 (000480) 5,550 110 2.02 5,460 5,570 5,430 65,705 361,545,700
대동 (000490) 11,070 230 2.12 10,890 11,090 10,890 209,468 2,307,161,775
가온전선 (000500) 74,900 3400 4.76 71,900 75,500 71,300 172,515 12,661,258,050
삼일제약 (000520) 11,000 170 1.57 10,950 11,060 10,300 146,670 1,597,029,630
흥국화재 (000540) 4,160 -15 -.36 4,200 4,350 4,120 326,666 1,381,249,178
흥국화재우 (000545) 7,620 10 .13 7,610 7,620 7,510 26,491 200,514,400
CS홀딩스 (000590) 92,300 4300 4.89 88,500 94,400 88,500 3,812 351,446,100
동아쏘시오홀딩스 (000640) 118,700 4800 4.21 117,400 120,500 115,000 42,448 5,010,329,950
천일고속 (000650) 41,050 150 .37 40,550 41,900 40,550 967 40,194,450
SK하이닉스 (000660) 229,000 4500 2 233,000 233,500 228,000 3,666,084 844,187,566,160
영풍 (000670) 42,800 -500 -1.15 43,450 43,450 41,950 57,420 2,441,787,200
LS네트웍스 (000680) 3,825 55 1.46 3,855 4,150 3,805 3,385,211 13,373,506,574
유수홀딩스 (000700) 6,300 -30 -.47 6,320 6,440 6,280 37,555 237,522,995
현대건설 (000720) 68,300 300 .44 67,600 69,900 65,000 2,144,626 145,409,674,800
현대건설우 (000725) 60,500 -600 -.98 60,000 61,500 59,000 17,647 1,060,972,150
이화산업 (000760) 13,000 180 1.4 12,820 13,180 12,700 2,571 33,220,830
삼성화재 (000810) 444,500 -1000 -.22 446,500 466,000 441,000 267,876 120,863,643,029
삼성화재우 (000815) 313,500 7500 2.45 306,000 316,500 305,000 22,616 7,070,379,750
화천기공 (000850) 32,850 1200 3.79 31,650 33,000 31,650 11,475 373,383,775
강남제비스코 (000860) 12,960 210 1.65 12,820 13,120 12,820 36,462 473,799,805
한화 (000880) 92,000 1300 1.43 93,300 97,400 91,200 1,245,212 116,759,443,650
한화우 (000885) 62,100 11100 21.76 58,800 63,000 58,800 19,840 1,221,177,600
한화3우B (00088K) 37,800 2800 8 37,050 39,050 36,600 382,581 14,454,672,050
보해양조 (000890) 517 -9 -1.71 527 531 517 752,765 393,496,979
유니온 (000910) 4,845 -65 -1.32 4,790 4,850 4,695 286,291 1,373,264,510
전방 (000950) 31,400 4050 14.81 27,700 32,700 27,700 11,778 353,698,150
한국주철관 (000970) 7,230 110 1.54 7,120 7,290 7,120 122,967 889,808,925
DB하이텍 (000990) 44,050 0 0 45,050 45,400 43,800 209,000 9,275,792,375
페이퍼코리아 (001020) 731 -5 -.68 735 735 719 88,102 63,740,075
CJ (001040) 151,700 -1500 -.98 159,500 165,100 150,600 456,993 71,736,250,550
CJ우 (001045) 88,600 2700 3.14 89,100 93,000 87,100 44,321 4,022,842,300
CJ4우(전환) (00104K) 123,000 -1500 -1.2 125,800 131,100 122,100 31,401 3,986,569,400
JW중외제약 (001060) 23,350 300 1.3 23,100 23,600 23,050 85,157 1,983,691,225
JW중외제약우 (001065) 28,850 -50 -.17 28,900 28,900 28,800 181 5,223,500
JW중외제약2우B (001067) 65,300 700 1.08 65,600 65,600 63,100 150 9,595,400
대한방직 (001070) 7,240 570 8.55 6,710 7,260 6,670 81,872 573,127,800
만호제강 (001080) 28,300 300 1.07 27,800 28,500 27,650 2,294 64,515,100
LX인터내셔널 (001120) 28,550 100 .35 28,700 29,450 28,550 214,582 6,187,114,850
대한제분 (001130) 153,300 4600 3.09 148,900 155,400 148,900 6,912 1,057,429,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,605 100 2.85 3,595 3,830 3,575 1,870,788 6,903,615,024
금호전기 (001210) 1,248 110 9.67 1,138 1,251 1,126 755,029 903,083,251
동국홀딩스 (001230) 8,370 120 1.45 8,350 8,510 8,240 181,729 1,518,037,775
GS글로벌 (001250) 2,715 60 2.26 2,680 2,725 2,670 705,655 1,910,372,000
남광토건 (001260) 9,740 240 2.53 9,600 9,970 9,560 65,174 632,721,765
부국증권 (001270) 42,450 700 1.68 42,300 46,500 42,100 133,622 5,887,072,875
부국증권우 (001275) 25,850 850 3.4 25,650 26,100 25,650 7,319 189,820,850
상상인증권 (001290) 801 7 .88 790 830 790 1,419,996 1,162,557,118
PKC (001340) 5,790 -70 -1.19 5,910 5,910 5,700 122,644 708,755,020
삼성제약 (001360) 1,650 20 1.23 1,630 1,660 1,605 320,934 525,449,399
SG글로벌 (001380) 1,800 4 .22 1,796 1,813 1,784 307,653 552,985,665
KG케미칼 (001390) 4,560 50 1.11 4,500 4,645 4,495 470,335 2,153,393,189
태원물산 (001420) 3,955 -110 -2.71 4,050 4,110 3,955 6,646 26,543,870
세아베스틸지주 (001430) 22,900 -300 -1.29 23,600 24,100 22,700 252,865 5,891,392,125
대한전선 (001440) 15,400 1740 12.74 14,280 15,700 14,190 10,437,686 158,664,666,540
현대해상 (001450) 25,100 100 .4 25,300 25,950 25,050 600,970 15,262,316,075
BYC (001460) 38,450 300 .79 38,150 41,100 38,150 8,138 321,778,625
BYC우 (001465) 17,310 890 5.42 16,490 17,340 16,490 9,067 155,694,970
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,560 250 3.42 7,520 7,820 7,480 999,300 7,670,858,560
SK증권 (001510) 668 15 2.3 670 696 660 16,207,372 11,013,131,113
SK증권우 (001515) 2,185 35 1.63 2,165 2,270 2,165 38,878 86,226,325
동양 (001520) 640 22 3.56 627 646 626 1,130,113 720,126,601
동양우 (001525) 4,240 10 .24 4,225 4,265 4,180 4,374 18,503,795
동양2우B (001527) 8,410 -20 -.24 8,440 8,490 8,400 1,544 12,989,180
DI동일 (001530) 37,200 2450 7.05 35,750 37,900 35,000 52,567 1,932,783,500
조비 (001550) 13,480 -30 -.22 13,600 13,900 13,300 85,127 1,161,764,600
제일연마 (001560) 10,500 200 1.94 10,410 11,190 10,300 54,302 578,281,580
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 490 6 1.24 484 496 483 158,773 77,388,581
종근당홀딩스 (001630) 56,400 2100 3.87 55,000 56,600 54,900 7,792 437,031,100
대상 (001680) 22,500 250 1.12 22,500 22,700 22,350 188,630 4,245,116,025
대상우 (001685) 17,110 220 1.3 17,050 17,150 16,920 19,951 339,882,760
신영증권 (001720) 130,900 9900 8.18 125,700 142,000 125,700 122,912 16,507,074,950
SK네트웍스 (001740) 4,370 130 3.07 4,280 4,425 4,265 867,588 3,801,929,128
한양증권 (001750) 17,660 1160 7.03 17,000 17,890 17,000 120,166 2,118,409,405
한양증권우 (001755) 17,000 930 5.79 16,430 17,400 16,430 15,425 260,614,970
SHD (001770) 17,750 150 .85 17,460 17,770 17,460 3,158 55,804,845
알루코 (001780) 2,320 30 1.31 2,300 2,340 2,275 401,145 929,260,786
대한제당 (001790) 2,935 20 .69 2,940 2,955 2,885 1,205,308 3,527,697,719
대한제당우 (001795) 2,550 50 2 2,530 2,555 2,510 183,272 464,010,987
오리온홀딩스 (001800) 23,350 1850 8.6 22,400 24,850 22,400 945,984 22,534,766,950
삼화콘덴서 (001820) 25,850 0 0 25,900 26,300 25,700 27,370 710,863,200
KISCO홀딩스 (001940) 27,100 1400 5.45 26,100 27,800 25,700 41,188 1,117,093,925
코오롱 (002020) 35,400 0 0 36,000 37,600 34,950 565,865 20,382,428,050
코오롱우 (002025) 18,680 400 2.19 18,990 19,000 18,500 28,215 530,537,755
아세아 (002030) 303,000 14500 5.03 288,500 307,500 288,000 3,436 1,026,127,250
비비안 (002070) 998 -36 -3.48 1,036 1,049 997 936,321 942,873,034
경농 (002100) 9,860 -10 -.1 9,900 9,960 9,640 76,739 754,891,375
고려산업 (002140) 2,955 0 0 2,965 3,055 2,910 681,240 2,016,486,509
도화엔지니어링 (002150) 6,740 0 0 6,740 6,790 6,700 55,196 371,771,050
삼양통상 (002170) 55,200 1400 2.6 53,800 56,500 53,800 9,261 510,177,750
한국수출포장 (002200) 3,015 25 .84 2,990 3,020 2,985 62,424 187,196,040
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,550 -150 -5.56 2,605 2,645 2,490 534,252 1,355,757,906
고려제강 (002240) 18,090 180 1.01 17,920 18,150 17,920 16,303 294,620,980
아세아제지 (002310) 7,990 250 3.23 7,810 8,080 7,810 323,742 2,581,045,485
한진 (002320) 21,450 700 3.37 20,800 21,700 20,800 89,704 1,913,143,675
넥센타이어 (002350) 6,470 -190 -2.85 6,670 6,810 6,410 459,443 3,022,764,065
넥센타이어1우B (002355) 3,260 180 5.84 3,100 3,330 3,100 84,787 276,393,344
SH에너지화학 (002360) 444 3 .68 442 445 439 349,568 154,904,494
KCC (002380) 327,000 -500 -.15 331,000 344,000 327,000 39,645 13,254,871,250
한독 (002390) 11,790 200 1.73 11,560 11,790 11,560 12,135 142,159,410
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,400 60 1.12 5,330 5,420 5,230 2,526 13,440,960
삼익악기 (002450) 1,287 21 1.66 1,269 1,300 1,268 274,006 353,142,457
HS화성 (002460) 10,910 290 2.73 10,620 10,930 10,580 23,453 254,155,940
조흥 (002600) 159,100 -2900 -1.79 162,000 162,000 155,000 477 74,930,200
제일파마홀딩스 (002620) 8,680 460 5.6 8,290 8,700 8,290 35,801 305,004,270
오리엔트바이오 (002630) 925 -50 -5.13 987 994 901 5,949,208 5,543,429,092
동일제강 (002690) 1,606 33 2.1 1,580 1,606 1,579 19,528 31,275,627
신일전자 (002700) 1,528 15 .99 1,514 1,529 1,513 642,220 978,117,163
TCC스틸 (002710) 16,970 -570 -3.25 17,520 17,540 16,660 144,894 2,455,417,775
국제약품 (002720) 4,885 65 1.35 4,800 4,895 4,755 171,496 827,265,036
보락 (002760) 1,087 9 .83 1,078 1,092 1,075 164,728 178,378,425
진흥기업 (002780) 783 1 .13 783 792 781 297,705 234,090,548
진흥기업우B (002785) 3,540 5 .14 3,575 3,575 3,535 745 2,635,580
진흥기업2우B (002787) 8,080 160 2.02 8,140 8,140 7,930 1,092 8,867,000
아모레퍼시픽홀딩스 (002790) 28,600 600 2.14 29,000 29,550 28,300 264,389 7,624,119,700
아모레퍼시픽홀딩스우 (002795) 12,850 560 4.56 12,700 12,880 12,460 74,444 942,827,630
아모레퍼시픽홀딩스3우C (00279K) 21,650 450 2.12 21,500 22,200 21,350 41,850 910,275,550
삼영무역 (002810) 15,580 150 .97 15,440 16,080 15,440 119,805 1,896,527,155
SUN&L (002820) 2,970 5 .17 2,965 3,035 2,935 7,786 23,156,525
미원상사 (002840) 183,300 -1300 -.7 184,600 184,600 181,300 3,067 561,650,800
신풍 (002870) 1,164 -20 -1.69 1,184 1,197 1,160 186,910 219,647,769
대유에이텍 (002880) 995 11 1.12 984 995 983 57,334 56,702,775
TYM (002900) 4,955 -5 -.1 4,975 4,990 4,920 138,403 685,015,884
유성기업 (002920) 2,000 6 .3 1,997 2,015 1,990 30,860 61,780,624
한국쉘석유 (002960) 420,500 11000 2.69 409,500 420,500 408,500 2,672 1,112,121,250
금호건설 (002990) 3,380 60 1.81 3,350 3,435 3,335 182,608 620,133,813
금호건설우 (002995) 12,300 0 0 12,300 12,370 12,200 4,493 55,102,030
부광약품 (003000) 4,075 45 1.12 4,035 4,095 4,020 53,928 219,049,849
혜인 (003010) 5,120 30 .59 5,090 5,140 5,090 67,199 343,243,975
세아제강지주 (003030) 230,500 1500 .66 230,000 236,000 225,500 18,159 4,170,516,000
에이프로젠바이오로직스 (003060) 697 3 .43 694 707 690 320,551 223,532,405
코오롱글로벌 (003070) 9,410 200 2.17 9,370 9,430 9,260 50,443 472,788,790
코오롱글로벌우 (003075) 15,490 30 .19 15,580 15,580 15,440 1,590 24,626,470
SB성보 (003080) 2,670 15 .56 2,655 2,695 2,650 56,943 151,884,927
대웅 (003090) 27,300 -250 -.91 27,850 28,650 27,150 153,300 4,257,595,950
일성아이에스 (003120) 21,900 1100 5.29 21,100 23,150 21,100 61,608 1,367,643,000
디아이 (003160) 15,990 270 1.72 16,400 16,600 15,940 470,455 7,620,041,005
일신방직 (003200) 11,980 480 4.17 11,820 12,440 11,780 139,951 1,700,600,135
대원제약 (003220) 13,850 110 .8 13,740 13,900 13,740 70,959 979,539,140
삼양식품 (003230) 1,140,000 7000 .62 1,195,000 1,195,000 1,114,000 52,938 60,257,932,500
태광산업 (003240) 1,041,000 -9000 -.86 1,083,000 1,116,000 1,037,000 5,321 5,678,461,000
흥아해운 (003280) 1,624 24 1.5 1,602 1,637 1,602 1,405,620 2,280,735,197
한일홀딩스 (003300) 19,300 550 2.93 18,900 19,500 18,900 47,675 920,946,815
한국화장품제조 (003350) 52,500 1600 3.14 51,600 53,000 51,000 68,797 3,600,354,800
유화증권 (003460) 2,750 40 1.48 2,715 2,825 2,685 182,621 506,286,531
유화증권우 (003465) 2,610 50 1.95 2,580 2,610 2,580 3,837 9,953,765
유안타증권 (003470) 3,545 65 1.87 3,545 3,660 3,485 1,635,968 5,846,607,878
유안타증권우 (003475) 3,520 105 3.07 3,430 3,590 3,425 76,668 270,582,565
한진중공업홀딩스 (003480) 5,520 100 1.85 5,450 5,600 5,440 137,032 754,576,380
대한항공 (003490) 22,900 100 .44 22,900 23,275 22,850 1,333,354 30,705,664,450
대한항공우 (003495) 23,250 150 .65 23,000 23,350 23,000 9,354 216,977,625
영진약품 (003520) 2,245 45 2.05 2,210 2,250 2,200 431,998 963,550,204
한화투자증권 (003530) 5,310 450 9.26 5,010 5,430 4,955 6,661,668 35,139,913,160
한화투자증권우 (003535) 7,950 960 13.73 7,290 8,000 7,290 64,983 512,254,760
대신증권 (003540) 25,400 1150 4.74 24,950 26,600 24,950 397,076 10,216,927,975
대신증권우 (003545) 19,010 60 .32 19,110 19,490 18,960 239,907 4,604,994,855
대신증권2우B (003547) 18,070 280 1.57 18,000 18,160 17,900 146,376 2,641,885,360
LG (003550) 75,700 1600 2.16 76,000 77,900 75,300 437,702 33,472,245,600
LG우 (003555) 61,900 1300 2.15 61,000 61,900 61,000 27,501 1,696,717,900
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 46,000 -2050 -4.27 48,050 48,450 45,300 127,897 5,906,094,300
HLB글로벌 (003580) 3,015 5 .17 3,010 3,050 2,980 39,580 118,769,702
방림 (003610) 4,260 70 1.67 4,190 4,440 4,190 144,968 617,977,760
KG모빌리티 (003620) 3,445 10 .29 3,450 3,535 3,445 421,679 1,471,224,035
미창석유 (003650) 107,500 4000 3.86 102,300 108,000 102,300 3,295 350,847,050
포스코퓨처엠 (003670) 117,600 -1400 -1.18 117,500 118,800 113,700 312,846 36,432,150,600
한성기업 (003680) 5,270 70 1.35 5,210 5,300 5,210 29,376 154,538,620
코리안리 (003690) 9,930 280 2.9 9,790 10,100 9,720 488,370 4,872,877,025
삼영 (003720) 4,035 -35 -.86 4,040 4,095 4,000 91,426 368,612,865
진양산업 (003780) 5,870 30 .51 5,840 5,900 5,830 144,443 845,910,065
대한화섬 (003830) 147,300 6400 4.54 142,400 149,000 142,400 1,727 253,512,700
보령 (003850) 8,820 170 1.97 8,660 8,870 8,650 97,132 852,503,290
남양유업 (003920) 75,000 100 .13 74,000 76,000 74,000 14,253 1,066,698,900
남양유업우 (003925) 45,900 450 .99 45,950 46,500 45,000 11,979 543,962,900
사조대림 (003960) 42,900 1250 3 42,150 43,000 41,700 44,693 1,905,230,150
롯데정밀화학 (004000) 38,100 0 0 38,000 38,550 38,000 47,245 1,809,957,400
현대제철 (004020) 28,750 600 2.13 28,700 29,350 28,550 594,735 17,186,152,450
SG세계물산 (004060) 347 4 1.17 347 349 339 668,987 231,551,321
신흥 (004080) 14,500 -100 -.68 14,600 14,600 14,450 3,645 52,867,790
한국석유 (004090) 12,320 100 .82 12,320 12,360 12,280 41,650 513,265,895
태양금속 (004100) 2,960 10 .34 2,995 3,045 2,905 807,443 2,400,508,822
태양금속우 (004105) 4,245 -5 -.12 4,250 4,330 4,120 61,219 260,447,389
동방 (004140) 2,620 110 4.38 2,580 2,670 2,530 1,650,432 4,326,227,956
한솔홀딩스 (004150) 3,015 70 2.38 3,000 3,090 2,985 463,939 1,402,107,590
신세계 (004170) 177,900 4900 2.83 174,400 181,200 174,400 37,908 6,772,788,050
NPC (004250) 4,495 65 1.47 4,430 4,530 4,430 32,740 147,104,916
NPC우 (004255) 2,515 75 3.07 2,455 2,515 2,455 33,450 83,198,135
남성 (004270) 1,081 22 2.08 1,060 1,082 1,060 80,936 86,968,158
현대약품 (004310) 3,540 55 1.58 3,485 3,545 3,480 131,528 463,374,517
세방 (004360) 15,080 740 5.16 14,640 15,100 14,500 172,876 2,576,382,740
세방우 (004365) 9,810 330 3.48 9,750 9,840 9,750 27,711 271,265,490
농심 (004370) 401,000 -19500 -4.64 423,000 424,500 396,500 122,665 49,620,093,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 161 2 1.26 159 161 158 1,174,073 187,873,757
서울식품우 (004415) 1,238 0 0 1,238 1,245 1,230 8,951 11,068,294
송원산업 (004430) 12,010 50 .42 11,970 12,050 11,810 44,977 536,899,620
삼일씨엔에스 (004440) 4,975 15 .3 4,960 5,070 4,860 60,666 300,323,899
삼화왕관 (004450) 36,050 350 .98 35,700 36,450 35,500 1,904 68,220,800
세방전지 (004490) 69,400 900 1.31 68,600 70,400 68,500 43,148 3,006,782,900
깨끗한나라 (004540) 2,270 -10 -.44 2,320 2,320 2,255 210,722 480,110,647
깨끗한나라우 (004545) 11,950 150 1.27 11,800 11,980 11,800 627 7,488,270
현대비앤지스틸 (004560) 12,680 280 2.26 12,600 12,750 12,510 46,189 585,531,980
삼천리 (004690) 138,400 3900 2.9 135,500 139,400 135,500 37,221 5,114,915,800
조광피혁 (004700) 64,800 4500 7.46 61,300 69,300 60,900 18,626 1,227,454,500
한솔테크닉스 (004710) 5,330 80 1.52 5,330 5,400 5,260 154,854 824,651,330
팜젠사이언스 (004720) 4,475 65 1.47 4,410 4,490 4,385 130,783 581,208,420
써니전자 (004770) 1,773 -7 -.39 1,780 1,796 1,725 640,654 1,132,804,140
효성 (004800) 66,500 -700 -1.04 68,000 68,700 66,200 89,834 6,075,886,300
덕성 (004830) 6,010 140 2.39 5,890 6,020 5,880 151,243 902,026,250
덕성우 (004835) 8,000 30 .38 7,970 8,000 7,900 8,518 67,581,210
DRB동일 (004840) 4,905 155 3.26 4,850 4,985 4,820 69,665 339,110,222
티웨이홀딩스 (004870) 648 13 2.05 636 649 629 666,882 426,339,954
동일산업 (004890) 45,900 1700 3.85 44,150 45,900 44,150 4,165 187,798,875
조광페인트 (004910) 5,840 170 3 5,730 5,870 5,730 40,102 233,632,980
씨아이테크 (004920) 1,498 114 8.24 1,545 1,799 1,433 5,083,369 8,477,675,405
한신공영 (004960) 8,820 -160 -1.78 9,030 9,270 8,660 165,004 1,479,668,090
신라교역 (004970) 10,020 250 2.56 9,830 10,030 9,800 27,787 276,679,520
성신양회 (004980) 9,120 -170 -1.83 9,200 9,260 9,100 230,053 2,108,497,020
성신양회우 (004985) 12,060 -90 -.74 12,130 12,130 11,860 29,451 352,956,900
롯데지주 (004990) 30,350 -600 -1.94 31,400 32,300 30,050 758,710 23,637,333,600
롯데지주우 (00499K) 37,950 -650 -1.68 39,000 39,500 37,500 9,172 350,308,000
휴스틸 (005010) 4,980 115 2.36 4,960 5,100 4,930 689,905 3,451,215,709
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,000 -1350 -3.71 35,750 35,900 34,400 295,054 10,305,166,875
SGC에너지 (005090) 25,100 400 1.62 24,700 25,300 24,700 43,852 1,102,269,350
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 89,800 -700 -.77 91,500 91,600 89,500 48,727 4,400,114,400
녹십자홀딩스 (005250) 16,400 240 1.49 16,200 16,650 16,040 167,103 2,747,663,225
녹십자홀딩스2우 (005257) 58,400 12900 28.35 49,400 59,000 49,400 34,289 1,905,302,300
롯데칠성 (005300) 119,000 2200 1.88 116,800 120,300 116,600 52,078 6,216,553,450
롯데칠성우 (005305) 70,400 1500 2.18 69,000 72,000 69,000 4,050 284,711,050
온타이드 (005320) 547 8 1.48 539 555 539 113,980 62,702,676
모나미 (005360) 2,180 60 2.83 2,100 2,200 2,100 94,460 204,682,947
현대차 (005380) 197,800 8200 4.32 192,900 198,400 192,300 1,665,140 327,780,454,050
현대차우 (005385) 154,900 3400 2.24 152,600 155,400 152,500 136,965 21,137,039,226
현대차2우B (005387) 155,500 3700 2.44 152,800 155,500 152,600 247,825 38,322,347,650
현대차3우B (005389) 153,900 3100 2.06 152,000 154,600 151,900 26,396 4,052,332,950
신성통상 (005390) 3,925 905 29.97 3,925 3,925 3,925 1,147,899 4,505,503,575
코스모화학 (005420) 14,450 -90 -.62 14,530 14,590 14,180 150,534 2,166,812,080
한국공항 (005430) 56,400 3100 5.82 53,300 56,600 53,300 47,979 2,658,229,400
현대지에프홀딩스 (005440) 8,020 210 2.69 7,950 8,490 7,900 601,229 4,901,616,165
POSCO홀딩스 (005490) 258,000 1000 .39 260,500 263,500 255,000 451,792 116,747,934,750
삼진제약 (005500) 18,760 120 .64 18,600 18,940 18,600 28,792 542,689,900
SPC삼립 (005610) 55,400 600 1.09 55,800 55,900 54,600 28,423 1,570,507,300
삼영전자 (005680) 11,120 -150 -1.33 11,280 11,390 11,100 78,402 878,163,930
파미셀 (005690) 12,040 100 .84 12,060 12,130 11,800 454,403 5,441,393,845
넥센 (005720) 6,160 160 2.67 6,010 6,420 6,010 101,367 636,447,330
넥센우 (005725) 4,130 90 2.23 4,040 4,130 4,040 18,327 74,963,770
크라운해태홀딩스 (005740) 7,990 180 2.3 8,000 8,320 7,900 567,415 4,614,688,545
크라운해태홀딩스우 (005745) 10,290 1130 12.34 9,550 10,890 9,550 37,429 385,901,190
대림바스 (005750) 4,150 5 .12 4,220 4,265 4,150 25,294 105,924,408
신영와코루 (005800) 12,670 120 .96 12,550 12,830 12,550 15,506 197,104,335
풍산홀딩스 (005810) 35,300 600 1.73 34,750 36,200 34,750 109,500 3,892,557,250
원림 (005820) 15,500 420 2.79 15,080 15,530 15,080 3,051 46,921,610
DB손해보험 (005830) 108,300 2400 2.27 110,000 113,400 107,500 305,265 33,655,364,600
에스엘 (005850) 32,150 600 1.9 31,950 32,800 31,500 141,251 4,562,606,675
휴니드 (005870) 9,090 320 3.65 8,980 9,240 8,960 595,865 5,423,320,635
대한해운 (005880) 1,632 55 3.49 1,591 1,665 1,591 5,347,138 8,692,670,615
삼성전자 (005930) 59,800 700 1.18 60,400 60,400 59,500 19,609,659 1,177,551,114,571
삼성전자우 (005935) 49,000 500 1.03 50,200 50,400 48,950 2,135,768 105,755,794,311
NH투자증권 (005940) 18,050 190 1.06 18,090 18,720 18,020 1,341,854 24,672,642,540
NH투자증권우 (005945) 16,200 260 1.63 16,020 16,460 16,020 86,109 1,401,306,095
이수화학 (005950) 5,510 40 .73 5,500 5,540 5,440 40,661 223,413,835
동부건설 (005960) 5,140 -10 -.19 5,190 5,250 5,130 63,817 332,140,950
동부건설우 (005965) 20,250 0 0 20,250 20,850 20,250 492 9,976,750
동원산업 (006040) 50,200 4100 8.89 47,150 51,200 47,100 141,369 6,988,495,875
화승인더 (006060) 5,130 230 4.69 4,870 5,220 4,870 517,721 2,652,124,695
사조오양 (006090) 9,400 280 3.07 9,200 9,420 9,140 23,124 215,692,460
삼아알미늄 (006110) 19,240 -390 -1.99 19,620 19,640 18,980 62,566 1,201,971,395
SK디스커버리 (006120) 51,900 300 .58 52,100 53,600 51,200 74,534 3,921,696,700
SK디스커버리우 (006125) 40,400 450 1.13 39,950 41,000 39,750 8,974 363,694,175
한국전자홀딩스 (006200) 774 47 6.46 727 789 727 596,316 453,645,222
제주은행 (006220) 10,560 950 9.89 9,780 11,300 9,780 2,225,270 23,799,171,235
LS (006260) 178,100 -2400 -1.33 185,200 194,400 177,000 671,550 124,411,461,800
녹십자 (006280) 135,000 700 .52 136,300 136,700 134,400 45,791 6,211,933,800
대원전선 (006340) 3,155 220 7.5 2,995 3,160 2,995 10,469,182 32,494,833,330
대원전선우 (006345) 4,160 255 6.53 3,995 4,165 3,950 164,069 673,657,452
GS건설 (006360) 23,400 -100 -.43 23,650 24,400 23,200 927,631 21,944,509,675
대구백화점 (006370) 7,270 -150 -2.02 7,590 7,880 7,270 106,149 806,192,800
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 16,090 20 .12 16,160 16,480 15,940 53,917 867,280,985
삼성SDI (006400) 170,800 -3500 -2.01 173,500 173,600 169,500 489,915 83,639,102,900
삼성SDI우 (006405) 102,100 -1600 -1.54 103,700 103,700 101,300 10,764 1,096,769,450
인스코비 (006490) 1,880 206 12.31 1,720 1,980 1,720 5,928,733 11,142,000,038
대림통상 (006570) 2,705 30 1.12 2,675 2,715 2,650 3,829 10,222,540
대한유화 (006650) 82,900 -800 -.96 83,700 85,500 82,900 15,247 1,273,787,200
삼성공조 (006660) 14,920 70 .47 14,970 14,980 14,770 77,639 1,154,705,440
영풍제지 (006740) 1,042 25 2.46 1,017 1,044 1,013 262,921 271,843,743
미래에셋증권 (006800) 18,010 190 1.07 18,100 19,560 17,760 7,062,336 132,770,133,960
미래에셋증권우 (006805) 7,550 400 5.59 7,200 7,765 7,200 617,287 4,680,477,650
미래에셋증권2우B (00680K) 6,830 340 5.24 6,590 7,130 6,590 4,162,715 28,989,810,920
AK홀딩스 (006840) 12,160 110 .91 12,240 12,500 12,110 19,153 235,802,635
신송홀딩스 (006880) 8,120 300 3.84 7,960 8,140 7,850 202,072 1,623,474,725
태경케미컬 (006890) 11,710 -30 -.26 11,740 11,940 11,690 52,093 613,587,315
우성 (006980) 17,980 170 .95 17,810 18,360 17,810 4,345 78,516,875
GS리테일 (007070) 17,650 2110 13.58 15,660 17,710 15,650 1,377,083 23,561,109,745
일신석재 (007110) 2,670 15 .56 2,650 2,735 2,625 20,322,352 54,467,866,999
미래아이앤지 (007120) 1,050 -7 -.66 1,056 1,079 1,031 42,248 44,231,134
사조산업 (007160) 64,200 8400 15.05 60,000 64,700 59,500 77,955 4,889,757,550
벽산 (007210) 2,355 0 0 2,395 2,395 2,305 98,431 232,440,532
한국특강 (007280) 1,601 -9 -.56 1,609 1,654 1,600 45,354 72,655,471
오뚜기 (007310) 404,000 2500 .62 400,000 408,000 400,000 8,846 3,584,431,750
DN오토모티브 (007340) 22,600 -250 -1.09 23,100 23,400 22,400 94,838 2,164,538,425
에이프로젠 (007460) 711 0 0 713 714 701 1,541,729 1,089,591,352
샘표 (007540) 48,100 1550 3.33 46,950 48,800 46,950 18,695 895,665,325
일양약품 (007570) 13,360 240 1.83 13,120 13,420 13,090 103,461 1,376,515,460
일양약품우 (007575) 14,810 1210 8.9 13,600 16,500 13,600 15,277 241,732,120
동방아그로 (007590) 6,280 30 .48 6,260 6,300 6,240 13,108 82,330,500
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,200 550 1.35 41,450 42,500 40,900 1,100,771 45,919,326,225
국도화학 (007690) 35,200 800 2.33 34,700 35,800 34,700 22,052 780,915,975
F&F홀딩스 (007700) 17,420 920 5.58 17,930 18,790 17,210 140,434 2,537,602,545
코리아써키트 (007810) 10,720 50 .47 10,950 10,950 10,670 56,413 605,474,110
코리아써우 (007815) 5,700 20 .35 5,700 5,720 5,520 301 1,693,430
코리아써키트2우B (00781K) 5,490 -40 -.72 5,400 5,490 5,370 833 4,489,800
서연 (007860) 9,990 -240 -2.35 10,400 10,620 9,950 653,052 6,685,584,430
TP (007980) 1,487 -23 -1.52 1,511 1,525 1,470 522,192 775,017,458
사조동아원 (008040) 1,194 11 .93 1,184 1,215 1,180 1,137,494 1,354,474,418
대덕 (008060) 7,970 80 1.01 7,980 8,080 7,950 152,255 1,221,111,485
대덕1우 (00806K) 8,400 50 .6 8,330 8,440 8,250 2,157 18,005,755
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,670 90 1.61 5,580 5,730 5,580 38,438 217,909,070
NI스틸 (008260) 3,885 225 6.15 3,660 3,925 3,655 341,634 1,314,270,731
남선알미늄 (008350) 1,263 15 1.2 1,248 1,263 1,246 592,514 745,648,198
남선알미우 (008355) 13,010 460 3.67 13,750 13,750 12,700 991 13,102,770
문배철강 (008420) 2,365 50 2.16 2,315 2,400 2,315 131,256 310,224,665
서흥 (008490) 18,810 -30 -.16 18,950 19,230 18,560 34,752 654,800,975
일정실업 (008500) 14,270 1160 8.85 13,130 14,300 12,810 34,511 466,786,090
윌비스 (008600) 516 22 4.45 501 539 493 3,292,527 1,697,160,416
아남전자 (008700) 1,513 13 .87 1,503 1,520 1,503 350,606 530,539,424
율촌화학 (008730) 32,000 -900 -2.74 32,700 32,900 31,400 121,094 3,874,038,425
호텔신라 (008770) 50,300 2000 4.14 48,550 50,600 48,550 419,209 20,958,101,300
호텔신라우 (008775) 47,950 0 0 47,950 48,000 47,000 16,043 761,340,425
금비 (008870) 59,400 500 .85 58,700 59,900 58,700 6,685 398,553,650
한미사이언스 (008930) 37,100 50 .13 37,400 37,950 36,900 187,089 6,957,727,325
동양철관 (008970) 1,511 106 7.54 1,427 1,569 1,415 49,867,711 75,592,070,407
KCTC (009070) 4,175 130 3.21 4,075 4,185 4,075 153,209 636,926,895
경인전자 (009140) 20,650 250 1.23 20,450 20,750 20,250 4,094 83,855,150
삼성전기 (009150) 130,000 -2000 -1.52 132,600 132,600 129,500 449,209 58,510,643,950
삼성전기우 (009155) 59,000 -100 -.17 60,200 60,500 58,100 25,546 1,506,236,100
SIMPAC (009160) 5,000 110 2.25 4,850 5,040 4,840 210,558 1,042,294,523
한솔로지스틱스 (009180) 2,335 35 1.52 2,305 2,345 2,300 156,155 363,691,705
대양금속 (009190) 1,807 -40 -2.17 1,851 1,888 1,760 286,217 516,577,094
무림페이퍼 (009200) 2,195 5 .23 2,190 2,225 2,175 196,094 431,440,795
한샘 (009240) 45,050 -200 -.44 45,600 47,200 44,850 87,913 4,003,756,800
신원 (009270) 1,873 -5 -.27 1,879 1,896 1,847 6,382,451 11,954,205,336
광동제약 (009290) 5,880 220 3.89 5,740 6,120 5,710 296,327 1,750,555,880
참엔지니어링 (009310) 1,443 36 2.56 1,393 1,549 1,393 400,072 582,239,031
아진전자부품 (009320) 1,020 14 1.39 1,006 1,025 1,003 87,203 87,995,668
태영건설 (009410) 3,030 120 4.12 2,910 3,065 2,910 309,428 931,149,976
태영건설우 (009415) 5,910 290 5.16 5,620 6,060 5,620 33,799 199,338,510
한올바이오파마 (009420) 26,750 1650 6.57 25,250 27,200 25,150 370,582 9,716,062,150
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 74,200 1200 1.64 73,200 74,400 71,500 68,957 5,032,953,350
한창제지 (009460) 740 17 2.35 723 742 723 190,317 139,983,806
삼화전기 (009470) 28,600 300 1.06 28,750 29,100 28,450 46,531 1,334,900,400
HD한국조선해양 (009540) 321,500 2500 .78 325,500 329,500 310,000 313,087 100,255,490,500
무림P&P (009580) 2,930 20 .69 2,910 2,950 2,905 64,070 187,564,728
모토닉 (009680) 10,920 280 2.63 10,850 11,100 10,780 148,373 1,623,360,685
삼정펄프 (009770) 30,750 1500 5.13 29,250 30,750 29,250 3,968 120,180,650
플레이그램 (009810) 366 -5 -1.35 371 378 361 1,103,036 407,487,843
한화솔루션 (009830) 31,050 100 .32 31,150 31,250 30,050 2,149,005 65,982,096,750
한화솔루션우 (009835) 26,500 150 .57 26,850 26,900 25,950 22,706 599,566,850
명신산업 (009900) 8,340 -30 -.36 8,370 8,470 8,300 178,305 1,489,602,925
영원무역홀딩스 (009970) 126,100 900 .72 127,200 137,600 125,500 39,938 5,246,281,650
한국내화 (010040) 2,395 10 .42 2,385 2,400 2,360 22,639 53,848,625
OCI홀딩스 (010060) 77,600 600 .78 78,400 78,700 77,200 134,441 10,495,012,650
한국무브넥스 (010100) 4,330 10 .23 4,360 4,380 4,305 327,118 1,418,669,563
LS ELECTRIC (010120) 260,500 1500 .58 264,500 267,250 255,500 178,268 46,565,112,250
고려아연 (010130) 770,000 12000 1.58 759,000 778,000 758,000 22,599 17,416,938,000
삼성중공업 (010140) 16,650 -100 -.6 16,760 16,930 16,310 7,235,078 119,969,130,960
우진아이엔에스 (010400) 3,015 85 2.9 2,935 3,085 2,900 7,542 22,480,511
한솔PNS (010420) 1,899 17 .9 1,882 1,910 1,880 56,906 107,929,211
에스엠벡셀 (010580) 1,245 -5 -.4 1,260 1,261 1,233 68,223 84,652,565
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 186,800 -10200 -5.18 192,700 193,000 182,400 711,977 132,313,297,850
진양폴리 (010640) 4,080 0 0 4,065 4,115 4,065 38,525 157,570,740
화천기계 (010660) 4,910 240 5.14 4,670 5,080 4,595 668,698 3,258,066,319
화신 (010690) 8,630 220 2.62 8,570 8,710 8,460 231,303 1,990,816,805
평화홀딩스 (010770) 5,400 770 16.63 4,590 5,470 4,540 2,805,281 14,493,333,047
아이에스동서 (010780) 24,000 450 1.91 23,550 24,900 23,500 106,070 2,571,089,925
퍼스텍 (010820) 3,835 140 3.79 3,755 3,880 3,745 830,885 3,190,808,569
S-Oil (010950) 58,700 2400 4.26 57,400 58,900 56,600 374,419 21,713,828,800
S-Oil우 (010955) 40,000 1400 3.63 38,700 40,050 38,550 18,589 733,407,825
삼호개발 (010960) 3,605 35 .98 3,575 3,630 3,550 160,299 576,577,044
진원생명과학 (011000) 2,700 -30 -1.1 2,730 2,760 2,625 1,635,643 4,417,349,654
LG이노텍 (011070) 148,100 -1300 -.87 149,600 150,600 147,600 129,752 19,240,982,100
에넥스 (011090) 672 5 .75 680 680 660 229,128 153,003,005
CJ씨푸드 (011150) 3,085 60 1.98 3,030 3,090 3,030 317,929 976,940,099
CJ씨푸드1우 (011155) 17,770 -200 -1.11 17,730 17,890 17,730 598 10,623,460
롯데케미칼 (011170) 61,600 500 .82 61,300 62,100 60,700 121,484 7,473,108,350
HMM (011200) 22,150 550 2.55 21,950 22,200 21,650 2,557,621 56,248,442,225
현대위아 (011210) 43,850 600 1.39 43,400 44,450 43,350 124,849 5,499,069,175
삼화전자 (011230) 4,060 10 .25 4,050 4,125 3,695 96,257 383,840,427
태림포장 (011280) 2,285 25 1.11 2,250 2,300 2,250 130,668 298,332,530
성안머티리얼스 (011300) 500 -19 -3.66 530 530 478 796,596 398,549,255
유니켐 (011330) 1,538 19 1.25 1,560 1,578 1,510 186,230 288,628,853
부산산업 (011390) 113,400 5500 5.1 108,100 115,300 106,200 38,711 4,371,229,050
갤럭시아에스엠 (011420) 2,700 335 14.16 2,460 2,790 2,440 24,423,054 64,929,889,948
한농화성 (011500) 15,020 20 .13 14,950 15,370 14,710 143,261 2,144,089,985
와이투솔루션 (011690) 3,255 60 1.88 3,195 3,480 3,130 978,220 3,213,259,369
한신기계 (011700) 3,345 -45 -1.33 3,410 3,560 3,305 1,519,065 5,215,894,521
현대코퍼레이션 (011760) 29,150 1200 4.29 28,750 29,750 28,700 117,702 3,441,084,375
금호석유화학 (011780) 116,600 -1200 -1.02 117,800 118,800 116,400 99,719 11,704,570,500
금호석유화학우 (011785) 57,400 -500 -.86 58,300 58,800 56,900 15,684 900,537,000
SKC (011790) 94,700 -700 -.73 97,300 97,900 93,400 246,280 23,402,009,850
STX (011810) 3,365 100 3.06 3,275 3,415 3,260 80,232 267,380,110
신성이엔지 (011930) 1,512 2 .13 1,521 1,526 1,493 1,839,773 2,777,059,142
DB (012030) 1,510 26 1.75 1,486 1,541 1,486 1,143,539 1,737,590,134
영흥 (012160) 521 1 .19 525 539 521 321,843 170,925,296
아센디오 (012170) 3,815 -5 -.13 3,750 3,870 3,730 51,682 195,029,510
계양전기 (012200) 1,442 10 .7 1,445 1,445 1,431 26,238 37,845,211
계양전기우 (012205) 3,525 0 0 3,525 3,575 3,525 4,218 15,072,650
영화금속 (012280) 855 12 1.42 847 861 843 104,888 89,470,105
경동인베스트 (012320) 65,500 600 .92 66,200 68,400 64,900 9,458 627,846,250
현대모비스 (012330) 279,500 25500 10.04 266,500 285,000 257,500 537,125 149,026,370,000
한화에어로스페이스 (012450) 880,000 -25000 -2.76 891,000 895,000 862,000 284,593 249,291,234,500
더존비즈온 (012510) 63,400 3400 5.67 60,900 64,700 60,500 575,904 35,916,789,150
경인양행 (012610) 3,320 20 .61 3,330 3,350 3,285 60,733 201,647,130
HDC (012630) 21,800 500 2.35 22,100 23,450 21,400 640,348 14,249,839,800
모나리자 (012690) 2,840 10 .35 2,830 2,865 2,810 198,407 562,178,425
에스원 (012750) 70,400 900 1.29 69,200 71,200 69,000 51,099 3,598,810,100
대창 (012800) 1,395 52 3.87 1,347 1,400 1,343 1,524,823 2,106,386,782
세우글로벌 (013000) 1,215 20 1.67 1,195 1,222 1,194 92,661 112,089,892
일성건설 (013360) 2,070 -100 -4.61 2,175 2,195 2,040 815,359 1,704,571,577
화승코퍼레이션 (013520) 2,090 0 0 2,105 2,140 2,055 199,002 416,670,505
디와이 (013570) 4,605 105 2.33 4,505 4,650 4,505 157,568 725,673,309
계룡건설 (013580) 22,150 250 1.14 21,800 22,450 21,500 774,325 17,053,590,375
까뮤이앤씨 (013700) 1,128 7 .62 1,121 1,144 1,121 52,181 59,021,476
지엠비코리아 (013870) 3,995 85 2.17 3,910 4,015 3,880 23,309 92,490,254
지누스 (013890) 17,480 890 5.36 16,500 17,570 16,500 145,503 2,476,120,035
한익스프레스 (014130) 3,525 85 2.47 3,450 3,550 3,450 18,266 64,160,505
대영포장 (014160) 1,189 36 3.12 1,164 1,202 1,157 2,980,104 3,528,315,891
금강공업 (014280) 4,580 15 .33 4,545 4,620 4,535 91,448 417,446,526
금강공업우 (014285) 6,800 -50 -.73 6,740 6,850 6,740 784 5,301,370
영보화학 (014440) 4,565 45 1 4,530 4,585 4,500 136,132 619,162,490
극동유화 (014530) 3,530 20 .57 3,515 3,530 3,500 80,212 281,993,970
태경비케이 (014580) 4,770 50 1.06 4,730 4,790 4,730 131,593 626,158,486
한솔케미칼 (014680) 137,300 -2000 -1.44 140,700 144,400 136,900 96,850 13,643,501,300
사조씨푸드 (014710) 6,660 400 6.39 6,300 6,680 6,260 316,177 2,062,719,175
HL D&I (014790) 2,700 30 1.12 2,680 2,750 2,675 131,416 356,675,232
동원시스템즈 (014820) 32,100 -50 -.16 31,900 32,500 31,750 22,544 724,981,050
동원시스템즈우 (014825) 17,500 10 .06 17,490 17,530 17,490 779 13,634,950
유니드 (014830) 87,400 500 .58 87,700 87,900 85,900 50,665 4,390,439,650
성문전자 (014910) 1,211 -7 -.57 1,219 1,232 1,209 53,970 65,622,016
성문전자우 (014915) 4,600 -35 -.76 4,565 4,615 4,565 1,031 4,712,000
인디에프 (014990) 1,095 -34 -3.01 1,100 1,135 1,074 3,574,357 3,927,680,302
이스타코 (015020) 818 -8 -.97 828 834 782 1,091,236 880,915,949
대창단조 (015230) 5,820 120 2.11 5,750 5,890 5,730 125,321 726,740,505
에이엔피 (015260) 424 -1 -.24 425 433 421 54,067 23,080,925
INVENI (015360) 54,900 2000 3.78 53,100 55,600 53,100 15,903 868,178,800
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 30,550 1200 4.09 29,700 31,250 29,500 5,069,114 154,526,615,500
일진홀딩스 (015860) 5,080 180 3.67 4,960 5,220 4,955 415,551 2,130,026,865
태경산업 (015890) 5,420 80 1.5 5,450 5,460 5,340 126,155 681,787,565
대현 (016090) 1,967 28 1.44 1,943 1,969 1,941 111,616 218,381,747
삼성증권 (016360) 63,500 2000 3.25 62,300 65,500 62,200 737,085 47,350,998,450
KG스틸 (016380) 6,390 150 2.4 6,290 6,460 6,280 125,934 806,106,090
한세예스24홀딩스 (016450) 4,325 70 1.65 4,280 4,365 4,225 72,418 311,338,410
환인제약 (016580) 12,020 210 1.78 11,690 12,030 11,690 30,428 363,503,855
신대양제지 (016590) 11,570 1300 12.66 10,340 12,600 10,270 1,683,713 15,108,451,180
DB증권 (016610) 8,020 120 1.52 7,910 8,310 7,910 140,565 1,144,676,635
대성홀딩스 (016710) 9,590 270 2.9 9,440 9,640 9,410 98,988 944,836,945
두올 (016740) 3,315 5 .15 3,310 3,345 3,270 29,943 99,562,742
퍼시스 (016800) 44,700 700 1.59 44,000 45,650 44,000 1,488 66,449,400
웅진 (016880) 2,185 60 2.82 2,125 2,230 2,080 1,251,824 2,706,458,546
광명전기 (017040) 2,070 0 0 2,080 2,120 2,035 939,331 1,949,254,705
명문제약 (017180) 1,733 43 2.54 1,692 1,745 1,692 71,879 122,858,335
우신시스템 (017370) 6,950 0 0 7,050 7,080 6,870 69,034 481,480,750
서울가스 (017390) 60,600 800 1.34 59,800 61,500 59,800 32,168 1,958,254,300
수산세보틱스 (017550) 1,824 1 .05 1,821 1,834 1,809 103,508 188,389,988
SK텔레콤 (017670) 53,100 500 .95 52,800 53,300 52,650 939,726 49,798,446,452
현대엘리베이터 (017800) 79,500 -1100 -1.36 80,600 82,900 79,200 221,413 17,820,966,450
풀무원 (017810) 12,950 50 .39 12,850 13,100 12,750 102,398 1,325,415,480
DS단석 (017860) 27,950 2000 7.71 25,900 29,250 25,750 1,776,954 49,316,056,525
광전자 (017900) 1,992 20 1.01 1,972 2,020 1,913 101,808 202,225,261
E1 (017940) 77,200 1200 1.58 76,800 78,300 76,300 25,124 1,943,829,550
한국카본 (017960) 20,800 -1650 -7.35 22,450 22,450 20,650 989,727 20,892,671,775
애경산업 (018250) 15,750 610 4.03 15,270 15,880 15,230 106,511 1,672,417,180
삼성에스디에스 (018260) 136,400 1800 1.34 135,500 139,500 135,000 155,534 21,370,575,300
조일알미늄 (018470) 1,576 10 .64 1,568 1,580 1,560 556,275 874,395,893
동원금속 (018500) 1,352 14 1.05 1,363 1,368 1,330 243,361 329,558,974
SK가스 (018670) 214,000 -1500 -.7 217,500 223,000 211,750 30,177 6,499,871,750
한온시스템 (018880) 3,105 0 0 3,125 3,150 3,080 1,048,162 3,253,046,763
신풍제약 (019170) 10,800 -110 -1.01 10,960 11,120 10,510 574,196 6,191,492,855
신풍제약우 (019175) 31,700 -1400 -4.23 31,900 35,400 28,750 267,315 8,409,549,575
티에이치엔 (019180) 2,935 60 2.09 2,875 2,940 2,860 142,590 416,739,745
세아특수강 (019440) 14,250 180 1.28 14,120 14,290 14,120 17,722 251,766,630
엑시큐어하이트론 (019490) 750 -11 -1.45 761 773 740 763,754 573,691,923
대교 (019680) 2,370 50 2.16 2,330 2,370 2,290 67,094 157,179,953
대교우B (019685) 1,320 20 1.54 1,308 1,325 1,299 21,758 28,517,499
한섬 (020000) 16,790 150 .9 16,740 17,080 16,680 105,221 1,779,953,080
키다리스튜디오 (020120) 3,570 40 1.13 3,530 3,580 3,515 175,555 623,056,467
롯데에너지머티리얼즈 (020150) 22,050 -300 -1.34 22,150 22,200 21,500 92,855 2,029,783,150
아시아나항공 (020560) 10,000 30 .3 9,980 10,040 9,970 92,984 929,084,240
일진디스플 (020760) 722 3 .42 719 729 692 68,617 48,927,644
서원 (021050) 1,260 29 2.36 1,243 1,260 1,232 265,896 332,084,719
코웨이 (021240) 91,700 -600 -.65 97,000 97,600 91,400 206,463 19,239,344,820
세원정공 (021820) 10,260 40 .39 10,230 10,900 9,940 209,767 2,198,660,010
포스코DX (022100) 22,150 -400 -1.77 22,600 22,650 22,050 478,184 10,610,051,575
삼원강재 (023000) 2,510 35 1.41 2,475 2,510 2,475 15,440 38,561,879
MH에탄올 (023150) 5,290 0 0 5,290 5,350 5,240 4,080 21,546,045
한국종합기술 (023350) 5,650 40 .71 5,610 5,700 5,560 66,719 376,542,240
동남합성 (023450) 34,150 -150 -.44 34,300 34,300 34,100 1,029 35,227,900
롯데쇼핑 (023530) 83,100 5000 6.4 78,100 83,900 78,100 165,487 13,632,645,300
다우기술 (023590) 28,800 1350 4.92 28,200 29,550 27,850 397,745 11,521,868,300
인지컨트롤스 (023800) 6,190 40 .65 6,190 6,240 6,170 51,306 318,291,665
인팩 (023810) 5,920 -30 -.5 5,950 5,970 5,880 11,432 67,521,350
에쓰씨엔지니어링 (023960) 1,258 5 .4 1,255 1,264 1,233 117,371 146,758,817
WISCOM (024070) 1,999 20 1.01 1,982 2,035 1,980 6,635 13,267,659
디씨엠 (024090) 13,650 180 1.34 13,430 13,750 13,430 19,678 268,009,335
기업은행 (024110) 16,770 720 4.49 16,470 16,780 16,410 1,684,680 28,096,228,665
콜마홀딩스 (024720) 12,780 -50 -.39 13,040 13,130 12,560 413,566 5,291,043,055
대원화성 (024890) 903 -7 -.77 919 919 903 42,238 38,227,314
디와이덕양 (024900) 2,720 -20 -.73 2,740 2,800 2,720 61,350 169,099,615
KPX케미칼 (025000) 48,050 1000 2.13 47,250 48,250 47,250 14,342 687,849,675
SJM홀딩스 (025530) 3,835 170 4.64 3,665 3,860 3,660 122,607 462,867,815
한국단자 (025540) 62,500 600 .97 62,600 63,000 61,600 39,544 2,465,282,450
미래산업 (025560) 655 7 1.08 649 670 649 498,155 328,845,188
제이준코스메틱 (025620) 7,830 250 3.3 7,580 7,880 7,570 53,366 414,439,900
한솔홈데코 (025750) 740 17 2.35 728 740 727 789,517 580,470,196
이구산업 (025820) 4,600 215 4.9 4,430 4,605 4,420 784,488 3,550,866,197
남해화학 (025860) 7,720 140 1.85 7,700 7,940 7,610 341,899 2,662,082,730
한국주강 (025890) 1,908 21 1.11 1,882 1,909 1,882 19,413 36,819,879
스틱인베스트먼트 (026890) 10,810 290 2.76 10,600 10,990 10,600 116,989 1,266,255,325
부국철강 (026940) 2,375 5 .21 2,380 2,400 2,370 203,976 485,261,435
동서 (026960) 26,900 -200 -.74 27,600 27,700 26,850 75,909 2,060,422,025
BGF (027410) 4,470 170 3.95 4,355 4,525 4,355 689,130 3,073,814,179
마니커 (027740) 970 21 2.21 950 975 944 1,154,587 1,105,611,481
한국제지 (027970) 811 3 .37 806 816 806 75,865 61,489,900
삼성E&A (028050) 21,950 -350 -1.57 22,500 22,900 21,850 1,050,139 23,337,824,225
동아지질 (028100) 16,970 580 3.54 16,500 17,250 16,500 88,388 1,503,299,010
삼성물산 (028260) 167,100 -1800 -1.07 173,000 174,500 165,200 1,042,179 175,919,123,400
삼성물산우B (02826K) 127,000 -1200 -.94 131,000 134,700 122,900 34,140 4,393,708,050
팬오션 (028670) 3,720 35 .95 3,710 3,755 3,685 1,378,043 5,130,216,938
케이씨 (029460) 23,200 250 1.09 22,950 23,500 22,500 51,730 1,200,972,550
신도리코 (029530) 51,200 2200 4.49 49,000 51,700 49,000 45,752 2,326,897,750
삼성카드 (029780) 47,500 3200 7.22 44,150 48,000 44,150 240,563 11,295,977,675
제일기획 (030000) 18,810 190 1.02 18,670 18,960 18,660 296,020 5,576,998,550
NICE평가정보 (030190) 14,580 260 1.82 14,420 15,190 14,370 103,122 1,526,103,420
KT (030200) 50,600 300 .6 50,500 51,100 50,500 513,418 26,373,437,078
다올투자증권 (030210) 3,655 5 .14 3,720 3,860 3,600 454,014 1,680,758,840
교보증권 (030610) 8,080 300 3.86 7,860 8,320 7,860 384,574 3,142,131,695
동원수산 (030720) 5,990 210 3.63 5,780 5,990 5,780 34,944 207,015,105
서울보증보험 (031210) 37,900 600 1.61 37,500 38,550 37,500 243,376 9,271,884,000
신세계인터내셔날 (031430) 11,280 430 3.96 10,880 11,400 10,860 236,853 2,653,631,890
신세계푸드 (031440) 36,550 200 .55 36,350 37,500 36,300 37,681 1,391,044,325
아이티센씨티에스 (031820) 661 14 2.16 654 688 654 1,344,119 900,609,625
롯데관광개발 (032350) 13,220 130 .99 13,080 13,370 12,980 445,241 5,852,941,475
황금에스티 (032560) 6,050 110 1.85 5,940 6,070 5,920 70,499 423,612,280
LG유플러스 (032640) 12,990 140 1.09 12,840 13,100 12,810 1,794,001 23,278,443,872
삼성생명 (032830) 121,800 1300 1.08 121,600 122,000 117,800 877,963 105,834,467,770
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 13,350 580 4.54 13,140 13,360 12,980 212,166 2,799,338,505
체시스 (033250) 1,445 0 0 1,446 1,500 1,406 502,781 729,228,098
유나이티드제약 (033270) 21,250 450 2.16 20,850 21,550 20,850 43,485 929,072,100
SJG세종 (033530) 4,645 55 1.2 4,590 4,670 4,590 116,010 537,664,293
KT&G (033780) 123,300 1100 .9 121,800 124,200 120,900 317,244 38,999,806,450
무학 (033920) 8,190 140 1.74 8,080 8,260 8,070 83,146 682,668,415
두산에너빌리티 (034020) 47,500 1600 3.49 47,200 48,200 46,100 12,678,443 599,722,668,825
SBS (034120) 26,550 900 3.51 26,000 26,700 24,800 200,546 5,215,943,875
LG디스플레이 (034220) 8,750 250 2.94 8,670 8,820 8,650 1,325,043 11,604,451,780
파라다이스 (034230) 13,890 410 3.04 13,640 14,040 13,600 845,671 11,732,099,910
NICE (034310) 12,720 500 4.09 12,400 13,150 12,400 317,124 4,096,330,820
인천도시가스 (034590) 25,500 50 .2 25,450 25,600 25,450 4,125 105,457,125
SK (034730) 195,700 8700 4.65 194,400 204,500 193,500 832,122 164,905,207,200
SK우 (03473K) 156,800 5100 3.36 160,000 162,700 154,600 13,249 2,117,690,550
한국토지신탁 (034830) 1,300 17 1.33 1,290 1,354 1,288 3,741,896 4,931,285,174
HS애드 (035000) 7,640 250 3.38 7,490 7,660 7,400 37,817 285,029,030
백산 (035150) 15,030 290 1.97 14,730 15,050 14,700 65,881 984,172,240
강원랜드 (035250) 17,390 170 .99 17,250 17,680 17,230 710,547 12,411,420,330
NAVER (035420) 198,500 7300 3.82 195,400 202,500 192,300 1,407,038 277,196,823,650
신세계 I&C (035510) 14,630 710 5.1 14,050 14,990 13,970 375,657 5,488,058,545
카카오 (035720) 51,400 7100 16.03 45,950 51,500 45,700 12,784,767 631,003,271,975
콘텐트리중앙 (036420) 12,210 -110 -.89 12,200 12,550 12,100 142,945 1,758,444,400
한국가스공사 (036460) 41,500 1150 2.85 40,950 42,300 40,650 526,847 21,843,689,150
SNT홀딩스 (036530) 57,900 500 .87 59,700 61,150 57,000 49,547 2,893,318,850
엔씨소프트 (036570) 173,000 100 .06 173,500 175,300 170,800 134,819 23,349,779,150
팜스코 (036580) 2,760 40 1.47 2,720 2,800 2,720 49,015 134,881,911
YG PLUS (037270) 6,830 30 .44 6,800 7,080 6,760 1,652,100 11,436,835,590
LG헬로비전 (037560) 2,595 25 .97 2,600 2,605 2,570 364,753 944,063,448
광주신세계 (037710) 29,100 350 1.22 28,850 29,250 28,750 53,206 1,548,274,975
하나투어 (039130) 53,100 2000 3.91 52,000 54,200 52,000 177,436 9,435,633,050
키움증권 (039490) 191,400 16200 9.25 183,000 195,900 182,000 248,685 47,638,315,600
HDC랩스 (039570) 9,420 40 .43 9,360 9,510 9,270 18,448 172,886,745
상신브레이크 (041650) 2,995 20 .67 2,975 3,010 2,975 73,061 219,051,377
한화오션 (042660) 75,600 -2400 -3.08 77,800 77,800 75,000 2,388,406 181,218,632,150
HD현대인프라코어 (042670) 9,380 -20 -.21 9,500 9,650 9,300 1,435,748 13,522,521,830
한미반도체 (042700) 83,500 800 .97 84,000 84,100 82,100 689,244 57,325,711,500
주연테크 (044380) 349 -1 -.29 351 353 347 92,771 32,445,223
KSS해운 (044450) 9,990 90 .91 9,900 10,110 9,790 109,150 1,093,115,770
코스맥스비티아이 (044820) 15,880 630 4.13 15,500 16,410 15,500 27,097 432,596,655
대우건설 (047040) 4,470 -65 -1.43 4,590 4,655 4,450 2,921,367 13,250,170,733
포스코인터내셔널 (047050) 51,400 900 1.78 52,000 53,200 51,100 438,538 22,756,082,050
유니온머티리얼 (047400) 1,714 -19 -1.1 1,705 1,717 1,678 250,031 423,495,636
한국항공우주 (047810) 84,700 -4500 -5.04 88,000 88,100 84,000 1,078,921 91,973,066,150
동원F&B (049770) 43,500 2900 7.14 40,850 44,000 40,850 59,752 2,567,781,850
우진플라임 (049800) 2,025 0 0 2,025 2,065 2,025 15,015 30,599,210
한전KPS (051600) 44,500 50 .11 44,950 46,250 44,200 441,975 19,981,959,725
진양화학 (051630) 2,100 0 0 2,080 2,185 2,080 80,809 170,343,720
LG생활건강 (051900) 340,500 0 0 346,500 350,000 338,500 54,046 18,505,229,250
LG생활건강우 (051905) 135,500 3500 2.65 133,400 136,200 132,800 20,731 2,795,796,400
LG화학 (051910) 201,500 0 0 203,000 203,500 198,700 315,511 63,338,865,600
LG화학우 (051915) 100,500 600 .6 100,000 102,000 98,300 58,379 5,867,425,950
한전기술 (052690) 73,400 200 .27 77,400 78,800 72,200 1,490,182 112,655,788,250
스카이라이프 (053210) 4,780 10 .21 4,790 4,860 4,770 194,023 931,214,154
한미글로벌 (053690) 17,540 -170 -.96 17,810 17,890 17,520 43,898 775,606,610
테이팩스 (055490) 13,810 -60 -.43 14,170 14,170 13,310 12,524 172,757,570
신한지주 (055550) 60,400 1200 2.03 59,500 60,900 59,000 2,179,222 131,304,271,550
현대홈쇼핑 (057050) 58,000 1700 3.02 56,200 58,300 56,200 904,863 53,290,267,540
포스코스틸리온 (058430) 38,550 500 1.31 39,000 39,500 38,550 22,667 885,012,350
세아홀딩스 (058650) 108,000 3300 3.15 107,500 114,300 106,500 2,545 276,548,700
다스코 (058730) 3,120 -20 -.64 3,120 3,170 3,100 59,911 187,035,749
KTcs (058850) 2,930 40 1.38 2,910 2,935 2,890 295,387 861,438,374
KTis (058860) 2,955 50 1.72 2,905 2,955 2,905 271,677 797,358,265
HL홀딩스 (060980) 42,200 1200 2.93 41,100 43,000 41,100 65,202 2,742,897,650
산일전기 (062040) 67,000 700 1.06 66,600 67,000 64,000 365,849 24,054,605,700
종근당바이오 (063160) 22,900 -100 -.43 23,000 23,150 22,850 6,258 144,067,150
현대로템 (064350) 153,400 -2100 -1.35 154,000 155,400 148,700 1,073,051 163,456,034,350
LG씨엔에스 (064400) 53,500 2000 3.88 52,000 53,600 51,800 382,031 20,174,550,550
SNT모티브 (064960) 29,250 -400 -1.35 29,950 30,100 28,900 79,418 2,332,698,850
LG전자 (066570) 72,900 500 .69 73,000 73,600 72,700 452,130 33,040,948,650
LG전자우 (066575) 37,550 400 1.08 37,500 38,000 37,200 55,395 2,082,431,225
엘앤에프 (066970) 51,400 -5400 -9.51 54,400 54,600 49,250 857,194 43,647,400,200
세이브존I&C (067830) 2,780 -15 -.54 2,785 2,845 2,750 188,793 529,254,406
셀트리온 (068270) 160,200 3100 1.97 159,100 161,000 158,200 381,749 61,089,555,500
삼성출판사 (068290) 17,300 90 .52 17,230 17,360 16,990 62,112 1,067,292,545
TKG휴켐스 (069260) 16,230 -60 -.37 16,240 16,420 16,220 100,807 1,643,074,930
대호에이엘 (069460) 1,910 35 1.87 1,875 1,915 1,767 1,005,863 1,860,329,018
대웅제약 (069620) 162,000 1400 .87 158,800 164,900 157,000 42,558 6,891,789,400
한세엠케이 (069640) 1,263 -24 -1.86 1,287 1,287 1,222 88,364 111,572,583
DSR제강 (069730) 3,740 30 .81 3,710 3,745 3,700 23,927 89,023,110
현대백화점 (069960) 72,200 1400 1.98 70,200 72,900 70,200 86,013 6,216,627,050
모나용평 (070960) 4,860 135 2.86 4,690 4,860 4,660 427,916 2,048,778,735
한국금융지주 (071050) 117,800 3700 3.24 117,700 122,900 116,900 463,060 55,332,547,450
한국금융지주우 (071055) 81,000 2200 2.79 80,000 83,100 79,900 73,531 6,009,132,000
하이스틸 (071090) 4,310 -175 -3.9 4,550 4,575 4,265 1,869,263 8,246,875,714
지역난방공사 (071320) 83,500 2500 3.09 81,900 85,300 79,600 44,589 3,760,135,800
롯데하이마트 (071840) 8,180 180 2.25 8,000 8,350 8,000 76,702 629,085,505
코아스 (071950) 9,870 -50 -.5 9,940 9,950 9,720 24,133 237,192,150
HD현대마린엔진 (071970) 42,300 -2200 -4.94 44,200 44,500 41,550 749,450 31,799,981,925
유엔젤 (072130) 5,340 130 2.5 5,250 5,350 5,170 171,723 908,849,300
농심홀딩스 (072710) 85,600 5500 6.87 82,000 87,200 81,600 58,208 4,979,778,250
금호타이어 (073240) 4,450 -10 -.22 4,470 4,525 4,450 558,849 2,496,499,032
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,370 20 .6 3,335 3,375 3,325 2,411 8,072,260
세진중공업 (075580) 11,000 -370 -3.25 11,620 11,630 10,460 1,048,281 11,602,249,355
유니퀘스트 (077500) 6,480 20 .31 6,500 6,610 6,460 150,924 986,983,475
STX엔진 (077970) 22,700 -900 -3.81 23,300 23,350 22,100 344,708 7,776,136,975
텔코웨어 (078000) 12,900 -50 -.39 12,950 12,950 12,840 62,472 805,694,175
에이블씨엔씨 (078520) 7,220 110 1.55 7,190 7,240 7,150 59,154 426,134,665
GS (078930) 47,550 2000 4.39 46,450 48,900 46,200 732,409 35,107,948,100
GS우 (078935) 42,750 1600 3.89 41,600 43,200 41,600 31,003 1,318,986,275
CJ CGV (079160) 5,380 130 2.48 5,400 5,560 5,300 727,965 3,947,399,765
현대리바트 (079430) 8,340 230 2.84 8,140 8,420 8,070 56,476 471,140,520
LIG넥스원 (079550) 440,000 -9500 -2.11 445,500 446,500 434,000 132,928 58,315,072,750
전진건설로봇 (079900) 47,050 -1750 -3.59 48,700 48,750 46,200 167,148 7,850,658,375
휴비스 (079980) 3,015 -25 -.82 3,040 3,115 2,990 99,251 300,359,148
일진다이아 (081000) 13,090 120 .93 13,130 13,200 12,980 21,024 275,740,220
미스토홀딩스 (081660) 35,450 0 0 35,300 35,750 35,250 137,959 4,904,448,600
동양생명 (082640) 6,310 150 2.44 6,300 6,540 6,190 438,199 2,781,891,150
한화엔진 (082740) 26,950 -1200 -4.26 27,750 27,850 26,250 1,268,854 34,227,699,250
그린케미칼 (083420) 9,020 340 3.92 8,860 9,020 8,760 617,482 5,503,406,725
대한제강 (084010) 17,420 450 2.65 16,970 17,450 16,700 53,029 917,503,785
동양고속 (084670) 7,760 90 1.17 7,610 7,780 7,610 1,986 15,360,910
이월드 (084680) 1,498 38 2.6 1,461 1,504 1,460 422,121 629,704,309
대상홀딩스 (084690) 11,160 160 1.45 11,250 11,270 11,000 401,356 4,474,844,360
대상홀딩스우 (084695) 16,450 640 4.05 15,820 16,530 15,820 29,694 476,963,300
TBH글로벌 (084870) 1,242 -34 -2.66 1,262 1,285 1,242 29,503 37,018,401
엔케이 (085310) 856 11 1.3 860 870 800 167,123 141,749,945
미래에셋생명 (085620) 6,610 100 1.54 6,620 6,750 6,300 401,962 2,617,656,510
현대글로비스 (086280) 121,500 3600 3.05 121,500 124,100 120,100 336,261 41,085,427,950
하나금융지주 (086790) 77,600 4100 5.58 74,500 77,600 74,000 1,670,019 128,034,449,073
이리츠코크렙 (088260) 4,600 -15 -.33 4,615 4,630 4,590 57,828 266,590,685
한화생명 (088350) 3,155 -30 -.94 3,270 3,325 3,150 3,461,439 11,191,298,843
진도 (088790) 2,050 45 2.24 2,005 2,060 1,995 39,507 80,683,946
맥쿼리인프라 (088980) 11,780 60 .51 11,680 11,830 11,670 1,103,590 12,992,113,470
HDC현대EP (089470) 4,025 45 1.13 4,000 4,030 3,975 75,459 302,208,540
제주항공 (089590) 6,970 120 1.75 6,880 7,050 6,870 158,522 1,104,073,440
롯데렌탈 (089860) 33,100 450 1.38 32,750 33,700 32,650 52,497 1,745,556,575
평화산업 (090080) 1,165 35 3.1 1,130 1,191 1,120 2,286,829 2,650,748,411
노루페인트 (090350) 9,100 90 1 8,980 9,180 8,980 99,873 907,424,370
노루페인트우 (090355) 14,820 460 3.2 14,340 14,820 14,340 2,904 42,328,580
메타랩스 (090370) 1,446 1 .07 1,550 1,550 1,422 62,558 90,793,373
아모레퍼시픽 (090430) 139,900 2600 1.89 141,300 142,000 138,600 436,123 61,124,029,700
아모레퍼시픽우 (090435) 46,950 750 1.62 47,000 48,050 46,350 66,317 3,117,136,800
비에이치 (090460) 12,390 10 .08 12,500 12,500 12,300 140,803 1,744,774,645
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,065 25 1.23 2,055 2,065 2,035 423,161 867,417,288
디아이씨 (092200) 4,705 10 .21 4,675 4,775 4,665 194,086 915,534,175
KEC (092220) 783 11 1.42 775 788 775 391,877 306,801,914
KPX홀딩스 (092230) 70,000 2100 3.09 69,000 71,400 68,900 8,689 610,089,750
기신정기 (092440) 2,585 30 1.17 2,555 2,620 2,540 33,136 85,915,570
DYP (092780) 4,495 5 .11 4,490 4,510 4,415 12,767 56,969,680
넥스틸 (092790) 14,890 -180 -1.19 15,420 15,620 14,790 761,016 11,583,525,590
LF (093050) 17,700 60 .34 17,670 18,000 17,610 70,959 1,261,717,325
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,961 114 6.17 1,853 2,020 1,768 2,636,650 5,103,877,397
후성 (093370) 4,560 -5 -.11 4,600 4,605 4,485 365,859 1,661,485,360
효성ITX (094280) 12,500 170 1.38 12,330 12,510 12,330 23,099 287,784,465
맵스리얼티1 (094800) 4,400 -15 -.34 4,420 4,420 4,360 22,095 96,854,050
AJ네트웍스 (095570) 4,000 35 .88 3,970 4,060 3,970 408,204 1,639,838,300
웅진씽크빅 (095720) 1,750 24 1.39 1,726 1,765 1,721 300,227 524,412,836
JW홀딩스 (096760) 3,815 100 2.69 3,760 3,870 3,755 421,605 1,612,414,274
SK이노베이션 (096770) 93,300 1200 1.3 91,900 94,500 90,500 445,001 41,263,213,200
SK이노베이션우 (096775) 63,700 1300 2.08 63,000 63,800 62,200 3,258 205,389,800
HJ중공업 (097230) 7,140 -250 -3.38 7,330 7,380 6,970 846,140 6,016,461,995
엠씨넥스 (097520) 27,000 150 .56 27,500 27,500 26,700 40,524 1,094,918,075
CJ제일제당 (097950) 245,500 6500 2.72 242,000 249,000 241,500 103,843 25,518,605,500
CJ제일제당 우 (097955) 143,700 3100 2.2 141,100 145,200 141,100 7,777 1,116,878,500
SK오션플랜트 (100090) 20,150 250 1.26 20,250 20,600 19,720 519,598 10,418,384,495
비상교육 (100220) 7,540 770 11.37 6,810 7,920 6,810 759,705 5,710,040,005
진양홀딩스 (100250) 3,290 30 .92 3,300 3,312 3,275 108,541 356,930,141
SNT에너지 (100840) 41,950 -800 -1.87 43,950 44,400 41,750 198,793 8,488,987,125
인바이오젠 (101140) 11,940 90 .76 11,860 12,270 10,550 24,119 276,334,860
해태제과식품 (101530) 7,420 140 1.92 7,280 7,470 7,280 35,530 262,693,260
동성케미컬 (102260) 4,280 115 2.76 4,170 4,300 4,170 133,733 570,172,464
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,480 510 4.65 10,990 12,950 10,860 347,223 4,142,158,535
풍산 (103140) 66,000 1100 1.69 64,900 66,000 64,400 189,968 12,443,579,250
일진전기 (103590) 30,950 1350 4.56 29,950 31,150 29,700 773,236 23,655,466,800
한국철강 (104700) 9,760 170 1.77 9,680 9,860 9,680 36,882 359,532,130
KB금융 (105560) 110,700 4400 4.14 106,100 110,700 105,700 2,084,938 227,945,021,900
한세실업 (105630) 10,900 30 .28 10,950 11,140 10,890 121,305 1,332,122,825
우진 (105840) 9,390 -240 -2.49 9,900 10,150 9,300 674,327 6,553,278,740
미원홀딩스 (107590) 76,500 800 1.06 76,000 77,100 76,000 469 35,929,500
LX세미콘 (108320) 61,700 -400 -.64 63,000 63,100 61,600 28,385 1,760,373,950
LX하우시스 (108670) 32,900 400 1.23 32,750 33,300 32,600 29,652 976,445,075
LX하우시스우 (108675) 18,870 270 1.45 18,700 18,880 18,630 7,951 149,662,480
주성코퍼레이션 (109070) 935 1 .11 934 952 929 248,402 231,836,088
호전실업 (111110) 9,030 120 1.35 8,910 9,130 8,830 71,243 642,944,040
동인기연 (111380) 15,250 400 2.69 15,180 15,550 14,900 17,891 272,583,895
영원무역 (111770) 60,800 200 .33 62,500 62,900 60,800 51,814 3,208,462,600
씨에스윈드 (112610) 49,850 0 0 50,600 50,600 48,700 342,309 17,018,051,525
GKL (114090) 14,660 280 1.95 14,430 14,900 14,430 175,981 2,585,791,060
대성에너지 (117580) 7,890 90 1.15 7,870 7,890 7,820 42,549 334,779,740
메타케어 (118000) 345 0 0 345 356 341 574,668 198,891,105
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 103,800 1800 1.76 102,100 106,900 102,100 12,344 1,286,093,300
코오롱인더 (120110) 33,150 350 1.07 33,000 33,600 33,000 95,038 3,164,303,450
코오롱인더우 (120115) 21,600 100 .47 21,500 21,700 21,400 20,865 449,814,375
아이마켓코리아 (122900) 8,200 40 .49 8,160 8,230 8,160 49,839 408,291,480
한국화장품 (123690) 7,280 140 1.96 7,180 7,290 7,140 106,163 767,613,200
SJM (123700) 3,400 45 1.34 3,355 3,400 3,340 80,498 271,264,495
한국자산신탁 (123890) 2,595 75 2.98 2,520 2,610 2,520 555,378 1,435,752,922
현대퓨처넷 (126560) 3,290 40 1.23 3,250 3,295 3,250 111,333 364,644,600
수산인더스트리 (126720) 25,650 -400 -1.54 26,600 27,050 25,350 140,412 3,671,670,825
대성산업 (128820) 4,385 290 7.08 4,160 4,465 4,150 552,292 2,398,998,592
한미약품 (128940) 292,500 -1000 -.34 293,000 295,500 288,500 83,372 24,327,959,000
인터지스 (129260) 2,760 80 2.99 2,720 2,780 2,715 139,336 383,317,695
한전산업 (130660) 12,620 -130 -1.02 12,950 13,090 12,500 968,833 12,408,094,265
화인베스틸 (133820) 854 34 4.15 820 855 820 190,484 159,572,203
미원화학 (134380) 80,200 1000 1.26 81,000 81,000 80,000 145 11,650,700
시디즈 (134790) 29,750 -50 -.17 29,800 30,450 29,650 6,110 184,192,800
선진 (136490) 10,020 -80 -.79 10,250 10,480 10,000 198,622 2,030,422,015
에스디바이오센서 (137310) 11,500 -80 -.69 11,600 11,690 11,460 239,513 2,768,851,100
메리츠금융지주 (138040) 113,600 2500 2.25 111,400 114,900 110,700 449,840 51,209,810,450
코오롱ENP (138490) 6,870 10 .15 6,800 6,910 6,780 97,953 671,572,620
BNK금융지주 (138930) 11,250 80 .72 11,200 11,480 11,200 1,242,646 14,116,730,540
iM금융지주 (139130) 11,380 20 .18 11,360 11,630 11,310 790,587 9,047,985,445
이마트 (139480) 90,600 3800 4.38 86,700 90,800 86,700 222,736 19,957,040,950
아주스틸 (139990) 4,170 80 1.96 4,080 4,180 4,070 18,647 77,321,025
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,670 26 1.58 1,644 1,683 1,641 25,175 41,715,016
다이나믹디자인 (145210) 996 -39 -3.77 1,036 1,036 978 191,889 192,134,492
케이탑리츠 (145270) 950 6 .64 946 954 945 47,425 45,080,750
덴티움 (145720) 66,600 1400 2.15 65,700 66,800 65,100 63,270 4,173,995,700
삼양사 (145990) 53,900 1700 3.26 52,900 54,400 52,800 30,973 1,654,794,250
삼양사우 (145995) 35,000 500 1.45 35,100 35,200 34,700 4,773 167,340,950
한국ANKOR유전 (152550) 237 -5 -2.07 242 242 236 929,862 220,840,305
DSR (155660) 4,045 115 2.93 3,960 4,055 3,960 36,438 146,111,960
애경케미칼 (161000) 10,690 -290 -2.64 10,950 10,950 10,650 482,738 5,186,699,015
한국타이어앤테크놀로지 (161390) 39,700 700 1.79 39,300 39,850 39,250 432,089 17,117,746,575
한국콜마 (161890) 86,600 1600 1.88 86,000 87,000 85,000 182,361 15,697,278,800
동일고무벨트 (163560) 7,530 100 1.35 7,520 7,590 7,500 69,075 520,174,325
동아에스티 (170900) 48,800 700 1.46 48,400 49,000 48,050 18,505 899,562,425
JB금융지주 (175330) 18,960 -200 -1.04 18,970 19,430 18,950 481,611 9,230,361,085
PI첨단소재 (178920) 17,250 90 .52 17,170 17,340 17,040 108,214 1,862,695,620
한진칼 (180640) 139,800 -9900 -6.61 148,500 152,500 139,800 213,610 31,007,009,950
한진칼우 (18064K) 42,500 -4500 -9.57 45,450 47,400 42,350 73,893 3,307,401,175
NHN (181710) 24,350 2400 10.93 22,500 25,550 22,250 419,105 10,223,150,100
아세아시멘트 (183190) 12,340 10 .08 12,220 12,500 12,220 59,078 729,151,385
종근당 (185750) 85,900 400 .47 85,300 86,600 85,000 19,153 1,642,787,550
더블유게임즈 (192080) 50,200 0 0 50,000 50,700 50,000 47,276 2,381,545,100
쿠쿠홀딩스 (192400) 31,400 700 2.28 30,700 32,500 30,700 47,749 1,517,526,725
드림텍 (192650) 6,180 40 .65 6,220 6,230 6,100 123,558 761,278,365
코스맥스 (192820) 226,000 1500 .67 225,000 228,500 221,500 91,471 20,552,024,000
제이에스코퍼레이션 (194370) 11,450 100 .88 11,350 11,520 11,220 252,731 2,877,062,280
해성디에스 (195870) 21,600 2290 11.86 19,490 22,000 19,490 532,931 11,252,886,310
서연이화 (200880) 12,410 430 3.59 12,190 12,640 12,170 123,027 1,531,854,635
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,150 250 .74 34,250 34,950 34,100 275,943 9,495,270,725
삼성바이오로직스 (207940) 1,033,000 14000 1.37 1,023,000 1,036,000 1,016,000 77,888 79,988,358,265
디와이파워 (210540) 12,800 160 1.27 12,640 12,970 12,640 39,713 508,795,515
SK디앤디 (210980) 9,810 140 1.45 9,780 9,990 9,750 68,086 673,234,495
한솔제지 (213500) 8,860 120 1.37 8,760 8,920 8,760 84,960 751,914,245
이노션 (214320) 18,630 270 1.47 18,390 18,740 18,360 111,121 2,073,885,360
금호에이치티 (214330) 675 7 1.05 668 679 665 666,690 449,439,344
경보제약 (214390) 5,460 10 .18 5,470 5,490 5,400 19,737 107,332,450
토니모리 (214420) 9,530 140 1.49 9,640 9,680 9,440 298,474 2,847,499,380
잇츠한불 (226320) 13,240 340 2.64 12,990 13,360 12,900 39,074 514,746,970
현대코퍼레이션홀딩스 (227840) 13,070 640 5.15 12,740 13,280 12,650 100,499 1,315,312,835
LS에코에너지 (229640) 35,550 2600 7.89 33,650 36,300 33,450 434,647 15,318,200,475
JW생명과학 (234080) 12,330 -70 -.56 12,430 12,520 12,300 37,842 468,807,965
두산밥캣 (241560) 48,000 200 .42 48,250 49,400 47,950 245,375 11,859,659,571
화승엔터프라이즈 (241590) 7,830 170 2.22 7,700 7,840 7,650 141,159 1,093,949,415
에이플러스에셋 (244920) 6,130 -200 -3.16 6,330 6,400 6,100 67,982 421,967,640
솔루엠 (248070) 15,350 240 1.59 15,250 15,390 15,180 93,974 1,438,255,865
샘표식품 (248170) 27,400 500 1.86 26,900 27,750 26,900 28,225 770,906,600
일동제약 (249420) 12,650 -50 -.39 12,740 12,790 11,910 62,130 783,401,120
넷마블 (251270) 54,800 -1100 -1.97 55,400 55,600 54,500 161,096 8,852,183,100
크래프톤 (259960) 373,500 4000 1.08 369,500 374,000 365,000 107,584 39,902,968,750
크라운제과 (264900) 9,190 390 4.43 9,070 9,380 9,070 205,595 1,891,692,565
크라운제과우 (26490K) 10,750 470 4.57 10,390 10,930 10,220 23,958 256,332,000
HD현대 (267250) 119,700 1700 1.44 121,000 127,000 119,000 500,732 61,045,014,300
HD현대일렉트릭 (267260) 400,500 11500 2.96 401,500 404,500 396,500 278,060 111,590,888,500
HD현대건설기계 (267270) 68,700 -500 -.72 69,700 70,300 68,300 75,416 5,208,756,800
경동도시가스 (267290) 19,940 290 1.48 19,700 20,000 19,700 40,498 806,184,240
아시아나IDT (267850) 11,780 10 .08 11,780 11,820 11,660 7,659 90,192,930
미원에스씨 (268280) 161,900 900 .56 161,000 164,500 161,000 839 136,250,300
오리온 (271560) 112,500 200 .18 112,900 113,400 111,200 173,080 19,431,655,000
일진하이솔루스 (271940) 14,550 350 2.46 14,080 14,760 14,080 89,902 1,305,068,420
제일약품 (271980) 13,060 420 3.32 12,650 13,180 12,650 56,917 737,273,095
한화시스템 (272210) 42,800 -1200 -2.73 44,350 44,350 41,550 2,457,045 104,313,804,200
진에어 (272450) 9,640 170 1.8 9,580 9,670 9,430 141,012 1,353,006,490
삼양패키징 (272550) 13,500 200 1.5 13,320 13,610 13,310 48,264 650,346,050
에이피알 (278470) 127,900 7100 5.88 119,200 129,200 118,700 504,906 62,897,076,100
롯데웰푸드 (280360) 123,400 1500 1.23 121,300 124,700 121,300 20,453 2,528,599,350
케이씨텍 (281820) 26,150 400 1.55 26,400 26,450 26,000 59,520 1,556,415,225
BGF리테일 (282330) 123,900 12400 11.12 112,300 125,500 112,100 291,821 35,482,256,350
쿠쿠홈시스 (284740) 26,700 250 .95 26,450 27,150 26,350 38,235 1,025,634,175
SK케미칼 (285130) 59,500 -1700 -2.78 60,700 60,800 59,000 124,856 7,452,124,100
SK케미칼우 (28513K) 26,000 250 .97 25,450 26,100 25,300 11,358 291,782,350
롯데이노베이트 (286940) 19,480 230 1.19 19,250 19,600 19,210 14,800 287,811,420
하나제약 (293480) 12,000 160 1.35 11,850 12,030 11,850 20,028 239,707,480
신한알파리츠 (293940) 5,670 -10 -.18 5,680 5,710 5,580 371,178 2,088,438,870
HDC현대산업개발 (294870) 24,700 600 2.49 24,800 25,350 24,500 282,361 7,010,747,250
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 248,000 0 0 249,000 253,500 248,000 10,253 2,568,341,250
효성중공업 (298040) 666,000 16000 2.46 650,000 673,000 647,000 49,999 33,073,734,500
HS효성첨단소재 (298050) 200,500 -1500 -.74 202,000 204,500 200,000 12,270 2,477,324,000
에어부산 (298690) 2,230 25 1.13 2,210 2,235 2,210 238,121 529,623,351
한일시멘트 (300720) 18,680 -170 -.9 18,850 19,170 18,600 86,721 1,633,119,740
SK바이오사이언스 (302440) 45,850 -300 -.65 46,100 46,650 44,750 159,597 7,295,317,600
세아제강 (306200) 156,600 1100 .71 155,700 158,200 154,800 19,034 2,984,623,700
현대오토에버 (307950) 147,100 7300 5.22 140,000 148,800 139,400 105,284 15,300,386,950
씨티알모빌리티 (308170) 5,990 -120 -1.96 6,070 6,370 5,800 20,934 126,741,190
우리금융지주 (316140) 20,500 400 1.99 20,450 20,800 20,350 4,009,445 82,480,882,775
자이에스앤디 (317400) 3,855 -25 -.64 3,890 4,005 3,820 174,085 684,025,854
HD현대에너지솔루션 (322000) 49,000 -2000 -3.92 50,500 50,600 48,300 449,234 22,028,383,650
카카오뱅크 (323410) 29,150 4900 20.21 24,650 29,500 24,550 8,989,144 254,228,243,700
SK바이오팜 (326030) 92,700 2300 2.54 90,500 93,100 89,300 232,318 21,260,398,650
HD현대중공업 (329180) 418,000 -7000 -1.65 419,500 429,500 409,500 289,254 120,632,459,000
롯데리츠 (330590) 3,720 0 0 3,720 3,750 3,685 498,456 1,853,392,229
이지스밸류플러스리츠 (334890) 4,495 -35 -.77 4,500 4,565 4,485 102,589 463,758,348
두산퓨얼셀 (336260) 18,070 -180 -.99 18,300 18,380 17,800 364,619 6,593,564,265
두산퓨얼셀1우 (33626K) 5,240 160 3.15 5,080 5,290 5,010 33,435 171,864,720
두산퓨얼셀2우B (33626L) 8,400 240 2.94 8,160 8,400 8,020 6,805 55,614,790
솔루스첨단소재 (336370) 8,610 -410 -4.55 8,750 8,800 8,510 350,410 3,026,365,090
솔루스첨단소재1우 (33637K) 1,674 -28 -1.65 1,691 1,701 1,670 190,673 320,579,689
솔루스첨단소재2우B (33637L) 4,055 -180 -4.25 4,200 4,200 4,030 91,467 374,988,550
NH프라임리츠 (338100) 4,490 5 .11 4,485 4,505 4,480 32,970 148,098,083
교촌에프앤비 (339770) 5,380 230 4.47 5,160 5,470 5,160 183,872 985,197,180
KCC글라스 (344820) 32,150 750 2.39 31,450 33,100 31,450 93,862 3,048,035,325
제이알글로벌리츠 (348950) 2,760 25 .91 2,735 2,760 2,720 1,063,715 2,909,578,439
이지스레지던스리츠 (350520) 4,230 0 0 4,240 4,245 4,210 21,407 90,369,607
하이브 (352820) 302,000 17500 6.15 291,500 304,500 291,000 453,290 136,353,596,250
대덕전자 (353200) 15,690 80 .51 15,950 15,950 15,650 200,180 3,154,077,655
대덕전자1우 (35320K) 7,730 60 .78 7,680 7,760 7,670 4,106 31,686,900
코람코라이프인프라리츠 (357120) 4,395 10 .23 4,430 4,430 4,375 263,432 1,156,735,064
미래에셋맵스리츠 (357250) 2,735 15 .55 2,730 2,735 2,700 51,530 140,036,219
마스턴프리미어리츠 (357430) 1,470 7 .48 1,464 1,470 1,463 31,834 46,636,934
SK아이이테크놀로지 (361610) 22,300 -50 -.22 22,350 22,450 21,800 114,193 2,535,801,150
티와이홀딩스 (363280) 3,220 220 7.33 3,105 3,390 3,085 554,342 1,804,786,374
티와이홀딩스우 (36328K) 5,330 1230 30 4,150 5,330 4,150 608,012 3,089,032,794
ESR켄달스퀘어리츠 (365550) 4,370 15 .34 4,365 4,440 4,310 354,030 1,548,269,452
한컴라이프케어 (372910) 3,035 35 1.17 3,000 3,045 3,000 160,253 485,011,534
LG에너지솔루션 (373220) 285,000 -6000 -2.06 291,500 291,500 280,500 297,462 84,936,544,000
DL이앤씨 (375500) 49,100 200 .41 49,750 51,300 48,800 342,531 17,094,166,500
DL이앤씨우 (37550K) 21,200 350 1.68 21,550 21,600 20,950 13,795 294,655,350
DL이앤씨2우(전환) (37550L) 30,850 -100 -.32 31,300 32,300 30,800 5,056 159,706,025
디앤디플랫폼리츠 (377190) 3,290 -20 -.6 3,305 3,315 3,250 83,856 274,926,379
카카오페이 (377300) 49,500 11400 29.92 41,000 49,500 40,500 2,037,710 94,122,320,950
바이오노트 (377740) 5,070 -30 -.59 5,150 5,150 5,050 49,204 250,157,440
화승알앤에이 (378850) 3,290 50 1.54 3,255 3,325 3,255 60,816 200,557,482
케이카 (381970) 15,750 -180 -1.13 15,930 16,050 15,620 237,939 3,751,814,400
F&F (383220) 76,300 -400 -.52 76,500 77,500 74,700 81,862 6,260,356,950
LX홀딩스 (383800) 9,620 670 7.49 9,450 9,930 9,430 1,501,099 14,488,549,070
LX홀딩스1우 (38380K) 9,500 350 3.83 9,310 9,570 9,310 29,363 278,948,200
SK리츠 (395400) 4,740 -70 -1.46 4,815 4,825 4,725 529,065 2,520,934,591
미래에셋글로벌리츠 (396690) 2,780 5 .18 2,775 2,790 2,745 84,916 234,727,043
NH올원리츠 (400760) 3,715 15 .41 3,705 3,725 3,690 95,764 355,020,736
SK스퀘어 (402340) 128,600 -700 -.54 131,000 135,000 128,100 865,086 112,724,678,450
쏘카 (403550) 13,420 140 1.05 13,280 13,450 13,220 4,710 63,141,135
신한서부티엔디리츠 (404990) 3,650 -10 -.27 3,660 3,685 3,620 64,473 234,947,345
KB발해인프라 (415640) 8,070 100 1.25 8,010 8,080 7,970 84,332 676,400,745
코람코더원리츠 (417310) 5,080 -50 -.97 5,130 5,130 4,985 78,572 395,577,596
KB스타리츠 (432320) 3,935 -105 -2.6 4,050 4,090 3,935 222,315 890,141,581
HD현대마린솔루션 (443060) 177,800 -5000 -2.74 181,100 181,100 173,500 212,545 37,639,009,250
유니드비티플러스 (446070) 4,385 55 1.27 4,330 4,455 4,330 46,139 202,416,264
삼성FN리츠 (448730) 4,645 0 0 4,615 4,655 4,615 74,061 343,373,733
에코프로머티 (450080) 44,100 -2300 -4.96 45,900 46,350 43,650 568,825 25,171,181,775
코오롱모빌리티그룹 (450140) 2,305 75 3.36 2,255 2,320 2,240 367,879 840,873,032
코오롱모빌리티그룹우 (45014K) 3,330 80 2.46 3,290 3,340 3,245 31,757 104,914,847
한화리츠 (451800) 3,780 0 0 3,765 3,800 3,765 348,731 1,318,533,414
한화갤러리아 (452260) 1,280 20 1.59 1,270 1,295 1,266 1,139,709 1,460,438,755
한화갤러리아우 (45226K) 2,390 45 1.92 2,330 2,395 2,330 5,438 12,897,650
현대그린푸드 (453340) 18,160 -70 -.38 18,230 18,340 17,600 71,077 1,282,744,875
두산로보틱스 (454910) 50,900 600 1.19 51,200 51,200 49,700 192,030 9,713,013,100
OCI (456040) 58,200 100 .17 58,800 58,800 57,600 36,636 2,129,182,900
이수스페셜티케미컬 (457190) 40,750 -750 -1.81 41,300 41,350 40,050 193,107 7,854,312,500
동국씨엠 (460850) 6,540 100 1.55 6,500 6,560 6,480 99,898 651,827,840
동국제강 (460860) 9,320 390 4.37 9,200 9,470 9,190 331,644 3,092,591,115
조선내화 (462520) 13,270 80 .61 13,110 13,470 13,110 6,661 88,761,320
시프트업 (462870) 50,400 -100 -.2 50,600 51,300 49,200 218,656 11,013,244,500
STX그린로지스 (465770) 8,690 140 1.64 8,580 8,720 8,550 61,292 530,409,505
SK이터닉스 (475150) 22,050 1550 7.56 21,000 22,450 20,550 1,937,877 41,752,703,750
더본코리아 (475560) 29,600 2350 8.62 27,800 29,600 27,550 286,415 8,306,627,000
씨케이솔루션 (480370) 11,230 60 .54 11,220 11,290 11,100 61,164 685,690,620
신한글로벌액티브리츠 (481850) 1,580 23 1.48 1,557 1,585 1,556 98,429 154,336,772
달바글로벌 (483650) 144,900 4800 3.43 138,000 145,700 135,000 499,865 70,441,880,100
엠앤씨솔루션 (484870) 121,200 -6300 -4.94 128,800 128,800 116,200 88,651 10,621,529,750
HS효성 (487570) 65,600 3800 6.15 62,100 65,600 62,100 141,864 9,206,285,600
한화비전 (489790) 51,300 -800 -1.54 53,300 53,500 51,100 546,914 28,335,146,100
GS피앤엘 (499790) 33,600 1250 3.86 31,550 34,650 31,550 342,714 11,468,345,125
엘브이엠씨홀딩스 (900140) 1,939 8 .41 1,933 1,959 1,919 424,944 823,518,408
프레스티지바이오파마 (950210) 12,960 -310 -2.34 13,270 13,290 12,800 163,599 2,113,874,250

Leave a Comment