KOSPI 20250611

KOSPI 일별 조회 데이터 [962] (2025-06-11)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,820 100 1.49 6,720 6,850 6,720 73,417 498,467,165
KR모터스 (000040) 428 -3 -.7 434 434 418 274,003 116,991,514
경방 (000050) 8,130 130 1.63 8,000 8,150 7,870 144,934 1,160,032,435
삼양홀딩스 (000070) 86,500 0 0 86,500 87,000 84,900 70,539 6,041,835,850
삼양홀딩스우 (000075) 86,000 400 .47 84,600 86,200 84,600 571 48,426,400
하이트진로 (000080) 20,400 -350 -1.69 20,600 20,650 20,350 211,069 4,310,389,175
하이트진로2우B (000087) 15,890 -10 -.06 15,710 16,000 15,710 4,015 63,373,115
유한양행 (000100) 107,200 -100 -.09 107,500 108,000 106,600 235,227 25,208,696,250
유한양행우 (000105) 98,400 -700 -.71 98,500 99,900 98,000 5,626 553,309,450
CJ대한통운 (000120) 87,500 200 .23 87,200 88,400 86,600 51,859 4,521,284,150
하이트진로홀딩스 (000140) 11,320 -10 -.09 11,340 11,350 10,800 224,945 2,477,209,450
하이트진로홀딩스우 (000145) 13,830 530 3.98 13,900 13,920 13,480 15,987 219,680,260
두산 (000150) 585,000 4000 .69 587,000 607,000 570,000 153,214 90,202,443,000
두산우 (000155) 454,500 31000 7.32 435,000 455,500 410,000 92,386 40,735,068,000
두산2우B (000157) 574,000 67000 13.21 527,000 574,000 500,000 21,729 11,642,940,000
성창기업지주 (000180) 1,800 185 11.46 1,616 1,866 1,616 1,022,072 1,825,978,416
DL (000210) 46,600 -250 -.53 47,300 47,350 45,750 117,144 5,440,914,875
DL우 (000215) 24,450 100 .41 24,750 24,800 24,300 977 24,024,825
유유제약 (000220) 4,690 20 .43 4,660 4,700 4,635 33,349 156,123,085
유유제약1우 (000225) 5,190 0 0 5,190 5,200 5,110 7,147 36,867,260
유유제약2우B (000227) 11,180 50 .45 11,130 11,330 11,100 749 8,345,670
일동홀딩스 (000230) 7,160 60 .85 7,100 7,190 6,980 46,396 329,885,790
한국앤컴퍼니 (000240) 18,800 0 0 18,740 18,950 18,510 282,213 5,287,368,115
기아 (000270) 96,900 2400 2.54 95,100 96,900 95,100 992,153 95,628,544,600
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,750 0 0 21,750 22,400 21,500 211,758 4,629,247,550
노루홀딩스우 (000325) 33,850 1000 3.04 32,900 33,850 31,600 11,015 362,133,450
한화손해보험 (000370) 5,160 360 7.5 4,820 5,180 4,805 1,002,132 5,063,391,648
삼화페인트 (000390) 6,230 40 .65 6,210 6,230 6,160 34,270 212,201,390
롯데손해보험 (000400) 1,707 16 .95 1,691 1,717 1,672 268,386 455,196,763
대원강업 (000430) 3,895 45 1.17 3,850 3,905 3,845 58,921 228,717,100
CR홀딩스 (000480) 5,520 20 .36 5,570 5,570 5,490 34,332 189,514,570
대동 (000490) 11,010 -190 -1.7 11,220 11,260 10,970 140,595 1,553,029,770
가온전선 (000500) 72,000 -400 -.55 72,800 73,400 71,100 75,978 5,467,220,350
삼일제약 (000520) 11,100 160 1.46 11,010 11,250 10,900 101,515 1,122,111,035
흥국화재 (000540) 4,295 170 4.12 4,150 4,330 4,100 248,435 1,052,739,765
흥국화재우 (000545) 7,740 60 .78 7,690 7,850 7,690 28,806 222,486,480
CS홀딩스 (000590) 95,400 2900 3.14 91,800 95,400 91,800 1,539 144,115,000
동아쏘시오홀딩스 (000640) 120,400 800 .67 120,000 122,100 113,500 24,228 2,911,271,350
천일고속 (000650) 41,700 250 .6 41,450 41,950 41,150 150 6,240,600
SK하이닉스 (000660) 240,000 9500 4.12 236,000 241,000 235,000 4,230,421 1,010,945,936,000
영풍 (000670) 42,500 50 .12 42,450 42,500 41,800 38,756 1,634,187,000
LS네트웍스 (000680) 3,805 50 1.33 3,770 3,830 3,720 366,663 1,387,915,667
유수홀딩스 (000700) 6,130 30 .49 6,190 6,280 6,100 22,337 137,764,180
현대건설 (000720) 72,100 100 .14 70,600 72,500 69,200 1,650,018 117,566,938,750
현대건설우 (000725) 61,300 0 0 62,200 62,300 60,000 7,309 447,860,550
이화산업 (000760) 13,000 110 .85 12,920 13,150 12,750 5,119 66,137,170
삼성화재 (000810) 440,000 6000 1.38 429,500 444,500 429,500 116,166 51,083,349,190
삼성화재우 (000815) 312,000 3000 .97 309,000 312,000 307,500 9,311 2,888,995,000
화천기공 (000850) 32,450 -300 -.92 32,750 32,750 32,100 7,821 253,901,400
강남제비스코 (000860) 12,980 40 .31 12,940 12,980 12,770 26,195 337,054,265
한화 (000880) 94,500 -600 -.63 96,500 96,500 91,300 1,032,605 96,804,047,100
한화우 (000885) 69,900 10500 17.68 58,600 69,900 57,400 10,513 652,056,200
한화3우B (00088K) 39,550 1250 3.26 38,600 39,750 37,000 294,858 11,270,413,550
보해양조 (000890) 522 1 .19 522 530 518 356,506 186,567,582
유니온 (000910) 4,840 -40 -.82 4,875 4,875 4,795 147,883 713,694,688
전방 (000950) 32,000 1750 5.79 30,250 32,700 29,800 4,217 131,814,700
한국주철관 (000970) 7,250 0 0 7,210 7,300 7,210 85,495 620,507,850
DB하이텍 (000990) 45,850 1350 3.03 45,300 47,650 44,450 293,722 13,486,424,900
페이퍼코리아 (001020) 727 -1 -.14 728 733 720 72,211 52,120,252
CJ (001040) 156,800 7100 4.74 150,500 158,300 149,100 328,868 50,557,475,050
CJ우 (001045) 87,000 2000 2.35 85,000 88,200 83,600 11,520 987,660,150
CJ4우(전환) (00104K) 127,100 5500 4.52 121,600 127,100 120,500 22,406 2,773,581,800
JW중외제약 (001060) 23,700 250 1.07 23,700 23,750 23,400 65,186 1,541,624,200
JW중외제약우 (001065) 28,850 -150 -.52 28,900 28,950 28,700 342 9,828,750
JW중외제약2우B (001067) 65,300 0 0 65,300 65,300 65,300 1 65,300
대한방직 (001070) 7,100 210 3.05 6,890 7,130 6,770 31,220 216,783,295
만호제강 (001080) 28,050 -450 -1.58 28,150 28,500 28,050 792 22,416,200
LX인터내셔널 (001120) 28,900 50 .17 28,900 29,150 28,600 215,909 6,228,507,525
대한제분 (001130) 154,500 1100 .72 154,000 154,900 151,000 2,939 448,372,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,525 0 0 3,530 3,560 3,445 1,030,779 3,611,388,498
금호전기 (001210) 1,168 -64 -5.19 1,232 1,241 1,132 614,528 720,719,221
동국홀딩스 (001230) 8,400 140 1.69 8,260 8,450 8,190 79,073 657,445,020
GS글로벌 (001250) 2,705 20 .74 2,705 2,810 2,680 1,520,834 4,155,764,284
남광토건 (001260) 9,420 -270 -2.79 9,690 9,690 9,330 38,662 365,949,930
부국증권 (001270) 43,700 600 1.39 43,250 44,150 42,100 33,235 1,429,976,675
부국증권우 (001275) 26,000 100 .39 25,900 26,000 25,750 8,032 208,314,900
상상인증권 (001290) 737 -42 -5.39 772 772 726 2,487,161 1,852,513,726
PKC (001340) 5,760 -10 -.17 5,830 5,840 5,760 79,490 460,277,060
삼성제약 (001360) 1,795 147 8.92 1,648 1,940 1,648 5,149,126 9,410,017,562
SG글로벌 (001380) 1,787 6 .34 1,788 1,792 1,774 143,035 254,822,538
KG케미칼 (001390) 4,575 -30 -.65 4,575 4,595 4,290 288,616 1,308,892,414
태원물산 (001420) 4,055 -10 -.25 4,065 4,065 4,010 370 1,497,675
세아베스틸지주 (001430) 23,300 -100 -.43 23,650 23,700 23,000 97,658 2,276,555,500
대한전선 (001440) 16,330 840 5.42 15,360 16,540 15,300 6,648,866 106,998,447,000
현대해상 (001450) 25,150 350 1.41 24,900 25,200 24,650 396,175 9,875,499,725
BYC (001460) 38,900 650 1.7 38,150 39,050 37,900 3,781 145,337,200
BYC우 (001465) 18,020 310 1.75 17,720 18,030 17,720 14,319 257,370,140
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,440 50 .68 7,460 7,470 7,280 450,085 3,320,629,920
SK증권 (001510) 647 -5 -.77 662 662 619 6,308,451 4,049,637,971
SK증권우 (001515) 2,210 60 2.79 2,150 2,210 2,125 20,306 44,632,240
동양 (001520) 641 10 1.58 634 643 629 530,297 336,640,067
동양우 (001525) 4,265 15 .35 4,285 4,285 4,205 3,439 14,506,885
동양2우B (001527) 8,600 -90 -1.04 8,690 8,690 8,490 1,462 12,567,170
DI동일 (001530) 38,450 1050 2.81 37,400 38,700 37,200 48,908 1,860,904,700
조비 (001550) 13,400 -60 -.45 13,450 13,450 13,260 27,041 367,799,750
제일연마 (001560) 10,650 -70 -.65 10,730 10,890 10,370 25,948 276,281,850
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 490 0 0 490 492 485 168,496 82,028,014
종근당홀딩스 (001630) 55,300 -500 -.9 55,900 56,100 54,800 4,399 243,381,850
대상 (001680) 22,350 0 0 22,350 22,450 22,150 82,745 1,844,903,475
대상우 (001685) 17,130 30 .18 17,050 17,130 17,030 6,204 105,907,045
신영증권 (001720) 126,000 2600 2.11 124,500 126,000 119,100 65,740 8,072,230,250
SK네트웍스 (001740) 4,325 -5 -.12 4,330 4,380 4,295 557,001 2,412,416,484
한양증권 (001750) 18,120 800 4.62 17,500 18,470 17,130 121,004 2,169,167,910
한양증권우 (001755) 18,200 1500 8.98 16,720 18,280 16,710 16,843 293,427,950
SHD (001770) 18,000 320 1.81 17,680 18,000 17,680 1,630 29,165,150
알루코 (001780) 2,420 40 1.68 2,395 2,430 2,360 393,538 946,484,543
대한제당 (001790) 2,950 35 1.2 2,915 2,955 2,902 830,180 2,434,587,552
대한제당우 (001795) 2,535 15 .6 2,520 2,560 2,505 93,174 235,083,466
오리온홀딩스 (001800) 22,500 -150 -.66 22,100 22,700 22,000 405,629 9,041,803,675
삼화콘덴서 (001820) 26,450 450 1.73 26,300 26,450 26,000 36,199 948,838,000
KISCO홀딩스 (001940) 26,850 600 2.29 26,250 27,050 25,750 26,740 706,599,875
코오롱 (002020) 35,500 550 1.57 34,700 35,700 34,500 218,498 7,644,642,950
코오롱우 (002025) 18,350 -10 -.05 18,260 18,490 17,660 11,943 218,100,225
아세아 (002030) 304,000 1500 .5 302,500 305,500 295,500 2,982 902,000,250
비비안 (002070) 950 -7 -.73 969 969 945 521,983 500,058,009
경농 (002100) 9,810 30 .31 9,780 9,840 9,720 40,826 403,931,450
고려산업 (002140) 2,930 -5 -.17 2,915 2,940 2,890 183,891 536,172,156
도화엔지니어링 (002150) 6,720 -30 -.44 6,750 6,910 6,700 155,401 1,053,907,795
삼양통상 (002170) 54,900 -100 -.18 55,600 56,000 54,500 4,387 243,146,600
한국수출포장 (002200) 3,045 25 .83 3,020 3,050 3,010 146,441 443,184,305
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,710 -75 -2.69 2,720 2,895 2,690 285,947 799,793,130
고려제강 (002240) 18,130 40 .22 18,090 18,200 18,000 18,125 328,259,650
아세아제지 (002310) 8,170 20 .25 8,160 8,250 8,000 222,357 1,800,771,745
한진 (002320) 20,850 -300 -1.42 21,350 21,350 20,600 45,731 950,975,325
넥센타이어 (002350) 6,400 -40 -.62 6,450 6,450 6,290 369,034 2,345,146,825
넥센타이어1우B (002355) 3,145 -5 -.16 3,120 3,195 3,070 52,999 164,581,092
SH에너지화학 (002360) 448 4 .9 444 452 444 277,711 124,205,904
KCC (002380) 327,500 4500 1.39 323,500 329,500 320,500 38,912 12,703,805,250
한독 (002390) 11,860 30 .25 11,930 11,930 11,770 12,950 153,571,665
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,410 10 .19 5,300 5,410 5,290 2,739 14,667,290
삼익악기 (002450) 1,298 0 0 1,309 1,309 1,287 109,055 141,260,001
HS화성 (002460) 10,890 -10 -.09 10,900 10,910 10,750 8,094 87,993,415
조흥 (002600) 159,000 -500 -.31 159,500 159,500 158,200 50 7,944,200
제일파마홀딩스 (002620) 8,590 -10 -.12 8,600 8,900 8,550 25,406 219,334,770
오리엔트바이오 (002630) 909 1 .11 908 942 901 2,933,850 2,676,060,776
동일제강 (002690) 1,595 28 1.79 1,567 1,599 1,567 6,330 10,084,754
신일전자 (002700) 1,526 3 .2 1,527 1,528 1,520 400,175 609,945,317
TCC스틸 (002710) 17,050 -50 -.29 17,120 17,470 16,940 120,397 2,061,635,635
국제약품 (002720) 4,940 55 1.13 4,885 4,950 4,875 168,070 828,434,040
보락 (002760) 1,092 7 .65 1,084 1,093 1,077 128,915 140,258,343
진흥기업 (002780) 772 -4 -.52 777 789 768 430,769 333,602,540
진흥기업우B (002785) 3,550 -35 -.98 3,540 3,585 3,540 5,232 18,593,450
진흥기업2우B (002787) 7,860 -110 -1.38 7,850 7,980 7,850 1,946 15,341,620
아모레퍼시픽홀딩스 (002790) 28,550 -150 -.52 28,900 28,900 27,700 364,344 10,254,119,475
아모레퍼시픽홀딩스우 (002795) 12,170 -370 -2.95 12,540 12,630 11,750 52,273 629,806,805
아모레퍼시픽홀딩스3우C (00279K) 21,700 50 .23 21,650 21,750 21,150 13,054 279,990,075
삼영무역 (002810) 15,660 240 1.56 15,420 15,720 15,370 21,885 338,934,530
SUN&L (002820) 3,015 50 1.69 3,040 3,050 2,930 19,297 58,253,555
미원상사 (002840) 179,800 0 0 179,400 181,300 175,900 2,116 380,114,750
신풍 (002870) 1,189 22 1.89 1,167 1,192 1,167 124,385 147,407,843
대유에이텍 (002880) 995 8 .81 987 998 984 84,100 83,342,439
TYM (002900) 5,110 -10 -.2 5,200 5,200 5,040 173,211 883,458,590
유성기업 (002920) 2,035 30 1.5 2,005 2,040 2,000 20,109 40,630,445
한국쉘석유 (002960) 428,000 3000 .71 425,000 428,000 420,500 1,868 792,711,500
금호건설 (002990) 3,390 -10 -.29 3,490 3,490 3,330 112,391 378,567,828
금호건설우 (002995) 12,250 -180 -1.45 12,430 12,430 12,150 2,481 30,221,460
부광약품 (003000) 4,045 15 .37 4,035 4,075 4,030 43,130 174,389,605
혜인 (003010) 5,130 10 .2 5,100 5,150 5,080 53,938 275,237,570
세아제강지주 (003030) 236,000 5000 2.16 232,500 236,500 227,500 9,254 2,157,222,250
에이프로젠바이오로직스 (003060) 690 -10 -1.43 703 708 683 575,328 397,997,033
코오롱글로벌 (003070) 9,410 60 .64 9,470 9,470 9,320 22,223 208,536,860
코오롱글로벌우 (003075) 15,480 20 .13 15,680 15,680 15,480 600 9,295,150
SB성보 (003080) 2,660 -15 -.56 2,675 2,720 2,660 37,396 100,283,055
대웅 (003090) 27,000 -850 -3.05 27,350 27,800 26,650 114,620 3,103,183,575
일성아이에스 (003120) 23,800 300 1.28 23,300 23,800 22,800 33,067 767,605,125
디아이 (003160) 17,360 1480 9.32 16,300 17,530 16,270 1,432,253 24,501,634,350
일신방직 (003200) 11,180 -90 -.8 11,340 11,340 10,990 57,725 641,899,555
대원제약 (003220) 14,020 120 .86 13,890 14,700 13,850 268,302 3,792,808,955
삼양식품 (003230) 1,197,000 40000 3.46 1,175,000 1,230,000 1,169,000 72,318 87,199,483,000
태광산업 (003240) 1,050,000 14000 1.35 1,026,000 1,054,000 1,025,000 1,851 1,922,379,000
흥아해운 (003280) 1,625 9 .56 1,619 1,627 1,607 622,257 1,007,855,673
한일홀딩스 (003300) 18,610 -290 -1.53 18,900 19,200 18,510 19,289 360,989,820
한국화장품제조 (003350) 55,100 1900 3.57 53,800 55,600 52,600 104,100 5,671,667,250
유화증권 (003460) 2,730 20 .74 2,710 2,790 2,650 88,603 238,954,477
유화증권우 (003465) 2,595 25 .97 2,600 2,600 2,560 579 1,487,075
유안타증권 (003470) 3,550 55 1.57 3,500 3,565 3,420 621,358 2,170,601,139
유안타증권우 (003475) 3,555 45 1.28 3,545 3,570 3,465 41,545 145,803,835
한진중공업홀딩스 (003480) 5,280 140 2.72 5,200 5,300 5,130 62,450 326,487,305
대한항공 (003490) 22,850 -100 -.44 23,050 23,050 22,750 1,309,602 29,934,997,200
대한항공우 (003495) 23,350 0 0 23,300 23,800 23,200 4,004 93,249,150
영진약품 (003520) 2,280 40 1.79 2,240 2,305 2,230 676,014 1,543,215,691
한화투자증권 (003530) 5,560 130 2.39 5,360 5,620 5,270 3,724,789 20,294,727,645
한화투자증권우 (003535) 8,370 60 .72 8,170 8,400 8,000 75,509 621,589,390
대신증권 (003540) 24,800 -200 -.8 24,950 24,950 24,175 263,927 6,483,110,625
대신증권우 (003545) 19,060 250 1.33 18,810 19,120 18,570 129,904 2,442,792,190
대신증권2우B (003547) 17,600 50 .28 17,550 17,740 17,350 81,592 1,425,847,330
LG (003550) 75,200 600 .8 74,600 76,100 74,500 168,492 12,649,583,850
LG우 (003555) 61,800 900 1.48 61,300 61,900 60,500 12,910 788,195,300
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 48,600 -50 -.1 49,900 49,900 47,500 89,179 4,287,448,600
HLB글로벌 (003580) 3,085 20 .65 3,080 3,120 3,070 44,105 136,108,990
방림 (003610) 4,265 5 .12 4,295 4,295 4,230 62,617 266,401,960
KG모빌리티 (003620) 3,450 0 0 3,450 3,485 3,335 315,431 1,079,027,184
미창석유 (003650) 111,800 -500 -.45 112,500 112,900 106,400 1,313 145,300,150
포스코퓨처엠 (003670) 124,000 4700 3.94 121,600 127,400 120,400 476,355 58,840,708,750
한성기업 (003680) 5,260 -60 -1.13 5,300 5,310 5,240 13,892 73,232,150
코리안리 (003690) 9,910 50 .51 9,900 9,940 9,740 818,966 8,100,574,310
삼영 (003720) 4,005 45 1.14 3,990 4,030 3,955 77,089 307,777,632
진양산업 (003780) 5,920 70 1.2 5,840 5,930 5,840 93,208 547,829,745
대한화섬 (003830) 148,500 3600 2.48 144,700 148,600 142,600 1,144 166,436,200
보령 (003850) 8,900 40 .45 8,870 8,940 8,840 73,249 651,449,600
남양유업 (003920) 71,800 -400 -.55 72,900 72,900 70,400 30,031 2,138,257,400
남양유업우 (003925) 45,350 -450 -.98 46,300 46,300 44,800 7,737 352,427,775
사조대림 (003960) 44,100 300 .68 43,700 44,150 42,650 40,301 1,742,499,350
롯데정밀화학 (004000) 39,300 300 .77 39,050 39,500 38,800 45,168 1,772,481,075
현대제철 (004020) 30,900 250 .82 30,900 31,200 30,300 703,455 21,653,440,775
SG세계물산 (004060) 341 1 .29 344 344 339 416,131 141,648,668
신흥 (004080) 14,570 10 .07 14,540 14,580 14,440 9,417 136,663,120
한국석유 (004090) 12,230 -40 -.33 12,280 12,330 12,110 45,334 554,828,970
태양금속 (004100) 2,760 -90 -3.16 2,840 2,895 2,745 993,424 2,767,555,748
태양금속우 (004105) 3,990 -65 -1.6 4,055 4,130 3,945 80,741 324,600,925
동방 (004140) 2,825 220 8.45 2,625 2,845 2,580 2,776,994 7,609,272,963
한솔홀딩스 (004150) 3,210 100 3.22 3,075 3,250 3,075 567,527 1,796,311,576
신세계 (004170) 176,000 600 .34 173,700 177,000 172,900 26,515 4,648,101,350
NPC (004250) 4,535 40 .89 4,495 4,585 4,475 48,621 220,500,066
NPC우 (004255) 2,560 25 .99 2,535 2,560 2,515 17,403 44,113,423
남성 (004270) 1,130 20 1.8 1,119 1,133 1,111 86,695 97,342,760
현대약품 (004310) 3,530 5 .14 3,500 3,550 3,500 136,656 482,521,843
세방 (004360) 15,070 220 1.48 14,900 15,070 14,670 78,405 1,166,155,145
세방우 (004365) 9,640 50 .52 9,590 9,670 9,410 17,919 170,672,280
농심 (004370) 400,500 2500 .63 400,500 402,000 396,500 51,514 20,598,978,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 160 -1 -.62 161 161 159 1,027,977 164,484,071
서울식품우 (004415) 1,247 10 .81 1,240 1,247 1,240 16,128 20,099,889
송원산업 (004430) 12,900 -80 -.62 12,950 13,060 12,660 134,058 1,730,164,630
삼일씨엔에스 (004440) 5,080 220 4.53 4,870 5,110 4,845 47,681 238,039,538
삼화왕관 (004450) 36,250 100 .28 36,750 36,750 36,100 363 13,161,100
세방전지 (004490) 70,300 300 .43 69,500 70,700 69,500 38,660 2,713,748,100
깨끗한나라 (004540) 2,245 10 .45 2,240 2,270 2,230 59,019 132,382,325
깨끗한나라우 (004545) 12,000 160 1.35 11,850 12,000 11,850 2,368 28,381,340
현대비앤지스틸 (004560) 12,800 -10 -.08 12,830 12,900 12,030 31,638 404,458,300
삼천리 (004690) 136,400 1900 1.41 133,500 137,400 132,700 49,169 6,660,692,050
조광피혁 (004700) 67,700 3500 5.45 63,900 68,500 62,900 14,577 952,507,850
한솔테크닉스 (004710) 5,480 60 1.11 5,490 5,550 5,410 130,894 719,347,090
팜젠사이언스 (004720) 4,485 40 .9 4,445 4,535 4,300 89,903 401,025,193
써니전자 (004770) 1,726 -9 -.52 1,736 1,744 1,714 348,519 601,901,974
효성 (004800) 66,600 600 .91 66,000 67,100 65,400 41,331 2,733,197,800
덕성 (004830) 6,040 30 .5 6,070 6,070 5,980 89,352 537,369,990
덕성우 (004835) 8,060 50 .62 8,010 8,070 7,970 4,727 37,970,625
DRB동일 (004840) 5,050 145 2.96 4,905 5,150 4,905 52,104 262,257,650
티웨이홀딩스 (004870) 681 10 1.49 671 706 657 1,882,188 1,281,672,942
동일산업 (004890) 45,350 -200 -.44 45,550 45,700 45,300 806 36,633,500
조광페인트 (004910) 5,720 -50 -.87 5,790 5,820 5,700 30,678 176,162,870
씨아이테크 (004920) 1,446 48 3.43 1,398 1,470 1,398 265,561 381,963,342
한신공영 (004960) 8,960 130 1.47 8,850 9,090 8,660 63,147 559,172,575
신라교역 (004970) 10,070 50 .5 10,020 10,130 9,920 22,169 221,278,940
성신양회 (004980) 9,110 50 .55 9,110 9,160 9,030 114,428 1,040,824,360
성신양회우 (004985) 12,030 70 .59 11,980 12,070 11,860 7,301 87,377,620
롯데지주 (004990) 30,250 450 1.51 29,600 30,500 29,400 314,612 9,425,032,725
롯데지주우 (00499K) 36,500 -200 -.54 37,000 38,500 35,250 4,523 164,787,525
휴스틸 (005010) 5,050 -10 -.2 5,110 5,110 4,975 308,907 1,551,664,450
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,150 -100 -.28 35,550 36,500 34,800 324,463 11,432,056,575
SGC에너지 (005090) 25,350 -100 -.39 25,450 25,500 25,200 15,839 401,477,500
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 88,500 -600 -.67 89,300 89,400 88,100 40,728 3,601,410,550
녹십자홀딩스 (005250) 17,200 210 1.24 17,100 17,390 16,950 137,484 2,360,032,360
녹십자홀딩스2우 (005257) 60,000 11000 22.45 47,150 60,000 47,150 36,231 1,945,829,400
롯데칠성 (005300) 119,800 100 .08 119,800 120,300 118,400 25,157 3,002,200,250
롯데칠성우 (005305) 70,600 300 .43 70,300 71,900 69,500 1,459 102,914,650
온타이드 (005320) 523 -21 -3.86 554 554 510 361,089 188,366,858
모나미 (005360) 2,185 -10 -.46 2,195 2,200 2,170 23,310 50,813,893
현대차 (005380) 201,000 4000 2.03 199,100 201,500 199,000 649,618 130,175,406,850
현대차우 (005385) 154,000 1700 1.12 152,500 154,400 152,500 121,410 18,630,941,800
현대차2우B (005387) 155,000 1700 1.11 153,500 155,300 153,400 172,203 26,621,683,050
현대차3우B (005389) 153,900 1400 .92 152,500 154,100 152,500 11,072 1,699,433,850
신성통상 (005390) 4,065 0 0 4,065 4,070 4,065 1,845,641 7,506,630,032
코스모화학 (005420) 14,540 140 .97 14,550 14,720 14,350 118,399 1,722,466,905
한국공항 (005430) 55,500 -200 -.36 55,600 56,200 54,700 21,106 1,166,423,000
현대지에프홀딩스 (005440) 7,940 130 1.66 7,920 8,040 7,750 365,665 2,890,520,570
POSCO홀딩스 (005490) 266,500 4500 1.72 266,000 271,500 263,000 261,082 69,606,951,500
삼진제약 (005500) 19,610 10 .05 19,580 19,950 19,370 49,866 979,377,510
SPC삼립 (005610) 56,400 700 1.26 55,700 56,700 55,300 23,310 1,304,650,000
삼영전자 (005680) 11,720 180 1.56 11,700 11,780 11,530 91,310 1,065,672,675
파미셀 (005690) 11,620 370 3.29 11,250 11,710 11,220 462,891 5,335,839,710
넥센 (005720) 6,200 130 2.14 6,070 6,200 5,900 55,414 335,511,980
넥센우 (005725) 4,030 30 .75 4,080 4,080 4,020 9,090 36,729,610
크라운해태홀딩스 (005740) 7,950 150 1.92 7,710 7,950 7,560 216,837 1,691,846,240
크라운해태홀딩스우 (005745) 9,660 180 1.9 9,480 9,660 9,210 15,407 144,608,280
대림바스 (005750) 4,165 0 0 4,240 4,240 4,130 10,958 45,552,291
신영와코루 (005800) 12,730 50 .39 12,680 12,780 12,410 10,753 136,209,885
풍산홀딩스 (005810) 39,200 1900 5.09 41,450 41,450 37,750 355,848 13,890,350,650
원림 (005820) 15,430 50 .33 15,340 15,530 15,300 664 10,240,920
DB손해보험 (005830) 111,700 3800 3.52 107,600 111,700 107,600 221,437 24,358,081,650
에스엘 (005850) 32,400 100 .31 32,400 32,900 32,050 110,615 3,581,481,175
휴니드 (005870) 9,580 430 4.7 9,400 9,750 9,230 852,922 8,118,869,795
대한해운 (005880) 1,632 3 .18 1,650 1,655 1,613 2,417,197 3,938,639,963
삼성전자 (005930) 59,900 700 1.18 59,500 60,100 59,400 13,610,734 813,621,164,500
삼성전자우 (005935) 49,100 100 .2 49,300 49,400 48,900 1,250,845 61,416,196,975
NH투자증권 (005940) 18,220 -30 -.16 18,200 18,390 17,830 1,106,932 20,059,784,995
NH투자증권우 (005945) 16,100 -30 -.19 16,150 16,190 15,870 118,477 1,893,006,660
이수화학 (005950) 5,550 -20 -.36 5,590 5,620 5,550 36,338 202,306,395
동부건설 (005960) 5,230 10 .19 5,250 5,260 5,180 36,495 190,052,705
동부건설우 (005965) 19,750 -350 -1.74 20,100 20,100 19,750 441 8,789,300
동원산업 (006040) 48,700 0 0 48,600 49,400 47,700 53,038 2,564,300,425
화승인더 (006060) 5,060 -100 -1.94 5,160 5,170 4,925 354,095 1,775,945,439
사조오양 (006090) 9,490 130 1.39 9,360 9,490 9,260 11,013 103,037,360
삼아알미늄 (006110) 19,520 340 1.77 19,180 19,600 19,010 96,282 1,858,289,540
SK디스커버리 (006120) 53,600 1100 2.1 53,100 54,000 51,900 54,010 2,855,854,700
SK디스커버리우 (006125) 39,950 150 .38 39,900 40,350 39,450 10,807 430,391,100
한국전자홀딩스 (006200) 804 36 4.69 775 818 744 388,318 308,471,946
제주은행 (006220) 10,200 -10 -.1 10,340 10,390 10,070 294,243 2,997,979,545
LS (006260) 179,900 5400 3.09 174,300 181,000 172,100 359,704 63,416,854,750
녹십자 (006280) 135,400 -300 -.22 135,700 136,700 134,200 24,515 3,310,116,050
대원전선 (006340) 3,125 35 1.13 3,100 3,155 3,080 2,740,116 8,535,301,735
대원전선우 (006345) 4,115 15 .37 4,095 4,185 4,020 24,554 101,036,607
GS건설 (006360) 24,150 150 .63 23,800 24,300 23,550 664,626 15,980,812,100
대구백화점 (006370) 7,530 110 1.48 7,420 7,710 7,310 94,922 712,724,990
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,830 -130 -.81 16,170 16,170 15,730 71,377 1,129,712,610
삼성SDI (006400) 172,900 2600 1.53 170,800 175,000 170,300 603,691 103,978,374,950
삼성SDI우 (006405) 102,100 900 .89 101,300 103,300 101,300 11,274 1,152,261,200
인스코비 (006490) 1,827 232 14.55 1,595 1,931 1,551 13,922,571 24,859,264,603
대림통상 (006570) 2,705 0 0 2,725 2,725 2,680 9,905 26,697,087
대한유화 (006650) 86,200 -800 -.92 87,200 87,900 85,600 19,559 1,689,301,350
삼성공조 (006660) 14,820 30 .2 14,790 14,850 14,670 67,640 998,519,830
영풍제지 (006740) 1,103 51 4.85 1,055 1,104 1,048 493,550 537,471,171
미래에셋증권 (006800) 19,440 1270 6.99 18,040 19,780 17,790 5,272,007 99,885,125,365
미래에셋증권우 (006805) 8,150 610 8.09 7,570 8,150 7,380 366,880 2,873,651,195
미래에셋증권2우B (00680K) 7,770 660 9.28 7,200 7,850 6,960 2,845,692 21,243,068,445
AK홀딩스 (006840) 11,650 -20 -.17 11,740 11,740 11,450 18,162 210,313,445
신송홀딩스 (006880) 7,940 -20 -.25 7,970 8,020 7,850 120,716 957,062,550
태경케미컬 (006890) 11,610 -60 -.51 11,670 11,690 11,580 38,611 448,194,120
우성 (006980) 18,240 10 .05 18,150 18,390 18,010 3,042 55,349,490
GS리테일 (007070) 17,080 -550 -3.12 17,470 17,550 16,960 419,108 7,206,732,970
일신석재 (007110) 2,595 -55 -2.08 2,650 2,685 2,580 8,782,400 23,444,665,167
미래아이앤지 (007120) 1,013 -18 -1.75 1,026 1,035 995 228,442 230,042,705
사조산업 (007160) 67,000 2700 4.2 63,300 67,500 60,400 65,583 4,149,496,250
벽산 (007210) 2,355 5 .21 2,350 2,355 2,325 37,050 86,903,479
한국특강 (007280) 1,607 29 1.84 1,578 1,609 1,578 19,780 31,435,123
오뚜기 (007310) 400,000 -1500 -.37 401,500 402,000 398,000 6,276 2,509,504,250
DN오토모티브 (007340) 22,750 -50 -.22 22,900 22,900 22,300 138,986 3,131,125,175
에이프로젠 (007460) 717 -16 -2.18 733 744 712 2,127,583 1,550,930,534
샘표 (007540) 47,100 -600 -1.26 47,600 47,600 46,600 8,134 382,145,300
일양약품 (007570) 13,420 120 .9 13,340 13,480 13,280 49,748 667,352,120
일양약품우 (007575) 14,500 150 1.05 14,770 14,770 14,030 3,766 53,816,390
동방아그로 (007590) 6,280 -10 -.16 6,290 6,320 6,250 4,876 30,623,830
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 44,800 3700 9 41,650 45,650 41,250 3,635,286 161,201,910,575
국도화학 (007690) 35,100 -50 -.14 35,100 35,400 34,800 9,874 345,927,825
F&F홀딩스 (007700) 17,340 90 .52 17,440 17,730 17,160 41,816 723,849,635
코리아써키트 (007810) 11,250 510 4.75 11,070 11,430 11,070 227,713 2,568,700,425
코리아써우 (007815) 5,840 130 2.28 5,620 5,850 5,600 6,445 37,169,730
코리아써키트2우B (00781K) 5,500 100 1.85 5,470 5,500 5,470 967 5,311,380
서연 (007860) 10,000 190 1.94 9,830 10,030 9,740 325,548 3,221,448,075
TP (007980) 1,482 2 .14 1,480 1,486 1,468 219,979 324,527,621
사조동아원 (008040) 1,193 13 1.1 1,182 1,193 1,169 691,814 816,902,414
대덕 (008060) 7,890 20 .25 7,870 7,930 7,800 138,848 1,092,387,240
대덕1우 (00806K) 8,380 -30 -.36 8,150 8,420 8,150 2,097 17,274,070
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,650 20 .36 5,680 5,680 5,580 16,410 92,417,850
NI스틸 (008260) 3,895 -60 -1.52 3,970 3,975 3,870 105,558 412,006,890
남선알미늄 (008350) 1,260 3 .24 1,257 1,267 1,255 374,396 471,923,868
남선알미우 (008355) 13,130 220 1.7 12,930 13,230 12,930 1,558 20,539,820
문배철강 (008420) 2,375 -10 -.42 2,395 2,395 2,340 101,771 240,818,248
서흥 (008490) 19,280 570 3.05 18,710 19,590 18,700 44,748 867,158,655
일정실업 (008500) 14,080 210 1.51 13,890 14,440 13,890 7,466 104,719,585
윌비스 (008600) 478 -18 -3.63 497 501 477 1,038,130 505,645,147
아남전자 (008700) 1,518 13 .86 1,519 1,538 1,505 401,029 608,590,313
율촌화학 (008730) 31,950 -150 -.47 32,250 32,850 31,450 111,979 3,564,932,425
호텔신라 (008770) 52,500 400 .77 52,900 53,000 51,300 238,117 12,435,477,250
호텔신라우 (008775) 47,850 50 .1 47,800 48,350 47,250 8,043 382,957,700
금비 (008870) 62,400 700 1.13 61,900 63,500 61,900 8,573 535,548,050
한미사이언스 (008930) 39,500 150 .38 39,950 40,000 39,050 229,770 9,073,133,775
동양철관 (008970) 1,495 -2 -.13 1,504 1,516 1,480 8,132,544 12,155,868,622
KCTC (009070) 4,160 10 .24 4,200 4,200 4,120 78,529 326,417,795
경인전자 (009140) 20,350 50 .25 20,250 20,600 20,200 2,416 49,029,600
삼성전기 (009150) 132,400 2600 2 130,900 133,400 130,400 366,885 48,427,070,300
삼성전기우 (009155) 59,300 1300 2.24 58,100 59,300 58,100 16,814 987,290,850
SIMPAC (009160) 4,965 0 0 4,930 4,995 4,920 38,695 191,511,617
한솔로지스틱스 (009180) 2,335 -5 -.21 2,355 2,355 2,320 89,726 209,352,230
대양금속 (009190) 1,765 -30 -1.67 1,818 1,818 1,750 224,484 398,881,331
무림페이퍼 (009200) 2,195 0 0 2,190 2,215 2,175 148,747 325,758,461
한샘 (009240) 45,400 400 .89 45,200 45,550 43,500 55,705 2,498,858,650
신원 (009270) 1,767 -31 -1.72 1,798 1,817 1,751 3,344,611 6,026,297,759
광동제약 (009290) 5,920 90 1.54 5,870 5,960 5,870 34,207 202,062,405
참엔지니어링 (009310) 1,443 34 2.41 1,410 1,454 1,409 40,662 58,466,717
아진전자부품 (009320) 1,019 10 .99 1,009 1,036 1,007 118,260 120,723,206
태영건설 (009410) 3,245 135 4.34 3,105 3,250 3,105 396,457 1,272,857,893
태영건설우 (009415) 5,980 80 1.36 5,900 5,980 5,900 12,123 72,293,780
한올바이오파마 (009420) 27,150 250 .93 27,250 27,600 27,000 169,888 4,637,952,650
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 73,800 -300 -.4 74,500 74,500 73,200 49,972 3,683,101,150
한창제지 (009460) 757 10 1.34 759 759 741 70,648 52,767,973
삼화전기 (009470) 28,600 300 1.06 28,450 28,750 28,350 21,323 609,773,250
HD한국조선해양 (009540) 336,500 1000 .3 339,000 341,000 332,500 234,337 78,829,637,000
무림P&P (009580) 2,925 0 0 2,925 2,925 2,895 74,400 216,118,165
모토닉 (009680) 10,980 260 2.43 10,740 10,990 10,740 131,763 1,437,349,380
삼정펄프 (009770) 30,800 0 0 30,800 30,850 30,500 1,239 38,032,675
플레이그램 (009810) 366 3 .83 364 370 360 384,941 139,786,471
한화솔루션 (009830) 38,250 7150 22.99 33,100 38,300 32,250 18,875,134 673,800,713,300
한화솔루션우 (009835) 30,250 3950 15.02 27,700 30,900 27,000 309,098 9,147,903,950
명신산업 (009900) 8,470 -10 -.12 8,500 8,570 8,420 157,033 1,330,191,045
영원무역홀딩스 (009970) 128,400 700 .55 126,800 129,400 122,000 31,839 4,048,118,600
한국내화 (010040) 2,355 -20 -.84 2,355 2,390 2,345 20,830 49,186,180
OCI홀딩스 (010060) 80,400 1400 1.77 81,500 82,000 79,200 160,276 12,889,937,000
한국무브넥스 (010100) 4,480 100 2.28 4,380 4,490 4,365 358,692 1,586,188,993
LS ELECTRIC (010120) 259,500 -8000 -2.99 268,000 270,500 259,000 202,685 53,482,960,750
고려아연 (010130) 761,000 -4000 -.52 761,000 774,000 757,000 15,543 11,867,813,500
삼성중공업 (010140) 17,320 70 .41 17,520 17,520 16,890 7,526,962 129,660,397,725
우진아이엔에스 (010400) 2,935 40 1.38 2,895 3,065 2,895 13,710 40,627,630
한솔PNS (010420) 1,876 1 .05 1,880 1,895 1,871 90,760 170,639,509
에스엠벡셀 (010580) 1,260 11 .88 1,260 1,261 1,249 22,178 27,851,090
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 184,100 -3400 -1.81 188,600 188,600 180,100 407,500 74,874,939,000
진양폴리 (010640) 4,090 10 .25 4,085 4,105 4,070 76,933 313,896,487
화천기계 (010660) 4,965 -95 -1.88 5,110 5,170 4,935 287,966 1,443,880,901
화신 (010690) 8,800 290 3.41 8,580 8,850 8,510 129,994 1,122,705,425
평화홀딩스 (010770) 4,970 60 1.22 4,900 5,080 4,785 687,799 3,383,049,149
아이에스동서 (010780) 24,400 250 1.04 24,350 24,800 23,450 122,003 2,925,466,775
퍼스텍 (010820) 3,910 5 .13 3,930 3,950 3,840 805,345 3,134,700,947
S-Oil (010950) 58,500 -500 -.85 58,800 59,500 58,200 162,644 9,502,122,600
S-Oil우 (010955) 39,600 50 .13 40,950 40,950 39,350 7,945 314,958,700
삼호개발 (010960) 3,575 -5 -.14 3,570 3,610 3,540 100,962 360,985,700
진원생명과학 (011000) 2,900 185 6.81 2,715 3,060 2,675 5,766,705 16,695,548,186
LG이노텍 (011070) 149,900 1800 1.22 148,800 151,800 148,700 124,310 18,651,727,150
에넥스 (011090) 656 -4 -.61 660 666 621 183,658 120,119,825
CJ씨푸드 (011150) 3,035 -25 -.82 3,055 3,065 3,010 228,599 693,266,877
CJ씨푸드1우 (011155) 17,810 110 .62 18,000 18,000 17,780 1,166 20,740,680
롯데케미칼 (011170) 66,500 -400 -.6 66,900 67,500 65,400 117,143 7,784,187,400
HMM (011200) 22,500 150 .67 22,450 22,550 22,000 1,452,670 32,475,247,200
현대위아 (011210) 45,400 950 2.14 44,750 45,500 44,600 69,067 3,123,419,000
삼화전자 (011230) 3,990 -25 -.62 4,030 4,095 3,990 25,649 102,913,909
태림포장 (011280) 2,265 -25 -1.09 2,295 2,315 2,260 80,930 184,221,882
성안머티리얼스 (011300) 498 10 2.05 488 506 480 859,997 421,152,496
유니켐 (011330) 1,550 60 4.03 1,490 1,597 1,481 279,351 425,274,178
부산산업 (011390) 110,300 -1700 -1.52 112,100 113,000 109,500 19,246 2,148,141,150
갤럭시아에스엠 (011420) 2,770 100 3.75 2,670 2,900 2,575 7,564,706 21,015,084,573
한농화성 (011500) 15,170 180 1.2 15,010 15,310 15,010 118,009 1,790,605,870
와이투솔루션 (011690) 3,100 -145 -4.47 3,205 3,240 3,050 1,360,748 4,249,559,065
한신기계 (011700) 3,345 55 1.67 3,275 3,450 3,215 1,088,526 3,661,185,435
현대코퍼레이션 (011760) 27,750 100 .36 27,900 28,150 27,200 89,380 2,472,790,875
금호석유화학 (011780) 123,100 -2900 -2.3 124,900 125,600 121,700 123,502 15,186,201,700
금호석유화학우 (011785) 58,900 -100 -.17 59,000 59,000 57,900 9,897 577,195,650
SKC (011790) 96,300 1500 1.58 95,100 97,300 95,000 241,319 23,236,944,700
STX (011810) 3,455 -5 -.14 3,500 3,530 3,440 41,955 145,524,015
신성이엔지 (011930) 1,541 54 3.63 1,520 1,581 1,514 7,270,000 11,231,171,547
DB (012030) 1,487 9 .61 1,478 1,490 1,458 327,687 483,365,834
영흥 (012160) 531 10 1.92 522 537 515 282,894 148,821,483
아센디오 (012170) 4,015 230 6.08 3,790 4,150 3,790 134,227 532,164,792
계양전기 (012200) 1,460 15 1.04 1,443 1,470 1,440 115,916 168,530,842
계양전기우 (012205) 3,565 125 3.63 3,525 3,610 3,500 838 2,988,100
영화금속 (012280) 870 8 .93 862 870 857 137,178 118,771,670
경동인베스트 (012320) 65,100 600 .93 65,000 65,800 64,300 3,212 208,696,900
현대모비스 (012330) 288,500 13500 4.91 280,000 290,000 279,000 395,396 112,729,908,250
한화에어로스페이스 (012450) 905,000 -31000 -3.31 936,000 942,000 901,000 414,770 378,717,819,000
더존비즈온 (012510) 63,200 -700 -1.1 64,300 64,300 62,800 138,173 8,757,229,700
경인양행 (012610) 3,485 105 3.11 3,400 3,495 3,380 107,310 368,750,411
HDC (012630) 22,400 850 3.94 21,550 22,600 21,150 346,594 7,670,856,825
모나리자 (012690) 2,830 0 0 2,825 2,845 2,815 127,113 359,328,500
에스원 (012750) 70,600 1600 2.32 68,500 70,800 68,200 40,464 2,841,113,700
대창 (012800) 1,406 13 .93 1,400 1,420 1,388 608,402 851,686,251
세우글로벌 (013000) 1,212 2 .17 1,210 1,219 1,204 72,899 87,996,332
일성건설 (013360) 1,992 -53 -2.59 2,050 2,125 1,971 774,272 1,556,369,235
화승코퍼레이션 (013520) 2,105 10 .48 2,095 2,125 2,070 186,646 392,376,925
디와이 (013570) 4,615 15 .33 4,600 4,615 4,530 64,611 296,402,860
계룡건설 (013580) 21,350 100 .47 21,400 22,050 20,800 423,014 9,064,840,525
까뮤이앤씨 (013700) 1,128 1 .09 1,115 1,135 1,110 41,954 46,816,096
지엠비코리아 (013870) 4,060 105 2.65 4,000 4,065 3,980 51,660 208,522,960
지누스 (013890) 17,460 180 1.04 17,320 17,590 17,090 51,981 898,718,785
한익스프레스 (014130) 3,500 -25 -.71 3,485 3,530 3,470 24,155 84,265,565
대영포장 (014160) 1,185 17 1.46 1,170 1,187 1,166 1,344,850 1,582,156,656
금강공업 (014280) 4,610 25 .55 4,595 4,630 4,570 71,375 328,230,503
금강공업우 (014285) 7,010 0 0 7,030 7,030 6,850 722 5,065,810
영보화학 (014440) 4,560 30 .66 4,515 4,560 4,490 74,231 335,760,245
극동유화 (014530) 3,525 20 .57 3,500 3,530 3,495 41,768 146,609,500
태경비케이 (014580) 4,835 20 .42 4,815 4,870 4,795 112,964 546,717,912
한솔케미칼 (014680) 158,200 18500 13.24 146,500 158,400 144,100 210,963 32,379,488,100
사조씨푸드 (014710) 7,100 230 3.35 6,880 7,150 6,750 335,092 2,316,064,645
HL D&I (014790) 2,740 130 4.98 2,620 2,745 2,610 87,022 233,473,295
동원시스템즈 (014820) 31,900 -50 -.16 31,900 32,250 31,650 17,600 559,806,500
동원시스템즈우 (014825) 17,760 450 2.6 17,210 17,770 17,210 372 6,606,900
유니드 (014830) 86,500 -1400 -1.59 88,500 88,900 85,500 48,437 4,178,379,100
성문전자 (014910) 1,215 1 .08 1,214 1,227 1,203 50,828 61,789,755
성문전자우 (014915) 4,580 -20 -.43 4,600 4,625 4,575 63 289,535
인디에프 (014990) 1,089 -4 -.37 1,083 1,105 1,071 1,121,717 1,258,493,392
이스타코 (015020) 793 -25 -3.06 822 830 789 612,483 493,034,031
대창단조 (015230) 5,960 0 0 5,970 5,990 5,900 121,335 722,078,450
에이엔피 (015260) 423 -6 -1.4 429 433 420 46,129 19,558,979
INVENI (015360) 54,300 300 .56 54,100 54,500 53,800 7,845 424,672,000
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 28,100 650 2.37 27,950 28,300 27,600 3,434,748 96,372,570,525
일진홀딩스 (015860) 5,270 60 1.15 5,210 5,270 5,120 225,909 1,172,956,200
태경산업 (015890) 5,440 50 .93 5,400 5,480 5,380 82,178 447,566,870
대현 (016090) 1,950 -6 -.31 1,956 1,958 1,946 89,405 174,514,287
삼성증권 (016360) 64,700 1300 2.05 63,000 65,000 61,600 529,115 33,736,178,850
KG스틸 (016380) 6,410 -30 -.47 6,470 6,490 6,320 83,015 530,347,290
한세예스24홀딩스 (016450) 4,210 -140 -3.22 4,300 4,350 4,175 103,751 437,516,365
환인제약 (016580) 12,070 -10 -.08 12,080 12,100 12,020 17,857 215,138,580
신대양제지 (016590) 13,850 990 7.7 13,060 13,900 12,620 133,737 1,797,338,065
DB증권 (016610) 7,860 -10 -.13 7,880 7,950 7,650 194,098 1,517,203,605
대성홀딩스 (016710) 10,040 270 2.76 9,770 10,060 9,630 79,299 787,502,505
두올 (016740) 3,430 70 2.08 3,335 3,430 3,335 56,281 191,319,870
퍼시스 (016800) 45,300 550 1.23 45,200 45,300 44,850 241 10,847,250
웅진 (016880) 2,365 70 3.05 2,295 2,380 2,225 2,474,229 5,757,807,451
광명전기 (017040) 2,100 0 0 2,070 2,135 2,070 327,131 689,346,329
명문제약 (017180) 1,733 32 1.88 1,698 1,735 1,692 44,310 75,346,003
우신시스템 (017370) 7,720 100 1.31 7,690 7,900 7,530 577,809 4,454,702,125
서울가스 (017390) 59,500 500 .85 59,200 59,800 58,000 21,470 1,267,307,900
수산세보틱스 (017550) 1,825 2 .11 1,826 1,827 1,815 254,330 463,425,492
SK텔레콤 (017670) 53,700 900 1.7 52,900 53,800 52,800 1,200,295 63,930,259,290
현대엘리베이터 (017800) 78,600 -1200 -1.5 79,200 79,800 77,800 235,608 18,483,020,650
풀무원 (017810) 12,730 60 .47 12,780 12,880 12,650 106,445 1,355,592,410
DS단석 (017860) 27,100 -150 -.55 27,400 27,550 26,850 187,300 5,078,895,300
광전자 (017900) 1,988 8 .4 1,981 1,999 1,970 55,827 110,754,499
E1 (017940) 75,700 -1100 -1.43 77,400 77,400 74,700 29,583 2,228,697,300
한국카본 (017960) 21,050 -350 -1.64 21,600 21,600 20,800 491,023 10,330,661,275
애경산업 (018250) 15,840 180 1.15 15,660 15,840 15,520 39,813 622,615,325
삼성에스디에스 (018260) 137,800 700 .51 136,500 138,300 135,800 112,908 15,511,102,150
조일알미늄 (018470) 1,588 17 1.08 1,579 1,592 1,567 587,600 929,850,252
동원금속 (018500) 1,344 5 .37 1,333 1,353 1,333 222,881 299,058,916
SK가스 (018670) 215,000 2000 .94 213,500 221,000 211,500 24,300 5,221,060,000
한온시스템 (018880) 3,140 45 1.45 3,100 3,155 3,100 1,025,723 3,214,603,976
신풍제약 (019170) 11,080 460 4.33 10,730 11,200 10,610 722,676 7,897,760,775
신풍제약우 (019175) 34,900 5900 20.34 31,000 35,150 29,000 269,299 8,791,590,025
티에이치엔 (019180) 2,960 0 0 2,960 2,980 2,945 105,171 311,550,933
세아특수강 (019440) 14,260 0 0 14,200 14,310 14,130 15,400 218,886,150
엑시큐어하이트론 (019490) 746 2 .27 744 770 737 733,845 547,458,049
대교 (019680) 2,430 35 1.46 2,395 2,435 2,370 44,321 106,594,847
대교우B (019685) 1,337 0 0 1,337 1,340 1,320 30,109 40,041,357
한섬 (020000) 16,980 180 1.07 16,800 17,210 16,750 72,970 1,238,429,365
키다리스튜디오 (020120) 3,805 -5 -.13 3,925 3,925 3,750 430,786 1,658,085,030
롯데에너지머티리얼즈 (020150) 22,400 400 1.82 22,050 22,750 22,050 67,806 1,510,740,450
아시아나항공 (020560) 9,960 -30 -.3 9,950 9,980 9,930 87,297 868,355,080
일진디스플 (020760) 730 7 .97 730 730 720 77,844 56,573,651
서원 (021050) 1,289 26 2.06 1,280 1,291 1,265 199,072 255,059,133
코웨이 (021240) 94,800 500 .53 94,200 96,800 93,900 128,855 12,282,400,000
세원정공 (021820) 10,290 110 1.08 10,130 10,380 10,090 46,966 480,633,670
포스코DX (022100) 22,550 150 .67 22,600 23,000 22,300 380,425 8,581,770,775
삼원강재 (023000) 2,530 -5 -.2 2,535 2,540 2,500 14,980 37,830,945
MH에탄올 (023150) 5,290 -40 -.75 5,340 5,370 5,280 7,031 37,486,670
한국종합기술 (023350) 5,660 -20 -.35 5,650 5,740 5,630 53,440 302,905,840
동남합성 (023450) 34,150 0 0 34,150 34,200 34,000 975 33,249,175
롯데쇼핑 (023530) 76,900 1300 1.72 76,600 78,600 76,400 210,716 16,287,120,800
다우기술 (023590) 28,600 450 1.6 28,150 28,750 27,650 167,719 4,740,852,725
인지컨트롤스 (023800) 6,230 0 0 6,290 6,330 6,220 32,906 205,807,095
인팩 (023810) 5,990 30 .5 5,980 5,990 5,900 9,248 55,020,175
에쓰씨엔지니어링 (023960) 1,262 18 1.45 1,265 1,284 1,248 132,734 168,565,674
WISCOM (024070) 2,030 25 1.25 1,995 2,030 1,989 16,454 33,041,899
디씨엠 (024090) 13,710 260 1.93 13,360 13,750 13,360 16,732 227,707,600
기업은행 (024110) 16,790 20 .12 16,770 16,890 16,670 924,340 15,524,249,760
콜마홀딩스 (024720) 12,920 170 1.33 12,760 13,110 12,500 429,386 5,497,517,580
대원화성 (024890) 909 6 .66 912 912 905 16,239 14,788,462
디와이덕양 (024900) 2,765 15 .55 2,755 2,780 2,725 118,243 326,168,728
KPX케미칼 (025000) 48,250 -50 -.1 47,950 48,350 47,950 6,731 323,922,000
SJM홀딩스 (025530) 3,780 5 .13 3,780 3,785 3,695 28,906 108,317,275
한국단자 (025540) 62,500 1000 1.63 62,000 62,600 61,200 50,156 3,104,971,150
미래산업 (025560) 665 3 .45 659 673 659 326,817 216,777,572
제이준코스메틱 (025620) 9,020 450 5.25 8,600 9,200 8,420 145,840 1,276,840,235
한솔홈데코 (025750) 737 -4 -.54 741 745 728 660,389 484,944,439
이구산업 (025820) 4,805 120 2.56 4,830 4,830 4,705 539,795 2,573,381,282
남해화학 (025860) 7,560 20 .27 7,650 7,650 7,480 106,479 801,012,985
한국주강 (025890) 1,871 19 1.03 1,861 1,889 1,848 20,036 37,301,471
스틱인베스트먼트 (026890) 10,770 -130 -1.19 10,940 11,000 10,700 53,698 580,211,705
부국철강 (026940) 2,365 0 0 2,365 2,385 2,360 66,971 158,716,197
동서 (026960) 26,950 -250 -.92 27,050 27,400 26,550 61,584 1,654,481,850
BGF (027410) 4,440 130 3.02 4,320 4,465 4,305 358,860 1,569,309,059
마니커 (027740) 980 8 .82 967 980 953 952,001 919,755,466
한국제지 (027970) 823 8 .98 825 825 815 156,790 128,484,492
삼성E&A (028050) 23,200 300 1.31 23,200 23,300 22,800 1,112,894 25,743,511,375
동아지질 (028100) 16,410 -10 -.06 16,520 16,520 16,280 24,470 400,478,950
삼성물산 (028260) 173,200 6900 4.15 166,400 174,300 163,900 719,841 122,841,806,750
삼성물산우B (02826K) 127,000 2900 2.34 125,800 129,300 121,700 21,483 2,696,820,650
팬오션 (028670) 3,800 80 2.15 3,735 3,835 3,710 2,107,559 7,974,486,277
케이씨 (029460) 24,400 650 2.74 23,850 24,500 23,550 46,588 1,124,881,375
신도리코 (029530) 51,900 1400 2.77 50,600 52,000 50,400 16,504 847,294,050
삼성카드 (029780) 50,800 2800 5.83 48,000 51,200 48,000 173,634 8,697,542,850
제일기획 (030000) 19,000 -40 -.21 19,030 19,150 18,910 183,076 3,481,925,265
NICE평가정보 (030190) 14,400 20 .14 14,600 14,600 14,230 32,645 467,127,605
KT (030200) 51,600 700 1.38 50,900 51,700 50,800 434,400 22,675,463,110
다올투자증권 (030210) 3,760 145 4.01 3,615 3,780 3,565 312,990 1,151,811,154
교보증권 (030610) 7,990 30 .38 8,050 8,050 7,780 256,118 2,027,417,365
동원수산 (030720) 6,010 0 0 6,010 6,040 5,950 10,308 61,776,820
서울보증보험 (031210) 39,550 1650 4.35 38,200 41,400 38,100 644,381 25,758,092,900
신세계인터내셔날 (031430) 11,000 50 .46 10,960 11,140 10,890 128,616 1,415,956,530
신세계푸드 (031440) 36,550 300 .83 36,800 37,000 36,100 10,807 396,250,875
아이티센씨티에스 (031820) 681 23 3.5 658 690 650 918,335 618,987,133
롯데관광개발 (032350) 13,020 -460 -3.41 13,300 13,460 13,000 652,629 8,587,012,765
황금에스티 (032560) 6,120 70 1.16 6,090 6,140 6,010 40,386 246,849,360
LG유플러스 (032640) 13,120 140 1.08 12,900 13,120 12,890 1,925,949 25,160,621,066
삼성생명 (032830) 122,500 6300 5.42 117,100 124,400 116,600 612,060 74,746,918,150
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 13,200 0 0 13,280 13,400 13,110 134,201 1,776,778,835
체시스 (033250) 1,630 143 9.62 1,492 1,642 1,492 2,117,987 3,360,108,687
유나이티드제약 (033270) 21,250 50 .24 21,200 21,400 21,100 31,042 660,593,300
SJG세종 (033530) 4,675 35 .75 4,640 4,690 4,600 63,466 295,216,895
KT&G (033780) 121,600 -400 -.33 120,800 122,400 119,200 341,557 41,192,423,300
무학 (033920) 8,180 0 0 8,230 8,230 8,080 55,286 448,923,585
두산에너빌리티 (034020) 51,100 3100 6.46 47,950 51,600 47,450 14,201,108 715,548,678,400
SBS (034120) 29,050 -150 -.51 28,950 29,700 28,700 127,499 3,741,476,575
LG디스플레이 (034220) 8,880 100 1.14 8,830 8,900 8,790 733,122 6,490,358,535
파라다이스 (034230) 13,850 -30 -.22 14,000 14,010 13,680 246,319 3,401,902,720
NICE (034310) 12,500 -450 -3.47 12,930 12,930 12,350 431,102 5,387,872,445
인천도시가스 (034590) 25,450 0 0 25,400 25,500 25,350 5,934 150,731,900
SK (034730) 194,700 7000 3.73 191,400 196,100 190,100 435,023 84,060,574,400
SK우 (03473K) 157,200 6100 4.04 153,400 157,500 151,600 6,921 1,070,994,100
한국토지신탁 (034830) 1,307 9 .69 1,293 1,313 1,276 1,073,707 1,396,007,307
HS애드 (035000) 7,710 10 .13 7,790 7,790 7,630 19,168 147,292,160
백산 (035150) 14,950 190 1.29 14,830 15,100 14,640 70,404 1,050,751,240
강원랜드 (035250) 17,220 -160 -.92 17,340 17,370 17,040 832,795 14,285,321,300
NAVER (035420) 201,000 1000 .5 200,500 202,000 198,900 512,085 102,771,713,100
신세계 I&C (035510) 14,410 -90 -.62 14,620 14,650 14,200 137,251 1,973,205,065
카카오 (035720) 51,400 1400 2.8 49,100 52,000 49,100 5,300,436 270,296,014,300
콘텐트리중앙 (036420) 12,410 -1070 -7.94 13,610 13,620 12,250 494,764 6,216,711,550
한국가스공사 (036460) 37,850 100 .26 38,050 38,100 37,450 554,929 21,007,582,400
SNT홀딩스 (036530) 55,000 -1600 -2.83 56,600 56,600 54,300 78,725 4,334,811,400
엔씨소프트 (036570) 177,900 3600 2.07 178,000 180,500 174,800 134,097 23,834,107,100
팜스코 (036580) 2,720 -20 -.73 2,720 2,765 2,685 32,977 89,811,095
YG PLUS (037270) 6,890 -260 -3.64 7,280 7,290 6,810 1,495,830 10,477,550,610
LG헬로비전 (037560) 2,640 25 .96 2,630 2,640 2,605 280,085 735,906,275
광주신세계 (037710) 29,150 250 .87 29,100 29,250 28,850 47,312 1,375,880,400
하나투어 (039130) 52,700 500 .96 53,500 53,600 52,500 178,353 9,443,142,250
키움증권 (039490) 190,000 2500 1.33 188,100 191,300 183,500 228,111 42,620,019,400
HDC랩스 (039570) 9,230 -90 -.97 9,410 9,410 9,180 15,197 140,538,790
상신브레이크 (041650) 3,020 10 .33 2,990 3,035 2,985 39,740 119,843,659
한화오션 (042660) 79,400 500 .63 81,400 81,400 78,300 2,671,173 212,203,387,100
HD현대인프라코어 (042670) 10,650 -320 -2.92 10,820 10,820 10,310 3,153,024 33,321,014,460
한미반도체 (042700) 85,800 2900 3.5 83,500 86,600 83,000 1,722,126 146,415,805,450
주연테크 (044380) 351 0 0 351 354 347 53,478 18,776,554
KSS해운 (044450) 10,060 60 .6 10,000 10,090 9,890 71,576 715,677,305
코스맥스비티아이 (044820) 16,500 240 1.48 16,300 16,500 15,930 29,012 470,768,610
대우건설 (047040) 4,440 -35 -.78 4,475 4,480 4,360 1,989,604 8,778,827,175
포스코인터내셔널 (047050) 51,400 -300 -.58 52,800 53,300 51,000 432,782 22,374,700,600
유니온머티리얼 (047400) 1,689 -3 -.18 1,694 1,699 1,685 116,575 197,108,550
한국항공우주 (047810) 87,900 -1900 -2.12 90,700 90,700 86,200 1,020,111 89,172,322,200
동원F&B (049770) 42,750 50 .12 42,800 43,550 41,950 21,764 921,715,275
우진플라임 (049800) 2,035 -15 -.73 2,085 2,085 2,025 23,009 46,998,795
한전KPS (051600) 44,150 150 .34 44,050 44,400 43,600 204,774 8,995,330,975
진양화학 (051630) 2,110 5 .24 2,105 2,135 2,105 49,222 104,132,775
LG생활건강 (051900) 345,500 -1000 -.29 348,500 349,000 341,500 39,420 13,565,164,250
LG생활건강우 (051905) 139,400 1900 1.38 138,500 139,500 137,500 12,400 1,721,569,500
LG화학 (051910) 208,500 2000 .97 210,000 214,000 205,000 289,528 60,365,357,750
LG화학우 (051915) 106,400 1900 1.82 105,300 108,600 104,900 81,195 8,669,618,250
한전기술 (052690) 71,400 1100 1.56 70,800 72,100 69,700 910,751 64,426,066,700
스카이라이프 (053210) 4,860 50 1.04 4,815 4,890 4,800 143,634 696,393,444
한미글로벌 (053690) 17,690 50 .28 17,790 17,800 17,570 25,968 458,482,660
테이팩스 (055490) 14,000 150 1.08 13,850 14,070 13,830 19,061 266,137,705
신한지주 (055550) 59,800 -1100 -1.81 60,400 60,600 58,700 1,226,916 73,156,361,300
현대홈쇼핑 (057050) 56,800 1000 1.79 55,900 56,800 55,600 13,611 765,021,500
포스코스틸리온 (058430) 39,800 1200 3.11 39,200 39,850 38,750 29,084 1,144,596,550
세아홀딩스 (058650) 108,800 -300 -.27 109,100 111,500 104,000 879 95,545,900
다스코 (058730) 3,160 35 1.12 3,130 3,195 3,115 83,451 262,453,478
KTcs (058850) 2,940 5 .17 2,935 2,945 2,920 185,706 544,702,791
KTis (058860) 3,030 10 .33 3,015 3,035 2,980 220,452 664,976,252
HL홀딩스 (060980) 41,350 -700 -1.66 42,000 42,000 40,800 31,076 1,278,302,600
산일전기 (062040) 69,400 300 .43 70,300 71,000 68,500 326,374 22,761,690,500
종근당바이오 (063160) 24,300 1200 5.19 23,100 24,300 23,100 11,697 276,631,075
현대로템 (064350) 170,900 2600 1.54 176,800 178,000 168,000 1,621,865 278,767,140,600
LG씨엔에스 (064400) 52,700 -600 -1.13 53,400 54,100 52,400 332,483 17,727,774,350
SNT모티브 (064960) 29,400 -150 -.51 29,700 30,150 28,700 100,626 2,933,992,500
LG전자 (066570) 74,600 900 1.22 74,000 74,600 73,400 514,323 38,170,244,350
LG전자우 (066575) 37,550 250 .67 37,450 37,650 36,800 68,040 2,534,424,275
엘앤에프 (066970) 50,800 900 1.8 50,800 52,200 50,400 364,383 18,633,149,150
세이브존I&C (067830) 2,810 50 1.81 2,775 2,815 2,715 88,532 245,655,305
셀트리온 (068270) 162,200 0 0 161,800 162,300 160,400 459,952 74,278,714,100
삼성출판사 (068290) 17,550 10 .06 17,690 17,730 17,410 24,267 426,376,990
TKG휴켐스 (069260) 16,530 -130 -.78 16,660 16,720 16,500 65,565 1,085,569,310
대호에이엘 (069460) 1,957 39 2.03 1,920 1,975 1,918 828,568 1,609,762,208
대웅제약 (069620) 163,600 1900 1.18 162,200 167,500 161,700 44,831 7,379,777,250
한세엠케이 (069640) 1,275 -15 -1.16 1,290 1,291 1,230 36,000 45,578,137
DSR제강 (069730) 3,740 10 .27 3,730 3,755 3,695 11,764 43,817,780
현대백화점 (069960) 72,400 2900 4.17 69,200 72,700 69,200 128,743 9,229,850,150
모나용평 (070960) 4,790 -20 -.42 4,785 4,800 4,705 131,643 624,886,663
한국금융지주 (071050) 123,000 4500 3.8 117,400 125,500 115,700 408,268 49,147,379,500
한국금융지주우 (071055) 82,800 1600 1.97 81,200 84,100 79,500 49,204 4,040,826,150
하이스틸 (071090) 4,310 -15 -.35 4,365 4,365 4,270 358,229 1,541,615,904
지역난방공사 (071320) 79,400 3100 4.06 77,600 81,200 76,400 68,718 5,445,387,550
롯데하이마트 (071840) 8,170 -10 -.12 8,100 8,230 8,050 14,118 114,924,240
코아스 (071950) 9,950 20 .2 9,840 10,330 9,830 5,173 51,411,360
HD현대마린엔진 (071970) 43,350 50 .12 43,550 43,600 42,350 263,258 11,314,891,925
유엔젤 (072130) 5,360 -50 -.92 5,410 5,440 5,270 112,791 601,427,780
농심홀딩스 (072710) 84,000 -900 -1.06 85,600 85,900 83,500 26,838 2,269,193,350
금호타이어 (073240) 4,470 35 .79 4,415 4,475 4,415 388,370 1,730,086,552
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,360 10 .3 3,360 3,370 3,335 4,860 16,301,240
세진중공업 (075580) 11,930 130 1.1 12,080 12,080 11,600 882,176 10,411,238,015
유니퀘스트 (077500) 6,550 80 1.24 6,500 6,620 6,450 142,252 933,523,400
STX엔진 (077970) 23,050 -200 -.86 23,550 23,700 22,700 326,594 7,515,011,675
텔코웨어 (078000) 13,640 680 5.25 12,970 13,640 12,920 78,488 1,045,851,465
에이블씨엔씨 (078520) 7,330 70 .96 7,320 7,340 7,260 73,056 533,150,055
GS (078930) 47,150 550 1.18 46,600 47,550 46,300 300,658 14,124,375,150
GS우 (078935) 42,300 300 .71 42,050 42,300 41,750 9,949 418,419,375
CJ CGV (079160) 5,440 60 1.12 5,400 5,450 5,340 195,086 1,055,188,295
현대리바트 (079430) 8,270 -30 -.36 8,350 8,400 8,190 22,694 187,951,365
LIG넥스원 (079550) 451,500 -7000 -1.53 462,500 463,000 439,000 156,304 70,152,310,500
전진건설로봇 (079900) 47,750 -200 -.42 48,200 48,200 46,850 108,114 5,113,735,775
휴비스 (079980) 3,055 55 1.83 3,000 3,055 3,000 58,356 176,663,162
일진다이아 (081000) 13,380 110 .83 13,590 13,590 13,320 13,774 184,753,850
미스토홀딩스 (081660) 35,750 50 .14 35,450 35,800 35,450 75,857 2,704,596,325
동양생명 (082640) 6,790 140 2.11 6,660 6,790 6,470 273,463 1,810,846,215
한화엔진 (082740) 28,150 100 .36 28,650 28,700 27,850 599,839 16,854,276,225
그린케미칼 (083420) 8,920 50 .56 9,020 9,030 8,810 237,803 2,121,234,960
대한제강 (084010) 17,320 30 .17 17,550 17,550 17,190 17,611 304,987,990
동양고속 (084670) 7,800 50 .65 7,750 7,890 7,700 4,256 33,197,430
이월드 (084680) 1,500 8 .54 1,505 1,529 1,487 397,062 597,372,831
대상홀딩스 (084690) 11,000 -40 -.36 11,130 11,190 10,660 349,524 3,808,580,355
대상홀딩스우 (084695) 15,930 -20 -.13 15,960 16,150 15,720 13,973 222,146,080
TBH글로벌 (084870) 1,274 29 2.33 1,241 1,275 1,236 10,609 13,353,009
엔케이 (085310) 852 0 0 863 863 840 75,114 63,550,426
미래에셋생명 (085620) 6,580 290 4.61 6,290 6,590 6,110 268,319 1,723,839,615
현대글로비스 (086280) 121,600 300 .25 122,100 123,900 119,800 230,412 27,926,085,100
하나금융지주 (086790) 77,800 -500 -.64 77,400 78,300 75,800 1,167,594 90,238,842,350
이리츠코크렙 (088260) 4,570 -50 -1.08 4,605 4,645 4,565 38,545 177,660,830
한화생명 (088350) 3,180 90 2.91 3,090 3,200 3,075 1,756,406 5,526,447,919
진도 (088790) 2,060 25 1.23 2,020 2,080 2,015 19,211 39,483,480
맥쿼리인프라 (088980) 11,800 -30 -.25 11,830 11,850 11,730 944,002 11,121,439,900
HDC현대EP (089470) 4,020 15 .37 4,030 4,030 4,000 31,977 128,330,131
제주항공 (089590) 7,050 20 .28 7,060 7,070 6,990 91,184 641,016,910
롯데렌탈 (089860) 34,100 0 0 34,100 34,350 33,600 48,240 1,641,660,050
평화산업 (090080) 1,113 -5 -.45 1,116 1,120 1,100 820,895 912,313,817
노루페인트 (090350) 9,300 190 2.09 9,110 9,360 9,040 183,349 1,690,036,775
노루페인트우 (090355) 15,050 -160 -1.05 15,210 15,210 14,820 2,034 30,504,420
메타랩스 (090370) 1,433 -10 -.69 1,442 1,530 1,424 56,901 82,417,431
아모레퍼시픽 (090430) 139,700 -900 -.64 140,800 141,400 137,500 309,476 43,142,664,300
아모레퍼시픽우 (090435) 45,600 -800 -1.72 46,400 46,900 45,050 43,644 1,999,710,325
비에이치 (090460) 12,600 190 1.53 12,460 12,620 12,430 203,492 2,548,283,180
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,165 40 1.88 2,140 2,200 2,095 786,343 1,681,276,103
디아이씨 (092200) 4,615 5 .11 4,620 4,650 4,570 190,578 878,628,860
KEC (092220) 829 44 5.61 789 845 785 2,122,084 1,738,663,012
KPX홀딩스 (092230) 69,500 -700 -1 70,000 70,000 68,600 4,672 322,963,950
기신정기 (092440) 2,620 60 2.34 2,560 2,635 2,560 24,084 62,661,275
DYP (092780) 4,585 20 .44 4,565 4,595 4,505 10,777 49,209,640
넥스틸 (092790) 15,090 -150 -.98 15,330 15,430 14,870 449,702 6,750,857,330
LF (093050) 17,310 -660 -3.67 17,990 18,060 17,050 230,179 3,984,830,615
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,963 145 7.98 1,818 2,065 1,818 3,566,971 7,002,436,688
후성 (093370) 4,910 115 2.4 4,960 4,960 4,725 467,601 2,266,353,163
효성ITX (094280) 12,480 0 0 12,480 12,490 12,370 13,054 162,294,875
맵스리얼티1 (094800) 4,450 15 .34 4,435 4,455 4,400 74,326 329,159,830
AJ네트웍스 (095570) 4,025 -10 -.25 4,080 4,080 3,990 294,711 1,180,212,560
웅진씽크빅 (095720) 1,783 32 1.83 1,752 1,789 1,740 200,316 352,670,431
JW홀딩스 (096760) 4,050 110 2.79 4,040 4,105 3,965 663,221 2,673,937,718
SK이노베이션 (096770) 94,200 -100 -.11 94,500 95,500 93,100 456,110 42,856,107,200
SK이노베이션우 (096775) 64,800 800 1.25 64,100 65,000 64,000 2,543 163,835,700
HJ중공업 (097230) 7,120 -10 -.14 7,250 7,260 7,100 343,517 2,457,072,455
엠씨넥스 (097520) 27,700 250 .91 28,000 28,300 27,300 47,142 1,310,892,125
CJ제일제당 (097950) 246,500 500 .2 246,000 247,000 243,500 35,936 8,815,499,500
CJ제일제당 우 (097955) 143,400 -1400 -.97 144,800 145,500 142,700 6,560 941,138,850
SK오션플랜트 (100090) 20,450 350 1.74 20,800 21,100 20,150 680,750 13,975,187,350
비상교육 (100220) 7,190 -480 -6.26 7,600 7,600 6,940 278,377 1,997,646,510
진양홀딩스 (100250) 3,330 35 1.06 3,295 3,335 3,275 101,154 335,175,859
SNT에너지 (100840) 42,400 450 1.07 42,050 43,100 41,150 140,104 5,936,249,175
인바이오젠 (101140) 11,980 -150 -1.24 12,130 12,680 11,740 27,493 335,370,040
해태제과식품 (101530) 7,220 -50 -.69 7,300 7,400 7,130 45,590 328,423,750
동성케미컬 (102260) 4,375 60 1.39 4,385 4,480 4,325 445,830 1,955,690,335
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,400 130 1.15 11,270 11,420 11,230 39,640 448,368,420
풍산 (103140) 84,200 7200 9.35 85,200 86,500 80,500 1,138,260 94,465,257,000
일진전기 (103590) 31,700 -250 -.78 32,050 32,150 31,400 445,812 14,181,053,575
한국철강 (104700) 10,000 200 2.04 9,950 10,040 9,760 65,045 643,753,030
KB금융 (105560) 107,200 -3700 -3.34 110,600 110,600 106,400 1,666,674 179,549,977,200
한세실업 (105630) 11,130 110 1 11,060 11,150 10,920 260,263 2,865,267,135
우진 (105840) 9,280 10 .11 9,150 9,390 9,120 364,010 3,381,548,065
미원홀딩스 (107590) 78,000 -700 -.89 78,700 78,700 77,100 642 49,966,100
LX세미콘 (108320) 62,800 0 0 63,400 63,400 62,600 24,861 1,562,932,250
LX하우시스 (108670) 33,000 -150 -.45 33,100 33,100 32,650 17,221 565,912,300
LX하우시스우 (108675) 18,780 -70 -.37 18,920 18,920 18,700 1,436 26,984,930
주성코퍼레이션 (109070) 938 -16 -1.68 954 955 933 181,070 170,104,164
호전실업 (111110) 8,850 -70 -.78 8,860 8,920 8,720 36,835 324,033,290
동인기연 (111380) 15,270 20 .13 15,260 15,290 15,070 10,885 165,553,070
영원무역 (111770) 60,800 -1300 -2.09 61,300 62,100 59,600 80,228 4,861,134,200
씨에스윈드 (112610) 51,300 1850 3.74 50,700 52,200 49,950 680,951 34,965,204,550
GKL (114090) 14,870 60 .41 14,810 14,880 14,550 158,386 2,332,940,890
대성에너지 (117580) 7,880 20 .25 7,890 7,900 7,810 34,635 272,115,415
메타케어 (118000) 357 15 4.39 348 369 341 1,672,308 598,273,573
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 104,700 1000 .96 103,200 104,700 102,600 2,293 237,571,350
코오롱인더 (120110) 33,600 -100 -.3 33,650 33,900 33,250 57,678 1,936,890,950
코오롱인더우 (120115) 21,700 50 .23 21,600 21,750 21,500 4,789 103,699,200
아이마켓코리아 (122900) 8,220 -30 -.36 8,230 8,240 8,190 29,644 243,260,945
한국화장품 (123690) 7,410 40 .54 7,370 7,470 7,310 99,551 733,690,630
SJM (123700) 3,550 100 2.9 3,450 3,600 3,400 244,597 867,709,765
한국자산신탁 (123890) 2,580 5 .19 2,575 2,580 2,550 187,640 481,549,784
현대퓨처넷 (126560) 3,290 5 .15 3,285 3,305 3,275 81,823 269,003,760
수산인더스트리 (126720) 26,100 250 .97 25,850 26,600 25,250 90,523 2,360,709,075
대성산업 (128820) 4,365 145 3.44 4,220 4,370 4,215 283,503 1,235,617,881
한미약품 (128940) 314,500 -2000 -.63 319,500 324,500 312,000 72,220 22,824,354,500
인터지스 (129260) 2,770 20 .73 2,750 2,795 2,700 126,397 349,246,266
한전산업 (130660) 12,370 200 1.64 12,190 12,500 12,100 435,298 5,361,107,670
화인베스틸 (133820) 831 -1 -.12 832 843 821 118,204 98,234,508
미원화학 (134380) 79,500 -700 -.87 79,900 79,900 79,200 163 12,974,700
시디즈 (134790) 30,100 350 1.18 29,750 30,100 29,700 4,600 137,799,150
선진 (136490) 10,930 750 7.37 10,190 11,010 10,190 334,591 3,544,418,205
에스디바이오센서 (137310) 11,660 140 1.22 11,530 11,960 11,460 323,807 3,801,789,030
메리츠금융지주 (138040) 112,800 200 .18 111,700 113,500 111,300 302,563 34,077,359,600
코오롱ENP (138490) 6,860 0 0 6,830 6,890 6,770 76,806 523,746,800
BNK금융지주 (138930) 11,710 60 .52 11,670 11,880 11,510 1,431,286 16,690,942,775
iM금융지주 (139130) 11,520 -70 -.6 11,530 11,630 11,440 584,044 6,724,593,910
이마트 (139480) 84,300 1200 1.44 84,500 85,100 83,700 288,576 24,329,206,800
아주스틸 (139990) 4,200 20 .48 4,185 4,205 4,160 22,635 94,776,541
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,666 17 1.03 1,649 1,670 1,649 9,481 15,806,883
다이나믹디자인 (145210) 942 -26 -2.69 968 979 938 140,121 132,600,575
케이탑리츠 (145270) 959 4 .42 955 960 948 45,874 43,893,265
덴티움 (145720) 68,300 1200 1.79 66,700 68,700 66,200 61,952 4,215,909,450
삼양사 (145990) 54,100 800 1.5 53,800 54,500 53,100 20,916 1,122,412,900
삼양사우 (145995) 34,550 0 0 35,250 35,250 34,100 2,154 74,425,800
한국ANKOR유전 (152550) 228 -3 -1.3 231 237 225 1,172,788 267,165,777
DSR (155660) 4,015 -20 -.5 4,040 4,060 4,000 30,621 122,975,755
애경케미칼 (161000) 10,690 -40 -.37 10,820 10,950 10,630 402,217 4,321,522,380
한국타이어앤테크놀로지 (161390) 39,750 400 1.02 39,400 39,850 39,400 279,960 11,094,825,300
한국콜마 (161890) 92,100 2100 2.33 90,200 92,200 88,900 203,977 18,553,605,500
동일고무벨트 (163560) 7,420 0 0 7,420 7,470 7,300 36,219 268,435,585
동아에스티 (170900) 49,100 -350 -.71 49,600 49,900 49,000 12,250 602,852,200
JB금융지주 (175330) 19,390 210 1.09 19,180 19,660 18,790 664,680 12,777,916,080
PI첨단소재 (178920) 18,350 160 .88 18,020 18,430 18,020 168,649 3,081,089,895
한진칼 (180640) 140,400 900 .65 139,400 142,700 137,700 113,540 15,888,255,500
한진칼우 (18064K) 42,100 -200 -.47 42,850 43,850 40,650 31,301 1,313,922,400
NHN (181710) 25,000 300 1.21 25,100 25,200 24,450 124,699 3,114,644,425
아세아시멘트 (183190) 12,360 -60 -.48 12,400 12,400 11,990 76,644 930,693,740
종근당 (185750) 87,600 700 .81 87,600 88,400 86,700 43,962 3,854,391,050
더블유게임즈 (192080) 50,300 -200 -.4 50,400 50,600 50,100 46,578 2,344,868,050
쿠쿠홀딩스 (192400) 30,550 50 .16 30,450 30,550 29,850 27,778 840,154,150
드림텍 (192650) 6,230 60 .97 6,220 6,280 6,170 125,013 778,403,100
코스맥스 (192820) 239,500 2500 1.05 237,500 240,000 232,500 81,923 19,427,524,250
제이에스코퍼레이션 (194370) 11,510 40 .35 11,670 11,670 11,310 191,172 2,189,184,085
해성디에스 (195870) 23,650 2350 11.03 22,150 24,800 21,650 813,082 19,269,768,550
서연이화 (200880) 12,470 190 1.55 12,310 12,510 12,270 81,156 1,005,042,860
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,650 500 1.46 34,250 34,850 34,150 311,170 10,760,351,825
삼성바이오로직스 (207940) 1,043,000 3000 .29 1,038,000 1,048,000 1,032,000 62,806 65,329,497,000
디와이파워 (210540) 13,050 60 .46 13,000 13,100 12,970 33,399 436,156,470
SK디앤디 (210980) 10,230 270 2.71 10,030 10,240 9,930 64,257 650,257,155
한솔제지 (213500) 8,900 20 .23 8,880 8,940 8,810 47,027 416,895,350
이노션 (214320) 18,640 -80 -.43 18,700 18,750 18,550 64,372 1,198,585,325
금호에이치티 (214330) 658 2 .3 658 660 638 1,002,843 651,274,581
경보제약 (214390) 5,460 -20 -.36 5,480 5,530 5,410 27,928 153,202,990
토니모리 (214420) 9,810 50 .51 9,920 9,920 9,600 328,706 3,203,408,305
잇츠한불 (226320) 13,270 -230 -1.7 13,500 13,510 13,260 33,196 443,730,235
현대코퍼레이션홀딩스 (227840) 13,190 350 2.73 12,850 13,190 12,840 47,601 620,724,200
LS에코에너지 (229640) 35,950 50 .14 35,800 36,700 35,450 134,543 4,826,891,725
JW생명과학 (234080) 12,400 -20 -.16 12,420 12,490 12,330 47,626 590,917,865
두산밥캣 (241560) 51,100 -1600 -3.04 52,200 52,200 50,700 295,260 15,103,372,550
화승엔터프라이즈 (241590) 7,810 0 0 7,940 7,940 7,740 235,126 1,832,045,795
에이플러스에셋 (244920) 6,190 140 2.31 6,140 6,460 5,880 203,298 1,267,594,560
솔루엠 (248070) 15,410 150 .98 15,260 15,530 15,260 110,928 1,710,216,665
샘표식품 (248170) 27,150 -50 -.18 27,200 27,250 26,950 8,477 229,396,250
일동제약 (249420) 12,780 230 1.83 12,620 12,810 12,620 43,557 555,941,110
넷마블 (251270) 59,600 -500 -.83 59,500 60,800 58,400 257,666 15,379,335,500
크래프톤 (259960) 372,500 -3000 -.8 375,500 378,000 369,500 143,912 53,646,654,000
크라운제과 (264900) 9,220 10 .11 9,210 9,250 9,040 63,399 578,566,150
크라운제과우 (26490K) 10,340 20 .19 10,480 10,480 10,190 3,431 35,341,210
HD현대 (267250) 126,200 4300 3.53 122,000 126,900 119,700 416,910 51,820,427,000
HD현대일렉트릭 (267260) 418,500 -11000 -2.56 428,000 430,500 416,500 260,051 109,961,969,000
HD현대건설기계 (267270) 71,800 -1200 -1.64 72,900 72,900 71,000 75,211 5,382,085,400
경동도시가스 (267290) 19,830 60 .3 19,770 19,910 19,700 9,760 193,216,480
아시아나IDT (267850) 11,880 60 .51 11,770 11,960 11,750 5,997 71,039,040
미원에스씨 (268280) 157,100 -6200 -3.8 165,200 165,200 156,700 3,844 609,415,100
오리온 (271560) 112,500 -500 -.44 112,500 113,600 110,800 158,805 17,776,554,900
일진하이솔루스 (271940) 15,030 320 2.18 15,000 15,075 14,800 61,377 917,264,430
제일약품 (271980) 13,270 170 1.3 13,150 13,350 13,100 33,117 438,958,830
한화시스템 (272210) 52,400 1000 1.95 53,000 53,100 50,200 4,542,074 234,322,634,500
진에어 (272450) 9,650 -90 -.92 9,740 9,740 9,600 109,554 1,055,443,970
삼양패키징 (272550) 13,620 0 0 13,630 13,680 13,560 19,156 260,540,315
에이피알 (278470) 136,000 7000 5.43 129,200 136,300 128,500 611,006 81,724,293,600
롯데웰푸드 (280360) 121,600 -900 -.73 122,200 122,700 120,500 11,713 1,422,101,400
케이씨텍 (281820) 27,500 1000 3.77 26,750 27,600 26,700 115,690 3,157,172,275
BGF리테일 (282330) 118,800 -3400 -2.78 120,900 121,900 118,200 103,418 12,344,448,250
쿠쿠홈시스 (284740) 26,700 150 .56 26,550 26,900 26,300 20,131 534,313,100
SK케미칼 (285130) 60,700 -200 -.33 60,300 62,300 60,300 48,231 2,945,301,150
SK케미칼우 (28513K) 26,850 50 .19 26,550 27,150 26,550 12,036 323,488,075
롯데이노베이트 (286940) 19,800 50 .25 19,900 19,910 18,700 9,284 183,250,490
하나제약 (293480) 12,140 140 1.17 12,090 12,200 11,920 29,018 349,918,450
신한알파리츠 (293940) 5,510 -30 -.54 5,540 5,550 5,500 412,133 2,272,127,400
HDC현대산업개발 (294870) 27,100 100 .37 27,000 27,400 26,300 212,042 5,681,550,700
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 260,000 5000 1.96 257,500 263,000 251,000 16,878 4,374,369,500
효성중공업 (298040) 679,000 -3000 -.44 686,000 698,000 676,000 53,729 36,866,746,500
HS효성첨단소재 (298050) 199,800 -1700 -.84 201,000 204,000 199,300 15,329 3,085,502,850
에어부산 (298690) 2,215 -20 -.89 2,235 2,235 2,200 206,696 456,870,174
한일시멘트 (300720) 18,840 -180 -.95 19,100 19,100 18,500 68,802 1,284,046,780
SK바이오사이언스 (302440) 46,500 200 .43 46,300 46,650 46,100 71,962 3,342,232,925
세아제강 (306200) 159,900 1900 1.2 161,000 161,700 157,900 21,173 3,368,857,300
현대오토에버 (307950) 148,700 1400 .95 148,100 150,400 147,600 69,352 10,349,947,900
씨티알모빌리티 (308170) 6,400 20 .31 6,380 6,440 6,280 6,538 41,764,250
우리금융지주 (316140) 20,450 -50 -.24 20,450 20,650 20,050 2,588,639 52,859,467,175
자이에스앤디 (317400) 3,890 -40 -1.02 3,940 3,950 3,855 66,107 257,383,738
HD현대에너지솔루션 (322000) 50,900 3150 6.6 51,200 53,900 49,500 1,283,348 66,177,916,250
카카오뱅크 (323410) 28,350 0 0 27,750 28,900 27,650 1,538,679 43,586,310,725
SK바이오팜 (326030) 93,200 300 .32 93,000 93,700 92,200 115,253 10,714,072,250
HD현대중공업 (329180) 418,000 -9000 -2.11 428,000 428,000 416,000 252,616 105,805,806,750
롯데리츠 (330590) 3,795 55 1.47 3,745 3,795 3,735 609,498 2,298,812,213
이지스밸류플러스리츠 (334890) 4,455 -10 -.22 4,480 4,480 4,450 50,728 226,293,761
두산퓨얼셀 (336260) 19,230 70 .37 19,410 19,550 19,000 600,960 11,526,912,645
두산퓨얼셀1우 (33626K) 5,400 50 .93 5,360 5,490 5,290 29,347 157,546,310
두산퓨얼셀2우B (33626L) 8,750 210 2.46 8,600 8,770 8,360 9,722 83,670,410
솔루스첨단소재 (336370) 8,550 100 1.18 8,530 8,650 8,480 178,483 1,527,203,225
솔루스첨단소재1우 (33637K) 1,664 6 .36 1,668 1,674 1,661 60,635 101,059,615
솔루스첨단소재2우B (33637L) 4,075 70 1.75 4,005 4,120 4,000 21,013 84,931,145
NH프라임리츠 (338100) 4,500 -10 -.22 4,510 4,515 4,480 51,152 230,313,713
교촌에프앤비 (339770) 5,550 240 4.52 5,540 5,570 5,410 143,543 788,627,915
KCC글라스 (344820) 32,600 -200 -.61 32,800 32,850 32,250 32,962 1,070,457,175
제이알글로벌리츠 (348950) 2,765 -5 -.18 2,770 2,775 2,755 572,266 1,579,461,644
이지스레지던스리츠 (350520) 4,210 0 0 4,210 4,225 4,190 33,165 139,470,379
하이브 (352820) 300,500 -8500 -2.75 313,500 313,500 299,500 363,329 110,151,277,000
대덕전자 (353200) 16,330 770 4.95 15,790 16,530 15,780 533,231 8,663,354,985
대덕전자1우 (35320K) 7,810 80 1.03 7,730 7,880 7,730 9,983 77,982,270
코람코라이프인프라리츠 (357120) 4,445 -5 -.11 4,410 4,465 4,410 267,844 1,186,859,740
미래에셋맵스리츠 (357250) 2,740 0 0 2,750 2,750 2,720 49,700 135,607,522
마스턴프리미어리츠 (357430) 1,464 -1 -.07 1,464 1,474 1,462 50,262 73,647,046
SK아이이테크놀로지 (361610) 23,000 400 1.77 22,850 23,250 22,400 124,109 2,831,677,650
티와이홀딩스 (363280) 3,140 -60 -1.88 3,170 3,195 3,060 159,857 501,662,084
티와이홀딩스우 (36328K) 5,530 -450 -7.53 5,640 6,480 5,250 603,113 3,549,360,550
ESR켄달스퀘어리츠 (365550) 4,330 -45 -1.03 4,375 4,380 4,315 269,324 1,168,404,492
한컴라이프케어 (372910) 3,140 95 3.12 3,050 3,230 3,030 481,311 1,515,830,769
LG에너지솔루션 (373220) 292,500 4000 1.39 291,000 296,000 289,000 278,005 81,335,350,250
DL이앤씨 (375500) 50,500 500 1 49,500 51,100 49,100 222,912 11,234,415,225
DL이앤씨우 (37550K) 21,900 400 1.86 21,250 22,250 21,100 9,216 200,998,575
DL이앤씨2우(전환) (37550L) 32,250 200 .62 31,400 32,300 31,400 3,739 119,737,325
디앤디플랫폼리츠 (377190) 3,290 -20 -.6 3,275 3,310 3,270 56,803 186,392,939
카카오페이 (377300) 59,100 1700 2.96 54,600 61,500 53,700 3,658,325 213,024,096,950
바이오노트 (377740) 5,350 120 2.29 5,250 5,370 5,230 87,072 463,421,510
화승알앤에이 (378850) 3,320 55 1.68 3,270 3,330 3,260 38,281 126,399,885
케이카 (381970) 15,970 290 1.85 15,640 16,050 15,510 179,782 2,863,740,220
F&F (383220) 77,800 -300 -.38 77,800 78,400 76,700 59,598 4,631,541,950
LX홀딩스 (383800) 9,520 -10 -.1 9,460 9,540 9,250 641,907 6,050,673,945
LX홀딩스1우 (38380K) 9,200 60 .66 9,200 9,370 9,130 5,839 53,764,610
SK리츠 (395400) 4,735 -15 -.32 4,750 4,750 4,700 325,909 1,538,577,448
미래에셋글로벌리츠 (396690) 2,755 -5 -.18 2,760 2,760 2,735 55,866 153,448,963
NH올원리츠 (400760) 3,740 10 .27 3,710 3,745 3,710 99,547 371,507,035
SK스퀘어 (402340) 138,400 9200 7.12 129,200 139,400 128,600 816,083 111,137,326,858
쏘카 (403550) 13,560 160 1.19 13,400 13,820 13,290 9,210 124,388,465
신한서부티엔디리츠 (404990) 3,635 -15 -.41 3,645 3,650 3,560 86,023 309,960,219
KB발해인프라 (415640) 8,150 30 .37 8,120 8,150 8,100 63,077 513,204,335
코람코더원리츠 (417310) 5,140 -50 -.96 5,140 5,230 5,040 80,448 412,577,285
KB스타리츠 (432320) 4,010 5 .12 4,060 4,060 3,960 84,484 336,938,061
HD현대마린솔루션 (443060) 198,600 13600 7.35 186,400 198,900 184,300 455,396 88,688,278,800
유니드비티플러스 (446070) 4,390 30 .69 4,360 4,390 4,290 26,357 114,575,730
삼성FN리츠 (448730) 4,650 5 .11 4,630 4,650 4,590 79,349 365,811,769
에코프로머티 (450080) 44,150 300 .68 44,200 45,400 43,900 501,988 22,295,999,675
코오롱모빌리티그룹 (450140) 2,315 20 .87 2,295 2,325 2,265 322,072 738,771,995
코오롱모빌리티그룹우 (45014K) 3,270 0 0 3,220 3,300 3,220 10,680 34,804,120
한화리츠 (451800) 3,850 35 .92 3,815 3,850 3,790 715,423 2,730,278,946
한화갤러리아 (452260) 1,296 15 1.17 1,281 1,296 1,272 696,794 898,074,813
한화갤러리아우 (45226K) 2,400 -30 -1.23 2,455 2,455 2,395 6,918 16,713,445
현대그린푸드 (453340) 18,280 390 2.18 17,920 18,350 17,840 40,583 736,647,840
두산로보틱스 (454910) 51,500 -200 -.39 52,000 52,000 50,900 150,936 7,749,484,200
OCI (456040) 59,700 1100 1.88 59,500 60,000 58,800 43,553 2,592,047,300
이수스페셜티케미컬 (457190) 41,400 1450 3.63 40,200 42,100 40,200 274,565 11,330,241,925
동국씨엠 (460850) 6,550 40 .61 6,570 6,580 6,480 46,745 305,191,100
동국제강 (460860) 9,900 210 2.17 10,060 10,100 9,750 549,693 5,451,030,125
조선내화 (462520) 13,470 80 .6 13,400 13,510 13,400 3,151 42,354,930
시프트업 (462870) 52,100 400 .77 52,700 52,700 51,100 187,282 9,698,322,050
STX그린로지스 (465770) 8,670 0 0 8,710 8,760 8,630 52,123 452,363,835
SK이터닉스 (475150) 23,250 550 2.42 23,800 24,400 23,000 1,710,226 40,277,782,025
더본코리아 (475560) 28,900 200 .7 29,100 29,250 28,700 44,734 1,293,469,100
씨케이솔루션 (480370) 11,110 -60 -.54 11,200 11,300 11,080 70,249 783,726,005
신한글로벌액티브리츠 (481850) 1,556 -19 -1.21 1,575 1,583 1,555 57,963 90,897,877
달바글로벌 (483650) 147,500 6800 4.83 141,500 152,500 137,100 533,713 78,704,612,100
엠앤씨솔루션 (484870) 122,700 -2500 -2 126,300 126,300 120,100 61,014 7,417,270,350
HS효성 (487570) 65,700 1700 2.66 64,000 67,200 62,300 100,289 6,462,394,200
한화비전 (489790) 52,700 1000 1.93 52,500 53,500 52,000 587,321 30,981,708,950
GS피앤엘 (499790) 33,350 -650 -1.91 34,150 34,600 32,800 135,895 4,534,474,250
엘브이엠씨홀딩스 (900140) 1,937 -41 -2.07 1,978 1,984 1,933 429,575 837,268,568
프레스티지바이오파마 (950210) 12,630 -220 -1.71 12,870 12,950 12,600 112,249 1,423,943,355

Leave a Comment