KOSPI 20250612

KOSPI 일별 조회 데이터 [962] (2025-06-12)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,700 -120 -1.76 6,880 6,900 6,640 222,548 1,497,898,215
KR모터스 (000040) 440 12 2.8 428 444 420 514,599 223,563,176
경방 (000050) 8,730 600 7.38 8,080 8,850 8,030 452,460 3,857,543,845
삼양홀딩스 (000070) 84,700 -1800 -2.08 86,600 86,600 84,400 49,077 4,179,727,400
삼양홀딩스우 (000075) 84,000 -2000 -2.33 82,800 85,800 82,800 254 21,364,400
하이트진로 (000080) 20,550 150 .74 20,350 20,550 20,300 175,269 3,592,065,850
하이트진로2우B (000087) 15,900 10 .06 15,940 15,940 15,800 1,988 31,523,870
유한양행 (000100) 108,400 1200 1.12 107,600 108,800 107,000 374,512 40,503,981,200
유한양행우 (000105) 98,400 0 0 98,500 99,700 97,500 6,719 661,753,400
CJ대한통운 (000120) 85,900 -1600 -1.83 87,000 88,300 85,900 101,235 8,782,151,250
하이트진로홀딩스 (000140) 11,220 -100 -.88 11,150 11,220 11,000 130,876 1,452,711,675
하이트진로홀딩스우 (000145) 13,580 -250 -1.81 13,650 13,700 13,310 4,597 62,088,700
두산 (000150) 593,000 8000 1.37 599,000 600,000 575,000 145,256 85,018,246,000
두산우 (000155) 459,000 4500 .99 471,000 481,000 453,500 76,690 35,667,194,500
두산2우B (000157) 571,000 -3000 -.52 591,000 616,000 549,000 18,842 10,902,122,500
성창기업지주 (000180) 1,758 -42 -2.33 1,795 1,826 1,736 220,494 391,460,574
DL (000210) 45,800 -800 -1.72 46,600 47,300 45,800 114,372 5,305,498,950
DL우 (000215) 24,250 -200 -.82 24,600 24,950 23,900 7,444 182,067,625
유유제약 (000220) 4,705 15 .32 4,695 4,715 4,670 43,800 205,428,085
유유제약1우 (000225) 5,100 -90 -1.73 5,190 5,240 5,060 9,615 49,193,020
유유제약2우B (000227) 10,950 -230 -2.06 11,180 11,190 10,760 759 8,260,640
일동홀딩스 (000230) 7,050 -110 -1.54 7,180 7,200 6,760 46,851 331,919,925
한국앤컴퍼니 (000240) 19,050 250 1.33 18,750 19,160 18,600 302,586 5,734,677,265
기아 (000270) 98,400 1500 1.55 96,900 99,000 96,800 1,768,683 174,071,954,600
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 22,500 750 3.45 22,300 23,300 22,050 299,513 6,822,811,350
노루홀딩스우 (000325) 33,850 0 0 33,700 34,100 33,450 5,202 175,613,050
한화손해보험 (000370) 5,600 440 8.53 5,360 5,770 5,240 1,756,834 9,671,295,285
삼화페인트 (000390) 6,250 20 .32 6,230 6,270 6,210 40,829 254,804,600
롯데손해보험 (000400) 1,720 13 .76 1,706 1,741 1,700 410,723 707,357,684
대원강업 (000430) 3,875 -20 -.51 3,895 3,925 3,875 57,417 223,750,652
CR홀딩스 (000480) 5,540 20 .36 5,520 5,570 5,510 29,142 161,083,230
대동 (000490) 11,060 50 .45 11,020 11,230 11,020 140,536 1,561,369,005
가온전선 (000500) 67,400 -4600 -6.39 73,000 74,200 66,500 197,754 13,782,986,200
삼일제약 (000520) 11,000 -100 -.9 11,040 11,150 10,900 105,550 1,161,023,120
흥국화재 (000540) 4,595 300 6.98 4,320 4,650 4,320 607,368 2,752,267,935
흥국화재우 (000545) 8,050 310 4.01 7,710 8,130 7,710 35,318 282,734,850
CS홀딩스 (000590) 98,700 3300 3.46 94,900 102,100 94,900 4,146 408,579,150
동아쏘시오홀딩스 (000640) 118,000 -2400 -1.99 121,800 121,800 117,600 14,181 1,684,695,850
천일고속 (000650) 41,450 -250 -.6 41,700 42,450 41,450 71 2,964,150
SK하이닉스 (000660) 235,500 -4500 -1.88 242,500 246,500 235,000 4,994,238 1,194,087,510,250
영풍 (000670) 42,750 250 .59 42,600 43,850 41,900 158,833 6,818,906,575
LS네트웍스 (000680) 3,815 10 .26 3,810 3,925 3,800 587,432 2,261,997,739
유수홀딩스 (000700) 6,060 -70 -1.14 6,230 6,230 6,040 18,169 110,757,945
현대건설 (000720) 76,200 4100 5.69 74,700 78,800 74,300 3,281,611 252,726,365,150
현대건설우 (000725) 69,400 8100 13.21 62,000 74,500 61,800 105,063 7,219,753,200
이화산업 (000760) 13,120 120 .92 13,200 13,200 13,010 1,188 15,574,770
삼성화재 (000810) 439,000 -1000 -.23 429,000 442,500 427,000 270,622 118,310,437,315
삼성화재우 (000815) 318,500 6500 2.08 311,000 321,000 308,500 21,395 6,736,998,250
화천기공 (000850) 32,750 300 .92 32,500 33,150 32,150 3,637 119,112,850
강남제비스코 (000860) 12,950 -30 -.23 13,080 13,080 12,870 20,570 266,527,710
한화 (000880) 94,300 -200 -.21 94,400 95,600 92,500 882,017 82,962,503,800
한화우 (000885) 76,000 6100 8.73 71,000 76,000 71,000 19,407 1,420,170,800
한화3우B (00088K) 40,000 450 1.14 39,850 41,600 38,800 336,017 13,496,730,025
보해양조 (000890) 508 -14 -2.68 525 525 501 644,918 330,847,344
유니온 (000910) 4,850 10 .21 4,850 4,895 4,820 182,310 884,447,945
전방 (000950) 41,600 9600 30 32,800 41,600 32,600 24,366 980,277,975
한국주철관 (000970) 7,340 90 1.24 7,260 7,440 7,260 112,406 828,926,935
DB하이텍 (000990) 45,150 -700 -1.53 45,700 45,750 45,000 107,017 4,845,236,425
페이퍼코리아 (001020) 723 -4 -.55 729 729 705 69,811 50,006,250
CJ (001040) 150,800 -6000 -3.83 155,500 155,600 149,200 321,794 48,599,758,400
CJ우 (001045) 83,200 -3800 -4.37 86,900 86,900 82,800 13,856 1,163,089,050
CJ4우(전환) (00104K) 124,000 -3100 -2.44 127,200 127,200 122,400 19,864 2,462,225,500
JW중외제약 (001060) 24,000 300 1.27 24,100 24,250 23,450 127,688 3,039,522,075
JW중외제약우 (001065) 28,900 50 .17 29,000 29,000 28,700 176 5,082,100
JW중외제약2우B (001067) 65,300 0 0 65,300 65,300 65,300 2 130,600
대한방직 (001070) 7,590 490 6.9 7,040 7,660 6,980 79,417 588,219,820
만호제강 (001080) 27,800 -250 -.89 27,800 28,100 27,600 3,729 103,742,350
LX인터내셔널 (001120) 29,100 200 .69 28,950 29,250 28,600 935,040 27,122,189,500
대한제분 (001130) 157,100 2600 1.68 154,500 157,600 153,500 4,471 698,092,650
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,590 65 1.84 3,530 3,735 3,500 1,506,765 5,455,459,849
금호전기 (001210) 1,151 -17 -1.46 1,168 1,168 1,121 202,126 231,014,759
동국홀딩스 (001230) 8,320 -80 -.95 8,350 8,510 8,310 117,596 988,136,275
GS글로벌 (001250) 2,710 5 .18 2,720 2,735 2,690 480,930 1,305,305,936
남광토건 (001260) 10,800 1380 14.65 9,890 12,240 9,680 1,434,545 16,411,757,470
부국증권 (001270) 43,050 -650 -1.49 43,800 44,100 42,600 21,861 943,065,575
부국증권우 (001275) 26,250 250 .96 26,000 26,250 26,000 11,655 303,621,800
상상인증권 (001290) 716 -21 -2.85 730 744 702 2,307,620 1,661,946,401
PKC (001340) 5,800 40 .69 5,740 5,910 5,740 154,670 899,801,055
삼성제약 (001360) 1,884 89 4.96 1,816 1,927 1,781 2,108,681 3,942,441,179
SG글로벌 (001380) 1,794 7 .39 1,787 1,796 1,781 183,028 327,386,548
KG케미칼 (001390) 4,655 80 1.75 4,640 4,725 4,545 410,537 1,916,018,176
태원물산 (001420) 4,075 20 .49 4,020 4,090 4,000 5,223 21,112,440
세아베스틸지주 (001430) 23,300 0 0 23,000 23,750 22,800 244,905 5,700,304,225
대한전선 (001440) 16,260 -70 -.43 16,770 16,940 16,160 3,820,083 62,731,747,675
현대해상 (001450) 26,200 1050 4.17 25,250 26,750 25,200 1,684,518 44,337,436,500
BYC (001460) 38,500 -400 -1.03 38,650 38,900 38,250 3,518 135,644,475
BYC우 (001465) 18,150 130 .72 18,070 18,200 18,000 8,882 160,779,490
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,560 120 1.61 7,470 7,870 7,400 865,315 6,585,121,490
SK증권 (001510) 659 12 1.85 647 679 634 8,395,246 5,528,473,525
SK증권우 (001515) 2,270 60 2.71 2,210 2,330 2,170 24,578 55,727,085
동양 (001520) 651 10 1.56 643 664 642 828,628 543,022,222
동양우 (001525) 4,270 5 .12 4,270 4,270 4,210 2,757 11,650,430
동양2우B (001527) 8,600 0 0 8,600 8,600 8,600 607 5,220,200
DI동일 (001530) 38,300 -150 -.39 38,200 39,250 37,900 50,411 1,928,056,050
조비 (001550) 14,700 1300 9.7 14,490 16,500 13,850 1,433,491 22,078,095,800
제일연마 (001560) 10,280 -370 -3.47 10,650 10,800 10,270 18,550 194,799,475
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 494 4 .82 492 495 485 142,960 69,938,615
종근당홀딩스 (001630) 54,400 -900 -1.63 55,100 56,000 54,000 7,039 386,638,300
대상 (001680) 22,400 50 .22 22,400 22,500 22,000 161,224 3,597,893,475
대상우 (001685) 17,140 10 .06 17,100 17,170 17,080 7,081 121,259,425
신영증권 (001720) 121,400 -4600 -3.65 124,500 124,500 121,400 50,659 6,205,244,400
SK네트웍스 (001740) 4,365 40 .92 4,330 4,400 4,285 2,474,498 10,770,034,909
한양증권 (001750) 17,470 -650 -3.59 18,290 18,550 17,410 114,221 2,024,149,250
한양증권우 (001755) 17,790 -410 -2.25 17,750 18,100 17,170 18,134 316,029,485
SHD (001770) 18,140 140 .78 18,000 18,240 18,000 2,001 36,311,710
알루코 (001780) 2,420 0 0 2,415 2,475 2,405 494,090 1,206,776,595
대한제당 (001790) 2,950 0 0 2,955 2,985 2,940 933,297 2,762,896,414
대한제당우 (001795) 2,535 0 0 2,535 2,570 2,530 98,766 250,705,777
오리온홀딩스 (001800) 21,750 -750 -3.33 22,200 22,500 21,650 549,517 12,054,896,300
삼화콘덴서 (001820) 26,900 450 1.7 26,450 27,300 26,400 60,862 1,636,289,300
KISCO홀딩스 (001940) 26,550 -300 -1.12 26,850 27,000 26,300 25,807 687,472,400
코오롱 (002020) 35,200 -300 -.85 35,600 35,650 34,700 125,960 4,423,997,450
코오롱우 (002025) 17,890 -460 -2.51 18,450 18,450 17,880 15,706 283,121,375
아세아 (002030) 311,500 7500 2.47 304,000 312,000 303,000 5,637 1,737,189,000
비비안 (002070) 969 19 2 993 1,037 965 2,338,661 2,334,633,119
경농 (002100) 10,190 380 3.87 10,120 10,680 9,950 719,965 7,403,081,900
고려산업 (002140) 2,990 60 2.05 2,980 3,135 2,940 1,264,153 3,829,276,977
도화엔지니어링 (002150) 6,910 190 2.83 6,850 7,000 6,840 273,915 1,897,074,175
삼양통상 (002170) 55,300 400 .73 54,800 56,200 54,800 4,155 230,461,800
한국수출포장 (002200) 3,040 -5 -.16 3,050 3,060 3,025 213,045 649,532,981
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,645 -65 -2.4 2,710 2,780 2,610 228,952 610,982,800
고려제강 (002240) 18,400 270 1.49 18,230 18,510 18,190 45,981 846,026,235
아세아제지 (002310) 8,150 -20 -.24 8,160 8,210 8,020 164,428 1,332,759,740
한진 (002320) 20,700 -150 -.72 20,850 21,000 20,500 40,769 845,795,300
넥센타이어 (002350) 6,320 -80 -1.25 6,440 6,440 6,300 237,571 1,505,849,500
넥센타이어1우B (002355) 3,135 -10 -.32 3,145 3,200 3,100 25,808 80,782,380
SH에너지화학 (002360) 457 9 2.01 460 463 451 465,861 212,914,651
KCC (002380) 322,500 -5000 -1.53 325,000 328,500 320,500 37,346 12,056,571,000
한독 (002390) 11,790 -70 -.59 11,870 11,900 11,740 11,252 132,865,360
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,780 370 6.84 5,410 5,810 5,410 35,862 203,378,485
삼익악기 (002450) 1,304 6 .46 1,297 1,318 1,295 164,555 215,052,745
HS화성 (002460) 10,920 30 .28 10,900 10,920 10,800 9,338 101,420,440
조흥 (002600) 158,200 -800 -.5 159,000 159,000 158,200 17 2,696,000
제일파마홀딩스 (002620) 8,640 50 .58 8,810 8,810 8,510 8,896 76,515,250
오리엔트바이오 (002630) 953 44 4.84 917 999 910 6,221,103 5,972,280,368
동일제강 (002690) 1,629 34 2.13 1,610 1,630 1,580 10,222 16,570,076
신일전자 (002700) 1,519 -7 -.46 1,526 1,529 1,516 511,584 778,465,397
TCC스틸 (002710) 17,320 270 1.58 17,050 17,930 16,970 200,043 3,494,879,575
국제약품 (002720) 4,930 -10 -.2 4,945 4,945 4,890 111,903 549,889,157
보락 (002760) 1,097 5 .46 1,094 1,115 1,088 462,674 508,956,427
진흥기업 (002780) 783 11 1.42 770 784 769 681,978 536,693,701
진흥기업우B (002785) 3,550 0 0 3,550 3,555 3,550 727 2,581,415
진흥기업2우B (002787) 7,870 10 .13 7,860 7,870 7,820 3,836 30,122,900
아모레퍼시픽홀딩스 (002790) 28,200 -350 -1.23 28,250 28,850 28,100 196,411 5,553,427,350
아모레퍼시픽홀딩스우 (002795) 12,150 -20 -.16 12,310 12,330 11,950 26,718 323,549,665
아모레퍼시픽홀딩스3우C (00279K) 21,500 -200 -.92 21,700 21,900 21,400 9,051 195,396,175
삼영무역 (002810) 16,090 430 2.75 15,550 16,110 15,530 45,505 722,837,045
SUN&L (002820) 3,000 -15 -.5 3,050 3,065 2,980 18,298 55,468,030
미원상사 (002840) 184,800 5000 2.78 178,000 184,800 177,500 5,476 995,803,100
신풍 (002870) 1,186 -3 -.25 1,199 1,200 1,163 113,819 133,664,994
대유에이텍 (002880) 992 -3 -.3 999 999 985 66,578 65,956,899
TYM (002900) 5,160 50 .98 5,180 5,240 5,110 119,200 616,960,830
유성기업 (002920) 2,050 15 .74 2,035 2,070 2,025 14,126 28,907,030
한국쉘석유 (002960) 440,000 12000 2.8 427,500 442,500 427,000 2,510 1,099,509,500
금호건설 (002990) 3,380 -10 -.29 3,400 3,460 3,240 126,845 431,728,460
금호건설우 (002995) 12,200 -50 -.41 12,260 12,350 12,200 1,873 22,964,070
부광약품 (003000) 4,075 30 .74 4,045 4,080 4,010 68,657 278,684,120
혜인 (003010) 5,300 170 3.31 5,130 5,600 5,130 1,289,229 6,946,862,895
세아제강지주 (003030) 231,000 -5000 -2.12 233,000 235,500 228,500 13,604 3,150,334,250
에이프로젠바이오로직스 (003060) 688 -2 -.29 684 700 684 317,922 219,738,658
코오롱글로벌 (003070) 9,810 400 4.25 9,500 10,130 9,440 192,918 1,893,337,795
코오롱글로벌우 (003075) 15,700 220 1.42 15,490 15,700 15,470 4,382 68,268,750
SB성보 (003080) 2,685 25 .94 2,675 2,700 2,670 17,298 46,476,915
대웅 (003090) 26,700 -300 -1.11 26,650 27,100 26,200 115,758 3,093,057,150
일성아이에스 (003120) 23,100 -700 -2.94 23,900 23,900 22,650 26,944 621,288,275
디아이 (003160) 16,870 -490 -2.82 17,260 17,260 16,760 523,391 8,851,939,925
일신방직 (003200) 11,070 -110 -.98 11,290 11,900 10,920 210,804 2,402,810,820
대원제약 (003220) 13,930 -90 -.64 14,000 14,090 13,900 45,457 634,550,210
삼양식품 (003230) 1,192,000 -5000 -.42 1,225,000 1,226,000 1,176,000 67,285 80,275,973,000
태광산업 (003240) 1,042,000 -8000 -.76 1,040,000 1,058,000 1,038,000 3,022 3,160,435,000
흥아해운 (003280) 1,695 70 4.31 1,648 1,728 1,624 6,047,199 10,129,787,713
한일홀딩스 (003300) 18,460 -150 -.81 19,250 19,250 18,420 24,730 460,681,790
한국화장품제조 (003350) 54,000 -1100 -2 55,000 55,000 53,200 40,763 2,198,560,300
유화증권 (003460) 2,775 45 1.65 2,740 2,795 2,740 63,775 176,915,466
유화증권우 (003465) 2,660 65 2.5 2,595 2,670 2,585 16,363 42,458,980
유안타증권 (003470) 3,555 5 .14 3,505 3,645 3,485 1,079,319 3,857,873,760
유안타증권우 (003475) 3,665 110 3.09 3,580 3,740 3,580 73,423 268,554,105
한진중공업홀딩스 (003480) 5,350 70 1.33 5,300 5,430 5,280 65,015 348,453,805
대한항공 (003490) 22,300 -550 -2.41 22,700 22,750 22,250 2,637,100 59,029,913,275
대한항공우 (003495) 23,250 -100 -.43 23,500 23,850 23,100 5,787 134,393,275
영진약품 (003520) 2,230 -50 -2.19 2,305 2,305 2,225 395,468 888,633,705
한화투자증권 (003530) 6,350 790 14.21 5,540 6,800 5,510 18,072,335 112,271,781,395
한화투자증권우 (003535) 9,900 1530 18.28 8,340 10,880 8,130 1,205,094 12,058,061,400
대신증권 (003540) 24,400 -400 -1.61 25,100 25,100 24,250 269,775 6,649,760,400
대신증권우 (003545) 19,320 260 1.36 19,160 19,440 19,010 184,315 3,547,600,265
대신증권2우B (003547) 17,640 40 .23 17,740 17,820 17,500 53,219 940,598,385
LG (003550) 75,600 400 .53 75,300 76,300 74,900 407,052 30,816,469,850
LG우 (003555) 61,900 100 .16 61,800 62,000 61,300 12,734 787,706,850
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 50,700 2100 4.32 48,600 51,000 48,250 112,040 5,627,348,200
HLB글로벌 (003580) 3,090 5 .16 3,055 3,100 3,025 80,923 248,178,665
방림 (003610) 4,275 10 .23 4,295 4,320 4,255 78,181 335,443,460
KG모빌리티 (003620) 3,490 40 1.16 3,410 3,500 3,400 510,177 1,770,627,038
미창석유 (003650) 114,000 2200 1.97 113,000 114,600 112,600 464 52,878,750
포스코퓨처엠 (003670) 132,400 8400 6.77 124,000 133,100 123,400 875,780 114,530,062,300
한성기업 (003680) 5,250 -10 -.19 5,210 5,300 5,190 32,336 169,365,600
코리안리 (003690) 10,050 140 1.41 9,930 10,170 9,920 485,028 4,893,125,820
삼영 (003720) 4,005 0 0 4,005 4,055 3,985 101,483 406,966,547
진양산업 (003780) 5,900 -20 -.34 5,880 5,930 5,860 112,709 664,892,045
대한화섬 (003830) 148,500 0 0 148,800 149,300 146,600 991 146,342,800
보령 (003850) 8,910 10 .11 8,930 8,930 8,840 98,645 875,162,970
남양유업 (003920) 70,600 -1200 -1.67 71,100 73,000 70,400 18,838 1,336,600,000
남양유업우 (003925) 45,400 50 .11 45,450 45,900 44,800 9,806 445,204,775
사조대림 (003960) 43,200 -900 -2.04 44,150 44,150 42,600 48,312 2,084,363,400
롯데정밀화학 (004000) 39,000 -300 -.76 39,250 39,800 38,850 137,358 5,385,366,375
현대제철 (004020) 29,750 -1150 -3.72 30,050 30,400 29,500 860,344 25,745,747,675
SG세계물산 (004060) 343 2 .59 344 348 340 405,448 139,542,996
신흥 (004080) 14,600 30 .21 14,590 14,600 14,490 2,082 30,283,630
한국석유 (004090) 13,200 970 7.93 13,410 13,550 12,860 673,638 8,893,639,470
태양금속 (004100) 2,755 -5 -.18 2,760 2,820 2,735 778,369 2,159,709,032
태양금속우 (004105) 3,940 -50 -1.25 4,030 4,030 3,890 55,142 217,685,485
동방 (004140) 2,740 -85 -3.01 2,825 2,825 2,700 1,220,864 3,351,979,067
한솔홀딩스 (004150) 3,210 0 0 3,235 3,310 3,190 506,072 1,644,702,599
신세계 (004170) 177,600 1600 .91 173,300 180,000 173,000 44,269 7,888,417,600
NPC (004250) 4,540 5 .11 4,590 4,600 4,530 31,480 143,906,086
NPC우 (004255) 2,580 20 .78 2,540 2,620 2,540 12,974 33,383,465
남성 (004270) 1,128 -2 -.18 1,130 1,136 1,116 123,104 139,084,347
현대약품 (004310) 3,560 30 .85 3,535 3,580 3,515 209,191 743,559,349
세방 (004360) 14,940 -130 -.86 15,110 15,240 14,800 72,424 1,083,617,640
세방우 (004365) 9,570 -70 -.73 9,600 9,740 9,470 10,709 102,719,450
농심 (004370) 397,500 -3000 -.75 400,500 400,500 396,000 46,237 18,382,353,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 164 4 2.5 160 164 159 2,134,851 346,305,045
서울식품우 (004415) 1,234 -13 -1.04 1,254 1,260 1,234 5,347 6,680,495
송원산업 (004430) 12,860 -40 -.31 12,910 13,010 12,620 35,355 454,650,515
삼일씨엔에스 (004440) 5,020 -60 -1.18 5,080 5,150 4,955 57,198 289,428,620
삼화왕관 (004450) 36,550 300 .83 36,650 36,750 36,300 257 9,417,900
세방전지 (004490) 70,400 100 .14 69,700 71,400 69,700 72,712 5,140,428,100
깨끗한나라 (004540) 2,190 -55 -2.45 2,255 2,280 2,185 250,938 560,392,618
깨끗한나라우 (004545) 12,120 120 1 11,910 12,130 11,910 1,182 14,263,520
현대비앤지스틸 (004560) 12,880 80 .63 12,890 12,990 12,800 35,672 460,094,935
삼천리 (004690) 137,000 600 .44 135,800 139,200 134,500 26,216 3,597,094,350
조광피혁 (004700) 65,600 -2100 -3.1 66,500 66,600 64,400 13,888 905,598,200
한솔테크닉스 (004710) 5,340 -140 -2.55 5,560 5,560 5,330 103,125 556,270,850
팜젠사이언스 (004720) 4,395 -90 -2.01 4,485 4,485 4,370 107,770 474,611,535
써니전자 (004770) 1,714 -12 -.7 1,725 1,733 1,707 464,110 797,032,558
효성 (004800) 66,100 -500 -.75 67,200 67,200 65,900 37,214 2,469,510,650
덕성 (004830) 6,160 120 1.99 6,050 6,250 6,000 431,006 2,657,613,245
덕성우 (004835) 8,250 190 2.36 8,060 8,300 8,000 29,780 244,677,330
DRB동일 (004840) 5,130 80 1.58 5,080 5,150 5,050 38,017 193,681,065
티웨이홀딩스 (004870) 679 -2 -.29 692 700 670 1,085,928 742,054,842
동일산업 (004890) 46,850 1500 3.31 45,200 47,250 45,200 5,324 245,924,650
조광페인트 (004910) 5,720 0 0 5,720 5,780 5,710 18,436 105,835,725
씨아이테크 (004920) 1,516 70 4.84 1,447 1,590 1,447 436,452 669,087,137
한신공영 (004960) 8,890 -70 -.78 8,960 9,050 8,840 52,515 469,350,680
신라교역 (004970) 9,990 -80 -.79 10,060 10,110 9,990 32,493 326,018,195
성신양회 (004980) 9,320 210 2.31 9,170 9,450 9,170 270,072 2,523,855,015
성신양회우 (004985) 12,350 320 2.66 12,030 12,630 11,900 40,638 501,919,510
롯데지주 (004990) 29,850 -400 -1.32 30,250 30,350 29,750 423,116 12,672,574,700
롯데지주우 (00499K) 36,050 -450 -1.23 36,450 36,500 35,400 3,685 132,064,300
휴스틸 (005010) 5,080 30 .59 5,090 5,140 5,020 412,605 2,099,409,030
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 35,850 700 1.99 34,900 37,250 34,800 1,013,750 36,452,837,450
SGC에너지 (005090) 25,700 350 1.38 25,350 26,250 25,250 47,917 1,239,334,125
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 86,400 -2100 -2.37 88,600 89,000 85,800 113,006 9,771,406,650
녹십자홀딩스 (005250) 16,800 -400 -2.33 17,000 17,160 16,710 131,623 2,222,000,065
녹십자홀딩스2우 (005257) 57,800 -2200 -3.67 59,400 59,800 55,600 17,316 991,878,000
롯데칠성 (005300) 120,400 600 .5 118,500 122,700 118,500 33,061 4,005,225,550
롯데칠성우 (005305) 71,200 600 .85 71,000 72,200 70,100 1,767 126,452,500
온타이드 (005320) 498 -25 -4.78 528 528 498 583,127 294,209,223
모나미 (005360) 2,160 -25 -1.14 2,160 2,185 2,150 44,371 95,818,805
현대차 (005380) 201,500 500 .25 201,500 204,500 200,500 885,521 178,845,557,250
현대차우 (005385) 154,900 900 .58 154,300 156,300 154,200 116,188 18,002,087,600
현대차2우B (005387) 155,500 500 .32 155,100 157,300 154,700 173,447 27,023,640,550
현대차3우B (005389) 154,400 500 .32 153,900 155,700 153,900 11,872 1,835,928,850
신성통상 (005390) 4,070 5 .12 4,070 4,075 4,065 1,838,138 7,483,268,798
코스모화학 (005420) 14,830 290 1.99 14,620 15,270 14,500 255,944 3,818,465,020
한국공항 (005430) 55,700 200 .36 55,500 56,800 55,300 12,260 684,571,300
현대지에프홀딩스 (005440) 7,820 -120 -1.51 7,990 8,180 7,820 533,019 4,232,017,915
POSCO홀딩스 (005490) 265,500 -1000 -.38 264,000 268,500 262,500 424,600 112,889,040,000
삼진제약 (005500) 19,790 180 .92 19,650 20,150 19,600 31,045 613,419,840
SPC삼립 (005610) 56,400 0 0 56,500 57,000 55,800 21,372 1,207,108,400
삼영전자 (005680) 11,620 -100 -.85 11,620 11,970 11,550 74,670 874,980,795
파미셀 (005690) 11,520 -100 -.86 11,570 11,590 11,350 353,709 4,045,481,330
넥센 (005720) 6,170 -30 -.48 6,100 6,250 6,000 47,679 293,507,530
넥센우 (005725) 4,060 30 .74 4,035 4,060 4,035 2,637 10,691,715
크라운해태홀딩스 (005740) 8,030 80 1.01 8,120 8,260 7,920 244,099 1,964,588,015
크라운해태홀딩스우 (005745) 9,950 290 3 9,650 10,220 9,650 12,109 120,993,160
대림바스 (005750) 4,115 -50 -1.2 4,200 4,200 4,085 22,816 94,330,560
신영와코루 (005800) 12,690 -40 -.31 12,730 12,790 12,560 5,574 70,922,750
풍산홀딩스 (005810) 39,750 550 1.4 38,700 39,950 38,050 141,497 5,555,917,225
원림 (005820) 15,520 90 .58 15,480 15,540 15,400 737 11,400,830
DB손해보험 (005830) 118,800 7100 6.36 110,600 118,800 110,600 514,057 59,903,135,350
에스엘 (005850) 32,600 200 .62 32,400 33,100 32,250 202,181 6,608,867,500
휴니드 (005870) 9,780 200 2.09 9,530 9,870 9,370 404,137 3,883,063,355
대한해운 (005880) 1,649 17 1.04 1,640 1,660 1,623 2,909,717 4,764,711,399
삼성전자 (005930) 59,500 -400 -.67 59,700 60,000 59,300 17,755,115 1,057,637,167,800
삼성전자우 (005935) 48,800 -300 -.61 49,200 49,300 48,600 1,365,803 66,820,071,600
NH투자증권 (005940) 18,160 -60 -.33 18,250 18,460 18,140 1,030,380 18,791,577,995
NH투자증권우 (005945) 16,020 -80 -.5 16,100 16,200 15,980 104,502 1,681,439,985
이수화학 (005950) 5,610 60 1.08 5,570 5,610 5,550 37,732 211,236,160
동부건설 (005960) 5,350 120 2.29 5,250 5,380 5,230 57,913 306,988,100
동부건설우 (005965) 20,000 250 1.27 19,750 20,000 19,750 654 12,995,200
동원산업 (006040) 48,400 -300 -.62 50,300 50,300 48,400 151,402 7,394,021,375
화승인더 (006060) 4,715 -345 -6.82 5,060 5,060 4,715 552,133 2,661,160,709
사조오양 (006090) 9,470 -20 -.21 9,410 9,570 9,400 10,878 103,283,250
삼아알미늄 (006110) 19,910 390 2 19,400 20,300 19,380 274,618 5,459,450,340
SK디스커버리 (006120) 53,500 -100 -.19 53,400 54,800 53,200 35,338 1,909,117,400
SK디스커버리우 (006125) 40,850 900 2.25 40,200 41,100 39,900 5,424 220,564,450
한국전자홀딩스 (006200) 804 0 0 804 810 788 117,616 94,154,150
제주은행 (006220) 10,030 -170 -1.67 10,200 10,220 10,000 202,492 2,039,651,145
LS (006260) 175,100 -4800 -2.67 180,200 180,600 173,800 401,411 70,358,553,150
녹십자 (006280) 136,500 1100 .81 137,900 140,200 136,500 62,161 8,568,199,850
대원전선 (006340) 3,090 -35 -1.12 3,170 3,210 3,090 2,766,903 8,674,273,725
대원전선우 (006345) 4,110 -5 -.12 4,195 4,245 4,095 37,292 154,763,154
GS건설 (006360) 23,650 -500 -2.07 24,200 24,850 23,500 1,090,948 26,210,428,900
대구백화점 (006370) 7,370 -160 -2.12 7,450 7,600 7,290 47,677 354,126,060
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 16,280 450 2.84 16,150 16,500 15,950 207,272 3,377,882,735
삼성SDI (006400) 174,800 1900 1.1 171,500 176,900 171,100 1,132,120 197,592,615,200
삼성SDI우 (006405) 101,900 -200 -.2 102,000 103,500 101,600 11,644 1,193,047,800
인스코비 (006490) 1,957 130 7.12 1,800 2,175 1,729 24,540,156 48,707,292,640
대림통상 (006570) 2,725 20 .74 2,705 2,740 2,672 10,117 27,288,877
대한유화 (006650) 86,700 500 .58 87,100 91,000 86,600 49,732 4,388,742,050
삼성공조 (006660) 15,200 380 2.56 15,050 15,390 14,830 314,070 4,735,823,480
영풍제지 (006740) 1,126 23 2.09 1,100 1,171 1,091 435,810 491,867,283
미래에셋증권 (006800) 19,250 -190 -.98 19,290 19,900 19,000 4,394,712 85,268,095,820
미래에셋증권우 (006805) 8,300 150 1.84 8,150 8,450 8,070 321,101 2,650,594,475
미래에셋증권2우B (00680K) 7,880 110 1.42 7,830 8,040 7,730 2,326,884 18,308,826,735
AK홀딩스 (006840) 11,710 60 .52 11,650 11,900 11,640 7,404 87,275,500
신송홀딩스 (006880) 7,980 40 .5 7,920 8,130 7,920 160,687 1,291,233,785
태경케미컬 (006890) 11,670 60 .52 11,640 11,720 11,560 25,006 290,726,060
우성 (006980) 18,410 170 .93 18,240 18,500 18,150 6,511 119,350,880
GS리테일 (007070) 17,170 90 .53 17,080 17,340 16,950 410,814 7,040,627,560
일신석재 (007110) 2,735 140 5.39 2,820 3,010 2,715 68,366,825 194,893,881,973
미래아이앤지 (007120) 1,035 22 2.17 1,001 1,040 1,001 107,306 109,151,865
사조산업 (007160) 64,800 -2200 -3.28 66,500 67,300 64,500 30,820 2,022,132,900
벽산 (007210) 2,355 0 0 2,355 2,375 2,345 100,883 237,779,774
한국특강 (007280) 1,611 4 .25 1,607 1,620 1,600 399,518 643,580,509
오뚜기 (007310) 397,500 -2500 -.63 399,000 401,500 395,500 12,204 4,852,176,250
DN오토모티브 (007340) 23,350 600 2.64 22,700 23,850 22,450 745,370 17,304,021,500
에이프로젠 (007460) 719 2 .28 711 752 711 2,363,030 1,724,359,519
샘표 (007540) 47,250 150 .32 48,000 48,050 46,850 5,271 248,566,200
일양약품 (007570) 13,320 -100 -.75 13,410 13,600 13,300 68,526 913,899,375
일양약품우 (007575) 14,190 -310 -2.14 14,310 14,310 14,040 3,835 54,113,770
동방아그로 (007590) 6,350 70 1.11 6,310 6,370 6,300 18,342 116,169,985
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 43,500 -1300 -2.9 44,250 44,450 43,450 1,253,577 55,008,150,100
국도화학 (007690) 34,900 -200 -.57 35,500 35,500 34,800 17,306 607,650,875
F&F홀딩스 (007700) 17,880 540 3.11 18,170 18,380 17,820 72,907 1,319,481,570
코리아써키트 (007810) 11,260 10 .09 11,250 11,450 11,140 60,109 678,452,310
코리아써우 (007815) 5,870 30 .51 5,770 5,900 5,740 1,560 9,139,260
코리아써키트2우B (00781K) 5,400 -100 -1.82 5,500 5,500 5,400 670 3,647,480
서연 (007860) 9,910 -90 -.9 10,000 10,060 9,790 214,009 2,119,110,580
TP (007980) 1,527 45 3.04 1,490 1,571 1,486 1,933,819 2,986,939,081
사조동아원 (008040) 1,178 -15 -1.26 1,194 1,194 1,176 640,000 757,643,861
대덕 (008060) 7,880 -10 -.13 7,890 8,040 7,870 133,682 1,061,481,070
대덕1우 (00806K) 8,390 10 .12 8,380 8,430 8,260 1,554 12,987,380
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,660 10 .18 5,640 5,770 5,640 44,729 254,429,985
NI스틸 (008260) 3,885 -10 -.26 3,915 3,915 3,840 72,508 280,370,745
남선알미늄 (008350) 1,265 5 .4 1,261 1,269 1,260 578,673 732,197,164
남선알미우 (008355) 13,150 20 .15 13,200 13,200 13,010 223 2,931,620
문배철강 (008420) 2,360 -15 -.63 2,390 2,390 2,355 27,939 66,299,940
서흥 (008490) 19,190 -90 -.47 19,290 19,300 19,060 23,754 455,144,315
일정실업 (008500) 13,870 -210 -1.49 14,430 14,430 13,780 9,454 131,841,060
윌비스 (008600) 487 9 1.88 480 498 470 810,288 394,240,691
아남전자 (008700) 1,506 -12 -.79 1,518 1,522 1,505 263,766 398,930,876
율촌화학 (008730) 31,800 -150 -.47 31,600 31,900 31,000 86,081 2,712,789,625
호텔신라 (008770) 52,200 -300 -.57 51,800 52,800 51,800 286,682 14,947,440,950
호텔신라우 (008775) 47,300 -550 -1.15 47,850 47,850 47,200 8,883 421,071,325
금비 (008870) 62,300 -100 -.16 62,600 63,100 61,000 9,534 593,250,700
한미사이언스 (008930) 38,950 -550 -1.39 39,900 39,900 38,400 215,506 8,395,770,475
동양철관 (008970) 1,499 4 .27 1,510 1,545 1,492 10,802,692 16,358,217,611
KCTC (009070) 4,115 -45 -1.08 4,150 4,200 4,110 68,532 285,013,662
경인전자 (009140) 20,300 -50 -.25 20,500 20,700 20,250 4,960 101,674,350
삼성전기 (009150) 131,400 -1000 -.76 132,800 132,900 130,800 462,595 60,961,363,700
삼성전기우 (009155) 59,300 0 0 59,400 59,800 59,100 24,433 1,450,665,850
SIMPAC (009160) 4,980 15 .3 4,950 5,000 4,930 151,766 752,874,311
한솔로지스틱스 (009180) 2,335 0 0 2,335 2,355 2,330 69,694 163,188,116
대양금속 (009190) 1,724 -41 -2.32 1,760 1,765 1,713 354,434 615,013,212
무림페이퍼 (009200) 2,190 -5 -.23 2,200 2,215 2,170 219,751 480,963,448
한샘 (009240) 45,650 250 .55 45,800 46,200 44,500 98,792 4,492,348,025
신원 (009270) 1,912 145 8.21 1,884 2,035 1,842 33,523,527 64,804,113,844
광동제약 (009290) 5,880 -40 -.68 5,970 5,970 5,880 38,259 226,391,580
참엔지니어링 (009310) 1,427 -16 -1.11 1,442 1,457 1,411 36,885 52,361,351
아진전자부품 (009320) 1,030 11 1.08 1,019 1,040 1,015 117,127 120,154,566
태영건설 (009410) 3,155 -90 -2.77 3,245 3,295 3,120 418,927 1,342,982,278
태영건설우 (009415) 5,890 -90 -1.51 6,060 6,060 5,840 10,600 62,497,480
한올바이오파마 (009420) 27,200 50 .18 27,200 27,350 26,950 173,184 4,703,612,275
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 72,400 -1400 -1.9 73,500 74,500 72,400 57,900 4,229,911,900
한창제지 (009460) 760 3 .4 757 760 749 68,030 51,223,519
삼화전기 (009470) 28,700 100 .35 28,900 29,150 28,500 28,545 821,660,525
HD한국조선해양 (009540) 340,500 4000 1.19 332,000 345,000 331,500 369,930 125,561,424,000
무림P&P (009580) 2,935 10 .34 2,925 2,955 2,905 72,830 213,535,005
모토닉 (009680) 10,850 -130 -1.18 10,980 11,000 10,760 115,863 1,256,643,355
삼정펄프 (009770) 30,900 100 .32 30,700 31,000 30,250 3,498 107,307,150
플레이그램 (009810) 368 2 .55 373 373 360 351,541 128,373,026
한화솔루션 (009830) 36,300 -1950 -5.1 37,250 37,400 36,100 5,110,346 187,948,473,400
한화솔루션우 (009835) 29,450 -800 -2.64 29,650 30,250 27,600 73,404 2,151,754,300
명신산업 (009900) 8,570 100 1.18 8,480 8,610 8,480 189,338 1,618,519,180
영원무역홀딩스 (009970) 133,500 5100 3.97 126,100 134,700 126,100 49,352 6,505,050,900
한국내화 (010040) 2,400 45 1.91 2,375 2,400 2,310 40,052 95,188,460
OCI홀딩스 (010060) 79,100 -1300 -1.62 80,400 80,400 78,800 139,396 11,065,957,700
한국무브넥스 (010100) 4,420 -60 -1.34 4,505 4,575 4,410 348,087 1,555,682,558
LS ELECTRIC (010120) 262,500 3000 1.16 263,500 266,000 259,000 222,162 58,210,856,750
고려아연 (010130) 783,000 22000 2.89 753,000 783,000 753,000 41,648 32,344,757,000
삼성중공업 (010140) 17,580 260 1.5 17,270 17,930 17,270 10,040,856 177,850,973,330
우진아이엔에스 (010400) 2,935 0 0 2,915 3,070 2,895 13,681 40,454,445
한솔PNS (010420) 1,873 -3 -.16 1,873 1,890 1,873 16,556 31,092,336
에스엠벡셀 (010580) 1,638 378 30 1,271 1,638 1,270 7,186,438 11,310,580,182
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 182,600 -1500 -.81 183,600 187,200 182,300 466,486 85,902,422,700
진양폴리 (010640) 4,095 5 .12 4,075 4,125 4,070 73,073 299,362,596
화천기계 (010660) 5,250 285 5.74 5,060 5,380 5,000 870,474 4,557,429,470
화신 (010690) 8,790 -10 -.11 8,710 8,830 8,600 143,104 1,243,425,345
평화홀딩스 (010770) 5,050 80 1.61 4,970 5,210 4,890 660,044 3,351,316,835
아이에스동서 (010780) 23,800 -600 -2.46 24,150 24,250 23,400 86,348 2,053,889,350
퍼스텍 (010820) 4,120 210 5.37 4,000 4,250 3,960 2,275,530 9,344,135,295
S-Oil (010950) 59,200 700 1.2 59,800 60,300 58,500 432,403 25,676,287,850
S-Oil우 (010955) 40,000 400 1.01 40,100 40,250 39,750 6,657 266,366,025
삼호개발 (010960) 3,625 50 1.4 3,575 3,650 3,560 166,193 600,740,952
진원생명과학 (011000) 2,760 -140 -4.83 2,875 2,875 2,730 1,586,837 4,401,906,662
LG이노텍 (011070) 150,000 100 .07 149,300 150,400 148,300 216,872 32,414,532,950
에넥스 (011090) 670 14 2.13 665 670 654 253,441 167,977,125
CJ씨푸드 (011150) 3,015 -20 -.66 3,025 3,060 3,010 302,745 917,370,223
CJ씨푸드1우 (011155) 18,120 310 1.74 18,000 18,120 17,890 853 15,381,260
롯데케미칼 (011170) 66,700 200 .3 69,000 69,600 63,900 357,514 24,057,058,000
HMM (011200) 23,000 500 2.22 22,550 23,350 22,250 2,912,115 66,630,866,675
현대위아 (011210) 47,000 1600 3.52 45,500 47,200 45,400 160,283 7,475,954,350
삼화전자 (011230) 4,005 15 .38 4,040 4,130 3,990 64,954 264,260,065
태림포장 (011280) 2,270 5 .22 2,265 2,290 2,230 92,670 209,186,962
성안머티리얼스 (011300) 497 -1 -.2 498 501 490 194,545 96,147,574
유니켐 (011330) 1,533 -17 -1.1 1,550 1,590 1,511 246,110 381,611,468
부산산업 (011390) 114,600 4300 3.9 116,000 124,700 111,400 119,938 14,098,143,050
갤럭시아에스엠 (011420) 2,660 -110 -3.97 2,770 2,775 2,650 2,247,111 6,098,350,275
한농화성 (011500) 15,260 90 .59 15,240 15,670 15,140 157,367 2,424,203,175
와이투솔루션 (011690) 3,070 -30 -.97 3,085 3,135 3,020 800,231 2,466,520,483
한신기계 (011700) 3,770 425 12.71 3,490 3,910 3,465 13,136,529 49,177,144,302
현대코퍼레이션 (011760) 27,900 150 .54 28,350 28,750 27,750 80,324 2,270,495,500
금호석유화학 (011780) 121,300 -1800 -1.46 124,200 125,900 121,300 153,444 18,749,140,400
금호석유화학우 (011785) 59,000 100 .17 58,900 59,500 58,500 7,612 448,759,900
SKC (011790) 94,600 -1700 -1.77 95,600 96,100 94,400 274,123 26,049,558,750
STX (011810) 3,485 30 .87 3,480 3,595 3,430 69,331 243,416,197
신성이엔지 (011930) 1,546 5 .32 1,543 1,564 1,524 3,078,593 4,763,362,986
DB (012030) 1,476 -11 -.74 1,500 1,500 1,462 276,253 407,648,539
영흥 (012160) 536 5 .94 531 546 530 555,035 297,967,759
아센디오 (012170) 3,975 -40 -1 4,245 4,245 3,945 54,048 216,246,055
계양전기 (012200) 1,465 5 .34 1,460 1,467 1,456 66,878 97,744,779
계양전기우 (012205) 3,580 15 .42 3,600 3,620 3,580 1,621 5,832,530
영화금속 (012280) 874 4 .46 870 880 865 62,892 54,983,479
경동인베스트 (012320) 65,200 100 .15 66,100 66,100 64,600 2,713 176,581,400
현대모비스 (012330) 284,500 -4000 -1.39 284,500 290,500 282,500 328,418 93,599,134,895
한화에어로스페이스 (012450) 953,000 48000 5.3 919,000 958,000 906,000 442,140 414,204,751,000
더존비즈온 (012510) 61,600 -1600 -2.53 62,900 63,000 61,600 214,020 13,275,873,350
경인양행 (012610) 3,500 15 .43 3,465 3,545 3,455 130,094 456,608,223
HDC (012630) 22,250 -150 -.67 22,700 22,900 21,950 916,960 20,544,486,250
모나리자 (012690) 2,830 0 0 2,835 2,860 2,820 158,061 448,745,667
에스원 (012750) 71,700 1100 1.56 69,800 72,900 69,100 124,389 8,881,129,650
대창 (012800) 1,401 -5 -.36 1,405 1,405 1,363 539,323 752,105,752
세우글로벌 (013000) 1,229 17 1.4 1,208 1,244 1,197 114,307 138,629,945
일성건설 (013360) 2,115 123 6.17 2,000 2,215 2,000 2,151,272 4,629,146,448
화승코퍼레이션 (013520) 2,105 0 0 2,105 2,130 2,085 65,689 137,682,155
디와이 (013570) 4,620 5 .11 4,640 4,650 4,555 57,451 264,557,520
계룡건설 (013580) 21,900 550 2.58 21,350 22,700 21,350 721,237 16,014,137,825
까뮤이앤씨 (013700) 1,140 12 1.06 1,128 1,140 1,123 43,979 49,853,007
지엠비코리아 (013870) 4,070 10 .25 4,050 4,080 4,040 12,752 51,823,555
지누스 (013890) 17,230 -230 -1.32 17,470 17,510 17,120 113,935 1,964,994,880
한익스프레스 (014130) 3,520 20 .57 3,570 3,585 3,475 12,584 44,185,225
대영포장 (014160) 1,184 -1 -.08 1,188 1,189 1,173 1,312,429 1,551,145,074
금강공업 (014280) 4,670 60 1.3 4,615 4,735 4,600 135,155 631,051,055
금강공업우 (014285) 7,000 -10 -.14 7,010 7,030 7,000 433 3,031,450
영보화학 (014440) 4,560 0 0 4,570 4,605 4,530 94,105 429,566,915
극동유화 (014530) 3,535 10 .28 3,605 3,605 3,525 143,621 510,774,664
태경비케이 (014580) 4,865 30 .62 4,845 4,945 4,835 164,101 802,837,334
한솔케미칼 (014680) 152,800 -5400 -3.41 155,000 155,800 150,500 108,934 16,632,799,800
사조씨푸드 (014710) 6,990 -110 -1.55 7,100 7,210 6,990 132,155 936,171,275
HL D&I (014790) 2,795 55 2.01 2,710 2,800 2,710 108,250 300,119,580
동원시스템즈 (014820) 32,200 300 .94 32,100 32,400 31,850 26,472 850,927,450
동원시스템즈우 (014825) 17,760 0 0 17,760 17,760 17,760 130 2,308,800
유니드 (014830) 86,900 400 .46 86,500 87,500 86,100 33,384 2,890,164,500
성문전자 (014910) 1,220 5 .41 1,221 1,223 1,211 19,137 23,299,750
성문전자우 (014915) 4,615 35 .76 4,580 4,615 4,580 302 1,386,010
인디에프 (014990) 1,227 138 12.67 1,197 1,316 1,141 19,944,380 24,768,042,370
이스타코 (015020) 818 25 3.15 812 842 796 1,139,181 937,210,497
대창단조 (015230) 5,980 20 .34 5,990 6,080 5,940 80,567 482,346,980
에이엔피 (015260) 432 9 2.13 430 432 423 34,279 14,645,330
INVENI (015360) 55,300 1000 1.84 54,300 55,300 54,100 16,061 883,704,000
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 28,450 350 1.25 28,300 29,300 27,850 5,562,903 159,599,403,950
일진홀딩스 (015860) 5,150 -120 -2.28 5,300 5,300 5,150 174,027 906,198,290
태경산업 (015890) 5,480 40 .74 5,420 5,510 5,420 61,917 339,591,335
대현 (016090) 1,951 1 .05 1,953 1,967 1,950 87,818 172,116,291
삼성증권 (016360) 63,800 -900 -1.39 64,000 64,900 63,700 755,884 48,453,550,950
KG스틸 (016380) 6,360 -50 -.78 6,350 6,460 6,300 108,127 691,453,400
한세예스24홀딩스 (016450) 4,140 -70 -1.66 4,195 4,195 4,105 69,728 288,310,430
환인제약 (016580) 12,100 30 .25 12,070 12,200 12,070 25,476 309,206,900
신대양제지 (016590) 12,970 -880 -6.35 14,000 14,090 12,590 248,935 3,226,665,150
DB증권 (016610) 7,910 50 .64 7,950 8,170 7,840 217,606 1,736,468,510
대성홀딩스 (016710) 10,370 330 3.29 10,050 10,450 9,800 143,111 1,454,599,135
두올 (016740) 3,375 -55 -1.6 3,420 3,450 3,360 45,884 156,668,680
퍼시스 (016800) 45,000 -300 -.66 45,300 46,500 44,900 1,570 71,067,300
웅진 (016880) 2,470 105 4.44 2,380 2,530 2,310 3,092,412 7,578,948,160
광명전기 (017040) 2,120 20 .95 2,125 2,150 2,080 436,201 921,137,721
명문제약 (017180) 1,714 -19 -1.1 1,733 1,733 1,705 54,269 92,833,546
우신시스템 (017370) 7,720 0 0 7,800 7,830 7,590 199,710 1,540,815,395
서울가스 (017390) 59,700 200 .34 59,200 60,100 59,000 14,429 862,109,450
수산세보틱스 (017550) 1,865 40 2.19 1,826 1,870 1,825 119,520 221,912,070
SK텔레콤 (017670) 54,100 400 .74 54,000 54,200 53,500 1,149,307 62,062,773,646
현대엘리베이터 (017800) 84,300 5700 7.25 83,600 88,600 82,800 1,083,786 92,258,892,450
풀무원 (017810) 12,600 -130 -1.02 12,770 12,890 12,580 140,084 1,774,874,670
DS단석 (017860) 27,150 50 .18 27,100 28,300 27,000 366,457 10,152,802,850
광전자 (017900) 1,991 3 .15 1,989 2,000 1,977 29,100 57,876,863
E1 (017940) 78,200 2500 3.3 76,000 78,900 76,000 22,833 1,780,620,500
한국카본 (017960) 22,400 1350 6.41 21,750 23,400 21,700 2,369,039 53,380,127,025
애경산업 (018250) 16,180 340 2.15 15,890 16,290 15,750 69,706 1,116,445,465
삼성에스디에스 (018260) 138,600 800 .58 137,700 141,100 135,400 224,304 31,096,285,950
조일알미늄 (018470) 1,594 6 .38 1,588 1,607 1,578 707,536 1,127,349,370
동원금속 (018500) 1,345 1 .07 1,351 1,359 1,344 248,300 335,845,039
SK가스 (018670) 216,000 1000 .47 214,000 219,000 214,000 27,984 6,040,995,750
한온시스템 (018880) 3,100 -40 -1.27 3,140 3,170 3,085 3,201,005 9,961,410,162
신풍제약 (019170) 10,730 -350 -3.16 11,200 11,200 10,610 283,190 3,054,910,275
신풍제약우 (019175) 32,100 -2800 -8.02 32,250 34,900 32,100 125,141 4,093,755,600
티에이치엔 (019180) 2,955 -5 -.17 2,960 2,965 2,935 69,104 203,779,490
세아특수강 (019440) 14,280 20 .14 14,200 14,350 14,180 9,464 135,505,540
엑시큐어하이트론 (019490) 739 -7 -.94 747 754 735 607,359 450,505,365
대교 (019680) 2,475 45 1.85 2,430 2,505 2,420 47,622 117,793,275
대교우B (019685) 1,358 21 1.57 1,337 1,358 1,325 27,702 37,272,633
한섬 (020000) 17,110 130 .77 16,980 17,460 16,910 180,195 3,100,707,770
키다리스튜디오 (020120) 3,810 5 .13 3,780 3,840 3,700 324,069 1,228,513,367
롯데에너지머티리얼즈 (020150) 22,900 500 2.23 22,450 23,000 22,200 105,913 2,409,742,250
아시아나항공 (020560) 9,830 -130 -1.31 9,940 9,950 9,830 160,211 1,581,461,520
일진디스플 (020760) 747 17 2.33 730 752 725 77,280 57,213,380
서원 (021050) 1,305 16 1.24 1,295 1,319 1,279 344,905 448,462,904
코웨이 (021240) 93,800 -1000 -1.05 93,900 94,900 92,300 343,439 32,190,866,200
세원정공 (021820) 11,030 740 7.19 10,310 11,970 10,310 354,519 3,994,552,765
포스코DX (022100) 24,350 1800 7.98 22,300 24,500 22,300 1,624,628 38,599,633,250
삼원강재 (023000) 2,535 5 .2 2,530 2,545 2,505 8,988 22,732,585
MH에탄올 (023150) 5,350 60 1.13 5,290 5,390 5,250 7,200 38,209,520
한국종합기술 (023350) 5,750 90 1.59 5,660 5,900 5,660 82,730 475,406,580
동남합성 (023450) 34,150 0 0 34,300 34,300 34,000 1,452 49,461,650
롯데쇼핑 (023530) 76,500 -400 -.52 76,800 77,700 75,800 122,344 9,343,787,900
다우기술 (023590) 30,900 2300 8.04 29,200 31,300 28,900 780,357 23,645,731,775
인지컨트롤스 (023800) 6,260 30 .48 6,240 6,340 6,240 62,869 394,722,120
인팩 (023810) 6,050 60 1 5,990 6,100 5,930 8,721 52,610,690
에쓰씨엔지니어링 (023960) 1,294 32 2.54 1,265 1,300 1,265 190,606 244,605,563
WISCOM (024070) 2,085 55 2.71 2,035 2,095 1,981 28,154 57,896,148
디씨엠 (024090) 13,770 60 .44 13,720 13,890 13,640 11,439 157,668,825
기업은행 (024110) 16,720 -70 -.42 16,800 16,930 16,700 1,641,193 27,512,560,515
콜마홀딩스 (024720) 12,740 -180 -1.39 12,900 12,990 12,640 211,612 2,700,524,895
대원화성 (024890) 920 11 1.21 904 937 901 92,435 84,823,720
디와이덕양 (024900) 2,750 -15 -.54 2,775 2,780 2,745 69,120 191,233,979
KPX케미칼 (025000) 48,400 150 .31 48,300 48,750 48,250 11,654 564,865,800
SJM홀딩스 (025530) 3,785 5 .13 3,800 3,800 3,740 35,011 131,780,845
한국단자 (025540) 66,600 4100 6.56 63,200 66,700 62,900 142,001 9,267,749,100
미래산업 (025560) 670 5 .75 662 675 661 463,937 310,828,421
제이준코스메틱 (025620) 8,600 -420 -4.66 9,020 9,260 8,350 104,496 895,508,955
한솔홈데코 (025750) 749 12 1.63 738 754 736 891,046 666,028,284
이구산업 (025820) 4,715 -90 -1.87 4,735 4,770 4,690 333,385 1,575,464,280
남해화학 (025860) 7,950 390 5.16 8,100 8,180 7,820 1,017,648 8,188,922,495
한국주강 (025890) 1,899 28 1.5 1,874 1,910 1,845 32,586 61,374,277
스틱인베스트먼트 (026890) 11,000 230 2.14 10,890 11,050 10,500 147,798 1,603,031,190
부국철강 (026940) 2,360 -5 -.21 2,370 2,380 2,350 87,528 206,914,751
동서 (026960) 26,800 -150 -.56 26,600 27,050 26,600 89,530 2,402,903,600
BGF (027410) 4,350 -90 -2.03 4,490 4,495 4,350 255,527 1,118,917,901
마니커 (027740) 962 -18 -1.84 978 978 953 581,804 560,600,185
한국제지 (027970) 841 18 2.19 821 841 820 135,664 113,266,398
삼성E&A (028050) 23,400 200 .86 23,200 23,750 23,100 1,456,374 34,100,988,625
동아지질 (028100) 16,780 370 2.25 16,520 17,000 16,520 48,897 822,672,130
삼성물산 (028260) 168,100 -5100 -2.94 172,700 173,900 168,100 1,023,195 173,717,451,120
삼성물산우B (02826K) 127,900 900 .71 128,000 128,600 125,200 12,556 1,588,286,250
팬오션 (028670) 3,855 55 1.45 3,870 3,895 3,810 2,209,840 8,504,020,521
케이씨 (029460) 24,100 -300 -1.23 24,400 24,700 23,800 47,866 1,151,966,900
신도리코 (029530) 50,300 -1600 -3.08 52,400 52,400 49,950 20,267 1,026,130,325
삼성카드 (029780) 49,400 -1400 -2.76 50,400 51,000 49,150 159,892 7,933,561,725
제일기획 (030000) 20,000 1000 5.26 19,310 20,450 19,220 1,102,633 21,906,103,080
NICE평가정보 (030190) 14,430 30 .21 14,460 14,680 14,280 72,037 1,043,476,295
KT (030200) 51,800 200 .39 51,200 52,100 51,200 660,220 34,435,879,064
다올투자증권 (030210) 3,860 100 2.66 3,770 3,925 3,710 482,470 1,842,360,809
교보증권 (030610) 8,200 210 2.63 8,100 8,400 8,000 484,911 3,981,167,145
동원수산 (030720) 6,050 40 .67 6,030 6,090 5,910 12,047 72,526,665
서울보증보험 (031210) 41,250 1700 4.3 39,700 42,200 39,650 475,134 19,628,971,625
신세계인터내셔날 (031430) 11,350 350 3.18 11,010 11,400 11,000 288,319 3,245,951,985
신세계푸드 (031440) 35,900 -650 -1.78 36,650 36,650 35,800 10,086 364,320,825
아이티센씨티에스 (031820) 671 -10 -1.47 681 690 669 610,628 412,383,429
롯데관광개발 (032350) 13,420 400 3.07 13,100 13,700 13,050 604,553 8,125,708,220
황금에스티 (032560) 6,070 -50 -.82 6,120 6,160 6,070 25,863 157,907,440
LG유플러스 (032640) 13,270 150 1.14 13,090 13,550 13,080 1,723,748 22,855,553,205
삼성생명 (032830) 122,600 100 .08 122,400 124,300 120,200 536,093 65,707,248,400
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 13,410 210 1.59 13,600 13,770 13,360 233,053 3,171,236,585
체시스 (033250) 1,682 52 3.19 1,616 1,682 1,552 884,057 1,442,330,683
유나이티드제약 (033270) 21,050 -200 -.94 21,250 21,500 20,950 37,294 787,643,575
SJG세종 (033530) 4,640 -35 -.75 4,675 4,710 4,640 61,871 288,539,080
KT&G (033780) 122,200 600 .49 120,100 123,900 120,100 382,836 46,913,909,000
무학 (033920) 8,110 -70 -.86 8,180 8,200 8,100 56,023 455,700,805
두산에너빌리티 (034020) 54,600 3500 6.85 54,300 56,300 53,000 16,430,444 891,450,243,350
SBS (034120) 29,200 150 .52 28,850 29,600 28,150 111,686 3,230,224,275
LG디스플레이 (034220) 9,050 170 1.91 8,960 9,300 8,930 2,769,171 25,238,692,640
파라다이스 (034230) 14,000 150 1.08 13,900 14,300 13,880 415,078 5,853,380,060
NICE (034310) 12,510 10 .08 12,500 12,700 12,420 157,094 1,966,737,175
인천도시가스 (034590) 25,600 150 .59 25,450 25,600 25,450 4,928 125,917,925
SK (034730) 192,500 -2200 -1.13 195,500 195,800 191,000 327,347 63,249,347,500
SK우 (03473K) 156,300 -900 -.57 157,500 158,900 155,000 7,547 1,188,458,450
한국토지신탁 (034830) 1,287 -20 -1.53 1,307 1,322 1,281 1,160,810 1,510,534,729
HS애드 (035000) 7,820 110 1.43 7,710 7,860 7,710 22,388 174,400,755
백산 (035150) 14,640 -310 -2.07 14,880 15,100 14,630 83,758 1,241,312,590
강원랜드 (035250) 17,440 220 1.28 17,200 17,470 17,190 1,383,834 24,072,697,395
NAVER (035420) 198,900 -2100 -1.04 199,500 201,500 198,900 624,703 124,719,434,450
신세계 I&C (035510) 14,690 280 1.94 14,600 14,990 14,470 179,858 2,658,321,510
카카오 (035720) 50,500 -900 -1.75 50,800 51,800 50,300 4,071,665 206,684,571,850
콘텐트리중앙 (036420) 12,680 270 2.18 12,450 12,840 12,260 176,590 2,228,813,365
한국가스공사 (036460) 38,300 450 1.19 38,200 38,800 38,050 495,292 19,048,978,550
SNT홀딩스 (036530) 55,600 600 1.09 55,000 58,800 54,000 53,390 2,963,224,850
엔씨소프트 (036570) 176,600 -1300 -.73 178,000 181,800 175,100 227,190 40,407,338,700
팜스코 (036580) 2,730 10 .37 2,800 2,800 2,710 18,715 51,113,160
YG PLUS (037270) 6,880 -10 -.15 6,850 6,950 6,740 726,714 4,989,623,945
LG헬로비전 (037560) 2,680 40 1.52 2,640 2,690 2,625 311,150 828,217,740
광주신세계 (037710) 29,300 150 .51 29,250 29,400 29,200 40,924 1,200,004,750
하나투어 (039130) 52,900 200 .38 53,200 54,200 52,900 155,321 8,268,135,100
키움증권 (039490) 197,000 7000 3.68 190,200 205,250 188,300 408,140 80,977,099,300
HDC랩스 (039570) 9,300 70 .76 9,230 9,390 9,125 22,266 205,575,015
상신브레이크 (041650) 3,020 0 0 3,025 3,055 3,000 49,841 150,969,929
한화오션 (042660) 84,000 4600 5.79 79,600 86,600 79,600 11,376,916 959,492,998,300
HD현대인프라코어 (042670) 10,690 40 .38 10,940 10,950 10,590 2,443,554 26,193,080,675
한미반도체 (042700) 88,000 2200 2.56 85,300 88,900 84,300 1,700,786 147,783,455,400
주연테크 (044380) 350 -1 -.28 351 353 342 75,468 26,444,357
KSS해운 (044450) 10,080 20 .2 10,060 10,130 9,940 78,044 784,780,990
코스맥스비티아이 (044820) 16,900 400 2.42 16,730 17,140 16,450 30,900 524,131,605
대우건설 (047040) 4,515 75 1.69 4,505 4,595 4,455 3,689,225 16,706,785,328
포스코인터내셔널 (047050) 51,700 300 .58 51,100 52,100 50,800 475,446 24,562,653,300
유니온머티리얼 (047400) 1,704 15 .89 1,691 1,709 1,680 162,759 275,409,874
한국항공우주 (047810) 90,500 2600 2.96 88,400 91,000 87,500 1,211,455 108,855,845,950
동원F&B (049770) 42,700 -50 -.12 43,100 43,600 42,500 28,598 1,226,885,250
우진플라임 (049800) 2,045 10 .49 2,065 2,065 2,020 32,583 66,196,957
한전KPS (051600) 50,300 6150 13.93 46,200 54,000 45,700 3,295,811 166,324,030,625
진양화학 (051630) 2,100 -10 -.47 2,100 2,125 2,090 74,919 157,161,445
LG생활건강 (051900) 342,500 -3000 -.87 343,000 344,500 340,500 79,607 27,247,574,250
LG생활건강우 (051905) 140,000 600 .43 139,300 140,000 138,400 10,165 1,415,983,350
LG화학 (051910) 210,500 2000 .96 207,000 213,000 206,500 446,626 94,039,993,250
LG화학우 (051915) 110,000 3600 3.38 107,000 110,800 106,400 89,777 9,814,984,050
한전기술 (052690) 89,700 18300 25.63 78,000 92,800 76,400 7,718,221 667,157,384,450
스카이라이프 (053210) 4,900 40 .82 4,875 4,920 4,855 67,260 328,744,234
한미글로벌 (053690) 17,800 110 .62 17,830 17,980 17,690 52,656 939,458,140
테이팩스 (055490) 14,010 10 .07 14,010 14,150 13,910 10,738 150,438,710
신한지주 (055550) 58,600 -1200 -2.01 59,000 59,600 58,300 1,955,484 114,915,035,400
현대홈쇼핑 (057050) 56,900 100 .18 56,800 57,800 56,100 24,532 1,398,121,650
포스코스틸리온 (058430) 40,200 400 1.01 39,800 40,950 39,600 28,397 1,148,833,600
세아홀딩스 (058650) 106,700 -2100 -1.93 114,900 114,900 106,700 1,639 176,933,000
다스코 (058730) 3,290 130 4.11 3,185 3,370 3,160 521,130 1,708,252,723
KTcs (058850) 2,890 -50 -1.7 2,940 2,940 2,885 343,811 999,127,972
KTis (058860) 3,020 -10 -.33 3,030 3,030 2,995 177,782 535,818,135
HL홀딩스 (060980) 41,300 -50 -.12 41,700 41,700 40,750 28,342 1,165,874,775
산일전기 (062040) 70,600 1200 1.73 71,700 74,200 70,600 458,803 33,062,471,200
종근당바이오 (063160) 24,000 -300 -1.23 24,200 24,500 23,850 11,343 274,673,550
현대로템 (064350) 179,700 8800 5.15 173,200 179,700 173,000 1,475,368 261,339,283,350
LG씨엔에스 (064400) 59,000 6300 11.95 52,800 61,600 52,700 7,645,330 450,028,145,150
SNT모티브 (064960) 30,400 1000 3.4 29,450 30,400 29,400 60,884 1,833,358,375
LG전자 (066570) 75,200 600 .8 76,400 76,500 74,900 897,232 67,760,234,050
LG전자우 (066575) 37,950 400 1.07 38,000 38,400 37,700 74,960 2,850,200,325
엘앤에프 (066970) 52,800 2000 3.94 50,400 53,700 50,400 729,956 38,443,275,000
세이브존I&C (067830) 2,810 0 0 2,810 2,850 2,780 90,448 254,437,081
셀트리온 (068270) 163,900 1700 1.05 160,800 165,500 160,800 747,962 122,383,730,250
삼성출판사 (068290) 17,500 -50 -.28 17,670 17,830 17,490 49,120 867,624,505
TKG휴켐스 (069260) 16,520 -10 -.06 16,510 16,790 16,360 300,367 4,961,510,340
대호에이엘 (069460) 1,903 -54 -2.76 1,998 1,998 1,892 1,098,098 2,132,069,546
대웅제약 (069620) 162,500 -1100 -.67 163,600 166,400 161,400 27,068 4,418,670,900
한세엠케이 (069640) 1,321 46 3.61 1,275 1,465 1,275 813,992 1,119,728,909
DSR제강 (069730) 3,750 10 .27 3,740 3,775 3,720 15,827 59,171,685
현대백화점 (069960) 72,200 -200 -.28 71,300 73,500 71,300 105,840 7,668,958,300
모나용평 (070960) 5,240 450 9.39 5,600 5,700 5,160 3,550,745 19,184,812,265
한국금융지주 (071050) 122,100 -900 -.73 121,700 124,500 120,300 431,001 52,831,015,850
한국금융지주우 (071055) 84,300 1500 1.81 83,700 84,900 82,200 69,485 5,839,867,250
하이스틸 (071090) 4,280 -30 -.7 4,290 4,365 4,250 514,288 2,215,238,340
지역난방공사 (071320) 80,300 900 1.13 80,900 82,600 79,900 107,943 8,718,431,600
롯데하이마트 (071840) 8,150 -20 -.24 8,170 8,190 8,130 17,272 140,959,480
코아스 (071950) 10,080 130 1.31 10,200 10,340 9,900 52,755 534,187,350
HD현대마린엔진 (071970) 44,050 700 1.61 43,200 44,850 42,950 350,221 15,417,977,950
유엔젤 (072130) 5,250 -110 -2.05 5,320 5,360 5,210 138,027 725,121,890
농심홀딩스 (072710) 84,000 0 0 84,800 85,200 83,700 14,488 1,218,958,350
금호타이어 (073240) 4,460 -10 -.22 4,470 4,480 4,420 547,965 2,437,035,137
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,320 -40 -1.19 3,380 3,395 3,320 5,607 18,699,934
세진중공업 (075580) 11,960 30 .25 12,000 12,410 11,840 1,160,053 14,083,254,495
유니퀘스트 (077500) 6,500 -50 -.76 6,570 6,670 6,410 131,278 854,857,675
STX엔진 (077970) 23,150 100 .43 23,000 23,550 22,800 450,717 10,475,122,700
텔코웨어 (078000) 14,600 960 7.04 13,640 14,910 13,410 108,777 1,561,433,045
에이블씨엔씨 (078520) 7,380 50 .68 7,390 7,440 7,300 62,122 456,841,660
GS (078930) 46,850 -300 -.64 47,450 47,500 46,650 401,106 18,822,874,075
GS우 (078935) 42,150 -150 -.35 42,500 42,950 41,950 10,594 447,527,900
CJ CGV (079160) 5,330 -110 -2.02 5,440 5,450 5,300 221,201 1,183,385,900
현대리바트 (079430) 8,220 -50 -.6 8,310 8,380 8,200 12,261 101,208,570
LIG넥스원 (079550) 460,000 8500 1.88 451,500 460,000 450,500 210,578 96,166,678,750
전진건설로봇 (079900) 48,100 350 .73 47,900 48,950 47,900 74,107 3,590,510,575
휴비스 (079980) 3,205 150 4.91 3,055 3,235 3,055 160,171 506,412,569
일진다이아 (081000) 13,220 -160 -1.2 13,380 13,800 13,220 24,388 325,172,210
미스토홀딩스 (081660) 34,650 -1100 -3.08 35,500 35,900 34,300 477,206 16,604,338,300
동양생명 (082640) 6,930 140 2.06 6,800 7,030 6,720 253,333 1,754,965,245
한화엔진 (082740) 29,050 900 3.2 27,950 29,350 27,800 1,463,390 42,175,893,475
그린케미칼 (083420) 8,830 -90 -1.01 8,850 8,930 8,700 155,626 1,372,792,350
대한제강 (084010) 17,740 420 2.42 17,500 17,760 17,340 31,145 550,549,205
동양고속 (084670) 7,930 130 1.67 7,800 8,100 7,800 2,285 18,135,050
이월드 (084680) 1,506 6 .4 1,507 1,529 1,480 260,820 393,016,623
대상홀딩스 (084690) 10,850 -150 -1.36 10,990 11,000 10,700 231,912 2,515,726,975
대상홀딩스우 (084695) 15,930 0 0 15,930 16,190 15,800 9,766 155,187,290
TBH글로벌 (084870) 1,289 15 1.18 1,274 1,295 1,270 13,770 17,660,316
엔케이 (085310) 855 3 .35 854 866 847 181,069 154,984,800
미래에셋생명 (085620) 6,530 -50 -.76 6,490 6,660 6,430 132,384 868,703,370
현대글로비스 (086280) 121,000 -600 -.49 120,500 122,700 120,400 311,414 37,808,348,850
하나금융지주 (086790) 77,200 -600 -.77 76,400 77,750 76,100 2,180,729 168,051,292,350
이리츠코크렙 (088260) 4,550 -20 -.44 4,610 4,610 4,510 173,510 786,275,650
한화생명 (088350) 3,295 115 3.62 3,220 3,365 3,200 6,878,671 22,629,176,813
진도 (088790) 2,020 -40 -1.94 2,055 2,075 2,005 20,310 41,460,660
맥쿼리인프라 (088980) 11,700 -100 -.85 11,800 11,830 11,660 1,882,055 22,027,475,045
HDC현대EP (089470) 4,030 10 .25 4,025 4,030 3,980 60,090 240,282,040
제주항공 (089590) 7,030 -20 -.28 7,050 7,090 6,990 108,997 767,012,050
롯데렌탈 (089860) 34,200 100 .29 34,300 34,550 33,600 87,620 2,990,286,250
평화산업 (090080) 1,114 1 .09 1,113 1,126 1,103 839,084 936,810,179
노루페인트 (090350) 9,300 0 0 9,320 9,380 9,120 121,709 1,128,223,295
노루페인트우 (090355) 15,250 200 1.33 15,440 15,440 15,250 1,383 21,153,850
메타랩스 (090370) 1,433 0 0 1,500 1,500 1,415 89,760 128,648,574
아모레퍼시픽 (090430) 135,600 -4100 -2.93 139,800 140,000 133,100 531,471 72,669,032,300
아모레퍼시픽우 (090435) 46,100 500 1.1 45,650 46,100 44,900 25,095 1,144,753,925
비에이치 (090460) 12,570 -30 -.24 12,610 12,610 12,460 226,557 2,838,726,695
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,150 -15 -.69 2,190 2,195 2,140 507,677 1,098,265,206
디아이씨 (092200) 4,595 -20 -.43 4,620 4,630 4,515 219,478 999,171,107
KEC (092220) 821 -8 -.97 835 840 813 778,655 640,561,134
KPX홀딩스 (092230) 70,000 500 .72 69,500 70,600 69,500 3,609 251,987,700
기신정기 (092440) 2,595 -25 -.95 2,620 2,635 2,565 28,241 72,964,013
DYP (092780) 4,620 35 .76 4,585 4,685 4,575 18,120 83,428,680
넥스틸 (092790) 15,070 -20 -.13 15,030 15,440 14,980 359,660 5,470,715,920
LF (093050) 17,680 370 2.14 17,300 17,900 17,280 105,510 1,857,195,285
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,220 257 13.09 1,963 2,330 1,963 6,284,476 13,847,497,772
후성 (093370) 5,040 130 2.65 4,920 5,150 4,915 750,124 3,790,725,040
효성ITX (094280) 12,510 30 .24 12,490 12,520 12,450 16,121 201,163,015
맵스리얼티1 (094800) 4,410 -40 -.9 4,450 4,450 4,375 157,999 696,556,585
AJ네트웍스 (095570) 3,995 -30 -.75 4,050 4,050 3,975 281,951 1,127,644,846
웅진씽크빅 (095720) 1,775 -8 -.45 1,789 1,789 1,736 277,915 488,465,029
JW홀딩스 (096760) 4,100 50 1.23 4,005 4,130 4,005 299,892 1,228,985,505
SK이노베이션 (096770) 95,500 1300 1.38 94,700 97,500 94,300 558,444 53,450,928,250
SK이노베이션우 (096775) 65,000 200 .31 65,800 65,900 64,100 3,980 259,376,150
HJ중공업 (097230) 7,530 410 5.76 7,180 7,660 7,180 1,919,871 14,333,742,665
엠씨넥스 (097520) 27,900 200 .72 28,400 28,400 27,600 47,740 1,332,947,375
CJ제일제당 (097950) 246,000 -500 -.2 246,500 247,000 244,000 72,025 17,684,527,250
CJ제일제당 우 (097955) 146,700 3300 2.3 144,700 146,700 143,200 7,840 1,136,705,000
SK오션플랜트 (100090) 20,200 -250 -1.22 20,000 20,550 19,820 355,167 7,153,188,300
비상교육 (100220) 7,140 -50 -.7 7,190 7,400 7,070 160,708 1,163,331,370
진양홀딩스 (100250) 3,340 10 .3 3,320 3,350 3,305 104,935 348,969,626
SNT에너지 (100840) 42,850 450 1.06 43,500 45,000 42,450 203,090 8,886,287,650
인바이오젠 (101140) 13,510 1530 12.77 11,890 14,500 11,860 132,227 1,789,807,280
해태제과식품 (101530) 7,250 30 .42 7,280 7,340 7,120 64,624 465,933,890
동성케미컬 (102260) 4,380 5 .11 4,400 4,430 4,350 129,601 569,479,079
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,340 -60 -.53 11,400 11,580 11,250 17,400 196,781,765
풍산 (103140) 87,600 3400 4.04 83,200 88,400 83,000 722,432 62,178,603,650
일진전기 (103590) 31,400 -300 -.95 32,250 32,700 31,200 447,753 14,270,273,175
한국철강 (104700) 9,820 -180 -1.8 10,000 10,120 9,820 52,761 528,215,440
KB금융 (105560) 105,900 -1300 -1.21 107,600 108,100 105,000 2,261,184 240,086,052,500
한세실업 (105630) 11,070 -60 -.54 11,130 11,270 10,980 484,764 5,368,430,570
우진 (105840) 10,250 970 10.45 9,760 10,710 9,600 2,319,972 23,733,191,235
미원홀딩스 (107590) 77,500 -500 -.64 78,000 78,000 77,400 163 12,680,900
LX세미콘 (108320) 62,300 -500 -.8 63,100 63,300 61,800 57,014 3,553,826,500
LX하우시스 (108670) 32,900 -100 -.3 33,050 33,300 32,650 20,589 676,568,150
LX하우시스우 (108675) 18,850 70 .37 18,880 18,970 18,720 862 16,258,320
주성코퍼레이션 (109070) 958 20 2.13 938 975 934 473,389 453,790,746
호전실업 (111110) 8,900 50 .56 8,850 8,970 8,760 31,624 280,517,985
동인기연 (111380) 15,340 70 .46 15,470 15,560 15,220 19,372 297,484,370
영원무역 (111770) 60,800 0 0 60,200 61,400 60,100 80,485 4,879,416,800
씨에스윈드 (112610) 51,300 0 0 52,700 52,700 50,600 444,576 22,846,850,450
GKL (114090) 15,170 300 2.02 14,740 15,420 14,740 378,551 5,759,924,260
대성에너지 (117580) 8,200 320 4.06 8,270 8,310 8,060 315,655 2,575,667,525
메타케어 (118000) 355 -2 -.56 357 359 345 705,803 247,575,174
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 105,800 1100 1.05 105,300 107,900 103,700 12,507 1,318,671,000
코오롱인더 (120110) 34,300 700 2.08 33,550 34,650 33,450 169,199 5,772,745,075
코오롱인더우 (120115) 21,900 200 .92 21,650 21,950 21,650 3,769 82,138,000
아이마켓코리아 (122900) 8,270 50 .61 8,220 8,300 8,210 68,325 564,448,765
한국화장품 (123690) 7,350 -60 -.81 7,410 7,420 7,290 99,196 728,341,435
SJM (123700) 3,545 -5 -.14 3,550 3,580 3,510 79,283 280,200,623
한국자산신탁 (123890) 2,555 -25 -.97 2,580 2,600 2,540 413,978 1,062,006,412
현대퓨처넷 (126560) 3,285 -5 -.15 3,290 3,295 3,265 65,856 216,207,390
수산인더스트리 (126720) 26,900 800 3.07 27,100 28,100 26,450 304,908 8,354,086,075
대성산업 (128820) 4,400 35 .8 4,510 4,650 4,375 356,500 1,599,185,543
한미약품 (128940) 314,000 -500 -.16 318,500 320,000 312,500 107,156 33,726,363,000
인터지스 (129260) 2,735 -35 -1.26 2,770 2,775 2,720 115,138 316,527,687
한전산업 (130660) 14,690 2320 18.76 13,100 15,760 12,910 11,962,052 174,962,244,615
화인베스틸 (133820) 840 9 1.08 840 854 820 188,303 157,484,148
미원화학 (134380) 80,000 500 .63 79,000 80,300 79,000 239 19,134,900
시디즈 (134790) 30,100 0 0 30,200 30,500 29,950 3,202 96,604,150
선진 (136490) 10,780 -150 -1.37 10,930 11,100 10,670 248,028 2,695,880,845
에스디바이오센서 (137310) 11,800 140 1.2 11,680 11,800 11,440 264,783 3,097,991,425
메리츠금융지주 (138040) 112,200 -600 -.53 112,000 114,300 111,500 694,130 78,189,177,650
코오롱ENP (138490) 6,820 -40 -.58 6,910 6,910 6,750 49,781 341,103,670
BNK금융지주 (138930) 11,820 110 .94 11,620 11,920 11,610 1,840,078 21,748,217,200
iM금융지주 (139130) 11,490 -30 -.26 11,420 11,650 11,380 1,366,182 15,700,376,855
이마트 (139480) 84,000 -300 -.36 84,300 84,900 83,300 265,001 22,210,079,900
아주스틸 (139990) 4,205 5 .12 4,200 4,210 4,190 4,319 18,134,894
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,676 10 .6 1,666 1,687 1,660 15,876 26,573,669
다이나믹디자인 (145210) 918 -24 -2.55 942 950 918 142,422 132,014,365
케이탑리츠 (145270) 961 2 .21 959 963 954 85,435 81,750,977
덴티움 (145720) 69,300 1000 1.46 68,800 69,800 67,700 86,125 5,917,738,600
삼양사 (145990) 53,800 -300 -.55 54,100 54,100 53,400 17,678 950,073,050
삼양사우 (145995) 35,250 700 2.03 35,150 35,250 35,100 2,686 94,414,900
한국ANKOR유전 (152550) 259 31 13.6 255 296 252 55,524,591 15,343,348,703
DSR (155660) 4,080 65 1.62 4,015 4,120 3,990 62,131 251,799,975
애경케미칼 (161000) 10,800 110 1.03 10,720 11,370 10,660 714,610 7,821,725,110
한국타이어앤테크놀로지 (161390) 40,050 300 .75 39,700 40,200 39,650 470,049 18,817,992,075
한국콜마 (161890) 90,500 -1600 -1.74 92,000 92,300 90,300 161,158 14,645,514,550
동일고무벨트 (163560) 7,460 40 .54 7,400 7,510 7,400 59,417 443,931,220
동아에스티 (170900) 49,050 -50 -.1 49,400 49,600 49,000 10,847 533,528,575
JB금융지주 (175330) 20,900 1510 7.79 19,300 21,550 19,200 1,691,176 35,189,616,320
PI첨단소재 (178920) 18,760 410 2.23 18,170 19,050 17,980 598,782 11,199,128,455
한진칼 (180640) 155,000 14600 10.4 138,400 155,000 138,400 315,076 47,152,908,800
한진칼우 (18064K) 43,150 1050 2.49 42,000 44,350 41,450 56,728 2,486,010,300
NHN (181710) 25,400 400 1.6 25,000 25,750 25,000 115,004 2,933,270,550
아세아시멘트 (183190) 12,160 -200 -1.62 12,360 12,430 12,120 62,424 766,761,515
종근당 (185750) 88,000 400 .46 86,600 88,300 86,500 30,159 2,651,226,300
더블유게임즈 (192080) 51,900 1600 3.18 50,000 52,100 50,000 103,199 5,283,644,950
쿠쿠홀딩스 (192400) 31,050 500 1.64 30,200 31,050 30,150 28,263 864,433,350
드림텍 (192650) 6,230 0 0 6,250 6,270 6,170 130,619 811,859,170
코스맥스 (192820) 242,500 3000 1.25 240,000 243,500 238,000 74,666 17,995,729,250
제이에스코퍼레이션 (194370) 11,250 -260 -2.26 11,510 11,700 11,180 251,538 2,852,199,325
해성디에스 (195870) 23,950 300 1.27 23,400 25,350 23,000 422,057 10,323,594,350
서연이화 (200880) 12,500 30 .24 12,460 12,610 12,360 63,368 791,356,175
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,800 150 .43 34,800 35,050 34,500 336,369 11,692,813,650
삼성바이오로직스 (207940) 1,029,000 -14000 -1.34 1,038,000 1,042,000 1,025,000 96,797 99,811,872,000
디와이파워 (210540) 13,140 90 .69 13,020 13,140 13,020 35,490 463,820,220
SK디앤디 (210980) 10,020 -210 -2.05 10,280 10,380 10,020 111,108 1,133,309,270
한솔제지 (213500) 8,900 0 0 8,900 8,970 8,810 122,933 1,091,786,055
이노션 (214320) 18,960 320 1.72 18,680 19,150 18,680 137,863 2,613,293,255
금호에이치티 (214330) 661 3 .46 663 670 655 1,249,825 828,283,605
경보제약 (214390) 5,440 -20 -.37 5,460 5,520 5,430 12,190 66,598,050
토니모리 (214420) 9,670 -140 -1.43 9,800 9,820 9,600 259,883 2,515,699,070
잇츠한불 (226320) 13,360 90 .68 13,270 13,400 13,050 18,425 244,287,105
현대코퍼레이션홀딩스 (227840) 13,350 160 1.21 13,200 13,390 13,200 34,017 452,906,910
LS에코에너지 (229640) 35,500 -450 -1.25 36,600 37,000 35,500 145,122 5,239,556,125
JW생명과학 (234080) 12,400 0 0 12,470 12,470 12,320 31,657 392,234,225
두산밥캣 (241560) 50,600 -500 -.98 51,500 51,600 50,500 339,170 17,235,227,350
화승엔터프라이즈 (241590) 7,540 -270 -3.46 7,750 7,790 7,530 465,859 3,542,713,975
에이플러스에셋 (244920) 6,080 -110 -1.78 6,200 6,230 6,030 1,204,592 7,610,883,120
솔루엠 (248070) 15,400 -10 -.06 15,510 15,750 15,400 142,956 2,221,302,775
샘표식품 (248170) 27,000 -150 -.55 27,000 27,250 26,850 10,104 272,986,875
일동제약 (249420) 12,710 -70 -.55 12,810 12,850 12,680 42,922 547,170,100
넷마블 (251270) 59,900 300 .5 58,300 60,100 58,100 499,657 29,739,561,050
크래프톤 (259960) 382,000 9500 2.55 371,000 382,000 371,000 220,064 83,631,140,250
크라운제과 (264900) 9,150 -70 -.76 9,350 9,360 9,110 40,256 369,241,100
크라운제과우 (26490K) 10,560 220 2.13 10,350 10,600 10,300 6,959 73,199,950
HD현대 (267250) 123,500 -2700 -2.14 123,700 125,900 123,000 550,165 68,170,195,500
HD현대일렉트릭 (267260) 434,000 15500 3.7 423,000 434,000 421,000 318,834 137,134,381,250
HD현대건설기계 (267270) 71,400 -400 -.56 72,900 73,000 71,100 80,397 5,777,368,950
경동도시가스 (267290) 20,150 320 1.61 19,900 20,250 19,840 25,298 507,988,905
아시아나IDT (267850) 11,900 20 .17 11,860 11,990 11,750 9,874 116,999,580
미원에스씨 (268280) 166,900 9800 6.24 158,900 169,500 157,200 20,055 3,322,040,200
오리온 (271560) 112,700 200 .18 111,900 112,900 111,400 187,895 21,084,808,500
일진하이솔루스 (271940) 14,960 -70 -.47 15,120 15,150 14,500 318,303 4,751,804,865
제일약품 (271980) 13,370 100 .75 13,380 13,440 13,250 35,687 475,368,150
한화시스템 (272210) 53,000 600 1.15 52,000 54,000 51,900 3,495,656 185,408,316,400
진에어 (272450) 9,400 -250 -2.59 9,550 9,560 9,310 291,785 2,737,117,840
삼양패키징 (272550) 13,590 -30 -.22 13,630 13,660 13,570 16,779 228,349,645
에이피알 (278470) 135,100 -900 -.66 134,600 137,200 131,500 458,800 61,807,467,550
롯데웰푸드 (280360) 124,300 2700 2.22 122,500 125,400 120,400 29,952 3,700,690,700
케이씨텍 (281820) 27,200 -300 -1.09 27,500 27,700 26,800 80,572 2,196,038,250
BGF리테일 (282330) 119,000 200 .17 119,100 120,700 117,500 53,473 6,346,400,300
쿠쿠홈시스 (284740) 27,500 800 3 26,700 27,950 26,650 88,650 2,415,270,675
SK케미칼 (285130) 60,400 -300 -.49 60,300 61,400 60,000 61,279 3,710,650,450
SK케미칼우 (28513K) 26,850 0 0 26,450 27,000 26,450 12,475 333,453,625
롯데이노베이트 (286940) 19,670 -130 -.66 19,800 19,820 19,610 8,236 162,237,885
하나제약 (293480) 12,220 80 .66 12,110 12,340 12,100 22,443 275,245,385
신한알파리츠 (293940) 5,550 40 .73 5,510 5,670 5,500 1,035,414 5,782,413,540
HDC현대산업개발 (294870) 26,950 -150 -.55 27,300 27,850 26,550 269,258 7,297,437,725
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 256,500 -3500 -1.35 260,000 260,500 254,000 17,441 4,489,717,750
효성중공업 (298040) 677,000 -2000 -.29 681,000 694,000 674,000 49,799 33,831,206,500
HS효성첨단소재 (298050) 198,200 -1600 -.8 198,000 201,500 197,000 22,121 4,405,965,550
에어부산 (298690) 2,160 -55 -2.48 2,205 2,230 2,145 302,066 654,394,615
한일시멘트 (300720) 18,860 20 .11 18,840 19,460 18,650 291,292 5,517,188,755
SK바이오사이언스 (302440) 47,050 550 1.18 46,100 47,050 45,950 160,226 7,474,286,775
세아제강 (306200) 159,100 -800 -.5 161,000 161,400 158,600 18,211 2,908,972,850
현대오토에버 (307950) 147,400 -1300 -.87 148,800 150,000 147,300 39,596 5,903,834,550
씨티알모빌리티 (308170) 6,380 -20 -.31 6,390 6,460 6,250 6,579 41,564,975
우리금융지주 (316140) 20,550 100 .49 20,350 20,650 20,300 3,270,182 67,062,913,125
자이에스앤디 (317400) 3,830 -60 -1.54 3,880 3,925 3,815 97,054 373,536,631
HD현대에너지솔루션 (322000) 49,700 -1200 -2.36 49,800 50,650 49,300 273,099 13,597,110,350
카카오뱅크 (323410) 28,500 150 .53 28,000 28,600 28,000 1,854,227 52,641,295,700
SK바이오팜 (326030) 93,500 300 .32 95,200 95,200 93,100 212,250 19,905,191,150
HD현대중공업 (329180) 419,500 1500 .36 417,000 428,000 416,500 287,057 121,120,733,250
롯데리츠 (330590) 3,775 -20 -.53 3,795 3,815 3,690 1,101,558 4,133,449,590
이지스밸류플러스리츠 (334890) 4,650 195 4.38 4,465 4,760 4,440 851,353 3,973,312,715
두산퓨얼셀 (336260) 19,280 50 .26 19,250 19,600 19,050 1,321,264 25,466,337,075
두산퓨얼셀1우 (33626K) 5,400 0 0 5,430 5,500 5,370 31,404 170,442,105
두산퓨얼셀2우B (33626L) 8,720 -30 -.34 8,750 8,750 8,560 7,189 62,305,220
솔루스첨단소재 (336370) 8,560 10 .12 8,600 8,840 8,500 250,774 2,160,100,685
솔루스첨단소재1우 (33637K) 1,678 14 .84 1,670 1,701 1,663 69,006 116,223,628
솔루스첨단소재2우B (33637L) 4,100 25 .61 4,075 4,195 4,000 18,981 77,595,465
NH프라임리츠 (338100) 4,510 10 .22 4,525 4,545 4,500 72,173 326,342,075
교촌에프앤비 (339770) 5,450 -100 -1.8 5,490 5,580 5,430 93,358 514,456,980
KCC글라스 (344820) 32,450 -150 -.46 32,650 32,850 32,300 61,149 1,992,932,425
제이알글로벌리츠 (348950) 2,705 -60 -2.17 2,755 2,800 2,665 2,238,416 6,060,837,170
이지스레지던스리츠 (350520) 4,230 20 .48 4,220 4,270 4,210 81,689 346,507,763
하이브 (352820) 302,000 1500 .5 299,000 304,000 297,500 268,735 81,039,129,750
대덕전자 (353200) 16,220 -110 -.67 16,260 16,560 16,040 270,385 4,401,390,515
대덕전자1우 (35320K) 7,870 60 .77 7,790 7,880 7,770 2,581 20,230,080
코람코라이프인프라리츠 (357120) 4,460 15 .34 4,445 4,460 4,400 393,332 1,738,502,533
미래에셋맵스리츠 (357250) 2,730 -10 -.36 2,740 2,740 2,715 52,810 143,974,691
마스턴프리미어리츠 (357430) 1,466 2 .14 1,467 1,483 1,463 54,376 79,703,872
SK아이이테크놀로지 (361610) 23,450 450 1.96 22,900 23,800 22,750 238,259 5,602,175,500
티와이홀딩스 (363280) 3,210 70 2.23 3,215 3,280 3,140 168,999 540,502,500
티와이홀딩스우 (36328K) 5,300 -230 -4.16 5,570 5,570 5,160 39,035 207,488,940
ESR켄달스퀘어리츠 (365550) 4,415 85 1.96 4,340 4,480 4,310 888,317 3,918,841,881
한컴라이프케어 (372910) 3,215 75 2.39 3,175 3,330 3,140 394,563 1,281,325,721
LG에너지솔루션 (373220) 304,000 11500 3.93 292,500 304,000 291,000 555,229 166,973,044,250
DL이앤씨 (375500) 50,200 -300 -.59 51,200 52,800 49,800 472,665 24,016,662,500
DL이앤씨우 (37550K) 22,500 600 2.74 22,050 22,950 22,050 19,317 435,101,150
DL이앤씨2우(전환) (37550L) 32,250 0 0 31,700 33,000 31,700 4,403 142,830,350
디앤디플랫폼리츠 (377190) 3,360 70 2.13 3,290 3,520 3,260 1,241,555 4,267,572,392
카카오페이 (377300) 56,700 -2400 -4.06 57,700 59,000 56,300 1,264,652 72,569,565,750
바이오노트 (377740) 5,350 0 0 5,350 5,370 5,270 50,848 269,761,350
화승알앤에이 (378850) 3,345 25 .75 3,320 3,360 3,300 90,379 301,234,305
케이카 (381970) 16,120 150 .94 16,080 16,430 16,010 271,918 4,400,305,885
F&F (383220) 77,600 -200 -.26 77,300 79,900 76,900 93,439 7,294,944,000
LX홀딩스 (383800) 9,300 -220 -2.31 9,550 9,580 9,220 628,506 5,858,614,220
LX홀딩스1우 (38380K) 9,170 -30 -.33 9,200 9,230 9,070 3,788 34,681,035
SK리츠 (395400) 4,750 15 .32 4,770 4,880 4,715 1,162,136 5,591,773,928
미래에셋글로벌리츠 (396690) 2,680 -75 -2.72 2,755 2,760 2,610 910,113 2,404,532,889
NH올원리츠 (400760) 3,635 -105 -2.81 3,720 3,735 3,575 997,876 3,609,810,693
SK스퀘어 (402340) 140,600 2200 1.59 142,000 142,500 137,900 902,609 126,765,200,974
쏘카 (403550) 13,610 50 .37 13,560 13,900 13,440 13,745 188,128,870
신한서부티엔디리츠 (404990) 3,525 -110 -3.03 3,625 3,630 3,420 816,850 2,839,180,914
KB발해인프라 (415640) 8,070 -80 -.98 8,150 8,170 7,950 179,203 1,438,269,955
코람코더원리츠 (417310) 5,200 60 1.17 5,140 5,200 5,000 164,618 842,742,465
KB스타리츠 (432320) 3,885 -125 -3.12 4,010 4,025 3,825 451,879 1,752,403,846
HD현대마린솔루션 (443060) 197,100 -1500 -.76 199,900 203,000 194,700 415,018 81,898,218,900
유니드비티플러스 (446070) 4,430 40 .91 4,390 4,455 4,355 74,662 330,570,277
삼성FN리츠 (448730) 4,645 -5 -.11 4,650 4,650 4,605 103,008 476,346,649
에코프로머티 (450080) 46,150 2000 4.53 44,000 47,200 43,800 1,153,778 52,941,989,775
코오롱모빌리티그룹 (450140) 2,295 -20 -.86 2,310 2,335 2,270 181,276 416,294,123
코오롱모빌리티그룹우 (45014K) 3,250 -20 -.61 3,275 3,320 3,175 36,596 119,161,475
한화리츠 (451800) 3,905 55 1.43 3,850 3,915 3,835 972,568 3,777,785,063
한화갤러리아 (452260) 1,303 7 .54 1,303 1,350 1,293 2,135,042 2,816,958,061
한화갤러리아우 (45226K) 2,455 55 2.29 2,410 2,490 2,410 3,644 8,952,140
현대그린푸드 (453340) 17,850 -430 -2.35 18,240 18,240 17,850 73,813 1,328,985,015
두산로보틱스 (454910) 52,200 700 1.36 51,800 52,200 51,200 256,845 13,304,971,650
OCI (456040) 59,400 -300 -.5 59,900 60,000 58,850 39,025 2,313,717,300
이수스페셜티케미컬 (457190) 41,750 350 .85 41,750 43,050 41,000 323,428 13,600,232,850
동국씨엠 (460850) 6,570 20 .31 6,550 6,610 6,540 34,388 225,814,140
동국제강 (460860) 9,830 -70 -.71 9,820 9,890 9,710 151,993 1,489,920,150
조선내화 (462520) 13,640 170 1.26 13,470 13,650 13,470 9,006 122,299,095
시프트업 (462870) 52,700 600 1.15 53,300 53,800 51,200 347,635 18,224,533,450
STX그린로지스 (465770) 9,460 790 9.11 8,840 9,460 8,670 833,962 7,640,818,160
SK이터닉스 (475150) 22,950 -300 -1.29 23,050 23,350 22,400 779,189 17,755,698,325
더본코리아 (475560) 28,750 -150 -.52 28,900 29,250 28,750 53,076 1,538,688,675
씨케이솔루션 (480370) 11,270 160 1.44 11,120 11,400 11,060 91,249 1,027,327,500
신한글로벌액티브리츠 (481850) 1,553 -3 -.19 1,556 1,569 1,540 64,158 99,399,581
달바글로벌 (483650) 164,600 17100 11.59 148,100 168,400 144,800 1,040,195 165,214,557,500
엠앤씨솔루션 (484870) 122,500 -200 -.16 123,700 124,300 119,900 60,055 7,308,161,500
HS효성 (487570) 64,900 -800 -1.22 65,200 65,900 63,800 48,779 3,154,602,650
한화비전 (489790) 52,800 100 .19 53,600 53,900 52,400 572,213 30,356,495,750
GS피앤엘 (499790) 33,300 -50 -.15 33,000 34,800 32,200 262,242 8,820,019,650
엘브이엠씨홀딩스 (900140) 1,950 13 .67 1,937 1,982 1,937 6,898,380 13,454,202,556
프레스티지바이오파마 (950210) 12,770 140 1.11 12,630 12,880 12,550 88,682 1,126,856,180

Leave a Comment