KOSPI 20250613

KOSPI 일별 조회 데이터 [962] (2025-06-13)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,530 -170 -2.54 6,720 6,740 6,500 81,813 538,931,325
KR모터스 (000040) 441 1 .23 446 446 424 372,381 162,073,764
경방 (000050) 8,250 -480 -5.5 8,730 8,730 8,110 342,715 2,847,253,060
삼양홀딩스 (000070) 86,100 1400 1.65 84,800 86,700 83,800 75,881 6,456,215,300
삼양홀딩스우 (000075) 84,200 200 .24 83,100 84,500 83,100 273 22,846,600
하이트진로 (000080) 19,950 -600 -2.92 20,450 20,500 19,890 340,816 6,823,047,060
하이트진로2우B (000087) 15,800 -100 -.63 15,900 15,990 15,610 1,959 30,809,110
유한양행 (000100) 106,500 -1900 -1.75 108,600 108,800 105,700 467,882 49,933,170,300
유한양행우 (000105) 96,800 -1600 -1.63 99,300 99,500 95,300 10,622 1,027,487,000
CJ대한통운 (000120) 85,100 -800 -.93 86,300 87,800 84,800 90,796 7,782,987,350
하이트진로홀딩스 (000140) 10,900 -320 -2.85 11,250 11,250 10,640 126,528 1,371,404,335
하이트진로홀딩스우 (000145) 13,680 100 .74 14,300 14,300 13,350 3,567 48,768,880
두산 (000150) 569,000 -24000 -4.05 586,000 586,000 552,000 254,445 144,313,889,000
두산우 (000155) 439,000 -20000 -4.36 459,000 459,000 413,500 107,271 46,882,570,750
두산2우B (000157) 545,000 -26000 -4.55 578,000 578,000 520,000 15,388 8,423,526,500
성창기업지주 (000180) 1,682 -76 -4.32 1,760 1,816 1,673 140,825 242,061,449
DL (000210) 44,300 -1500 -3.28 45,850 46,150 43,375 223,940 9,880,958,725
DL우 (000215) 23,100 -1150 -4.74 24,500 24,950 22,550 11,981 278,523,200
유유제약 (000220) 4,565 -140 -2.98 4,705 4,720 4,540 75,476 346,648,310
유유제약1우 (000225) 4,995 -105 -2.06 5,100 5,130 4,935 16,433 81,817,075
유유제약2우B (000227) 10,660 -290 -2.65 11,000 11,000 10,480 3,634 38,624,880
일동홀딩스 (000230) 6,810 -240 -3.4 7,050 7,120 6,780 45,871 315,669,440
한국앤컴퍼니 (000240) 18,380 -670 -3.52 19,000 19,080 18,270 195,672 3,617,396,115
기아 (000270) 97,200 -1200 -1.22 98,000 98,100 95,600 1,506,724 145,942,551,400
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 21,150 -1350 -6 22,450 22,450 20,950 216,249 4,642,847,050
노루홀딩스우 (000325) 35,000 1150 3.4 33,950 35,650 33,450 11,121 387,034,950
한화손해보험 (000370) 5,510 -90 -1.61 5,520 5,660 5,420 941,228 5,231,713,640
삼화페인트 (000390) 6,140 -110 -1.76 6,260 6,280 6,050 60,495 370,694,060
롯데손해보험 (000400) 1,699 -21 -1.22 1,732 1,732 1,668 305,289 517,074,700
대원강업 (000430) 3,765 -110 -2.84 3,890 3,890 3,725 133,943 504,517,762
CR홀딩스 (000480) 5,490 -50 -.9 5,590 5,590 5,440 32,543 178,206,915
대동 (000490) 10,710 -350 -3.16 11,140 11,240 10,580 229,180 2,477,607,845
가온전선 (000500) 65,900 -1500 -2.23 65,100 65,900 62,200 381,712 24,209,045,300
삼일제약 (000520) 10,460 -540 -4.91 11,010 11,070 10,430 277,524 2,941,417,530
흥국화재 (000540) 4,435 -160 -3.48 4,600 4,605 4,380 313,328 1,398,025,925
흥국화재우 (000545) 7,610 -440 -5.47 7,940 7,940 7,600 19,503 149,593,420
CS홀딩스 (000590) 92,400 -6300 -6.38 97,500 98,000 92,000 1,872 176,929,450
동아쏘시오홀딩스 (000640) 119,600 1600 1.36 120,700 120,700 116,900 16,378 1,933,886,350
천일고속 (000650) 41,750 300 .72 41,550 42,450 41,350 131 5,450,400
SK하이닉스 (000660) 235,500 0 0 240,500 243,000 233,750 4,100,610 973,619,143,023
영풍 (000670) 41,750 -1000 -2.34 42,800 43,300 40,700 57,467 2,400,445,900
LS네트웍스 (000680) 3,725 -90 -2.36 3,815 3,840 3,720 355,303 1,334,847,398
유수홀딩스 (000700) 6,070 10 .17 6,080 6,140 6,020 23,716 143,688,540
현대건설 (000720) 73,600 -2600 -3.41 76,700 77,000 72,700 2,012,681 149,209,980,300
현대건설우 (000725) 68,900 -500 -.72 70,000 71,400 66,000 27,870 1,901,390,350
이화산업 (000760) 13,080 -40 -.3 12,900 13,200 12,850 2,320 30,120,310
삼성화재 (000810) 436,500 -2500 -.57 429,500 440,500 424,000 131,674 56,916,281,750
삼성화재우 (000815) 317,500 -1000 -.31 319,000 320,500 314,500 19,780 6,285,964,250
화천기공 (000850) 32,500 -250 -.76 32,750 32,750 32,200 5,774 187,005,950
강남제비스코 (000860) 12,700 -250 -1.93 12,950 12,950 12,580 37,737 478,285,890
한화 (000880) 88,800 -5500 -5.83 93,800 93,800 87,700 1,286,901 115,313,336,800
한화우 (000885) 67,000 -9000 -11.84 70,500 70,500 66,000 9,898 674,048,900
한화3우B (00088K) 37,500 -2500 -6.25 40,200 40,300 37,300 241,394 9,228,944,225
보해양조 (000890) 505 -3 -.59 510 513 500 404,820 204,068,667
유니온 (000910) 4,795 -55 -1.13 4,850 4,910 4,760 173,333 834,355,755
전방 (000950) 37,550 -4050 -9.74 48,050 49,600 37,550 104,430 4,459,419,925
한국주철관 (000970) 7,240 -100 -1.36 7,340 7,360 7,160 123,580 892,251,865
DB하이텍 (000990) 44,050 -1100 -2.44 45,350 45,500 43,400 220,099 9,683,682,825
페이퍼코리아 (001020) 720 -3 -.41 721 726 710 63,760 45,551,334
CJ (001040) 146,000 -4800 -3.18 149,500 149,500 144,500 322,892 47,136,531,300
CJ우 (001045) 82,000 -1200 -1.44 82,900 83,100 79,100 20,914 1,684,969,800
CJ4우(전환) (00104K) 119,700 -4300 -3.47 124,100 124,500 119,000 30,322 3,666,421,850
JW중외제약 (001060) 23,400 -600 -2.5 24,150 24,150 23,250 109,175 2,555,673,125
JW중외제약우 (001065) 30,000 1100 3.81 28,700 30,000 28,600 340 9,947,350
JW중외제약2우B (001067) 65,300 0 0 65,300 65,300 65,300 3 195,900
대한방직 (001070) 7,150 -440 -5.8 7,590 7,590 7,080 60,001 433,426,735
만호제강 (001080) 27,750 -50 -.18 27,850 28,000 27,600 2,049 56,786,100
LX인터내셔널 (001120) 29,050 -50 -.17 29,150 29,300 28,600 363,304 10,515,864,650
대한제분 (001130) 154,900 -2200 -1.4 157,800 157,800 151,900 5,046 776,290,850
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,525 -65 -1.81 3,615 3,665 3,455 998,577 3,527,937,253
금호전기 (001210) 1,124 -27 -2.35 1,145 1,146 1,090 229,521 255,398,556
동국홀딩스 (001230) 8,170 -150 -1.8 8,320 8,330 8,070 102,199 836,157,280
GS글로벌 (001250) 2,685 -25 -.92 2,730 2,740 2,635 674,744 1,809,353,673
남광토건 (001260) 11,070 270 2.5 11,300 11,700 10,710 360,521 4,019,529,515
부국증권 (001270) 42,200 -850 -1.97 43,400 43,700 41,200 36,823 1,549,847,000
부국증권우 (001275) 25,950 -300 -1.14 26,250 26,250 25,750 2,906 75,102,550
상상인증권 (001290) 678 -38 -5.31 720 723 665 2,290,900 1,567,720,458
PKC (001340) 5,570 -230 -3.97 5,810 5,850 5,540 195,951 1,104,619,245
삼성제약 (001360) 1,899 15 .8 1,902 1,928 1,849 1,283,577 2,417,258,744
SG글로벌 (001380) 1,765 -29 -1.62 1,783 1,794 1,750 348,484 614,445,412
KG케미칼 (001390) 4,520 -135 -2.9 4,660 4,670 4,475 375,412 1,709,853,697
태원물산 (001420) 4,080 5 .12 4,085 4,090 3,960 2,569 10,308,050
세아베스틸지주 (001430) 22,850 -450 -1.93 23,250 23,300 22,600 198,970 4,552,110,725
대한전선 (001440) 15,940 -320 -1.97 16,200 16,390 15,730 3,124,073 49,825,825,330
현대해상 (001450) 26,400 200 .76 26,350 27,000 25,900 1,162,393 30,756,047,875
BYC (001460) 37,700 -800 -2.08 38,050 39,050 36,750 3,186 118,880,650
BYC우 (001465) 17,870 -280 -1.54 18,210 18,230 17,720 2,786 49,699,060
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,570 10 .13 7,670 7,770 7,310 889,858 6,660,360,590
SK증권 (001510) 640 -19 -2.88 659 672 633 5,910,612 3,808,793,768
SK증권우 (001515) 2,220 -50 -2.2 2,325 2,325 2,185 16,123 35,798,590
동양 (001520) 638 -13 -2 653 654 627 755,954 484,296,999
동양우 (001525) 4,215 -55 -1.29 4,260 4,265 4,175 3,272 13,760,045
동양2우B (001527) 8,600 0 0 8,680 8,680 8,500 54 468,280
DI동일 (001530) 37,700 -600 -1.57 38,300 38,300 35,400 107,727 3,946,561,125
조비 (001550) 15,610 910 6.19 15,290 16,190 14,860 549,902 8,532,863,635
제일연마 (001560) 10,000 -280 -2.72 10,210 10,400 9,660 34,130 341,248,910
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 490 -4 -.81 496 496 485 209,890 102,095,903
종근당홀딩스 (001630) 53,100 -1300 -2.39 54,400 54,800 51,700 15,112 798,466,750
대상 (001680) 21,700 -700 -3.13 22,300 22,400 21,650 125,526 2,753,438,350
대상우 (001685) 16,840 -300 -1.75 17,150 17,150 16,750 11,463 193,930,720
신영증권 (001720) 116,000 -5400 -4.45 122,800 124,900 115,000 58,103 6,870,493,950
SK네트웍스 (001740) 4,325 -40 -.92 4,395 4,395 4,275 748,207 3,242,650,760
한양증권 (001750) 17,300 -170 -.97 17,710 17,870 17,000 74,632 1,290,775,245
한양증권우 (001755) 17,190 -600 -3.37 17,790 18,000 17,010 6,374 110,267,330
SHD (001770) 17,890 -250 -1.38 18,000 18,230 17,560 3,033 54,505,875
알루코 (001780) 2,350 -70 -2.89 2,425 2,440 2,340 639,909 1,517,296,798
대한제당 (001790) 2,940 -10 -.34 2,950 2,975 2,900 1,183,683 3,462,184,931
대한제당우 (001795) 2,475 -60 -2.37 2,550 2,555 2,440 330,623 818,481,777
오리온홀딩스 (001800) 21,250 -500 -2.3 21,900 22,050 21,000 310,365 6,638,420,050
삼화콘덴서 (001820) 25,750 -1150 -4.28 27,300 27,500 25,600 58,590 1,526,494,200
KISCO홀딩스 (001940) 26,000 -550 -2.07 26,500 26,700 25,500 40,140 1,038,937,850
코오롱 (002020) 34,300 -900 -2.56 35,000 35,050 33,350 214,450 7,302,217,450
코오롱우 (002025) 17,870 -20 -.11 17,720 18,150 17,075 21,010 366,225,160
아세아 (002030) 301,500 -10000 -3.21 313,000 313,000 295,500 2,930 884,329,750
비비안 (002070) 935 -34 -3.51 971 980 931 669,174 635,202,322
경농 (002100) 10,140 -50 -.49 10,400 10,400 10,030 198,680 2,019,352,280
고려산업 (002140) 3,115 125 4.18 3,025 3,245 3,005 2,973,250 9,290,177,779
도화엔지니어링 (002150) 6,840 -70 -1.01 6,930 7,000 6,750 108,841 744,742,365
삼양통상 (002170) 54,200 -1100 -1.99 55,100 55,800 53,600 7,843 425,165,700
한국수출포장 (002200) 3,030 -10 -.33 3,065 3,065 2,995 101,653 306,506,754
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,570 -75 -2.84 2,590 2,640 2,455 150,361 382,037,830
고려제강 (002240) 18,350 -50 -.27 18,580 18,690 18,110 34,076 625,070,485
아세아제지 (002310) 7,950 -200 -2.45 8,120 8,140 7,770 331,414 2,609,420,430
한진 (002320) 20,100 -600 -2.9 20,700 20,700 19,990 50,278 1,015,351,925
넥센타이어 (002350) 6,160 -160 -2.53 6,350 6,350 6,140 264,174 1,635,746,540
넥센타이어1우B (002355) 3,090 -45 -1.44 3,150 3,155 3,035 29,033 88,735,860
SH에너지화학 (002360) 521 64 14 457 548 457 27,125,935 14,280,025,477
KCC (002380) 315,000 -7500 -2.33 321,000 324,500 313,000 44,037 13,953,862,000
한독 (002390) 11,670 -120 -1.02 11,780 11,780 11,510 16,764 194,750,310
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 6,020 240 4.15 5,820 6,480 5,740 112,927 697,627,585
삼익악기 (002450) 1,291 -13 -1 1,313 1,313 1,266 255,901 327,926,088
HS화성 (002460) 10,810 -110 -1.01 10,930 10,950 10,540 8,690 93,586,300
조흥 (002600) 157,600 -600 -.38 158,200 159,000 157,500 45 7,125,300
제일파마홀딩스 (002620) 8,330 -310 -3.59 8,740 8,740 8,240 16,288 136,093,700
오리엔트바이오 (002630) 893 -60 -6.3 954 962 893 3,403,472 3,093,974,585
동일제강 (002690) 1,604 -25 -1.53 1,633 1,666 1,604 17,110 27,893,473
신일전자 (002700) 1,493 -26 -1.71 1,519 1,519 1,483 702,336 1,050,171,410
TCC스틸 (002710) 16,400 -920 -5.31 17,230 17,240 16,360 182,401 3,022,886,305
국제약품 (002720) 4,765 -165 -3.35 4,920 4,935 4,750 162,866 783,914,719
보락 (002760) 1,079 -18 -1.64 1,097 1,109 1,073 201,618 218,368,799
진흥기업 (002780) 778 -5 -.64 800 829 777 2,424,932 1,943,189,000
진흥기업우B (002785) 3,660 110 3.1 3,600 3,660 3,600 941 3,434,120
진흥기업2우B (002787) 7,870 0 0 8,100 8,100 7,660 4,731 36,831,760
아모레퍼시픽홀딩스 (002790) 27,900 -300 -1.06 28,350 28,550 27,550 277,351 7,761,505,850
아모레퍼시픽홀딩스우 (002795) 11,760 -390 -3.21 12,170 12,170 11,670 17,550 207,206,830
아모레퍼시픽홀딩스3우C (00279K) 21,350 -150 -.7 21,800 21,900 20,750 23,565 498,169,025
삼영무역 (002810) 15,700 -390 -2.42 16,090 16,100 15,460 41,865 658,723,540
SUN&L (002820) 2,930 -70 -2.33 3,000 3,050 2,930 4,529 13,517,360
미원상사 (002840) 177,900 -6900 -3.73 183,000 183,000 177,500 2,280 407,821,200
신풍 (002870) 1,172 -14 -1.18 1,187 1,215 1,160 152,108 179,814,029
대유에이텍 (002880) 992 0 0 992 998 981 51,435 50,763,271
TYM (002900) 5,040 -120 -2.33 5,180 5,280 4,955 328,014 1,659,435,698
유성기업 (002920) 2,020 -30 -1.46 2,070 2,070 2,005 20,235 40,962,817
한국쉘석유 (002960) 430,000 -10000 -2.27 440,000 444,000 417,000 11,989 5,097,282,750
금호건설 (002990) 3,320 -60 -1.78 3,380 3,455 3,275 127,528 423,916,285
금호건설우 (002995) 11,830 -370 -3.03 12,000 12,190 11,820 2,204 26,293,250
부광약품 (003000) 4,000 -75 -1.84 4,060 4,080 3,955 73,515 294,514,845
혜인 (003010) 5,240 -60 -1.13 5,370 5,390 5,180 238,603 1,253,299,050
세아제강지주 (003030) 223,500 -7500 -3.25 229,000 231,000 222,500 7,712 1,735,315,000
에이프로젠바이오로직스 (003060) 660 -28 -4.07 686 690 659 572,144 383,241,077
코오롱글로벌 (003070) 9,450 -360 -3.67 9,850 9,880 9,200 91,602 860,629,875
코오롱글로벌우 (003075) 15,570 -130 -.83 15,830 15,830 15,400 1,185 18,467,350
SB성보 (003080) 2,690 5 .19 2,700 2,700 2,670 30,937 83,159,105
대웅 (003090) 25,400 -1300 -4.87 26,500 26,700 25,100 108,568 2,795,089,450
일성아이에스 (003120) 21,950 -1150 -4.98 23,100 23,200 21,450 28,850 635,900,300
디아이 (003160) 16,190 -680 -4.03 17,040 17,160 16,070 596,491 9,756,836,020
일신방직 (003200) 10,700 -370 -3.34 11,170 11,220 10,600 77,223 836,043,730
대원제약 (003220) 13,690 -240 -1.72 13,960 13,960 13,620 69,596 953,727,555
삼양식품 (003230) 1,196,000 4000 .34 1,193,000 1,237,000 1,169,000 61,322 73,375,002,500
태광산업 (003240) 1,023,000 -19000 -1.82 1,041,000 1,052,000 1,020,000 3,212 3,315,875,000
흥아해운 (003280) 2,200 505 29.79 1,694 2,200 1,648 146,467,877 300,584,328,579
한일홀딩스 (003300) 17,920 -540 -2.93 18,740 18,740 17,920 22,008 400,357,095
한국화장품제조 (003350) 51,800 -2200 -4.07 54,300 54,900 51,600 62,089 3,254,222,150
유화증권 (003460) 2,750 -25 -.9 2,830 2,830 2,700 89,385 242,912,127
유화증권우 (003465) 2,600 -60 -2.26 2,660 2,660 2,600 823 2,157,090
유안타증권 (003470) 3,495 -60 -1.69 3,590 3,635 3,460 609,826 2,135,966,176
유안타증권우 (003475) 3,610 -55 -1.5 3,670 3,730 3,590 40,495 146,947,348
한진중공업홀딩스 (003480) 5,330 -20 -.37 5,350 5,420 5,210 117,196 621,810,740
대한항공 (003490) 21,450 -850 -3.81 22,400 22,400 21,250 3,035,209 65,612,813,225
대한항공우 (003495) 22,700 -550 -2.37 23,550 23,550 22,550 8,033 183,746,425
영진약품 (003520) 2,175 -55 -2.47 2,235 2,235 2,160 382,981 837,473,249
한화투자증권 (003530) 6,010 -340 -5.35 6,290 6,380 5,860 5,753,295 34,938,231,425
한화투자증권우 (003535) 8,800 -1100 -11.11 9,550 9,550 8,770 147,484 1,319,636,290
대신증권 (003540) 24,650 250 1.02 24,950 25,450 24,175 371,581 9,186,067,025
대신증권우 (003545) 19,120 -200 -1.04 19,480 19,570 18,850 249,310 4,760,967,805
대신증권2우B (003547) 17,640 0 0 17,750 17,970 17,530 66,798 1,179,788,320
LG (003550) 74,800 -800 -1.06 75,200 76,000 74,600 279,741 21,001,606,000
LG우 (003555) 61,000 -900 -1.45 61,900 61,900 60,900 14,100 864,984,650
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 54,700 4000 7.89 50,800 55,000 50,100 221,951 11,648,413,300
HLB글로벌 (003580) 3,030 -60 -1.94 3,115 3,140 3,005 51,067 154,795,469
방림 (003610) 4,275 0 0 4,260 4,295 4,225 44,088 187,484,735
KG모빌리티 (003620) 3,390 -100 -2.87 3,480 3,500 3,375 352,419 1,200,571,984
미창석유 (003650) 113,900 -100 -.09 115,000 121,000 110,000 8,678 998,466,450
포스코퓨처엠 (003670) 127,100 -5300 -4 129,800 129,900 125,100 480,065 60,770,248,250
한성기업 (003680) 5,080 -170 -3.24 5,290 5,290 5,020 47,144 241,812,870
코리안리 (003690) 9,940 -110 -1.09 10,200 10,200 9,820 653,454 6,466,989,100
삼영 (003720) 3,810 -195 -4.87 4,040 4,040 3,775 225,687 869,433,629
진양산업 (003780) 5,810 -90 -1.53 5,910 5,910 5,750 174,306 1,011,127,345
대한화섬 (003830) 147,300 -1200 -.81 148,500 149,700 143,500 1,681 245,435,900
보령 (003850) 8,510 -400 -4.49 8,900 8,910 8,420 228,176 1,948,243,685
남양유업 (003920) 69,000 -1600 -2.27 70,600 71,100 68,400 25,378 1,761,426,100
남양유업우 (003925) 44,400 -1000 -2.2 45,750 45,750 43,450 9,237 407,348,050
사조대림 (003960) 41,500 -1700 -3.94 43,250 43,400 40,800 48,479 2,004,093,975
롯데정밀화학 (004000) 38,150 -850 -2.18 38,650 39,200 38,100 53,678 2,061,011,600
현대제철 (004020) 29,350 -400 -1.34 30,200 30,300 29,000 636,647 18,765,474,975
SG세계물산 (004060) 336 -7 -2.04 345 345 333 908,501 306,062,460
신흥 (004080) 14,560 -40 -.27 14,600 14,600 14,510 1,624 23,611,720
한국석유 (004090) 17,160 3960 30 13,330 17,160 13,100 5,168,782 84,272,682,110
태양금속 (004100) 2,685 -70 -2.54 2,745 2,755 2,665 848,145 2,286,301,623
태양금속우 (004105) 3,735 -205 -5.2 3,935 3,935 3,710 118,177 445,353,705
동방 (004140) 2,715 -25 -.91 2,715 2,805 2,655 3,206,889 8,781,826,565
한솔홀딩스 (004150) 3,155 -55 -1.71 3,250 3,250 3,110 356,429 1,125,869,804
신세계 (004170) 171,500 -6100 -3.43 175,900 178,400 170,500 36,701 6,316,855,250
NPC (004250) 4,570 30 .66 4,545 4,700 4,535 51,701 237,403,423
NPC우 (004255) 2,620 40 1.55 2,550 2,640 2,500 35,473 89,714,565
남성 (004270) 1,091 -37 -3.28 1,117 1,128 1,083 52,984 58,134,566
현대약품 (004310) 3,485 -75 -2.11 3,580 3,580 3,445 216,662 755,763,080
세방 (004360) 14,430 -510 -3.41 14,820 14,860 14,230 216,367 3,125,027,970
세방우 (004365) 9,170 -400 -4.18 9,500 9,710 9,170 19,063 177,783,950
농심 (004370) 392,000 -5500 -1.38 397,500 398,500 388,500 37,357 14,609,535,000
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 161 -3 -1.83 165 165 159 1,999,243 322,225,279
서울식품우 (004415) 1,226 -8 -.65 1,238 1,248 1,226 6,167 7,630,086
송원산업 (004430) 12,320 -540 -4.2 12,970 12,970 12,280 89,544 1,117,539,870
삼일씨엔에스 (004440) 5,070 50 1 5,070 5,100 4,820 50,589 250,437,230
삼화왕관 (004450) 36,000 -550 -1.5 36,950 36,950 35,800 487 17,602,550
세방전지 (004490) 67,800 -2600 -3.69 70,100 70,100 67,500 122,170 8,302,233,750
깨끗한나라 (004540) 2,160 -30 -1.37 2,195 2,235 2,085 256,052 550,900,596
깨끗한나라우 (004545) 11,880 -240 -1.98 12,120 12,120 11,880 1,061 12,723,600
현대비앤지스틸 (004560) 12,440 -440 -3.42 12,830 12,840 12,300 41,003 512,646,630
삼천리 (004690) 134,200 -2800 -2.04 138,100 138,100 133,100 30,957 4,170,156,150
조광피혁 (004700) 62,000 -3600 -5.49 65,600 65,600 61,600 9,960 628,466,900
한솔테크닉스 (004710) 5,200 -140 -2.62 5,340 5,400 5,150 132,458 691,465,900
팜젠사이언스 (004720) 4,340 -55 -1.25 4,420 4,435 4,305 101,134 439,318,350
써니전자 (004770) 1,690 -24 -1.4 1,714 1,717 1,670 684,281 1,153,122,930
효성 (004800) 64,600 -1500 -2.27 66,500 66,600 63,900 49,913 3,229,668,150
덕성 (004830) 6,230 70 1.14 6,460 7,090 6,210 2,548,093 16,778,384,860
덕성우 (004835) 8,530 280 3.39 8,860 9,740 8,330 173,371 1,553,530,815
DRB동일 (004840) 4,990 -140 -2.73 5,160 5,180 4,920 83,156 414,874,600
티웨이홀딩스 (004870) 670 -9 -1.33 679 692 655 1,197,104 806,446,421
동일산업 (004890) 46,750 -100 -.21 46,600 46,750 45,600 1,579 72,914,600
조광페인트 (004910) 5,570 -150 -2.62 5,720 5,720 5,560 72,340 406,396,400
씨아이테크 (004920) 1,399 -117 -7.72 1,517 1,530 1,372 296,785 430,186,148
한신공영 (004960) 8,590 -300 -3.37 8,920 8,920 8,310 86,507 745,601,420
신라교역 (004970) 9,850 -140 -1.4 9,990 10,020 9,760 50,852 501,356,890
성신양회 (004980) 9,090 -230 -2.47 9,430 9,520 9,060 266,833 2,458,907,225
성신양회우 (004985) 12,070 -280 -2.27 12,500 12,500 11,940 26,011 313,758,415
롯데지주 (004990) 29,200 -650 -2.18 29,850 30,050 29,050 313,994 9,218,158,500
롯데지주우 (00499K) 35,100 -950 -2.64 36,050 36,050 33,000 3,960 137,617,650
휴스틸 (005010) 5,080 0 0 5,050 5,110 4,960 529,460 2,663,955,515
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 33,500 -2350 -6.56 35,800 35,800 33,250 411,687 13,974,426,750
SGC에너지 (005090) 25,000 -700 -2.72 26,000 26,000 24,300 102,420 2,535,598,425
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 83,900 -2500 -2.89 86,800 86,800 82,800 83,431 7,006,282,100
녹십자홀딩스 (005250) 16,530 -270 -1.61 16,800 16,970 16,250 133,622 2,215,463,815
녹십자홀딩스2우 (005257) 51,900 -5900 -10.21 53,200 58,500 49,000 18,468 974,797,400
롯데칠성 (005300) 118,800 -1600 -1.33 119,800 122,500 117,900 32,624 3,891,281,250
롯데칠성우 (005305) 70,800 -400 -.56 72,400 72,400 70,200 2,687 190,742,250
온타이드 (005320) 494 -4 -.8 504 510 492 236,421 118,268,251
모나미 (005360) 2,145 -15 -.69 2,180 2,200 2,130 67,819 145,726,865
현대차 (005380) 199,000 -2500 -1.24 199,400 199,800 196,800 933,606 185,324,347,700
현대차우 (005385) 152,200 -2700 -1.74 154,400 154,400 150,950 120,897 18,403,302,300
현대차2우B (005387) 153,300 -2200 -1.41 155,000 155,000 151,600 221,064 33,789,453,500
현대차3우B (005389) 153,200 -1200 -.78 154,000 154,100 150,800 28,702 4,352,656,800
신성통상 (005390) 4,075 5 .12 4,070 4,075 4,070 1,253,906 5,105,684,339
코스모화학 (005420) 14,010 -820 -5.53 14,790 14,790 14,010 191,202 2,713,997,785
한국공항 (005430) 53,300 -2400 -4.31 56,000 56,400 52,800 15,008 806,732,050
현대지에프홀딩스 (005440) 7,690 -130 -1.66 7,910 8,000 7,550 278,999 2,154,750,715
POSCO홀딩스 (005490) 264,000 -1500 -.56 265,000 265,500 259,000 418,295 109,592,530,000
삼진제약 (005500) 19,500 -290 -1.47 19,930 19,930 19,120 33,813 655,853,285
SPC삼립 (005610) 55,800 -600 -1.06 56,400 57,000 55,000 34,584 1,924,406,500
삼영전자 (005680) 11,530 -90 -.77 11,620 11,690 11,240 62,036 708,744,645
파미셀 (005690) 11,120 -400 -3.47 11,520 11,530 10,790 973,765 10,711,671,455
넥센 (005720) 6,020 -150 -2.43 6,200 6,240 5,930 108,484 653,644,165
넥센우 (005725) 4,000 -60 -1.48 4,020 4,025 3,880 1,212 4,793,230
크라운해태홀딩스 (005740) 7,670 -360 -4.48 8,120 8,120 7,590 256,723 1,982,988,280
크라운해태홀딩스우 (005745) 9,550 -400 -4.02 10,250 10,250 9,420 13,669 133,194,530
대림바스 (005750) 4,070 -45 -1.09 4,115 4,115 3,970 26,131 105,594,015
신영와코루 (005800) 12,590 -100 -.79 12,530 12,730 12,260 16,786 209,366,670
풍산홀딩스 (005810) 43,200 3450 8.68 41,150 49,200 40,800 1,869,554 82,972,704,750
원림 (005820) 15,550 30 .19 15,360 15,590 15,320 922 14,187,180
DB손해보험 (005830) 112,900 -5900 -4.97 117,100 117,400 110,500 415,905 46,902,966,500
에스엘 (005850) 31,050 -1550 -4.75 32,400 32,400 30,850 231,824 7,226,296,600
휴니드 (005870) 11,150 1370 14.01 9,720 11,690 9,530 8,853,893 97,849,738,275
대한해운 (005880) 1,796 147 8.91 1,653 1,942 1,640 126,614,599 231,293,867,815
삼성전자 (005930) 58,300 -1200 -2.02 60,200 60,200 57,700 20,705,979 1,210,886,326,580
삼성전자우 (005935) 47,500 -1300 -2.66 49,300 49,500 47,450 1,492,816 71,549,819,374
NH투자증권 (005940) 18,260 100 .55 18,230 18,630 18,040 863,156 15,761,477,875
NH투자증권우 (005945) 15,890 -130 -.81 16,150 16,280 15,530 324,477 5,117,830,060
이수화학 (005950) 5,420 -190 -3.39 5,610 5,610 5,350 46,654 254,780,230
동부건설 (005960) 5,320 -30 -.56 5,360 5,390 5,270 70,747 376,051,580
동부건설우 (005965) 19,980 -20 -.1 20,000 20,000 19,750 578 11,462,570
동원산업 (006040) 46,300 -2100 -4.34 48,700 49,000 45,700 121,174 5,666,287,625
화승인더 (006060) 4,655 -60 -1.27 4,720 4,785 4,540 357,844 1,655,475,642
사조오양 (006090) 9,380 -90 -.95 9,460 9,460 9,250 35,892 333,940,060
삼아알미늄 (006110) 18,850 -1060 -5.32 20,100 20,100 18,720 132,903 2,530,041,850
SK디스커버리 (006120) 52,200 -1300 -2.43 54,000 54,800 50,200 64,965 3,402,499,100
SK디스커버리우 (006125) 40,500 -350 -.86 40,300 40,850 39,600 7,645 306,927,950
한국전자홀딩스 (006200) 779 -25 -3.11 804 805 750 158,564 122,900,985
제주은행 (006220) 9,820 -210 -2.09 10,060 10,070 9,740 163,693 1,611,380,540
LS (006260) 172,900 -2200 -1.26 175,000 176,400 171,400 265,975 46,108,259,050
녹십자 (006280) 133,200 -3300 -2.42 137,400 138,200 132,700 45,110 6,057,933,050
대원전선 (006340) 3,005 -85 -2.75 3,100 3,110 2,980 2,000,423 6,049,129,964
대원전선우 (006345) 4,040 -70 -1.7 4,110 4,122 3,980 36,077 144,842,840
GS건설 (006360) 23,000 -650 -2.75 23,800 23,950 22,650 893,400 20,613,440,550
대구백화점 (006370) 7,580 210 2.85 7,370 7,650 7,250 86,589 642,760,190
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 17,770 1490 9.15 16,280 17,770 15,950 447,501 7,502,591,685
삼성SDI (006400) 172,100 -2700 -1.54 173,900 175,900 169,800 666,710 114,475,279,650
삼성SDI우 (006405) 101,000 -900 -.88 102,000 102,100 100,400 8,092 817,664,150
인스코비 (006490) 1,790 -167 -8.53 1,910 1,956 1,751 6,704,597 12,304,835,199
대림통상 (006570) 2,720 -5 -.18 2,750 2,750 2,675 2,153 5,801,680
대한유화 (006650) 83,600 -3100 -3.58 86,700 86,700 83,600 31,010 2,614,269,000
삼성공조 (006660) 14,800 -400 -2.63 15,200 15,200 14,330 217,602 3,191,740,700
영풍제지 (006740) 1,107 -19 -1.69 1,126 1,129 1,090 226,615 250,643,583
미래에셋증권 (006800) 19,060 -190 -.99 19,600 19,720 18,530 2,993,826 56,507,425,495
미래에셋증권우 (006805) 8,210 -90 -1.08 8,460 8,760 7,970 382,314 3,117,563,875
미래에셋증권2우B (00680K) 7,920 40 .51 8,020 8,200 7,420 3,135,481 24,191,516,065
AK홀딩스 (006840) 11,450 -260 -2.22 11,600 11,690 11,390 9,401 107,961,830
신송홀딩스 (006880) 8,200 220 2.76 7,980 8,300 7,760 644,560 5,261,240,985
태경케미컬 (006890) 11,390 -280 -2.4 11,670 11,670 11,330 74,716 855,062,585
우성 (006980) 18,030 -380 -2.06 18,410 18,410 17,300 4,116 73,875,080
GS리테일 (007070) 16,290 -880 -5.13 17,270 17,270 16,120 437,006 7,166,511,850
일신석재 (007110) 2,685 -50 -1.83 2,815 2,825 2,625 10,856,525 29,451,093,979
미래아이앤지 (007120) 1,058 23 2.22 1,035 1,080 1,014 159,552 164,742,870
사조산업 (007160) 63,000 -1800 -2.78 64,800 64,800 60,500 55,633 3,443,509,800
벽산 (007210) 2,335 -20 -.85 2,355 2,365 2,240 242,085 552,763,155
한국특강 (007280) 1,608 -3 -.19 1,625 1,625 1,574 27,764 44,220,236
오뚜기 (007310) 395,000 -2500 -.63 397,500 399,500 391,500 7,793 3,067,685,000
DN오토모티브 (007340) 21,600 -1750 -7.49 23,150 23,150 21,300 332,327 7,296,827,500
에이프로젠 (007460) 688 -31 -4.31 719 719 683 2,726,536 1,894,125,070
샘표 (007540) 46,250 -1000 -2.12 47,350 47,400 45,200 8,333 384,298,375
일양약품 (007570) 12,770 -550 -4.13 13,320 13,490 12,690 125,615 1,618,506,550
일양약품우 (007575) 14,000 -190 -1.34 14,300 14,300 13,800 1,758 24,516,570
동방아그로 (007590) 6,300 -50 -.79 6,340 6,360 6,250 8,981 56,495,040
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 44,300 800 1.84 44,350 45,600 42,600 2,238,725 98,097,600,500
국도화학 (007690) 34,550 -350 -1 34,750 35,050 34,125 13,502 464,729,125
F&F홀딩스 (007700) 17,300 -580 -3.24 17,970 18,360 17,030 68,691 1,195,873,590
코리아써키트 (007810) 10,910 -350 -3.11 11,460 11,460 10,770 62,470 683,710,815
코리아써우 (007815) 5,880 10 .17 5,700 5,890 5,700 1,500 8,667,225
코리아써키트2우B (00781K) 5,400 0 0 5,360 5,400 5,360 527 2,838,010
서연 (007860) 9,570 -340 -3.43 9,920 9,920 9,550 340,447 3,288,108,300
TP (007980) 1,547 20 1.31 1,561 1,589 1,512 1,227,568 1,891,217,971
사조동아원 (008040) 1,184 6 .51 1,178 1,188 1,152 1,125,998 1,316,754,647
대덕 (008060) 7,780 -100 -1.27 7,880 7,930 7,720 115,608 899,643,475
대덕1우 (00806K) 8,340 -50 -.6 8,380 8,380 8,130 818 6,711,800
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,580 -80 -1.41 5,650 5,670 5,510 50,106 279,667,200
NI스틸 (008260) 3,785 -100 -2.57 3,885 3,905 3,740 67,553 256,329,035
남선알미늄 (008350) 1,250 -15 -1.19 1,265 1,268 1,240 952,707 1,187,767,398
남선알미우 (008355) 13,010 -140 -1.06 13,240 13,240 13,010 1,058 13,808,770
문배철강 (008420) 2,325 -35 -1.48 2,380 2,380 2,315 82,790 193,333,079
서흥 (008490) 18,470 -720 -3.75 19,190 19,330 18,140 48,968 906,274,585
일정실업 (008500) 13,840 -30 -.22 13,870 14,180 13,610 7,274 100,798,010
윌비스 (008600) 476 -11 -2.26 487 504 465 871,303 418,939,434
아남전자 (008700) 1,475 -31 -2.06 1,506 1,515 1,465 604,056 890,308,064
율촌화학 (008730) 30,400 -1400 -4.4 31,650 31,650 30,000 110,724 3,387,390,975
호텔신라 (008770) 50,000 -2200 -4.21 51,800 52,000 49,850 366,139 18,438,186,925
호텔신라우 (008775) 45,950 -1350 -2.85 47,300 48,000 45,500 11,697 541,905,650
금비 (008870) 59,100 -3200 -5.14 61,800 61,800 58,500 7,935 472,774,150
한미사이언스 (008930) 37,700 -1250 -3.21 39,050 39,700 37,000 198,222 7,565,391,575
동양철관 (008970) 1,459 -40 -2.67 1,503 1,503 1,431 9,915,663 14,487,934,077
KCTC (009070) 4,140 25 .61 4,155 4,300 4,090 602,081 2,531,294,676
경인전자 (009140) 20,300 0 0 20,650 20,700 20,150 1,111 22,515,250
삼성전기 (009150) 127,400 -4000 -3.04 132,100 132,900 126,500 381,735 48,919,694,250
삼성전기우 (009155) 58,300 -1000 -1.69 60,000 60,200 58,000 24,791 1,450,431,350
SIMPAC (009160) 4,980 0 0 4,980 4,990 4,905 191,987 950,114,105
한솔로지스틱스 (009180) 2,335 0 0 2,340 2,355 2,305 181,456 423,899,230
대양금속 (009190) 1,725 1 .06 1,715 1,743 1,700 186,313 320,628,774
무림페이퍼 (009200) 2,155 -35 -1.6 2,190 2,200 2,140 250,460 540,350,133
한샘 (009240) 44,650 -1000 -2.19 45,650 46,000 43,450 78,203 3,460,158,000
신원 (009270) 1,864 -48 -2.51 1,951 1,960 1,799 8,853,798 16,560,253,416
광동제약 (009290) 5,740 -140 -2.38 5,940 5,940 5,610 45,517 262,439,090
참엔지니어링 (009310) 1,374 -53 -3.71 1,427 1,439 1,350 60,220 82,974,730
아진전자부품 (009320) 1,040 10 .97 1,030 1,043 1,021 119,207 123,397,225
태영건설 (009410) 3,075 -80 -2.54 3,175 3,215 3,035 260,611 803,698,852
태영건설우 (009415) 5,650 -240 -4.07 5,890 5,890 5,650 4,813 27,916,910
한올바이오파마 (009420) 26,250 -950 -3.49 27,200 27,250 25,750 249,529 6,535,621,525
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 70,600 -1800 -2.49 73,100 73,100 69,700 77,467 5,458,443,500
한창제지 (009460) 745 -15 -1.97 759 759 740 118,371 88,426,557
삼화전기 (009470) 27,600 -1100 -3.83 29,150 29,150 27,050 65,596 1,813,483,550
HD한국조선해양 (009540) 350,500 10000 2.94 343,500 356,000 343,500 377,743 131,959,973,500
무림P&P (009580) 2,860 -75 -2.56 2,945 2,945 2,850 100,671 289,376,947
모토닉 (009680) 10,600 -250 -2.3 10,850 10,890 10,420 128,186 1,350,061,250
삼정펄프 (009770) 30,150 -750 -2.43 30,800 31,000 29,950 6,104 186,368,350
플레이그램 (009810) 365 -3 -.82 366 368 351 571,427 204,443,301
한화솔루션 (009830) 35,400 -900 -2.48 37,450 37,450 35,050 3,617,903 129,738,293,775
한화솔루션우 (009835) 29,000 -450 -1.53 30,450 30,600 28,900 72,664 2,144,336,350
명신산업 (009900) 8,210 -360 -4.2 8,570 8,580 8,110 331,634 2,725,393,925
영원무역홀딩스 (009970) 131,700 -1800 -1.35 132,200 134,800 128,300 36,424 4,773,097,350
한국내화 (010040) 2,415 15 .63 2,395 2,435 2,355 68,676 165,566,609
OCI홀딩스 (010060) 77,500 -1600 -2.02 79,500 79,600 76,500 91,159 7,058,054,350
한국무브넥스 (010100) 4,360 -60 -1.36 4,420 4,430 4,265 286,919 1,241,154,995
LS ELECTRIC (010120) 258,000 -4500 -1.71 261,000 262,500 255,500 167,942 43,361,362,750
고려아연 (010130) 788,000 5000 .64 776,000 793,000 767,000 20,653 16,079,901,500
삼성중공업 (010140) 17,690 110 .63 17,700 17,930 17,390 6,763,155 119,254,259,510
우진아이엔에스 (010400) 2,785 -150 -5.11 2,900 3,075 2,710 21,960 63,260,497
한솔PNS (010420) 1,870 -3 -.16 1,890 1,890 1,860 60,777 113,729,744
에스엠벡셀 (010580) 1,671 33 2.01 1,745 2,060 1,562 24,238,925 44,843,315,052
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 184,000 1400 .77 183,700 187,900 179,100 634,967 115,968,091,900
진양폴리 (010640) 4,020 -75 -1.83 4,095 4,095 4,005 95,825 386,234,368
화천기계 (010660) 5,060 -190 -3.62 5,250 5,300 5,030 458,897 2,365,466,070
화신 (010690) 8,340 -450 -5.12 8,650 8,680 8,240 193,372 1,617,782,380
평화홀딩스 (010770) 4,770 -280 -5.54 5,020 5,210 4,710 515,833 2,523,946,365
아이에스동서 (010780) 23,250 -550 -2.31 23,900 23,900 22,800 81,320 1,883,285,600
퍼스텍 (010820) 4,300 180 4.37 4,190 4,430 4,125 8,340,575 35,790,034,249
S-Oil (010950) 63,700 4500 7.6 59,300 66,900 58,300 2,229,859 141,122,572,950
S-Oil우 (010955) 41,300 1300 3.25 40,000 42,800 39,900 81,810 3,389,571,175
삼호개발 (010960) 3,595 -30 -.83 3,625 3,635 3,530 175,256 624,087,210
진원생명과학 (011000) 2,730 -30 -1.09 2,760 3,015 2,710 2,728,253 7,785,621,734
LG이노텍 (011070) 144,300 -5700 -3.8 150,000 150,000 142,600 189,681 27,472,951,500
에넥스 (011090) 658 -12 -1.79 675 701 651 297,475 197,163,851
CJ씨푸드 (011150) 2,990 -25 -.83 3,015 3,020 2,955 385,471 1,148,802,054
CJ씨푸드1우 (011155) 17,910 -210 -1.16 18,560 18,560 17,810 858 15,490,670
롯데케미칼 (011170) 64,500 -2200 -3.3 66,100 66,550 64,000 233,384 15,173,745,450
HMM (011200) 24,200 1200 5.22 23,550 25,000 22,800 10,270,590 246,929,867,075
현대위아 (011210) 45,300 -1700 -3.62 46,500 46,500 44,900 114,001 5,170,334,700
삼화전자 (011230) 4,580 575 14.36 4,090 4,670 4,010 990,303 4,443,790,433
태림포장 (011280) 2,205 -65 -2.86 2,250 2,260 2,180 179,201 394,380,145
성안머티리얼스 (011300) 482 -15 -3.02 498 500 481 321,374 156,695,803
유니켐 (011330) 1,493 -40 -2.61 1,551 1,551 1,479 206,284 308,335,294
부산산업 (011390) 112,800 -1800 -1.57 118,200 121,600 109,500 65,727 7,575,037,650
갤럭시아에스엠 (011420) 2,580 -80 -3.01 2,690 2,745 2,545 1,602,909 4,190,262,671
한농화성 (011500) 14,810 -450 -2.95 15,400 15,400 14,660 149,068 2,214,225,780
와이투솔루션 (011690) 3,010 -60 -1.95 3,070 3,100 2,975 530,840 1,594,966,330
한신기계 (011700) 3,675 -95 -2.52 3,785 3,805 3,550 1,773,116 6,545,212,691
현대코퍼레이션 (011760) 27,350 -550 -1.97 28,750 28,750 26,600 134,951 3,669,674,250
금호석유화학 (011780) 117,100 -4200 -3.46 121,700 121,700 117,100 127,929 15,110,369,000
금호석유화학우 (011785) 56,900 -2100 -3.56 59,000 59,700 55,700 36,882 2,093,450,350
SKC (011790) 91,900 -2700 -2.85 95,000 95,000 91,000 247,328 22,808,385,500
STX (011810) 3,560 75 2.15 3,515 3,615 3,465 147,907 527,133,514
신성이엔지 (011930) 1,492 -54 -3.49 1,568 1,578 1,487 3,969,052 6,002,319,641
DB (012030) 1,430 -46 -3.12 1,465 1,471 1,410 496,142 712,607,241
영흥 (012160) 519 -17 -3.17 536 537 515 395,760 205,583,515
아센디오 (012170) 3,915 -60 -1.51 4,095 4,150 3,890 62,084 245,344,415
계양전기 (012200) 1,443 -22 -1.5 1,460 1,465 1,437 56,383 81,591,829
계양전기우 (012205) 3,550 -30 -.84 3,620 3,620 3,535 1,830 6,475,245
영화금속 (012280) 875 1 .11 874 877 858 93,931 81,094,842
경동인베스트 (012320) 62,900 -2300 -3.53 64,900 65,600 62,000 9,400 592,191,600
현대모비스 (012330) 282,000 -2500 -.88 284,500 288,500 278,500 283,397 80,015,737,225
한화에어로스페이스 (012450) 945,000 -8000 -.84 944,000 982,000 928,000 493,711 469,667,906,000
더존비즈온 (012510) 60,000 -1600 -2.6 62,700 62,700 59,400 241,563 14,530,138,950
경인양행 (012610) 3,470 -30 -.86 3,440 3,510 3,425 78,990 273,558,032
HDC (012630) 21,050 -1200 -5.39 22,200 22,800 21,000 341,349 7,394,277,450
모나리자 (012690) 2,765 -65 -2.3 2,835 2,840 2,750 298,573 829,909,763
에스원 (012750) 69,200 -2500 -3.49 70,400 70,900 68,000 87,729 6,060,157,900
대창 (012800) 1,399 -2 -.14 1,405 1,429 1,390 1,292,125 1,818,925,943
세우글로벌 (013000) 1,204 -25 -2.03 1,230 1,235 1,199 114,049 137,259,233
일성건설 (013360) 1,968 -147 -6.95 2,155 2,160 1,963 1,140,130 2,290,474,627
화승코퍼레이션 (013520) 2,070 -35 -1.66 2,130 2,130 2,030 108,431 222,604,735
디와이 (013570) 4,475 -145 -3.14 4,585 4,600 4,400 125,527 561,562,660
계룡건설 (013580) 20,950 -950 -4.34 22,100 22,300 20,550 457,970 9,715,967,750
까뮤이앤씨 (013700) 1,117 -23 -2.02 1,140 1,141 1,115 51,442 57,704,969
지엠비코리아 (013870) 4,000 -70 -1.72 4,070 4,070 3,975 32,413 129,665,285
지누스 (013890) 16,570 -660 -3.83 17,210 17,520 16,430 125,328 2,085,832,400
한익스프레스 (014130) 3,515 -5 -.14 3,535 3,570 3,440 12,916 45,018,305
대영포장 (014160) 1,176 -8 -.68 1,184 1,186 1,162 1,426,440 1,667,313,710
금강공업 (014280) 4,560 -110 -2.36 4,670 4,680 4,490 150,046 684,885,532
금강공업우 (014285) 6,880 -120 -1.71 7,000 7,000 6,880 732 5,036,440
영보화학 (014440) 4,485 -75 -1.64 4,535 4,550 4,450 92,825 416,043,239
극동유화 (014530) 4,040 505 14.29 3,580 4,345 3,550 22,871,081 93,211,661,665
태경비케이 (014580) 4,805 -60 -1.23 4,850 4,885 4,705 141,423 676,098,117
한솔케미칼 (014680) 148,800 -4000 -2.62 153,200 153,700 146,200 74,250 11,096,786,250
사조씨푸드 (014710) 7,040 50 .72 6,990 7,110 6,900 182,745 1,275,090,300
HL D&I (014790) 2,715 -80 -2.86 2,765 2,805 2,645 134,839 366,030,610
동원시스템즈 (014820) 30,550 -1650 -5.12 31,800 31,850 30,400 45,096 1,390,579,150
동원시스템즈우 (014825) 17,880 120 .68 17,400 17,880 17,400 3,615 62,917,600
유니드 (014830) 83,300 -3600 -4.14 86,700 86,800 82,700 58,084 4,860,157,850
성문전자 (014910) 1,182 -38 -3.11 1,232 1,232 1,182 34,084 40,868,541
성문전자우 (014915) 4,620 5 .11 4,625 4,625 4,565 153 703,595
인디에프 (014990) 1,170 -57 -4.65 1,270 1,270 1,151 3,239,744 3,849,331,030
이스타코 (015020) 799 -19 -2.32 822 822 780 733,353 583,319,718
대창단조 (015230) 5,910 -70 -1.17 6,050 6,050 5,740 111,561 653,162,640
에이엔피 (015260) 411 -21 -4.86 432 434 411 102,802 43,448,320
INVENI (015360) 53,700 -1600 -2.89 55,300 55,300 53,600 11,558 626,722,550
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 27,450 -1000 -3.51 28,850 28,950 27,200 6,291,719 174,734,421,921
일진홀딩스 (015860) 5,170 20 .39 5,150 5,180 4,960 260,455 1,317,579,154
태경산업 (015890) 5,370 -110 -2.01 5,490 5,510 5,270 93,017 498,027,120
대현 (016090) 1,927 -24 -1.23 1,954 1,955 1,910 145,292 279,479,129
삼성증권 (016360) 64,500 700 1.1 64,600 67,100 63,700 611,987 39,633,557,400
KG스틸 (016380) 6,240 -120 -1.89 6,360 6,440 6,230 172,347 1,083,096,270
한세예스24홀딩스 (016450) 4,130 -10 -.24 4,145 4,200 4,025 83,622 341,215,105
환인제약 (016580) 11,840 -260 -2.15 12,130 12,150 11,800 24,037 286,219,585
신대양제지 (016590) 12,980 10 .08 12,970 13,300 12,810 112,022 1,463,379,120
DB증권 (016610) 8,020 110 1.39 8,040 8,200 7,870 258,053 2,051,020,960
대성홀딩스 (016710) 10,420 50 .48 10,400 10,490 10,170 110,524 1,144,006,190
두올 (016740) 3,310 -65 -1.93 3,375 3,395 3,285 43,450 144,459,002
퍼시스 (016800) 45,400 400 .89 44,800 45,500 44,250 1,211 54,159,950
웅진 (016880) 2,320 -150 -6.07 2,460 2,480 2,250 2,339,611 5,492,461,609
광명전기 (017040) 2,045 -75 -3.54 2,135 2,135 1,987 629,965 1,279,553,651
명문제약 (017180) 1,687 -27 -1.58 1,713 1,734 1,685 74,387 125,928,561
우신시스템 (017370) 7,360 -360 -4.66 7,620 7,690 7,310 173,944 1,289,217,275
서울가스 (017390) 59,500 -200 -.34 59,700 59,900 58,300 22,095 1,304,746,450
수산세보틱스 (017550) 1,853 -12 -.64 1,865 1,873 1,829 150,502 278,332,911
SK텔레콤 (017670) 54,600 500 .92 54,400 55,000 54,100 1,841,643 100,659,146,800
현대엘리베이터 (017800) 81,800 -2500 -2.97 86,000 86,600 80,400 523,977 43,030,401,300
풀무원 (017810) 12,020 -580 -4.6 12,700 12,730 12,000 227,293 2,774,044,505
DS단석 (017860) 26,150 -1000 -3.68 27,400 27,400 25,850 251,933 6,623,089,475
광전자 (017900) 1,947 -44 -2.21 1,985 1,990 1,929 89,642 175,043,342
E1 (017940) 76,600 -1600 -2.05 78,200 80,100 75,500 55,236 4,256,786,650
한국카본 (017960) 23,250 850 3.79 22,150 24,000 22,100 2,322,268 53,766,196,400
애경산업 (018250) 15,310 -870 -5.38 16,120 16,140 15,230 204,988 3,173,470,105
삼성에스디에스 (018260) 137,200 -1400 -1.01 138,200 139,900 136,200 121,230 16,633,607,250
조일알미늄 (018470) 1,573 -21 -1.32 1,595 1,600 1,560 599,346 944,221,765
동원금속 (018500) 1,290 -55 -4.09 1,345 1,345 1,280 504,206 657,746,218
SK가스 (018670) 221,500 5500 2.55 218,000 225,000 217,000 30,723 6,797,741,250
한온시스템 (018880) 3,015 -85 -2.74 3,100 3,105 3,005 1,685,600 5,114,532,902
신풍제약 (019170) 10,300 -430 -4.01 10,780 10,950 10,250 367,612 3,875,057,990
신풍제약우 (019175) 30,700 -1400 -4.36 31,100 34,300 29,700 101,334 3,208,842,875
티에이치엔 (019180) 2,865 -90 -3.05 2,950 2,950 2,850 138,472 398,318,845
세아특수강 (019440) 14,140 -140 -.98 14,280 14,290 14,040 16,266 230,077,275
엑시큐어하이트론 (019490) 718 -21 -2.84 740 740 708 1,165,518 840,221,349
대교 (019680) 2,430 -45 -1.82 2,465 2,480 2,395 47,382 114,846,480
대교우B (019685) 1,355 -3 -.22 1,358 1,385 1,337 15,933 21,592,281
한섬 (020000) 16,600 -510 -2.98 17,110 17,140 16,510 118,381 1,979,272,130
키다리스튜디오 (020120) 3,670 -140 -3.67 3,790 3,795 3,655 326,943 1,207,557,257
롯데에너지머티리얼즈 (020150) 23,000 100 .44 22,700 23,550 21,750 235,519 5,373,919,675
아시아나항공 (020560) 9,560 -270 -2.75 9,840 9,940 9,560 193,285 1,865,407,180
일진디스플 (020760) 735 -12 -1.61 747 754 734 35,510 26,398,157
서원 (021050) 1,315 10 .77 1,305 1,335 1,300 522,661 687,959,730
코웨이 (021240) 93,700 -100 -.11 92,500 94,300 90,700 214,386 19,821,508,850
세원정공 (021820) 11,210 180 1.63 11,000 11,630 11,000 109,709 1,228,399,785
포스코DX (022100) 23,400 -950 -3.9 24,100 24,350 23,000 889,203 20,934,364,400
삼원강재 (023000) 2,540 5 .2 2,535 2,550 2,495 9,954 25,052,834
MH에탄올 (023150) 5,290 -60 -1.12 5,350 5,370 5,240 11,639 61,599,295
한국종합기술 (023350) 5,560 -190 -3.3 5,800 5,800 5,530 55,367 310,943,330
동남합성 (023450) 34,250 100 .29 34,150 34,300 34,050 1,937 66,317,950
롯데쇼핑 (023530) 74,100 -2400 -3.14 76,200 76,400 73,000 189,008 13,968,393,350
다우기술 (023590) 30,100 -800 -2.59 30,850 32,450 29,375 438,862 13,285,813,700
인지컨트롤스 (023800) 6,140 -120 -1.92 6,350 6,420 6,060 96,519 602,955,790
인팩 (023810) 5,990 -60 -.99 6,030 6,080 5,870 17,877 106,614,610
에쓰씨엔지니어링 (023960) 1,257 -37 -2.86 1,295 1,300 1,243 189,100 237,971,340
WISCOM (024070) 2,040 -45 -2.16 2,095 2,115 1,981 37,248 75,198,051
디씨엠 (024090) 13,710 -60 -.44 13,880 13,880 13,200 25,401 345,016,875
기업은행 (024110) 16,960 240 1.44 16,750 17,130 16,750 1,270,130 21,509,100,505
콜마홀딩스 (024720) 12,430 -310 -2.43 12,890 13,080 12,000 330,605 4,151,576,050
대원화성 (024890) 910 -10 -1.09 920 948 902 66,534 60,966,263
디와이덕양 (024900) 2,695 -55 -2 2,770 2,770 2,685 105,470 285,514,847
KPX케미칼 (025000) 47,750 -650 -1.34 48,400 48,700 47,150 12,070 573,788,625
SJM홀딩스 (025530) 3,720 -65 -1.72 3,785 3,790 3,600 74,044 271,992,480
한국단자 (025540) 64,500 -2100 -3.15 66,100 66,100 63,300 80,958 5,188,361,200
미래산업 (025560) 650 -20 -2.99 674 674 645 537,841 351,241,948
제이준코스메틱 (025620) 8,450 -150 -1.74 8,600 8,910 8,350 41,097 355,115,725
한솔홈데코 (025750) 733 -16 -2.14 750 754 729 667,574 490,263,175
이구산업 (025820) 4,820 105 2.23 4,820 4,960 4,720 1,326,740 6,427,241,101
남해화학 (025860) 7,980 30 .38 8,330 8,330 7,880 614,277 4,940,282,980
한국주강 (025890) 1,894 -5 -.26 1,908 1,910 1,848 7,149 13,439,299
스틱인베스트먼트 (026890) 10,560 -440 -4 11,000 11,070 10,510 126,832 1,346,780,965
부국철강 (026940) 2,340 -20 -.85 2,380 2,380 2,305 135,150 314,694,645
동서 (026960) 26,550 -250 -.93 26,800 27,300 26,450 99,023 2,638,652,650
BGF (027410) 4,270 -80 -1.84 4,350 4,355 4,190 335,175 1,428,759,114
마니커 (027740) 930 -32 -3.33 958 960 926 936,335 876,076,682
한국제지 (027970) 826 -15 -1.78 839 841 816 155,943 128,594,267
삼성E&A (028050) 23,100 -300 -1.28 23,300 23,500 22,650 1,335,612 30,698,716,855
동아지질 (028100) 16,340 -440 -2.62 16,860 16,860 16,300 46,609 765,909,190
삼성물산 (028260) 165,900 -2200 -1.31 169,000 169,600 164,500 647,645 107,789,845,500
삼성물산우B (02826K) 124,300 -3600 -2.81 127,900 127,900 122,400 16,655 2,073,966,150
팬오션 (028670) 3,890 35 .91 3,855 3,985 3,835 5,632,099 21,969,740,339
케이씨 (029460) 23,750 -350 -1.45 24,100 24,100 23,300 34,566 813,220,450
신도리코 (029530) 48,500 -1800 -3.58 50,300 50,800 48,250 24,262 1,192,491,225
삼성카드 (029780) 49,200 -200 -.4 49,300 49,750 48,800 73,796 3,630,000,075
제일기획 (030000) 19,800 -200 -1 19,900 20,100 19,360 784,896 15,568,715,850
NICE평가정보 (030190) 14,270 -160 -1.11 14,550 14,650 13,980 141,625 2,006,743,015
KT (030200) 51,600 -200 -.39 51,800 52,300 51,500 564,264 29,633,410,017
다올투자증권 (030210) 3,780 -80 -2.07 3,860 3,900 3,695 346,998 1,301,012,665
교보증권 (030610) 8,110 -90 -1.1 8,320 8,510 8,080 353,805 2,899,949,220
동원수산 (030720) 6,000 -50 -.83 5,960 6,080 5,950 41,266 247,514,820
서울보증보험 (031210) 40,900 -350 -.85 41,300 42,250 40,550 271,121 11,153,600,475
신세계인터내셔날 (031430) 10,720 -630 -5.55 11,350 11,350 10,620 346,414 3,779,408,305
신세계푸드 (031440) 35,300 -600 -1.67 35,950 36,500 34,950 14,671 517,295,550
아이티센씨티에스 (031820) 650 -21 -3.13 673 673 637 520,871 338,759,687
롯데관광개발 (032350) 13,400 -20 -.15 13,530 13,570 13,110 592,815 7,903,432,360
황금에스티 (032560) 5,970 -100 -1.65 6,100 6,100 5,860 55,680 332,160,600
LG유플러스 (032640) 13,120 -150 -1.13 13,230 13,360 13,120 1,218,880 16,092,671,940
삼성생명 (032830) 124,800 2200 1.79 122,700 127,100 121,200 751,965 93,743,089,340
KH 필룩스 (033180) 5,310 0 0 0 0 0 0 0
자화전자 (033240) 13,920 510 3.8 13,950 13,970 13,480 263,714 3,613,686,170
체시스 (033250) 1,319 -363 -21.58 1,682 1,682 1,274 4,141,243 5,818,726,451
유나이티드제약 (033270) 20,800 -250 -1.19 21,050 21,200 20,500 46,222 957,333,475
SJG세종 (033530) 4,530 -110 -2.37 4,680 4,680 4,480 65,335 295,617,275
KT&G (033780) 123,200 1000 .82 123,100 125,100 122,300 375,743 46,351,509,400
무학 (033920) 8,110 0 0 8,080 8,210 8,010 88,440 714,780,785
두산에너빌리티 (034020) 54,600 0 0 55,300 55,400 52,400 14,943,904 810,697,535,050
SBS (034120) 27,350 -1850 -6.34 28,800 29,200 27,050 238,215 6,582,559,975
LG디스플레이 (034220) 8,840 -210 -2.32 9,050 9,060 8,760 1,007,724 8,943,037,015
파라다이스 (034230) 13,590 -410 -2.93 14,050 14,190 13,450 368,799 5,045,415,195
NICE (034310) 12,240 -270 -2.16 12,600 12,600 12,140 131,065 1,609,150,250
인천도시가스 (034590) 25,550 -50 -.2 25,500 25,700 25,350 11,812 301,016,400
SK (034730) 190,600 -1900 -.99 193,900 195,500 188,900 318,177 61,062,455,200
SK우 (03473K) 158,400 2100 1.34 158,000 162,000 156,000 8,872 1,399,531,350
한국토지신탁 (034830) 1,259 -28 -2.18 1,288 1,288 1,244 1,464,817 1,845,055,589
HS애드 (035000) 7,750 -70 -.9 7,820 7,860 7,690 27,306 211,166,070
백산 (035150) 14,350 -290 -1.98 14,790 14,790 14,280 47,637 687,344,540
강원랜드 (035250) 17,380 -60 -.34 17,510 17,590 17,220 776,353 13,498,585,360
NAVER (035420) 200,500 1600 .8 203,500 206,000 197,400 1,050,533 210,657,406,600
신세계 I&C (035510) 14,380 -310 -2.11 14,950 15,190 14,250 233,215 3,384,881,925
카카오 (035720) 51,500 1000 1.98 53,700 53,700 50,700 5,408,390 279,740,859,300
콘텐트리중앙 (036420) 12,210 -470 -3.71 12,720 12,890 11,920 239,082 2,924,233,435
한국가스공사 (036460) 38,800 500 1.31 38,450 38,800 37,600 513,863 19,722,861,150
SNT홀딩스 (036530) 54,400 -1200 -2.16 55,500 55,800 53,600 40,665 2,207,765,250
엔씨소프트 (036570) 176,500 -100 -.06 178,000 179,800 174,100 119,917 21,179,686,750
팜스코 (036580) 2,680 -50 -1.83 2,730 2,760 2,610 121,201 324,045,070
YG PLUS (037270) 6,550 -330 -4.8 6,900 6,900 6,480 1,443,125 9,557,821,225
LG헬로비전 (037560) 2,645 -35 -1.31 2,670 2,680 2,590 372,667 973,702,486
광주신세계 (037710) 28,950 -350 -1.19 29,300 29,350 28,700 64,819 1,875,605,825
하나투어 (039130) 52,300 -600 -1.13 53,000 53,400 51,400 132,660 6,940,709,300
키움증권 (039490) 195,000 -2000 -1.02 198,900 206,500 191,200 207,679 40,545,365,665
HDC랩스 (039570) 9,110 -190 -2.04 9,410 9,410 8,980 30,788 280,512,610
상신브레이크 (041650) 2,960 -60 -1.99 3,025 3,025 2,945 74,203 220,181,387
한화오션 (042660) 84,700 700 .83 84,000 85,000 81,100 4,055,268 337,691,748,100
HD현대인프라코어 (042670) 10,150 -540 -5.05 10,720 10,720 9,990 2,773,315 28,323,818,175
한미반도체 (042700) 86,800 -1200 -1.36 90,600 90,800 84,800 1,410,001 121,936,628,950
주연테크 (044380) 372 22 6.29 352 377 348 731,942 265,596,961
KSS해운 (044450) 10,030 -50 -.5 10,080 10,250 9,890 283,768 2,855,314,505
코스맥스비티아이 (044820) 16,840 -60 -.36 17,150 17,160 16,590 34,963 586,878,340
대우건설 (047040) 4,345 -170 -3.77 4,500 4,505 4,285 2,203,738 9,607,206,311
포스코인터내셔널 (047050) 50,100 -1600 -3.09 51,600 51,600 49,350 551,032 27,510,849,375
유니온머티리얼 (047400) 1,669 -35 -2.05 1,712 1,712 1,665 165,608 277,753,554
한국항공우주 (047810) 97,700 7200 7.96 90,000 98,800 88,300 2,899,469 272,305,474,100
동원F&B (049770) 40,350 -2350 -5.5 42,500 43,600 40,050 41,223 1,689,571,675
우진플라임 (049800) 2,000 -45 -2.2 2,045 2,045 1,992 38,675 77,399,555
한전KPS (051600) 50,500 200 .4 49,950 51,200 48,200 1,117,136 55,620,113,850
진양화학 (051630) 2,065 -35 -1.67 2,100 2,115 2,035 123,214 253,847,352
LG생활건강 (051900) 334,500 -8000 -2.34 343,500 345,500 332,000 40,887 13,751,469,000
LG생활건강우 (051905) 136,400 -3600 -2.57 140,000 140,000 135,900 10,402 1,425,329,400
LG화학 (051910) 208,500 -2000 -.95 211,000 213,500 206,500 298,877 62,552,833,855
LG화학우 (051915) 106,800 -3200 -2.91 110,000 110,000 106,000 64,581 6,933,198,150
한전기술 (052690) 104,100 14400 16.05 90,700 107,100 86,200 5,886,250 566,553,468,950
스카이라이프 (053210) 4,800 -100 -2.04 4,900 4,930 4,750 72,673 350,777,651
한미글로벌 (053690) 17,300 -500 -2.81 17,980 17,980 17,110 82,328 1,424,793,515
테이팩스 (055490) 13,750 -260 -1.86 14,010 14,010 13,510 13,603 185,164,780
신한지주 (055550) 59,000 400 .68 58,500 59,400 57,900 2,176,121 128,236,844,900
현대홈쇼핑 (057050) 54,700 -2200 -3.87 57,000 57,300 53,000 50,585 2,726,197,800
포스코스틸리온 (058430) 40,200 0 0 40,300 40,450 39,300 26,378 1,046,956,650
세아홀딩스 (058650) 100,800 -5900 -5.53 108,500 108,600 100,800 2,260 237,322,450
다스코 (058730) 3,255 -35 -1.06 3,325 3,330 3,150 168,919 543,947,879
KTcs (058850) 2,845 -45 -1.56 2,890 2,895 2,820 362,410 1,031,714,905
KTis (058860) 2,925 -95 -3.15 3,025 3,025 2,905 300,469 882,956,432
HL홀딩스 (060980) 40,000 -1300 -3.15 41,700 41,700 39,900 31,700 1,278,366,875
산일전기 (062040) 69,400 -1200 -1.7 71,900 72,000 68,500 321,640 22,317,873,650
종근당바이오 (063160) 23,500 -500 -2.08 24,300 24,350 22,800 13,541 314,768,150
현대로템 (064350) 186,800 7100 3.95 183,300 190,500 178,600 2,117,509 392,690,002,800
LG씨엔에스 (064400) 63,900 4900 8.31 59,700 64,300 58,200 7,959,500 491,554,462,750
SNT모티브 (064960) 29,600 -800 -2.63 30,250 30,250 29,300 81,605 2,428,978,575
LG전자 (066570) 72,200 -3000 -3.99 74,200 74,700 71,800 931,983 67,764,491,200
LG전자우 (066575) 36,400 -1550 -4.08 37,650 37,650 36,050 114,922 4,187,803,250
엘앤에프 (066970) 49,600 -3200 -6.06 51,600 51,900 49,400 422,566 21,129,136,850
세이브존I&C (067830) 2,695 -115 -4.09 2,810 2,810 2,690 92,716 252,880,631
셀트리온 (068270) 160,800 -3100 -1.89 162,300 163,700 159,200 561,974 90,177,380,700
삼성출판사 (068290) 17,000 -500 -2.86 17,540 17,620 16,930 45,445 775,973,820
TKG휴켐스 (069260) 16,200 -320 -1.94 16,450 16,500 16,100 129,946 2,109,457,365
대호에이엘 (069460) 1,873 -30 -1.58 1,930 1,948 1,817 1,158,168 2,181,460,042
대웅제약 (069620) 158,300 -4200 -2.58 161,100 162,100 157,000 43,507 6,903,911,150
한세엠케이 (069640) 1,299 -22 -1.67 1,311 1,320 1,255 90,348 116,113,250
DSR제강 (069730) 3,700 -50 -1.33 3,855 3,855 3,695 38,786 144,172,430
현대백화점 (069960) 70,000 -2200 -3.05 71,500 72,300 69,800 65,569 4,627,447,600
모나용평 (070960) 5,330 90 1.72 5,510 5,520 5,160 1,354,188 7,215,739,595
한국금융지주 (071050) 120,600 -1500 -1.23 122,500 125,200 119,000 273,049 33,009,475,400
한국금융지주우 (071055) 82,600 -1700 -2.02 84,300 86,400 81,100 77,747 6,439,112,700
하이스틸 (071090) 4,175 -105 -2.45 4,275 4,295 4,130 531,587 2,223,842,711
지역난방공사 (071320) 78,900 -1400 -1.74 81,200 81,800 77,000 73,989 5,792,778,300
롯데하이마트 (071840) 7,970 -180 -2.21 8,300 8,300 7,930 42,225 338,600,815
코아스 (071950) 9,820 -260 -2.58 10,200 10,200 9,650 35,082 345,689,780
HD현대마린엔진 (071970) 46,000 1950 4.43 44,550 47,350 44,200 1,133,333 52,232,239,475
유엔젤 (072130) 5,110 -140 -2.67 5,250 5,290 5,070 189,061 965,575,710
농심홀딩스 (072710) 82,200 -1800 -2.14 84,000 84,000 80,600 26,918 2,204,068,750
금호타이어 (073240) 4,375 -85 -1.91 4,440 4,445 4,340 603,828 2,641,064,209
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,310 -10 -.3 3,355 3,355 3,290 7,858 25,988,505
세진중공업 (075580) 11,850 -110 -.92 11,990 12,290 11,600 1,387,954 16,370,615,110
유니퀘스트 (077500) 6,300 -200 -3.08 6,490 6,490 6,190 139,886 876,152,830
STX엔진 (077970) 24,650 1500 6.48 23,200 24,800 23,100 963,371 23,372,063,725
텔코웨어 (078000) 13,700 -900 -6.16 14,590 14,590 13,220 125,108 1,690,385,560
에이블씨엔씨 (078520) 7,140 -240 -3.25 7,350 7,350 7,110 123,376 886,803,180
GS (078930) 47,450 600 1.28 46,800 48,100 46,300 477,052 22,550,171,125
GS우 (078935) 42,200 50 .12 42,050 42,500 41,350 18,344 769,097,000
CJ CGV (079160) 5,210 -120 -2.25 5,330 5,360 5,120 235,885 1,233,651,275
현대리바트 (079430) 8,000 -220 -2.68 8,200 8,280 7,950 31,943 257,193,330
LIG넥스원 (079550) 526,000 66000 14.35 460,500 533,000 452,500 629,467 317,686,756,846
전진건설로봇 (079900) 46,300 -1800 -3.74 48,200 48,500 45,500 145,180 6,718,260,125
휴비스 (079980) 3,130 -75 -2.34 3,220 3,220 3,085 111,885 348,191,250
일진다이아 (081000) 12,900 -320 -2.42 13,310 13,310 12,820 30,031 388,365,490
미스토홀딩스 (081660) 33,750 -900 -2.6 34,400 34,500 33,500 218,357 7,387,681,400
동양생명 (082640) 6,580 -350 -5.05 7,000 7,040 6,570 372,802 2,496,325,685
한화엔진 (082740) 29,350 300 1.03 29,100 29,800 28,400 1,564,517 45,821,781,775
그린케미칼 (083420) 8,770 -60 -.68 8,900 8,910 8,550 183,394 1,591,249,210
대한제강 (084010) 17,050 -690 -3.89 17,570 17,800 16,650 99,993 1,691,856,880
동양고속 (084670) 7,530 -400 -5.04 7,880 7,910 7,530 4,034 31,020,160
이월드 (084680) 1,505 -1 -.07 1,515 1,520 1,497 411,250 618,891,103
대상홀딩스 (084690) 10,750 -100 -.92 10,840 10,890 10,480 326,158 3,479,138,755
대상홀딩스우 (084695) 15,710 -220 -1.38 16,000 16,000 15,250 23,642 365,738,980
TBH글로벌 (084870) 1,249 -40 -3.1 1,290 1,290 1,232 29,915 37,371,219
엔케이 (085310) 834 -21 -2.46 865 865 832 125,461 105,435,705
미래에셋생명 (085620) 6,560 30 .46 6,580 6,770 6,350 125,616 820,127,150
현대글로비스 (086280) 117,600 -3400 -2.81 119,700 119,800 115,800 351,595 41,152,232,830
하나금융지주 (086790) 78,500 1300 1.68 77,900 79,000 77,000 1,644,675 128,786,346,050
이리츠코크렙 (088260) 4,525 -25 -.55 4,555 4,605 4,470 268,412 1,210,068,580
한화생명 (088350) 3,305 10 .3 3,315 3,430 3,280 3,728,905 12,421,946,117
진도 (088790) 1,960 -60 -2.97 2,040 2,050 1,956 100,069 198,101,310
맥쿼리인프라 (088980) 11,710 10 .09 11,700 11,780 11,600 1,343,339 15,724,753,030
HDC현대EP (089470) 3,960 -70 -1.74 4,030 4,030 3,915 42,473 167,683,844
제주항공 (089590) 6,800 -230 -3.27 7,030 7,030 6,740 239,991 1,636,173,855
롯데렌탈 (089860) 33,600 -600 -1.75 33,900 33,950 32,850 113,234 3,781,513,325
평화산업 (090080) 1,081 -33 -2.96 1,122 1,122 1,070 1,097,783 1,194,355,539
노루페인트 (090350) 9,270 -30 -.32 9,300 9,310 9,070 152,967 1,401,659,805
노루페인트우 (090355) 15,240 -10 -.07 15,250 15,250 14,820 2,191 33,127,540
메타랩스 (090370) 1,400 -33 -2.3 1,433 1,433 1,381 114,507 160,310,261
아모레퍼시픽 (090430) 132,300 -3300 -2.43 136,000 136,100 131,000 379,216 50,290,727,750
아모레퍼시픽우 (090435) 43,850 -2250 -4.88 46,100 46,100 43,650 62,490 2,770,199,450
비에이치 (090460) 12,670 100 .8 12,870 13,100 12,480 635,530 8,082,705,410
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,055 -95 -4.42 2,145 2,150 2,045 689,724 1,434,251,595
디아이씨 (092200) 4,490 -105 -2.29 4,625 4,640 4,450 314,218 1,422,937,446
KEC (092220) 800 -21 -2.56 825 827 789 829,108 664,636,809
KPX홀딩스 (092230) 67,300 -2700 -3.86 69,400 70,100 67,000 11,600 789,876,900
기신정기 (092440) 2,550 -45 -1.73 2,595 2,595 2,505 21,430 54,469,920
DYP (092780) 4,530 -90 -1.95 4,620 4,630 4,500 10,476 47,464,885
넥스틸 (092790) 14,600 -470 -3.12 15,060 15,060 14,310 516,594 7,542,047,205
LF (093050) 17,370 -310 -1.75 17,690 17,860 16,930 149,679 2,574,708,440
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,475 255 11.49 2,300 2,655 2,230 10,565,679 26,081,783,534
후성 (093370) 5,270 230 4.56 5,140 5,280 5,010 1,121,995 5,802,995,100
효성ITX (094280) 12,440 -70 -.56 12,530 12,550 12,390 15,376 191,089,990
맵스리얼티1 (094800) 4,380 -30 -.68 4,480 4,480 4,320 358,947 1,561,155,710
AJ네트웍스 (095570) 3,890 -105 -2.63 3,995 3,995 3,840 796,128 3,088,137,727
웅진씽크빅 (095720) 1,766 -9 -.51 1,775 1,785 1,741 369,983 651,449,524
JW홀딩스 (096760) 4,140 40 .98 4,110 4,140 4,010 370,646 1,507,963,547
SK이노베이션 (096770) 92,600 -2900 -3.04 94,700 98,800 92,500 985,684 92,890,305,700
SK이노베이션우 (096775) 65,500 500 .77 65,000 66,200 63,900 5,794 374,806,550
HJ중공업 (097230) 7,330 -200 -2.66 7,590 7,600 7,240 672,387 4,947,806,205
엠씨넥스 (097520) 27,050 -850 -3.05 27,800 28,000 26,700 67,928 1,835,214,050
CJ제일제당 (097950) 239,500 -6500 -2.64 244,500 246,000 238,000 70,383 16,922,050,250
CJ제일제당 우 (097955) 143,700 -3000 -2.04 146,100 146,700 142,600 7,449 1,070,454,350
SK오션플랜트 (100090) 20,350 150 .74 20,250 20,350 19,700 500,401 9,984,933,920
비상교육 (100220) 7,180 40 .56 7,140 7,260 6,800 183,328 1,293,108,505
진양홀딩스 (100250) 3,255 -85 -2.54 3,325 3,325 3,230 220,516 720,192,042
SNT에너지 (100840) 41,950 -900 -2.1 43,100 43,150 41,200 125,295 5,230,912,575
인바이오젠 (101140) 12,680 -830 -6.14 14,500 14,700 12,100 61,041 818,134,835
해태제과식품 (101530) 6,980 -270 -3.72 7,240 7,240 6,920 70,913 497,824,255
동성케미컬 (102260) 4,310 -70 -1.6 4,385 4,415 4,280 196,251 852,585,150
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,180 -160 -1.41 11,490 11,490 11,110 27,772 310,970,860
풍산 (103140) 107,000 19400 22.15 93,800 110,500 93,500 4,404,748 456,480,675,750
일진전기 (103590) 31,700 300 .96 31,800 31,800 30,450 523,354 16,203,734,225
한국철강 (104700) 9,820 0 0 10,000 10,010 9,640 71,108 694,073,845
KB금융 (105560) 106,000 100 .09 105,900 107,200 104,700 1,482,722 156,800,707,628
한세실업 (105630) 10,730 -340 -3.07 11,100 11,100 10,680 198,124 2,136,821,965
우진 (105840) 10,460 210 2.05 10,400 10,560 9,740 1,095,831 11,203,427,785
미원홀딩스 (107590) 77,500 0 0 77,500 77,500 76,800 114 8,793,200
LX세미콘 (108320) 60,000 -2300 -3.69 62,500 62,500 59,900 54,191 3,269,848,250
LX하우시스 (108670) 32,100 -800 -2.43 32,750 33,000 31,300 51,004 1,620,333,150
LX하우시스우 (108675) 18,620 -230 -1.22 18,720 18,850 18,550 3,254 60,696,700
주성코퍼레이션 (109070) 919 -39 -4.07 958 958 908 527,580 487,584,235
호전실업 (111110) 8,660 -240 -2.7 8,980 8,980 8,610 56,370 489,899,575
동인기연 (111380) 14,900 -440 -2.87 15,340 15,340 14,750 23,591 351,038,685
영원무역 (111770) 59,300 -1500 -2.47 60,100 61,400 59,100 58,040 3,465,985,400
씨에스윈드 (112610) 48,850 -2450 -4.78 51,400 51,400 48,150 553,574 27,111,410,850
GKL (114090) 15,010 -160 -1.05 15,040 15,300 14,900 242,308 3,654,367,945
대성에너지 (117580) 10,170 1970 24.02 8,110 10,500 8,090 7,289,540 70,558,655,195
메타케어 (118000) 347 -8 -2.25 356 356 340 912,233 322,539,395
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 101,700 -4100 -3.88 105,200 105,900 101,100 5,591 575,596,500
코오롱인더 (120110) 33,100 -1200 -3.5 34,150 34,350 32,950 123,003 4,115,290,775
코오롱인더우 (120115) 21,800 -100 -.46 22,000 22,000 21,700 5,139 111,998,625
아이마켓코리아 (122900) 8,230 -40 -.48 8,270 8,290 8,160 52,425 429,415,665
한국화장품 (123690) 7,150 -200 -2.72 7,350 7,380 7,050 111,003 789,881,935
SJM (123700) 3,415 -130 -3.67 3,560 3,560 3,330 114,816 392,791,775
한국자산신탁 (123890) 2,450 -105 -4.11 2,555 2,570 2,410 1,021,152 2,514,653,851
현대퓨처넷 (126560) 3,235 -50 -1.52 3,285 3,290 3,190 105,330 339,624,397
수산인더스트리 (126720) 26,000 -900 -3.35 26,950 27,000 25,200 215,754 5,558,176,000
대성산업 (128820) 4,445 45 1.02 4,490 4,770 4,385 1,627,133 7,360,361,128
한미약품 (128940) 299,000 -15000 -4.78 313,000 313,000 296,000 89,284 26,934,565,750
인터지스 (129260) 2,775 40 1.46 2,735 2,810 2,700 222,767 613,073,969
한전산업 (130660) 14,710 20 .14 15,090 15,110 13,760 3,923,995 57,319,285,540
화인베스틸 (133820) 845 5 .6 850 850 828 99,130 82,698,345
미원화학 (134380) 80,000 0 0 80,500 80,500 80,000 338 27,157,500
시디즈 (134790) 30,750 650 2.16 30,050 31,050 29,400 9,205 278,790,125
선진 (136490) 10,250 -530 -4.92 10,780 10,820 10,000 533,621 5,491,852,850
에스디바이오센서 (137310) 11,430 -370 -3.14 11,790 12,110 11,340 342,024 4,001,610,345
메리츠금융지주 (138040) 110,100 -2100 -1.87 111,200 112,400 109,900 369,535 40,881,398,350
코오롱ENP (138490) 6,700 -120 -1.76 6,850 6,930 6,600 97,546 650,196,950
BNK금융지주 (138930) 11,900 80 .68 11,710 12,110 11,620 1,809,908 21,581,658,200
iM금융지주 (139130) 11,540 50 .44 11,440 11,620 11,380 754,076 8,681,051,855
이마트 (139480) 83,100 -900 -1.07 83,500 83,800 82,500 196,825 16,322,304,050
아주스틸 (139990) 4,190 -15 -.36 4,200 4,205 4,155 23,070 96,398,488
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,651 -25 -1.49 1,698 1,709 1,647 13,414 22,368,337
다이나믹디자인 (145210) 914 -4 -.44 921 928 905 129,996 118,599,828
케이탑리츠 (145270) 962 1 .1 957 962 950 39,177 37,495,646
덴티움 (145720) 67,000 -2300 -3.32 68,900 68,900 65,600 91,645 6,115,035,850
삼양사 (145990) 53,100 -700 -1.3 55,000 55,200 51,900 50,591 2,676,293,850
삼양사우 (145995) 35,250 0 0 35,550 35,550 35,100 2,200 77,638,100
한국ANKOR유전 (152550) 336 77 29.73 259 336 250 61,880,309 19,540,901,500
DSR (155660) 3,980 -100 -2.45 4,145 4,145 3,955 106,913 431,751,030
애경케미칼 (161000) 10,100 -700 -6.48 10,770 10,830 10,040 473,961 4,875,163,395
한국타이어앤테크놀로지 (161390) 39,050 -1000 -2.5 39,900 39,900 39,050 486,908 19,104,854,350
한국콜마 (161890) 88,300 -2200 -2.43 90,800 92,100 87,600 279,109 24,913,402,250
동일고무벨트 (163560) 7,490 30 .4 7,560 7,650 7,380 152,486 1,145,474,730
동아에스티 (170900) 47,000 -2050 -4.18 49,400 49,400 46,500 44,454 2,099,460,100
JB금융지주 (175330) 20,000 -900 -4.31 20,500 20,550 19,750 1,119,353 22,496,038,430
PI첨단소재 (178920) 17,800 -960 -5.12 18,850 18,860 17,790 217,895 3,921,115,600
한진칼 (180640) 140,400 -14600 -9.42 151,600 151,600 139,300 244,152 34,795,063,850
한진칼우 (18064K) 41,200 -1950 -4.52 44,000 45,500 40,500 41,830 1,763,561,725
NHN (181710) 28,550 3150 12.4 27,700 28,600 27,050 559,921 15,673,275,400
아세아시멘트 (183190) 11,970 -190 -1.56 12,160 12,450 11,860 93,455 1,128,521,085
종근당 (185750) 85,500 -2500 -2.84 87,900 88,200 84,600 35,848 3,087,294,800
더블유게임즈 (192080) 50,500 -1400 -2.7 51,400 51,700 49,950 96,222 4,845,751,100
쿠쿠홀딩스 (192400) 30,800 -250 -.81 30,800 31,300 30,150 32,718 1,002,596,800
드림텍 (192650) 5,990 -240 -3.85 6,220 6,280 5,950 265,063 1,603,028,425
코스맥스 (192820) 239,000 -3500 -1.44 247,000 249,500 238,500 114,980 27,887,203,000
제이에스코퍼레이션 (194370) 10,860 -390 -3.47 11,300 11,380 10,660 376,025 4,070,806,170
해성디에스 (195870) 23,800 -150 -.63 24,300 24,500 23,050 348,285 8,204,562,150
서연이화 (200880) 12,000 -500 -4 12,380 12,410 11,890 150,312 1,816,861,935
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,100 -1700 -4.89 34,500 34,500 32,500 737,645 24,425,184,200
삼성바이오로직스 (207940) 1,019,000 -10000 -.97 1,030,000 1,035,000 1,008,000 95,270 96,887,760,500
디와이파워 (210540) 12,660 -480 -3.65 13,140 13,140 12,560 54,206 692,124,420
SK디앤디 (210980) 9,980 -40 -.4 10,070 10,140 9,870 71,933 718,032,785
한솔제지 (213500) 8,650 -250 -2.81 8,900 8,900 8,510 209,543 1,805,264,360
이노션 (214320) 18,740 -220 -1.16 19,090 19,090 18,430 186,630 3,473,422,965
금호에이치티 (214330) 654 -7 -1.06 663 666 650 685,249 451,368,749
경보제약 (214390) 5,060 -380 -6.99 5,340 5,350 4,915 217,049 1,098,392,420
토니모리 (214420) 9,520 -150 -1.55 9,790 9,850 9,150 396,128 3,755,357,115
잇츠한불 (226320) 13,000 -360 -2.69 13,350 13,350 12,750 48,186 623,496,940
현대코퍼레이션홀딩스 (227840) 12,620 -730 -5.47 13,440 13,450 12,560 131,818 1,688,209,890
LS에코에너지 (229640) 34,100 -1400 -3.94 35,800 35,950 34,000 200,188 6,907,559,400
JW생명과학 (234080) 12,150 -250 -2.02 12,520 12,520 12,050 57,508 699,152,955
두산밥캣 (241560) 50,600 0 0 50,600 51,500 49,950 281,659 14,233,426,950
화승엔터프라이즈 (241590) 7,350 -190 -2.52 7,600 7,600 7,300 277,647 2,052,685,570
에이플러스에셋 (244920) 6,160 80 1.32 6,200 6,330 6,000 321,681 1,985,115,615
솔루엠 (248070) 14,790 -610 -3.96 15,410 15,490 14,780 273,164 4,095,156,530
샘표식품 (248170) 26,550 -450 -1.67 27,000 27,050 26,300 20,675 552,028,275
일동제약 (249420) 12,260 -450 -3.54 12,790 12,800 12,070 65,664 813,803,840
넷마블 (251270) 58,100 -1800 -3.01 60,400 60,800 57,100 324,754 18,838,625,300
크래프톤 (259960) 366,500 -15500 -4.06 378,500 382,500 365,500 160,781 59,402,027,250
크라운제과 (264900) 8,970 -180 -1.97 9,150 9,150 8,800 48,121 428,643,765
크라운제과우 (26490K) 10,230 -330 -3.13 10,610 10,610 10,100 6,658 67,870,150
HD현대 (267250) 121,900 -1600 -1.3 124,000 126,300 121,100 390,970 48,127,914,600
HD현대일렉트릭 (267260) 430,000 -4000 -.92 434,500 435,000 418,000 241,642 102,615,464,250
HD현대건설기계 (267270) 69,300 -2100 -2.94 72,000 73,100 68,700 128,869 9,035,268,500
경동도시가스 (267290) 19,870 -280 -1.39 20,350 20,350 19,800 28,678 572,186,130
아시아나IDT (267850) 11,560 -340 -2.86 11,920 11,990 11,520 11,069 128,559,620
미원에스씨 (268280) 152,800 -14100 -8.45 166,900 170,000 152,300 7,455 1,165,523,900
오리온 (271560) 111,400 -1300 -1.15 111,800 112,500 110,900 122,012 13,604,846,250
일진하이솔루스 (271940) 14,470 -490 -3.28 15,470 15,470 14,240 97,987 1,422,669,480
제일약품 (271980) 13,100 -270 -2.02 13,370 13,400 12,900 29,943 390,745,780
한화시스템 (272210) 54,400 1400 2.64 53,400 54,800 52,100 4,903,978 263,411,903,100
진에어 (272450) 9,080 -320 -3.4 9,380 9,480 8,990 208,105 1,901,540,430
삼양패키징 (272550) 13,400 -190 -1.4 13,600 13,600 13,320 20,634 276,481,355
에이피알 (278470) 131,000 -4100 -3.03 136,300 136,400 127,500 536,455 70,012,651,700
롯데웰푸드 (280360) 120,300 -4000 -3.22 124,100 124,300 119,300 25,141 3,033,285,300
케이씨텍 (281820) 26,200 -1000 -3.68 27,450 27,450 26,050 114,751 3,029,417,275
BGF리테일 (282330) 113,800 -5200 -4.37 118,800 119,100 113,000 104,255 11,979,876,200
쿠쿠홈시스 (284740) 26,950 -550 -2 27,600 28,100 26,700 113,471 3,107,280,275
SK케미칼 (285130) 59,300 -1100 -1.82 60,300 60,800 58,600 74,231 4,401,734,300
SK케미칼우 (28513K) 26,750 -100 -.37 26,500 27,400 25,950 13,490 359,975,275
롯데이노베이트 (286940) 19,340 -330 -1.68 19,690 19,800 19,160 26,205 505,819,455
하나제약 (293480) 12,000 -220 -1.8 12,220 12,270 11,940 43,272 520,929,130
신한알파리츠 (293940) 5,520 -30 -.54 5,600 5,600 5,480 366,617 2,021,866,290
HDC현대산업개발 (294870) 25,300 -1650 -6.12 27,050 27,050 24,900 518,970 13,237,044,050
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 249,000 -7500 -2.92 256,500 257,000 247,500 14,527 3,638,410,500
효성중공업 (298040) 680,000 3000 .44 680,000 688,000 666,000 47,272 31,919,874,500
HS효성첨단소재 (298050) 193,900 -4300 -2.17 198,500 199,300 192,800 19,063 3,716,652,750
에어부산 (298690) 2,100 -60 -2.78 2,165 2,165 2,090 228,742 482,664,924
한일시멘트 (300720) 18,420 -440 -2.33 18,840 19,050 18,000 179,454 3,291,458,910
SK바이오사이언스 (302440) 44,850 -2200 -4.68 46,600 46,900 44,700 173,348 7,863,526,300
세아제강 (306200) 157,500 -1600 -1.01 159,100 159,900 152,500 34,224 5,289,798,100
현대오토에버 (307950) 143,000 -4400 -2.99 146,000 147,500 141,600 55,900 8,009,337,150
씨티알모빌리티 (308170) 6,460 80 1.25 6,370 6,460 6,210 2,968 18,641,595
우리금융지주 (316140) 20,550 0 0 20,550 20,800 20,300 2,927,534 60,115,533,100
자이에스앤디 (317400) 3,685 -145 -3.79 3,825 3,835 3,665 106,675 395,949,046
HD현대에너지솔루션 (322000) 48,200 -1500 -3.02 50,500 50,500 47,650 261,460 12,690,623,625
카카오뱅크 (323410) 27,800 -700 -2.46 29,500 29,600 27,550 2,099,070 59,364,636,400
SK바이오팜 (326030) 90,300 -3200 -3.42 93,700 94,300 89,000 229,045 20,788,769,150
HD현대중공업 (329180) 427,500 8000 1.91 423,500 442,000 421,000 343,710 148,166,026,500
롯데리츠 (330590) 3,790 15 .4 3,785 3,790 3,695 1,128,015 4,207,947,376
이지스밸류플러스리츠 (334890) 4,860 210 4.52 4,655 4,885 4,620 1,064,988 5,146,530,965
두산퓨얼셀 (336260) 18,550 -730 -3.79 19,570 19,590 18,270 596,324 11,107,278,535
두산퓨얼셀1우 (33626K) 5,120 -280 -5.19 5,410 5,410 5,050 60,408 309,861,540
두산퓨얼셀2우B (33626L) 8,320 -400 -4.59 8,750 8,800 8,230 7,980 66,622,755
솔루스첨단소재 (336370) 8,490 -70 -.82 8,820 8,830 8,400 310,985 2,672,991,925
솔루스첨단소재1우 (33637K) 1,639 -39 -2.32 1,687 1,700 1,635 143,061 236,568,179
솔루스첨단소재2우B (33637L) 4,085 -15 -.37 4,110 4,145 4,005 29,820 121,008,205
NH프라임리츠 (338100) 4,475 -35 -.78 4,520 4,525 4,450 66,631 298,514,821
교촌에프앤비 (339770) 5,340 -110 -2.02 5,560 5,570 5,310 145,809 784,686,280
KCC글라스 (344820) 31,950 -500 -1.54 32,700 32,700 31,500 66,108 2,101,398,475
제이알글로벌리츠 (348950) 2,730 25 .92 2,705 2,740 2,700 915,270 2,492,323,030
이지스레지던스리츠 (350520) 4,210 -20 -.47 4,230 4,235 4,170 56,596 237,508,836
하이브 (352820) 296,000 -6000 -1.99 302,000 304,000 293,500 273,190 80,840,665,750
대덕전자 (353200) 15,590 -630 -3.88 16,500 16,550 15,355 782,425 12,191,213,445
대덕전자1우 (35320K) 7,850 -20 -.25 7,870 7,900 7,700 5,520 42,866,080
코람코라이프인프라리츠 (357120) 4,430 -30 -.67 4,470 4,470 4,365 299,435 1,321,572,774
미래에셋맵스리츠 (357250) 2,710 -20 -.73 2,720 2,730 2,690 99,590 269,828,680
마스턴프리미어리츠 (357430) 1,463 -3 -.2 1,466 1,505 1,462 129,162 189,723,959
SK아이이테크놀로지 (361610) 22,800 -650 -2.77 23,250 23,250 22,500 91,895 2,099,932,975
티와이홀딩스 (363280) 3,060 -150 -4.67 3,210 3,225 3,035 228,141 705,148,870
티와이홀딩스우 (36328K) 4,750 -550 -10.38 5,340 5,340 4,740 30,389 147,922,470
ESR켄달스퀘어리츠 (365550) 4,320 -95 -2.15 4,470 4,475 4,255 821,897 3,544,414,635
한컴라이프케어 (372910) 3,370 155 4.82 3,215 3,510 3,180 2,185,413 7,488,904,089
LG에너지솔루션 (373220) 296,000 -8000 -2.63 300,000 300,000 290,000 325,863 95,824,096,250
DL이앤씨 (375500) 48,100 -2100 -4.18 50,200 50,300 47,950 325,013 15,791,872,775
DL이앤씨우 (37550K) 21,550 -950 -4.22 22,900 22,900 21,500 11,519 251,118,000
DL이앤씨2우(전환) (37550L) 31,550 -700 -2.17 33,000 33,300 30,850 23,789 752,544,800
디앤디플랫폼리츠 (377190) 3,200 -160 -4.76 3,390 3,390 3,140 494,373 1,594,282,309
카카오페이 (377300) 60,400 3700 6.53 63,900 64,600 59,400 2,697,452 165,164,990,700
바이오노트 (377740) 5,130 -220 -4.11 5,360 5,360 5,120 123,584 641,860,975
화승알앤에이 (378850) 3,265 -80 -2.39 3,350 3,350 3,240 75,956 248,423,790
케이카 (381970) 15,990 -130 -.81 16,200 16,290 15,660 257,119 4,065,125,770
F&F (383220) 74,600 -3000 -3.87 77,100 77,200 72,900 120,734 9,020,281,500
LX홀딩스 (383800) 9,060 -240 -2.58 9,320 9,320 8,860 597,646 5,409,012,225
LX홀딩스1우 (38380K) 9,020 -150 -1.64 9,270 9,270 8,950 6,922 62,278,050
SK리츠 (395400) 4,615 -135 -2.84 4,755 4,795 4,560 1,141,939 5,307,917,251
미래에셋글로벌리츠 (396690) 2,640 -40 -1.49 2,630 2,690 2,530 933,781 2,399,467,992
NH올원리츠 (400760) 3,535 -100 -2.75 3,610 3,660 3,440 1,046,057 3,641,711,718
SK스퀘어 (402340) 138,800 -1800 -1.28 140,000 143,500 137,800 820,927 115,279,711,918
쏘카 (403550) 13,530 -80 -.59 13,610 13,690 13,450 6,138 82,952,915
신한서부티엔디리츠 (404990) 3,355 -170 -4.82 3,520 3,525 3,260 1,067,097 3,554,173,424
KB발해인프라 (415640) 8,110 40 .5 8,050 8,250 8,000 3,188,862 25,311,182,109
코람코더원리츠 (417310) 5,180 -20 -.38 5,200 5,230 5,080 158,141 810,711,410
KB스타리츠 (432320) 3,925 40 1.03 3,900 3,935 3,820 465,803 1,808,897,425
HD현대마린솔루션 (443060) 199,800 2700 1.37 197,100 213,500 197,100 511,213 105,130,112,600
유니드비티플러스 (446070) 4,320 -110 -2.48 4,460 4,460 4,250 59,832 258,492,975
삼성FN리츠 (448730) 4,580 -65 -1.4 4,645 4,645 4,500 386,290 1,755,098,746
에코프로머티 (450080) 43,500 -2650 -5.74 45,650 45,650 43,000 694,542 30,546,335,900
코오롱모빌리티그룹 (450140) 2,220 -75 -3.27 2,350 2,350 2,210 271,480 612,047,867
코오롱모빌리티그룹우 (45014K) 3,210 -40 -1.23 3,300 3,300 3,210 12,196 39,608,385
한화리츠 (451800) 3,910 5 .13 3,920 3,920 3,825 701,654 2,705,812,437
한화갤러리아 (452260) 1,279 -24 -1.84 1,303 1,306 1,270 1,213,084 1,554,322,787
한화갤러리아우 (45226K) 2,385 -70 -2.85 2,475 2,475 2,380 5,637 13,455,850
현대그린푸드 (453340) 17,550 -300 -1.68 17,900 18,400 17,490 56,665 1,001,945,980
두산로보틱스 (454910) 50,700 -1500 -2.87 52,300 52,300 50,000 241,632 12,217,218,450
OCI (456040) 57,100 -2300 -3.87 59,600 59,800 56,900 59,491 3,429,518,150
이수스페셜티케미컬 (457190) 40,550 -1200 -2.87 41,350 41,400 39,600 310,649 12,582,803,275
동국씨엠 (460850) 6,500 -70 -1.07 6,600 6,620 6,400 50,953 330,030,630
동국제강 (460860) 9,550 -280 -2.85 9,840 9,920 9,500 166,038 1,598,778,735
조선내화 (462520) 13,590 -50 -.37 13,610 13,690 13,500 4,401 59,768,160
시프트업 (462870) 56,100 3400 6.45 56,100 56,700 53,100 793,700 43,597,941,100
STX그린로지스 (465770) 11,490 2030 21.46 9,240 11,910 9,160 10,808,738 118,179,833,155
SK이터닉스 (475150) 22,750 -200 -.87 23,650 23,650 22,100 889,110 20,309,253,725
더본코리아 (475560) 28,550 -200 -.7 28,900 28,950 28,050 53,773 1,522,698,575
씨케이솔루션 (480370) 10,810 -460 -4.08 11,250 11,350 10,770 105,112 1,148,808,145
신한글로벌액티브리츠 (481850) 1,539 -14 -.9 1,566 1,566 1,530 78,766 121,079,642
달바글로벌 (483650) 165,300 700 .43 162,600 168,800 155,500 417,367 67,890,086,050
엠앤씨솔루션 (484870) 131,600 9100 7.43 123,400 135,000 122,800 180,600 23,394,187,250
HS효성 (487570) 61,500 -3400 -5.24 65,400 65,900 60,500 68,409 4,305,553,550
한화비전 (489790) 51,100 -1700 -3.22 53,300 53,400 50,400 792,784 40,555,097,250
GS피앤엘 (499790) 31,800 -1500 -4.5 33,450 33,450 30,950 374,510 11,932,166,750
엘브이엠씨홀딩스 (900140) 1,894 -56 -2.87 1,960 1,965 1,871 797,965 1,513,801,810
프레스티지바이오파마 (950210) 12,300 -470 -3.68 12,730 12,770 12,270 132,536 1,646,971,580

Leave a Comment