KOSPI 20250530

KOSPI 일별 조회 데이터 [962] (2025-05-30)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,600 120 1.85 6,480 6,610 6,480 90,717 595,651,085
KR모터스 (000040) 437 9 2.1 424 449 424 172,058 75,333,919
경방 (000050) 7,310 -140 -1.88 7,460 7,620 7,270 255,981 1,904,020,380
삼양홀딩스 (000070) 73,500 -1700 -2.26 75,000 75,700 72,000 76,347 5,643,133,850
삼양홀딩스우 (000075) 71,600 -1500 -2.05 73,100 73,100 71,400 1,689 121,346,900
하이트진로 (000080) 20,200 -200 -.98 20,300 20,350 20,050 167,494 3,379,596,350
하이트진로2우B (000087) 15,570 60 .39 15,550 15,570 15,500 1,853 28,751,930
유한양행 (000100) 104,300 -1100 -1.04 105,300 107,800 104,200 622,208 65,413,328,500
유한양행우 (000105) 98,900 800 .82 99,100 100,000 98,000 3,269 323,455,350
CJ대한통운 (000120) 80,400 -800 -.99 80,700 81,800 80,400 55,967 4,524,821,350
하이트진로홀딩스 (000140) 9,310 -60 -.64 9,370 9,430 9,240 68,165 635,561,540
하이트진로홀딩스우 (000145) 10,940 70 .64 10,940 10,940 10,800 883 9,607,240
두산 (000150) 488,000 -22000 -4.31 504,000 505,000 486,500 211,826 104,142,942,500
두산우 (000155) 327,500 -18500 -5.35 346,000 346,000 326,000 84,513 28,088,053,500
두산2우B (000157) 355,000 -19000 -5.08 372,000 382,000 351,500 4,693 1,708,633,250
성창기업지주 (000180) 1,455 15 1.04 1,431 1,485 1,425 144,162 209,176,965
DL (000210) 44,250 -1850 -4.01 45,700 46,050 44,150 132,596 5,951,138,550
DL우 (000215) 22,400 -250 -1.1 23,150 24,600 21,600 11,336 261,407,200
유유제약 (000220) 4,615 -15 -.32 4,630 4,710 4,605 48,343 224,615,055
유유제약1우 (000225) 5,230 30 .58 5,200 5,280 5,110 10,957 56,884,000
유유제약2우B (000227) 10,350 190 1.87 10,230 10,500 10,180 1,373 14,132,420
일동홀딩스 (000230) 6,760 -60 -.88 6,960 7,170 6,700 103,898 717,471,395
한국앤컴퍼니 (000240) 20,300 410 2.06 19,800 20,600 19,550 1,302,629 26,030,207,690
기아 (000270) 89,400 -3800 -4.08 91,000 91,200 89,400 1,535,385 137,969,390,500
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 18,160 -230 -1.25 19,190 19,200 17,810 157,171 2,938,842,875
노루홀딩스우 (000325) 30,850 -650 -2.06 31,100 31,700 30,850 1,662 51,666,000
한화손해보험 (000370) 4,580 -115 -2.45 4,735 4,785 4,560 471,458 2,176,307,524
삼화페인트 (000390) 6,030 -40 -.66 6,070 6,080 6,030 11,077 67,130,340
롯데손해보험 (000400) 1,638 16 .99 1,624 1,642 1,600 183,006 297,590,057
대원강업 (000430) 3,705 -20 -.54 3,735 3,735 3,655 11,838 43,668,925
CR홀딩스 (000480) 5,330 -30 -.56 5,350 5,380 5,320 15,543 82,970,870
대동 (000490) 10,820 -30 -.28 10,850 10,880 10,670 86,820 934,518,100
가온전선 (000500) 70,400 -1800 -2.49 71,500 72,000 70,000 72,661 5,158,639,000
삼일제약 (000520) 11,100 10 .09 11,010 11,300 10,990 83,547 930,882,205
흥국화재 (000540) 4,200 0 0 4,200 4,235 4,095 211,186 876,472,599
흥국화재우 (000545) 8,040 40 .5 8,000 8,040 7,610 37,310 289,571,830
CS홀딩스 (000590) 82,900 5400 6.97 77,500 88,000 77,500 8,763 726,710,600
동아쏘시오홀딩스 (000640) 111,900 1000 .9 109,500 114,900 109,500 20,628 2,324,651,850
천일고속 (000650) 40,600 350 .87 40,700 41,950 40,300 190 7,763,800
SK하이닉스 (000660) 204,500 -7500 -3.54 210,000 210,000 203,000 4,826,628 992,245,511,750
영풍 (000670) 39,950 1500 3.9 39,000 41,600 39,000 124,597 4,994,956,650
LS네트웍스 (000680) 3,620 65 1.83 3,570 3,640 3,525 373,068 1,342,840,883
유수홀딩스 (000700) 6,050 -50 -.82 6,110 6,120 5,980 30,131 182,146,470
현대건설 (000720) 63,800 -3100 -4.63 66,200 66,500 62,000 3,060,752 195,783,583,850
현대건설우 (000725) 61,300 -2000 -3.16 63,500 63,500 60,800 22,042 1,359,448,800
이화산업 (000760) 12,070 390 3.34 11,800 12,150 11,710 1,663 19,862,960
삼성화재 (000810) 404,500 5000 1.25 395,500 404,500 395,500 247,976 99,901,838,818
삼성화재우 (000815) 295,000 1500 .51 292,500 296,000 292,000 11,946 3,513,952,000
화천기공 (000850) 31,500 50 .16 31,200 31,950 31,050 5,799 183,367,175
강남제비스코 (000860) 12,480 20 .16 12,430 12,780 12,400 36,456 458,270,920
한화 (000880) 75,500 1100 1.48 77,100 77,700 72,100 1,288,451 96,860,956,400
한화우 (000885) 45,700 -1650 -3.48 48,050 48,050 45,000 1,203 55,436,050
한화3우B (00088K) 29,950 -500 -1.64 31,000 31,350 28,800 477,481 14,377,440,025
보해양조 (000890) 546 -8 -1.44 563 563 540 1,705,987 936,198,653
유니온 (000910) 4,600 -40 -.86 4,640 4,650 4,585 91,257 419,898,166
전방 (000950) 26,800 550 2.1 25,950 27,250 25,950 5,420 145,616,650
한국주철관 (000970) 7,070 30 .43 7,000 7,100 6,990 37,882 267,255,635
DB하이텍 (000990) 39,000 -500 -1.27 39,200 39,500 38,950 71,215 2,787,903,475
페이퍼코리아 (001020) 725 1 .14 735 735 718 17,313 12,479,868
CJ (001040) 136,300 -3300 -2.36 142,500 142,800 132,800 340,914 46,324,562,600
CJ우 (001045) 78,000 200 .26 79,000 79,000 76,000 16,222 1,255,813,050
CJ4우(전환) (00104K) 111,500 -3300 -2.87 115,100 116,400 109,900 17,797 1,998,009,700
JW중외제약 (001060) 23,200 400 1.75 22,950 23,500 22,850 98,047 2,275,686,525
JW중외제약우 (001065) 28,950 0 0 28,950 28,950 28,250 370 10,557,500
JW중외제약2우B (001067) 63,000 1600 2.61 62,400 63,300 62,400 592 37,365,200
대한방직 (001070) 6,370 120 1.92 6,230 6,420 6,190 27,273 172,319,150
만호제강 (001080) 27,600 300 1.1 27,400 27,900 27,400 790 21,910,600
LX인터내셔널 (001120) 28,300 -250 -.88 28,550 28,650 28,200 140,088 3,973,465,775
대한제분 (001130) 142,000 1700 1.21 141,000 142,500 140,000 5,286 747,416,600
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,365 -80 -2.32 3,615 3,640 3,260 3,484,649 11,944,606,934
금호전기 (001210) 1,106 -15 -1.34 1,154 1,154 1,097 98,726 109,782,029
동국홀딩스 (001230) 8,000 40 .5 8,030 8,150 7,910 126,255 1,013,124,125
GS글로벌 (001250) 2,625 15 .57 2,620 2,640 2,600 430,379 1,128,665,676
남광토건 (001260) 8,900 160 1.83 8,740 8,960 8,740 22,222 196,722,870
부국증권 (001270) 36,950 -350 -.94 37,800 38,500 36,100 19,477 719,917,300
부국증권우 (001275) 23,800 0 0 24,000 24,000 23,700 5,073 120,687,600
상상인증권 (001290) 704 19 2.77 769 890 687 44,962,668 35,938,816,070
PKC (001340) 5,660 -30 -.53 5,750 5,840 5,600 68,854 393,702,215
삼성제약 (001360) 1,617 8 .5 1,609 1,632 1,580 266,009 430,487,895
SG글로벌 (001380) 1,780 -19 -1.06 1,796 1,799 1,775 157,566 281,462,106
KG케미칼 (001390) 4,415 40 .91 4,380 4,585 4,310 886,816 3,942,572,047
태원물산 (001420) 4,000 0 0 4,000 4,000 3,865 5,017 19,730,940
세아베스틸지주 (001430) 23,400 1150 5.17 22,150 23,575 21,900 449,955 10,250,675,200
대한전선 (001440) 12,780 -60 -.47 12,960 12,970 12,690 802,466 10,267,274,010
현대해상 (001450) 24,350 -800 -3.18 25,200 25,350 24,200 677,274 16,562,126,000
BYC (001460) 35,800 1350 3.92 34,150 35,800 34,150 3,108 108,693,200
BYC우 (001465) 15,510 70 .45 15,440 15,750 15,310 3,448 53,222,580
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 7,150 -60 -.83 7,280 7,300 7,020 520,705 3,721,121,290
SK증권 (001510) 583 1 .17 591 599 573 7,572,076 4,421,675,607
SK증권우 (001515) 1,878 29 1.57 1,865 1,949 1,865 45,982 88,351,929
동양 (001520) 600 19 3.27 583 609 579 1,218,734 728,782,407
동양우 (001525) 4,070 -95 -2.28 4,180 4,180 4,060 6,704 27,816,930
동양2우B (001527) 8,410 150 1.82 8,380 8,410 8,260 767 6,401,800
DI동일 (001530) 33,300 150 .45 33,400 33,700 32,550 45,132 1,497,964,125
조비 (001550) 12,600 240 1.94 12,360 12,860 12,080 70,597 892,684,950
제일연마 (001560) 9,800 -70 -.71 9,870 9,990 9,600 26,429 258,795,110
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 479 -9 -1.84 488 490 478 129,484 62,313,652
종근당홀딩스 (001630) 53,000 0 0 53,000 54,800 53,000 5,772 311,013,700
대상 (001680) 21,700 0 0 21,650 21,950 21,550 116,199 2,526,015,625
대상우 (001685) 16,700 -130 -.77 16,830 16,850 16,640 8,444 141,469,250
신영증권 (001720) 111,800 500 .45 111,900 114,400 108,400 37,421 4,139,724,600
SK네트웍스 (001740) 4,135 -35 -.84 4,170 4,180 4,125 352,459 1,459,379,700
한양증권 (001750) 16,160 20 .12 16,630 16,700 16,060 63,192 1,028,873,355
한양증권우 (001755) 16,040 50 .31 16,050 16,140 15,900 5,356 85,811,735
SHD (001770) 16,840 160 .96 16,680 16,860 16,510 3,335 55,714,690
알루코 (001780) 2,255 -45 -1.96 2,315 2,315 2,235 318,897 721,119,491
대한제당 (001790) 2,875 25 .88 2,850 2,920 2,840 995,539 2,864,251,766
대한제당우 (001795) 2,365 15 .64 2,350 2,395 2,340 192,206 454,083,781
오리온홀딩스 (001800) 18,900 -280 -1.46 19,310 19,650 18,720 206,808 3,946,525,160
삼화콘덴서 (001820) 24,650 -150 -.6 24,850 24,950 24,300 29,450 725,816,800
KISCO홀딩스 (001940) 24,100 100 .42 24,000 24,350 23,800 16,496 396,116,075
코오롱 (002020) 34,900 450 1.31 34,200 35,100 32,800 667,550 22,894,651,575
코오롱우 (002025) 17,570 20 .11 17,020 17,900 16,550 41,263 709,175,870
아세아 (002030) 286,500 -8500 -2.88 295,000 298,500 284,000 2,047 589,886,500
비비안 (002070) 995 -21 -2.07 1,016 1,033 975 713,963 709,551,980
경농 (002100) 9,390 -20 -.21 9,410 9,420 9,320 22,580 211,960,130
고려산업 (002140) 2,750 -20 -.72 2,770 2,780 2,735 51,944 142,838,810
도화엔지니어링 (002150) 6,600 -40 -.6 6,640 6,640 6,540 27,615 181,914,285
삼양통상 (002170) 52,600 2400 4.78 50,000 52,800 49,800 8,472 441,598,550
한국수출포장 (002200) 2,945 25 .86 2,920 2,965 2,905 167,623 490,916,330
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 2,005 -5 -.25 1,987 2,020 1,987 4,579 9,149,505
고려제강 (002240) 17,510 -30 -.17 17,540 17,700 17,480 15,581 274,192,020
아세아제지 (002310) 7,220 10 .14 7,200 7,250 7,150 106,330 765,194,795
한진 (002320) 20,400 -250 -1.21 20,650 21,000 20,250 25,663 530,725,725
넥센타이어 (002350) 6,710 270 4.19 6,460 6,780 6,410 611,705 4,093,004,765
넥센타이어1우B (002355) 3,150 55 1.78 3,115 3,245 3,050 56,774 176,417,818
SH에너지화학 (002360) 444 2 .45 442 446 439 213,500 94,538,674
KCC (002380) 307,500 -4500 -1.44 320,000 322,000 301,500 50,314 15,430,947,250
한독 (002390) 11,550 40 .35 11,570 11,630 11,490 11,070 128,095,430
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,020 -40 -.79 5,010 5,190 4,995 1,889 9,505,025
삼익악기 (002450) 1,259 -1 -.08 1,277 1,277 1,242 234,329 294,249,866
HS화성 (002460) 10,340 110 1.08 10,240 10,380 10,190 8,574 88,294,410
조흥 (002600) 155,700 500 .32 155,500 159,000 155,200 38 5,978,900
제일파마홀딩스 (002620) 8,250 -20 -.24 8,340 8,520 8,180 23,546 196,601,690
오리엔트바이오 (002630) 1,179 -109 -8.46 1,301 1,324 1,175 6,071,734 7,414,666,300
동일제강 (002690) 1,548 1 .06 1,547 1,556 1,531 20,913 32,343,644
신일전자 (002700) 1,507 -12 -.79 1,522 1,530 1,505 253,512 383,633,840
TCC스틸 (002710) 17,340 -190 -1.08 17,320 17,830 17,210 536,656 9,313,709,975
국제약품 (002720) 4,900 -10 -.2 4,910 4,950 4,840 223,410 1,095,638,388
보락 (002760) 1,075 2 .19 1,083 1,083 1,063 130,824 140,536,822
진흥기업 (002780) 760 -9 -1.17 769 769 740 286,871 218,169,452
진흥기업우B (002785) 3,530 45 1.29 3,485 3,615 3,485 1,206 4,338,980
진흥기업2우B (002787) 7,820 240 3.17 7,650 7,820 7,450 6,266 47,494,480
아모레퍼시픽홀딩스 (002790) 26,200 300 1.16 25,900 26,775 25,900 453,083 11,895,532,325
아모레퍼시픽홀딩스우 (002795) 11,130 -20 -.18 11,030 11,420 11,030 20,742 234,439,755
아모레퍼시픽홀딩스3우C (00279K) 20,200 150 .75 20,000 20,600 19,950 19,109 387,217,600
삼영무역 (002810) 14,990 -60 -.4 15,080 15,140 14,900 12,273 184,291,630
SUN&L (002820) 2,910 0 0 2,910 2,910 2,875 7,325 21,233,685
미원상사 (002840) 182,400 -300 -.16 182,700 184,300 181,100 2,102 384,144,100
신풍 (002870) 1,063 47 4.63 1,016 1,087 1,015 263,657 276,731,193
대유에이텍 (002880) 997 16 1.63 981 1,000 981 29,004 28,793,340
TYM (002900) 5,110 -230 -4.31 5,310 5,400 5,050 306,386 1,596,075,985
유성기업 (002920) 1,969 8 .41 1,982 1,982 1,960 43,269 85,003,041
한국쉘석유 (002960) 402,500 1000 .25 402,000 404,000 397,500 1,615 648,730,750
금호건설 (002990) 3,090 5 .16 3,085 3,160 3,045 311,745 966,957,345
금호건설우 (002995) 11,700 -100 -.85 11,800 11,850 11,650 1,660 19,544,130
부광약품 (003000) 4,005 70 1.78 4,100 4,100 3,965 167,697 672,218,601
혜인 (003010) 5,050 -20 -.39 5,060 5,060 5,010 28,727 144,451,600
세아제강지주 (003030) 242,000 3500 1.47 243,000 245,500 237,500 12,425 3,006,239,750
에이프로젠바이오로직스 (003060) 658 12 1.86 651 663 639 272,216 178,193,211
코오롱글로벌 (003070) 9,050 10 .11 9,060 9,100 8,970 23,948 216,919,320
코오롱글로벌우 (003075) 15,360 60 .39 15,400 15,400 15,110 399 6,109,280
SB성보 (003080) 2,625 15 .57 2,590 2,635 2,590 22,140 58,001,600
대웅 (003090) 25,350 300 1.2 25,350 26,650 23,650 893,042 22,455,079,450
일성아이에스 (003120) 19,880 390 2 19,510 20,650 19,490 45,573 913,415,610
디아이 (003160) 15,130 -910 -5.67 15,740 15,770 15,090 325,885 5,016,661,810
일신방직 (003200) 10,420 450 4.51 9,850 10,440 9,850 92,804 951,624,390
대원제약 (003220) 13,920 150 1.09 13,790 13,990 13,760 42,276 586,715,450
삼양식품 (003230) 1,111,000 10000 .91 1,109,000 1,137,000 1,086,000 437,404 485,747,346,000
태광산업 (003240) 973,000 55000 5.99 947,000 1,000,000 931,000 7,361 7,163,724,000
흥아해운 (003280) 1,580 1 .06 1,578 1,596 1,557 664,230 1,047,453,982
한일홀딩스 (003300) 16,810 -100 -.59 17,090 17,090 16,700 27,529 466,120,690
한국화장품제조 (003350) 49,550 -650 -1.29 50,000 51,100 49,400 34,278 1,721,658,550
유화증권 (003460) 2,630 25 .96 2,630 2,645 2,600 79,206 208,001,872
유화증권우 (003465) 2,490 -5 -.2 2,490 2,500 2,460 1,597 3,973,020
유안타증권 (003470) 3,410 -5 -.15 3,500 3,505 3,335 851,011 2,893,237,133
유안타증권우 (003475) 3,340 -40 -1.18 3,400 3,400 3,320 34,057 113,730,905
한진중공업홀딩스 (003480) 5,560 120 2.21 5,510 5,560 5,280 104,408 563,675,730
대한항공 (003490) 22,500 -400 -1.75 22,900 23,000 22,500 1,815,349 41,087,280,925
대한항공우 (003495) 22,800 -300 -1.3 23,050 23,250 22,750 8,012 183,313,650
영진약품 (003520) 2,205 -20 -.9 2,205 2,250 2,195 427,243 948,088,052
한화투자증권 (003530) 4,460 -60 -1.33 4,690 4,690 4,365 2,992,411 13,432,358,429
한화투자증권우 (003535) 6,690 60 .9 6,800 6,800 6,610 20,481 137,686,540
대신증권 (003540) 22,950 400 1.77 23,450 23,600 22,250 287,353 6,582,778,725
대신증권우 (003545) 19,020 0 0 19,500 19,500 18,610 148,502 2,815,384,575
대신증권2우B (003547) 17,750 -50 -.28 17,860 18,000 17,620 71,407 1,266,429,510
LG (003550) 71,000 -3400 -4.57 73,600 74,200 71,000 704,286 50,419,994,900
LG우 (003555) 59,400 -400 -.67 60,000 60,000 59,000 7,602 451,579,950
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 42,000 -150 -.36 42,550 42,650 40,950 59,892 2,502,491,625
HLB글로벌 (003580) 3,020 0 0 3,015 3,040 2,930 31,489 94,473,892
방림 (003610) 4,130 -30 -.72 4,150 4,175 4,130 13,587 56,357,080
KG모빌리티 (003620) 3,425 -75 -2.14 3,510 3,525 3,425 1,089,440 3,743,327,270
미창석유 (003650) 104,500 1800 1.75 103,000 105,600 102,900 1,306 136,203,300
포스코퓨처엠 (003670) 116,600 3200 2.82 114,500 119,100 110,800 647,175 75,135,820,550
한성기업 (003680) 5,160 0 0 5,170 5,200 5,110 11,975 61,782,305
코리안리 (003690) 9,240 -160 -1.7 9,400 9,450 9,150 556,583 5,131,374,440
삼영 (003720) 4,035 -25 -.62 4,060 4,105 4,000 62,571 253,850,000
진양산업 (003780) 5,730 -150 -2.55 5,870 5,900 5,720 212,253 1,225,512,650
대한화섬 (003830) 129,800 4200 3.34 125,800 130,500 124,800 1,088 140,305,750
보령 (003850) 8,740 10 .11 8,700 8,910 8,670 115,825 1,016,456,870
남양유업 (003920) 75,400 -500 -.66 75,800 77,000 75,200 7,878 599,176,950
남양유업우 (003925) 46,000 300 .66 45,700 46,950 45,100 10,622 488,106,125
사조대림 (003960) 41,500 -550 -1.31 42,950 42,950 41,300 29,446 1,240,085,125
롯데정밀화학 (004000) 37,900 300 .8 37,150 37,950 37,150 50,949 1,921,279,950
현대제철 (004020) 28,200 -200 -.7 28,300 28,900 28,000 573,105 16,196,394,125
SG세계물산 (004060) 334 0 0 337 337 331 184,629 61,522,487
신흥 (004080) 14,590 -10 -.07 14,520 14,590 14,520 437 6,359,510
한국석유 (004090) 12,050 -100 -.82 12,150 12,150 12,010 38,072 458,937,550
태양금속 (004100) 2,845 35 1.25 2,805 2,930 2,800 1,106,396 3,171,644,876
태양금속우 (004105) 3,975 15 .38 3,960 4,070 3,870 88,715 352,793,001
동방 (004140) 2,355 -35 -1.46 2,400 2,400 2,340 214,225 505,549,552
한솔홀딩스 (004150) 2,780 -5 -.18 2,800 2,825 2,725 265,204 733,539,285
신세계 (004170) 177,900 500 .28 178,500 183,000 177,100 54,075 9,699,578,156
NPC (004250) 4,460 0 0 4,460 4,545 4,420 57,196 256,280,852
NPC우 (004255) 2,415 20 .84 2,370 2,430 2,370 30,396 73,095,365
남성 (004270) 1,060 4 .38 1,060 1,063 1,048 44,862 47,362,542
현대약품 (004310) 3,485 5 .14 3,470 3,545 3,455 134,330 469,868,290
세방 (004360) 13,810 -90 -.65 14,120 14,120 13,660 55,318 764,915,455
세방우 (004365) 9,130 -120 -1.3 9,260 9,300 9,010 9,728 88,589,090
농심 (004370) 424,000 4000 .95 419,500 428,000 419,500 28,970 12,286,362,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 157 0 0 157 157 156 535,565 83,681,064
서울식품우 (004415) 1,258 -5 -.4 1,266 1,266 1,244 6,629 8,336,074
송원산업 (004430) 11,770 -180 -1.51 11,950 12,080 11,750 25,691 305,925,850
삼일씨엔에스 (004440) 4,400 10 .23 4,390 4,480 4,390 27,659 122,226,745
삼화왕관 (004450) 36,400 -650 -1.75 37,000 38,200 36,000 45,706 1,411,739,050
세방전지 (004490) 66,900 -2700 -3.88 68,500 69,200 66,800 59,972 4,047,419,150
깨끗한나라 (004540) 2,180 -10 -.46 2,190 2,205 2,175 73,738 161,315,346
깨끗한나라우 (004545) 11,970 -20 -.17 11,990 12,190 11,760 864 10,210,780
현대비앤지스틸 (004560) 12,100 -20 -.17 12,090 12,170 11,980 24,872 299,801,140
삼천리 (004690) 134,000 4600 3.55 134,200 135,000 130,300 47,822 6,355,298,800
조광피혁 (004700) 59,000 700 1.2 58,100 59,100 57,900 2,155 126,344,300
한솔테크닉스 (004710) 5,010 -20 -.4 5,010 5,120 4,960 105,513 529,807,290
팜젠사이언스 (004720) 4,275 0 0 4,250 4,400 4,235 141,367 612,156,421
써니전자 (004770) 1,673 -16 -.95 1,687 1,698 1,662 264,039 441,731,512
효성 (004800) 62,400 -4400 -6.59 66,000 66,400 61,900 226,879 14,517,066,950
덕성 (004830) 5,760 -50 -.86 5,930 5,940 5,730 87,055 505,866,615
덕성우 (004835) 7,850 170 2.21 7,700 7,890 7,690 6,926 54,217,460
DRB동일 (004840) 4,430 -60 -1.34 4,440 4,475 4,425 15,649 69,459,620
티웨이홀딩스 (004870) 609 -6 -.98 615 623 604 308,170 188,550,787
동일산업 (004890) 43,800 -100 -.23 43,900 44,100 43,350 870 38,018,300
조광페인트 (004910) 5,500 -10 -.18 5,540 5,590 5,460 15,890 87,920,100
씨아이테크 (004920) 1,115 -15 -1.33 1,143 1,143 1,105 96,531 107,989,033
한신공영 (004960) 8,300 -50 -.6 8,420 8,480 8,220 38,467 320,511,675
신라교역 (004970) 9,480 -80 -.84 9,530 9,640 9,480 11,569 110,490,000
성신양회 (004980) 8,710 -100 -1.14 8,810 8,950 8,680 111,886 980,461,990
성신양회우 (004985) 11,630 -270 -2.27 11,930 12,080 11,560 35,220 410,944,220
롯데지주 (004990) 29,800 -650 -2.13 31,950 32,000 29,200 994,149 29,993,559,925
롯데지주우 (00499K) 40,100 2900 7.8 40,150 44,150 35,900 148,027 5,909,928,825
휴스틸 (005010) 4,965 15 .3 4,965 4,990 4,820 561,529 2,756,547,159
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 32,750 450 1.39 32,000 32,850 31,500 182,117 5,901,444,925
SGC에너지 (005090) 24,250 50 .21 24,250 24,400 24,000 16,070 388,787,975
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,500 1500 1.69 89,200 93,000 89,200 46,726 4,255,835,000
녹십자홀딩스 (005250) 14,700 20 .14 14,690 14,900 14,650 101,049 1,491,371,090
녹십자홀딩스2우 (005257) 22,750 1450 6.81 21,400 25,750 21,400 14,618 346,899,950
롯데칠성 (005300) 106,800 300 .28 105,900 108,200 105,900 27,345 2,930,537,000
롯데칠성우 (005305) 66,500 0 0 66,400 67,400 65,800 3,836 255,830,200
온타이드 (005320) 527 21 4.15 506 534 488 513,849 262,122,964
모나미 (005360) 2,045 -15 -.73 2,060 2,070 2,045 15,062 31,036,811
현대차 (005380) 185,300 -5700 -2.98 187,400 187,500 185,300 781,444 145,352,783,400
현대차우 (005385) 147,900 -1900 -1.27 148,400 148,500 147,000 105,653 15,606,722,300
현대차2우B (005387) 147,700 -3500 -2.31 149,900 149,900 147,700 181,700 26,906,246,100
현대차3우B (005389) 147,500 -2300 -1.54 149,800 149,800 146,000 10,675 1,578,723,350
신성통상 (005390) 2,975 225 8.18 2,750 2,975 2,730 1,303,907 3,751,784,127
코스모화학 (005420) 13,770 -110 -.79 13,740 14,230 13,520 653,490 9,020,666,730
한국공항 (005430) 53,300 -500 -.93 54,300 54,300 52,100 13,665 728,514,600
현대지에프홀딩스 (005440) 7,460 80 1.08 7,480 7,550 7,300 347,324 2,583,690,250
POSCO홀딩스 (005490) 250,000 -4500 -1.77 255,000 257,000 250,000 441,162 111,038,793,500
삼진제약 (005500) 18,050 80 .45 18,210 18,210 17,910 27,715 499,061,960
SPC삼립 (005610) 52,800 -200 -.38 53,000 53,500 52,600 15,934 843,728,600
삼영전자 (005680) 10,900 -150 -1.36 11,000 11,100 10,780 14,742 160,913,820
파미셀 (005690) 11,740 -410 -3.37 12,060 12,270 11,710 600,038 7,132,941,690
넥센 (005720) 5,820 130 2.28 5,650 6,050 5,650 124,471 729,131,075
넥센우 (005725) 4,000 40 1.01 4,050 4,050 3,950 5,940 23,664,870
크라운해태홀딩스 (005740) 7,180 -270 -3.62 7,460 7,550 7,080 640,829 4,686,740,305
크라운해태홀딩스우 (005745) 8,610 -170 -1.94 8,600 8,800 8,460 9,640 82,807,290
대림바스 (005750) 4,250 -35 -.82 4,285 4,300 4,215 8,579 36,442,095
신영와코루 (005800) 12,170 20 .16 11,990 12,190 11,960 7,184 87,039,340
풍산홀딩스 (005810) 32,000 -500 -1.54 32,500 33,500 31,900 64,744 2,108,799,650
원림 (005820) 14,780 90 .61 14,750 14,950 14,720 2,327 34,492,410
DB손해보험 (005830) 100,500 -1100 -1.08 101,700 102,800 99,500 377,897 37,980,681,950
에스엘 (005850) 31,700 -150 -.47 31,550 31,950 31,250 112,246 3,554,565,250
휴니드 (005870) 8,500 -110 -1.28 8,620 8,620 8,420 206,531 1,758,249,690
대한해운 (005880) 1,555 -20 -1.27 1,575 1,595 1,553 1,803,925 2,827,578,761
삼성전자 (005930) 56,200 100 .18 56,200 57,200 55,800 26,219,683 1,480,158,775,742
삼성전자우 (005935) 46,100 -50 -.11 46,100 46,850 46,000 3,537,981 163,450,176,625
NH투자증권 (005940) 17,240 -210 -1.2 17,950 17,990 17,160 1,411,660 24,563,687,915
NH투자증권우 (005945) 15,340 0 0 15,440 15,800 15,240 81,574 1,252,832,330
이수화학 (005950) 5,430 50 .93 5,410 5,440 5,340 12,594 68,070,570
동부건설 (005960) 5,050 0 0 5,050 5,090 5,040 40,842 206,550,115
동부건설우 (005965) 20,050 -200 -.99 20,250 20,250 20,050 118 2,370,600
동원산업 (006040) 46,500 -600 -1.27 47,400 47,650 46,500 27,362 1,285,032,075
화승인더 (006060) 4,815 0 0 4,810 4,830 4,705 178,433 854,579,067
사조오양 (006090) 8,830 -80 -.9 8,820 8,900 8,790 8,462 74,578,480
삼아알미늄 (006110) 19,600 -10 -.05 19,420 20,100 19,270 42,000 827,854,595
SK디스커버리 (006120) 46,850 -1650 -3.4 49,050 49,050 46,750 36,498 1,732,393,950
SK디스커버리우 (006125) 37,650 -1500 -3.83 39,150 39,250 37,150 13,669 520,222,175
한국전자홀딩스 (006200) 706 1 .14 707 718 697 62,514 44,097,866
제주은행 (006220) 9,550 0 0 9,760 9,830 9,470 216,005 2,079,489,875
LS (006260) 159,300 -1900 -1.18 164,700 165,500 156,700 238,607 38,179,749,000
녹십자 (006280) 127,200 1900 1.52 125,200 128,800 125,200 37,540 4,776,052,400
대원전선 (006340) 2,895 -20 -.69 2,910 2,925 2,820 976,473 2,804,317,713
대원전선우 (006345) 3,900 -55 -1.39 3,945 3,955 3,850 13,112 51,042,790
GS건설 (006360) 22,650 -600 -2.58 23,050 23,150 22,100 1,188,038 26,763,031,325
대구백화점 (006370) 7,540 310 4.29 7,230 7,800 7,130 119,994 898,174,850
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,920 -180 -1.12 16,300 16,400 15,750 37,738 600,406,240
삼성SDI (006400) 168,900 -5500 -3.15 172,500 174,000 168,900 1,009,215 171,382,998,550
삼성SDI우 (006405) 103,100 -400 -.39 103,500 103,500 101,000 4,476 457,299,550
인스코비 (006490) 1,485 56 3.92 1,443 1,537 1,425 920,660 1,375,093,006
대림통상 (006570) 2,615 65 2.55 2,555 2,630 2,540 12,832 33,224,032
대한유화 (006650) 82,600 -200 -.24 81,800 84,000 81,400 13,463 1,116,115,750
삼성공조 (006660) 14,390 -290 -1.98 14,680 14,680 14,310 84,772 1,225,229,810
영풍제지 (006740) 1,027 16 1.58 1,013 1,030 1,005 156,305 159,605,781
미래에셋증권 (006800) 15,550 -1010 -6.1 16,540 16,590 15,400 6,081,417 96,104,863,600
미래에셋증권우 (006805) 6,330 -220 -3.36 6,560 6,600 6,290 163,767 1,047,725,565
미래에셋증권2우B (00680K) 5,760 -240 -4 5,960 5,960 5,740 2,325,357 13,546,408,500
AK홀딩스 (006840) 11,930 60 .51 11,990 12,070 11,650 26,772 317,660,910
신송홀딩스 (006880) 7,820 120 1.56 7,680 7,930 7,600 172,131 1,338,812,255
태경케미컬 (006890) 11,640 -50 -.43 11,690 11,690 11,600 15,779 183,439,760
우성 (006980) 17,420 420 2.47 17,000 17,450 17,000 1,755 30,221,470
GS리테일 (007070) 15,340 110 .72 15,270 15,650 15,240 275,605 4,245,160,555
일신석재 (007110) 2,085 -15 -.71 2,105 2,215 2,080 5,707,858 12,313,710,307
미래아이앤지 (007120) 1,024 -31 -2.94 1,055 1,090 1,021 54,168 56,431,742
사조산업 (007160) 50,300 800 1.62 50,000 51,100 48,500 40,899 2,043,610,075
벽산 (007210) 2,200 -20 -.9 2,210 2,230 2,190 87,346 192,648,810
한국특강 (007280) 1,611 7 .44 1,667 1,667 1,602 3,994 6,473,547
오뚜기 (007310) 398,000 3000 .76 394,500 399,500 394,000 3,580 1,420,905,750
DN오토모티브 (007340) 21,950 -350 -1.57 22,450 22,450 21,850 61,653 1,355,786,100
에이프로젠 (007460) 677 2 .3 679 685 669 1,509,566 1,023,802,412
샘표 (007540) 45,150 -350 -.77 45,500 46,600 44,700 9,579 436,681,350
일양약품 (007570) 13,170 250 1.93 12,850 13,220 12,850 70,646 927,001,660
일양약품우 (007575) 13,050 70 .54 13,000 13,590 12,980 2,672 35,157,260
동방아그로 (007590) 6,180 30 .49 6,200 6,200 6,150 2,677 16,546,490
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 38,400 -2750 -6.68 40,850 40,900 38,300 1,522,820 59,541,500,075
국도화학 (007690) 33,300 -50 -.15 33,350 34,000 33,000 11,370 382,620,600
F&F홀딩스 (007700) 15,660 360 2.35 15,520 15,720 15,050 65,524 1,008,627,655
코리아써키트 (007810) 9,990 -230 -2.25 10,310 10,310 9,990 34,343 345,345,955
코리아써우 (007815) 5,420 -130 -2.34 5,610 5,610 5,420 1,158 6,351,760
코리아써키트2우B (00781K) 5,470 140 2.63 5,510 5,510 5,340 88 480,620
서연 (007860) 9,460 -610 -6.06 9,860 9,990 9,200 1,000,404 9,565,860,140
TP (007980) 1,394 16 1.16 1,378 1,414 1,370 228,704 318,279,632
사조동아원 (008040) 1,159 -18 -1.53 1,178 1,187 1,159 955,761 1,122,537,179
대덕 (008060) 7,810 -70 -.89 7,940 7,960 7,770 87,171 684,374,495
대덕1우 (00806K) 8,100 30 .37 8,070 8,100 7,970 1,749 14,096,350
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,470 -70 -1.26 5,510 5,570 5,470 20,651 113,687,060
NI스틸 (008260) 3,570 5 .14 3,580 3,600 3,530 78,750 280,920,205
남선알미늄 (008350) 1,230 -4 -.32 1,236 1,241 1,230 439,606 542,240,497
남선알미우 (008355) 12,800 -20 -.16 12,820 12,820 12,790 342 4,379,660
문배철강 (008420) 2,295 -20 -.86 2,305 2,320 2,285 32,456 74,613,175
서흥 (008490) 18,470 -530 -2.79 18,950 19,280 18,400 41,630 782,630,160
일정실업 (008500) 12,000 710 6.29 11,330 12,290 11,320 53,228 634,683,015
윌비스 (008600) 450 -26 -5.46 476 487 447 1,439,996 669,054,123
아남전자 (008700) 1,443 -20 -1.37 1,452 1,459 1,441 253,811 367,710,543
율촌화학 (008730) 28,850 -250 -.86 28,850 28,900 28,100 42,510 1,213,493,800
호텔신라 (008770) 49,600 1600 3.33 48,100 49,700 48,050 334,711 16,519,505,800
호텔신라우 (008775) 46,800 1500 3.31 45,300 49,700 45,300 40,280 1,898,230,800
금비 (008870) 58,000 700 1.22 57,900 58,200 56,900 1,270 73,073,200
한미사이언스 (008930) 35,400 100 .28 36,000 36,600 35,100 347,827 12,474,751,975
동양철관 (008970) 1,468 12 .82 1,457 1,485 1,411 12,974,741 18,835,823,435
KCTC (009070) 3,975 -15 -.38 4,010 4,025 3,960 41,560 166,233,361
경인전자 (009140) 19,780 220 1.12 19,650 19,800 19,530 2,479 48,736,140
삼성전기 (009150) 122,200 -1800 -1.45 122,800 125,600 122,000 495,787 60,925,458,550
삼성전기우 (009155) 55,800 -200 -.36 55,900 57,100 55,000 15,385 861,615,900
SIMPAC (009160) 4,900 -45 -.91 4,905 4,960 4,815 181,047 879,003,944
한솔로지스틱스 (009180) 2,250 -10 -.44 2,250 2,275 2,230 121,896 273,660,830
대양금속 (009190) 1,771 21 1.2 1,750 1,785 1,730 95,806 169,043,124
무림페이퍼 (009200) 2,175 20 .93 2,155 2,215 2,145 331,055 724,090,434
한샘 (009240) 42,050 -400 -.94 42,450 42,650 41,800 19,740 831,156,300
신원 (009270) 1,920 160 9.09 1,789 2,095 1,765 33,275,181 65,356,618,345
광동제약 (009290) 5,540 -10 -.18 5,550 5,600 5,510 21,572 119,889,490
참엔지니어링 (009310) 1,283 1 .08 1,286 1,295 1,275 8,356 10,687,749
아진전자부품 (009320) 1,002 1 .1 1,002 1,004 995 87,335 87,111,367
태영건설 (009410) 2,800 -65 -2.27 2,870 2,870 2,765 228,785 645,108,145
태영건설우 (009415) 5,630 -70 -1.23 5,700 5,700 5,570 2,760 15,537,130
한올바이오파마 (009420) 25,900 200 .78 25,700 26,650 25,600 199,310 5,202,402,650
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 75,100 -1300 -1.7 76,400 76,700 74,900 34,938 2,634,614,400
한창제지 (009460) 739 -5 -.67 744 746 736 61,403 45,418,687
삼화전기 (009470) 26,750 -600 -2.19 27,300 27,300 26,600 25,494 685,147,325
HD한국조선해양 (009540) 316,500 6000 1.93 310,000 317,500 305,000 417,554 130,742,296,810
무림P&P (009580) 2,870 10 .35 2,840 2,930 2,840 104,645 302,451,655
모토닉 (009680) 10,460 60 .58 10,450 10,510 10,360 38,024 397,320,010
삼정펄프 (009770) 28,700 -50 -.17 28,700 28,750 28,450 984 28,130,400
플레이그램 (009810) 364 -28 -7.14 419 431 353 14,601,016 5,565,082,512
한화솔루션 (009830) 29,800 500 1.71 30,500 30,600 29,050 3,306,038 98,476,252,600
한화솔루션우 (009835) 24,950 0 0 25,600 26,300 24,500 47,148 1,189,562,750
명신산업 (009900) 8,360 -170 -1.99 8,530 8,530 8,340 60,328 506,031,945
영원무역홀딩스 (009970) 120,800 -1900 -1.55 122,000 123,900 118,800 20,374 2,474,320,450
한국내화 (010040) 2,385 5 .21 2,380 2,400 2,340 22,931 54,177,185
OCI홀딩스 (010060) 70,900 700 1 71,100 71,200 70,100 66,329 4,692,101,950
한국무브넥스 (010100) 4,305 -145 -3.26 4,385 4,420 4,305 571,735 2,487,406,900
LS ELECTRIC (010120) 252,500 -2500 -.98 251,500 255,000 246,000 221,129 55,549,590,750
고려아연 (010130) 731,000 -19000 -2.53 743,000 748,000 728,000 28,870 21,145,273,500
삼성중공업 (010140) 16,900 760 4.71 16,420 17,080 16,290 22,615,588 379,046,200,610
우진아이엔에스 (010400) 2,750 -70 -2.48 2,820 2,990 2,745 26,736 76,121,585
한솔PNS (010420) 1,884 -7 -.37 1,891 1,894 1,874 23,814 44,894,086
에스엠벡셀 (010580) 1,229 6 .49 1,223 1,229 1,215 19,781 24,188,222
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 193,500 2300 1.2 191,200 195,200 186,800 253,337 48,361,244,150
진양폴리 (010640) 4,005 -45 -1.11 4,050 4,060 3,990 75,454 302,647,002
화천기계 (010660) 5,160 110 2.18 5,100 5,360 5,070 597,917 3,113,239,195
화신 (010690) 8,010 -320 -3.84 8,190 8,200 7,980 144,528 1,163,086,275
평화홀딩스 (010770) 5,770 -800 -12.18 6,640 6,700 5,760 3,373,205 20,773,984,590
아이에스동서 (010780) 21,050 -300 -1.41 21,400 21,850 20,850 60,048 1,277,048,125
퍼스텍 (010820) 3,645 -15 -.41 3,665 3,735 3,630 502,151 1,848,270,709
S-Oil (010950) 54,400 -1500 -2.68 55,500 55,900 54,100 350,062 19,145,295,200
S-Oil우 (010955) 37,400 -250 -.66 37,650 37,800 36,750 8,337 311,113,775
삼호개발 (010960) 3,490 20 .58 3,480 3,500 3,450 87,463 304,013,084
진원생명과학 (011000) 3,435 -290 -7.79 3,420 4,020 3,375 8,451,065 31,049,819,316
LG이노텍 (011070) 144,900 -4500 -3.01 147,800 147,900 144,800 152,120 22,187,136,400
에넥스 (011090) 658 -11 -1.64 680 680 653 545,972 359,594,931
CJ씨푸드 (011150) 2,935 0 0 2,955 2,975 2,920 202,441 596,152,644
CJ씨푸드1우 (011155) 17,230 -10 -.06 17,970 17,970 17,210 735 12,757,980
롯데케미칼 (011170) 59,700 0 0 59,600 60,000 58,900 143,185 8,495,920,000
HMM (011200) 21,300 -500 -2.29 21,650 21,750 21,050 2,553,909 54,396,036,875
현대위아 (011210) 42,700 -1000 -2.29 43,250 43,650 42,450 63,659 2,725,276,950
삼화전자 (011230) 3,975 10 .25 3,980 4,165 3,950 52,452 212,782,394
태림포장 (011280) 2,240 -5 -.22 2,240 2,270 2,220 46,811 104,794,645
성안머티리얼스 (011300) 461 12 2.67 445 469 445 286,767 130,617,248
유니켐 (011330) 1,600 1 .06 1,591 1,629 1,565 202,928 322,127,805
부산산업 (011390) 100,100 3500 3.62 97,000 102,600 96,500 18,879 1,890,362,650
갤럭시아에스엠 (011420) 2,295 -20 -.86 2,315 2,315 2,255 291,734 664,857,840
한농화성 (011500) 14,410 -140 -.96 14,490 14,590 14,230 48,671 701,220,335
와이투솔루션 (011690) 3,205 -30 -.93 3,205 3,360 3,155 632,398 2,057,938,925
한신기계 (011700) 3,205 -130 -3.9 3,295 3,320 3,185 697,011 2,246,838,009
현대코퍼레이션 (011760) 26,500 -250 -.93 26,650 26,950 25,850 78,434 2,078,691,650
금호석유화학 (011780) 115,500 300 .26 114,500 116,800 114,400 70,831 8,170,088,750
금호석유화학우 (011785) 56,900 900 1.61 56,000 57,100 55,700 19,025 1,079,740,850
SKC (011790) 89,100 -3100 -3.36 91,200 91,400 88,300 343,794 30,778,681,100
STX (011810) 3,255 -55 -1.66 3,320 3,320 3,255 32,079 105,554,497
신성이엔지 (011930) 1,417 6 .43 1,419 1,459 1,410 1,854,697 2,649,137,884
DB (012030) 1,388 -10 -.72 1,435 1,496 1,347 2,290,299 3,260,820,234
영흥 (012160) 515 17 3.41 498 528 493 593,036 305,235,042
아센디오 (012170) 4,075 -115 -2.74 4,190 4,270 4,070 32,513 133,997,933
계양전기 (012200) 1,431 -7 -.49 1,442 1,443 1,415 54,337 77,189,413
계양전기우 (012205) 3,555 -40 -1.11 3,585 3,695 3,555 1,119 3,983,120
영화금속 (012280) 819 -9 -1.09 832 833 816 212,185 175,149,921
경동인베스트 (012320) 59,900 1900 3.28 57,500 61,700 57,100 14,389 858,386,450
현대모비스 (012330) 253,000 -10000 -3.8 259,500 260,500 252,000 253,174 64,259,742,500
한화에어로스페이스 (012450) 811,000 -46000 -5.37 851,000 852,000 811,000 436,671 358,819,672,500
더존비즈온 (012510) 55,700 -700 -1.24 56,200 56,200 55,100 100,015 5,552,261,800
경인양행 (012610) 3,140 -30 -.95 3,145 3,190 3,140 20,842 66,037,930
HDC (012630) 19,600 -200 -1.01 19,930 19,930 18,780 638,270 12,491,228,295
모나리자 (012690) 2,815 -10 -.35 2,820 2,850 2,800 68,420 193,284,182
에스원 (012750) 66,200 -300 -.45 65,900 67,300 65,500 77,663 5,157,933,850
대창 (012800) 1,295 -13 -.99 1,302 1,310 1,295 246,839 320,949,054
세우글로벌 (013000) 1,169 -16 -1.35 1,184 1,189 1,165 91,524 107,207,103
일성건설 (013360) 2,315 -120 -4.93 2,495 2,530 2,305 815,705 1,931,198,566
화승코퍼레이션 (013520) 1,981 9 .46 1,979 2,015 1,953 111,363 222,079,502
디와이 (013570) 4,340 5 .12 4,360 4,430 4,290 126,340 550,573,735
계룡건설 (013580) 21,050 50 .24 21,000 21,350 20,600 341,847 7,177,305,125
까뮤이앤씨 (013700) 1,096 -21 -1.88 1,117 1,117 1,090 120,630 132,540,650
지엠비코리아 (013870) 3,920 -45 -1.13 3,950 4,020 3,905 97,793 386,644,480
지누스 (013890) 17,460 -40 -.23 17,530 17,570 17,000 78,501 1,352,794,205
한익스프레스 (014130) 3,300 -105 -3.08 3,405 3,420 3,300 18,110 60,465,110
대영포장 (014160) 1,185 -28 -2.31 1,213 1,215 1,183 4,168,122 4,984,434,824
금강공업 (014280) 4,570 0 0 4,610 4,615 4,525 61,870 281,879,850
금강공업우 (014285) 6,780 30 .44 6,820 6,820 6,780 217 1,473,700
영보화학 (014440) 4,440 -5 -.11 4,410 4,450 4,395 49,414 218,446,759
극동유화 (014530) 3,465 -10 -.29 3,485 3,485 3,440 28,647 99,306,505
태경비케이 (014580) 4,635 -10 -.22 4,650 4,695 4,580 196,471 907,609,795
한솔케미칼 (014680) 133,000 8800 7.09 123,000 133,000 122,100 119,269 15,579,415,450
사조씨푸드 (014710) 5,860 10 .17 5,880 5,955 5,820 118,198 695,405,035
HL D&I (014790) 2,630 70 2.73 2,565 2,645 2,540 130,049 339,244,270
동원시스템즈 (014820) 31,050 550 1.8 30,300 31,350 30,050 128,541 3,991,440,225
동원시스템즈우 (014825) 17,190 0 0 17,190 17,210 17,190 284 4,882,000
유니드 (014830) 91,000 3400 3.88 88,300 93,700 87,600 61,568 5,623,958,850
성문전자 (014910) 1,197 -18 -1.48 1,215 1,217 1,196 34,243 41,212,655
성문전자우 (014915) 4,660 0 0 4,660 4,720 4,660 147 687,300
인디에프 (014990) 951 38 4.16 913 1,068 903 5,808,151 5,843,991,421
이스타코 (015020) 997 -108 -9.77 1,112 1,190 990 2,291,504 2,399,661,881
대창단조 (015230) 5,650 -40 -.7 5,690 5,700 5,580 52,582 296,221,170
에이엔피 (015260) 418 6 1.46 413 427 413 72,195 30,190,835
INVENI (015360) 52,600 300 .57 52,500 53,400 51,800 12,030 636,596,400
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 30,350 800 2.71 30,050 30,600 29,850 3,001,453 90,951,807,400
일진홀딩스 (015860) 4,460 10 .22 4,490 4,525 4,405 142,780 639,619,320
태경산업 (015890) 5,120 -10 -.19 5,140 5,170 5,090 39,716 203,708,260
대현 (016090) 1,918 -6 -.31 1,925 1,943 1,914 58,588 112,974,543
삼성증권 (016360) 60,500 200 .33 61,100 61,600 59,600 505,560 30,505,717,650
KG스틸 (016380) 6,330 280 4.63 6,100 6,480 6,060 342,472 2,162,390,785
한세예스24홀딩스 (016450) 4,100 -80 -1.91 4,195 4,195 4,055 90,132 368,522,411
환인제약 (016580) 11,790 90 .77 11,670 11,900 11,640 22,639 266,514,290
신대양제지 (016590) 9,550 190 2.03 9,380 9,580 9,230 63,717 601,953,270
DB증권 (016610) 7,420 20 .27 7,650 7,650 7,380 160,626 1,195,196,515
대성홀딩스 (016710) 8,740 350 4.17 8,470 8,850 8,470 135,205 1,170,832,775
두올 (016740) 3,250 20 .62 3,250 3,260 3,205 23,818 77,298,960
퍼시스 (016800) 44,350 600 1.37 43,850 44,500 43,400 1,186 52,229,150
웅진 (016880) 2,060 124 6.4 1,936 2,115 1,839 3,242,970 6,506,199,399
광명전기 (017040) 2,040 -130 -5.99 2,160 2,190 2,020 1,215,587 2,527,993,307
명문제약 (017180) 1,670 -4 -.24 1,674 1,674 1,660 33,098 55,167,038
우신시스템 (017370) 7,050 -150 -2.08 7,270 7,270 7,000 70,446 497,283,815
서울가스 (017390) 60,100 2500 4.34 58,400 60,500 58,400 85,077 5,089,844,900
수산세보틱스 (017550) 1,828 1 .05 1,816 1,831 1,808 62,451 113,626,737
SK텔레콤 (017670) 51,500 200 .39 51,400 51,900 51,300 1,574,573 81,225,588,438
현대엘리베이터 (017800) 75,900 900 1.2 74,800 76,900 74,500 94,648 7,134,363,400
풀무원 (017810) 12,650 0 0 12,700 12,870 12,590 104,722 1,329,097,010
DS단석 (017860) 25,450 550 2.21 25,000 25,950 24,550 148,136 3,744,460,550
광전자 (017900) 1,888 -2 -.11 1,881 1,899 1,876 43,563 82,322,147
E1 (017940) 74,600 600 .81 73,800 75,300 73,300 18,765 1,397,376,600
한국카본 (017960) 22,000 0 0 22,050 22,550 21,150 1,141,640 25,015,707,950
애경산업 (018250) 15,120 380 2.58 14,750 15,630 14,700 174,657 2,655,777,080
삼성에스디에스 (018260) 130,200 -2700 -2.03 132,000 133,200 130,000 240,435 31,396,475,100
조일알미늄 (018470) 1,553 0 0 1,548 1,589 1,537 641,071 999,557,482
동원금속 (018500) 1,397 -43 -2.99 1,450 1,451 1,390 274,601 388,161,164
SK가스 (018670) 212,500 -1000 -.47 213,500 214,500 209,000 11,974 2,528,911,750
한온시스템 (018880) 3,020 -160 -5.03 3,145 3,145 3,020 2,301,772 7,028,098,606
신풍제약 (019170) 11,790 -200 -1.67 11,460 12,370 11,460 763,844 9,162,141,800
신풍제약우 (019175) 26,100 3900 17.57 21,000 27,900 21,000 114,765 2,937,584,800
티에이치엔 (019180) 2,795 0 0 2,795 2,830 2,745 102,787 285,981,240
세아특수강 (019440) 13,930 160 1.16 13,740 13,930 13,740 18,062 250,648,650
엑시큐어하이트론 (019490) 827 35 4.42 792 850 773 2,069,205 1,680,360,178
대교 (019680) 2,305 -25 -1.07 2,305 2,345 2,290 29,406 68,037,360
대교우B (019685) 1,288 -4 -.31 1,301 1,301 1,284 9,519 12,267,709
한섬 (020000) 16,110 10 .06 16,100 16,430 16,060 132,533 2,151,850,645
키다리스튜디오 (020120) 3,330 -70 -2.06 3,375 3,400 3,310 86,142 287,573,799
롯데에너지머티리얼즈 (020150) 22,050 -300 -1.34 22,200 22,400 21,700 56,184 1,236,546,950
아시아나항공 (020560) 10,090 110 1.1 10,000 10,090 9,950 113,387 1,137,236,835
일진디스플 (020760) 700 -8 -1.13 709 712 700 54,985 38,792,015
서원 (021050) 1,208 0 0 1,208 1,227 1,205 281,638 342,645,089
코웨이 (021240) 88,900 -2100 -2.31 89,300 90,900 88,100 683,574 60,895,306,250
세원정공 (021820) 9,250 380 4.28 8,800 9,430 8,800 44,354 408,485,645
포스코DX (022100) 22,100 300 1.38 21,800 22,100 21,450 254,063 5,547,944,375
삼원강재 (023000) 2,450 -30 -1.21 2,500 2,500 2,435 19,873 48,918,368
MH에탄올 (023150) 5,210 10 .19 5,200 5,250 5,170 4,721 24,555,700
한국종합기술 (023350) 5,470 -60 -1.08 5,590 5,590 5,450 26,050 142,440,360
동남합성 (023450) 34,300 50 .15 34,250 34,300 34,000 811 27,726,150
롯데쇼핑 (023530) 80,600 1900 2.41 79,000 81,500 79,000 118,257 9,526,747,500
다우기술 (023590) 26,850 -250 -.92 27,200 27,550 26,400 277,043 7,441,529,475
인지컨트롤스 (023800) 6,010 -10 -.17 6,040 6,040 5,930 13,823 82,755,750
인팩 (023810) 5,930 70 1.19 5,860 5,930 5,800 6,382 37,396,425
에쓰씨엔지니어링 (023960) 1,255 -3 -.24 1,258 1,265 1,239 84,780 105,916,717
WISCOM (024070) 1,980 11 .56 1,969 1,998 1,969 6,126 12,090,646
디씨엠 (024090) 12,850 60 .47 12,790 12,850 12,670 6,088 77,775,860
기업은행 (024110) 15,740 100 .64 15,670 15,760 15,620 1,932,130 30,363,529,725
콜마홀딩스 (024720) 12,540 100 .8 12,630 13,420 12,350 1,459,752 18,812,426,295
대원화성 (024890) 898 0 0 894 902 894 12,613 11,324,660
디와이덕양 (024900) 2,640 -40 -1.49 2,680 2,745 2,635 92,622 246,868,961
KPX케미칼 (025000) 46,100 -100 -.22 46,200 46,350 45,650 3,375 155,434,700
SJM홀딩스 (025530) 3,570 -30 -.83 3,600 3,650 3,385 40,877 145,322,076
한국단자 (025540) 61,200 -2300 -3.62 63,500 63,500 60,900 64,234 3,954,148,900
미래산업 (025560) 639 1 .16 646 646 635 327,410 209,370,070
제이준코스메틱 (025620) 6,960 -270 -3.73 7,300 7,350 6,900 44,829 316,695,645
한솔홈데코 (025750) 700 -22 -3.05 720 727 694 1,485,766 1,049,969,575
이구산업 (025820) 4,250 -35 -.82 4,270 4,290 4,230 111,338 472,933,035
남해화학 (025860) 7,220 50 .7 7,190 7,240 7,140 89,344 643,101,675
한국주강 (025890) 1,832 -15 -.81 1,847 1,847 1,819 14,913 27,251,379
스틱인베스트먼트 (026890) 10,960 280 2.62 10,680 11,180 10,630 208,781 2,274,882,825
부국철강 (026940) 2,375 -10 -.42 2,385 2,400 2,370 46,825 111,565,935
동서 (026960) 26,000 250 .97 25,500 26,000 25,450 80,071 2,067,787,400
BGF (027410) 4,260 235 5.84 4,260 4,495 4,190 2,624,967 11,362,954,216
마니커 (027740) 947 -22 -2.27 965 982 944 1,102,029 1,061,104,547
한국제지 (027970) 810 4 .5 807 811 804 28,950 23,386,165
삼성E&A (028050) 21,750 -100 -.46 21,850 22,000 21,250 1,095,951 23,678,827,050
동아지질 (028100) 15,900 -180 -1.12 16,120 16,140 15,820 30,246 483,800,400
삼성물산 (028260) 149,800 -4700 -3.04 156,000 158,500 148,400 1,109,176 166,720,493,750
삼성물산우B (02826K) 111,400 -3000 -2.62 116,000 117,500 110,400 16,601 1,864,878,200
팬오션 (028670) 3,705 10 .27 3,710 3,755 3,675 1,763,017 6,544,404,185
케이씨 (029460) 22,250 200 .91 22,200 22,900 22,050 48,572 1,096,385,900
신도리코 (029530) 49,150 1500 3.15 48,900 49,800 48,100 28,788 1,415,890,075
삼성카드 (029780) 43,200 -700 -1.59 43,650 43,800 42,850 85,876 3,706,877,875
제일기획 (030000) 18,360 130 .71 18,210 18,470 18,210 217,928 4,001,375,015
NICE평가정보 (030190) 14,540 240 1.68 14,310 14,680 14,250 96,143 1,389,113,535
KT (030200) 50,800 -200 -.39 50,900 51,200 50,700 466,533 24,079,281,263
다올투자증권 (030210) 3,580 -40 -1.1 3,655 3,690 3,555 148,414 536,989,718
교보증권 (030610) 7,820 -120 -1.51 7,990 7,990 7,730 201,506 1,574,394,200
동원수산 (030720) 5,600 10 .18 5,590 5,680 5,540 19,623 109,972,090
서울보증보험 (031210) 34,150 -100 -.29 34,700 35,075 34,000 170,847 5,900,413,550
신세계인터내셔날 (031430) 10,920 250 2.34 10,800 11,240 10,700 261,383 2,881,865,720
신세계푸드 (031440) 35,000 0 0 35,300 35,800 34,650 15,878 560,411,325
아이티센씨티에스 (031820) 621 -3 -.48 625 629 609 522,926 324,125,340
롯데관광개발 (032350) 11,870 70 .59 11,840 12,350 11,830 622,048 7,489,916,780
황금에스티 (032560) 5,830 60 1.04 5,740 5,870 5,690 39,243 227,346,845
LG유플러스 (032640) 12,800 -70 -.54 12,760 12,900 12,750 2,295,951 29,390,264,399
삼성생명 (032830) 98,900 -500 -.5 99,100 101,000 98,700 804,456 79,876,312,700
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 11,900 -280 -2.3 12,180 12,180 11,900 54,807 655,985,680
체시스 (033250) 1,417 0 0 1,417 1,467 1,395 163,836 232,481,289
유나이티드제약 (033270) 21,050 50 .24 21,000 21,350 20,700 48,608 1,027,512,000
SJG세종 (033530) 4,465 5 .11 4,460 4,480 4,400 36,368 161,336,280
KT&G (033780) 120,200 -800 -.66 119,200 121,600 119,100 632,476 76,007,506,200
무학 (033920) 7,940 -20 -.25 7,930 8,100 7,900 94,886 759,650,030
두산에너빌리티 (034020) 40,350 -1850 -4.38 41,750 41,750 39,850 12,787,928 519,687,291,600
SBS (034120) 25,950 1500 6.13 24,500 26,100 24,300 337,763 8,665,425,250
LG디스플레이 (034220) 8,610 110 1.29 8,500 8,720 8,450 2,993,387 25,732,096,625
파라다이스 (034230) 12,550 -90 -.71 12,650 12,730 12,430 399,970 5,030,000,420
NICE (034310) 11,930 -280 -2.29 12,260 12,390 11,920 79,291 956,712,230
인천도시가스 (034590) 25,350 0 0 25,350 25,400 25,250 1,571 39,809,550
SK (034730) 163,700 -5800 -3.42 168,200 168,500 161,200 488,121 79,746,761,000
SK우 (03473K) 135,000 -4500 -3.23 139,100 139,400 133,500 5,044 685,347,900
한국토지신탁 (034830) 1,170 3 .26 1,167 1,174 1,160 689,901 804,527,007
HS애드 (035000) 7,210 30 .42 7,160 7,230 7,130 26,171 187,685,180
백산 (035150) 14,830 40 .27 14,780 14,830 14,540 45,361 662,597,975
강원랜드 (035250) 17,040 -130 -.76 17,170 17,350 17,000 520,054 8,906,830,625
NAVER (035420) 187,500 -1800 -.95 188,700 188,800 186,100 989,028 185,161,014,300
신세계 I&C (035510) 13,440 40 .3 13,540 13,560 13,230 82,354 1,103,950,815
카카오 (035720) 42,700 -1300 -2.95 43,650 43,850 42,650 3,539,065 152,005,621,325
콘텐트리중앙 (036420) 12,180 870 7.69 11,470 12,330 11,320 325,532 3,900,759,060
한국가스공사 (036460) 41,350 1150 2.86 40,600 41,500 40,450 479,623 19,672,105,075
SNT홀딩스 (036530) 52,000 1200 2.36 50,900 52,600 50,200 55,333 2,839,176,300
엔씨소프트 (036570) 152,500 -6400 -4.03 156,000 160,300 149,400 1,720,727 263,062,501,100
팜스코 (036580) 2,510 -15 -.59 2,500 2,615 2,500 34,952 87,983,195
YG PLUS (037270) 6,200 -170 -2.67 6,300 6,350 6,030 1,086,542 6,719,867,490
LG헬로비전 (037560) 2,530 20 .8 2,515 2,585 2,505 544,033 1,388,362,162
광주신세계 (037710) 28,450 150 .53 28,300 28,500 28,200 25,679 729,068,025
하나투어 (039130) 50,800 100 .2 50,300 51,700 50,200 70,719 3,607,213,750
키움증권 (039490) 162,600 2200 1.37 163,300 164,700 159,000 260,721 42,042,115,350
HDC랩스 (039570) 9,180 50 .55 9,140 9,390 9,070 11,968 109,663,210
상신브레이크 (041650) 2,970 -5 -.17 2,980 2,985 2,955 20,880 61,972,905
한화오션 (042660) 78,000 -100 -.13 78,400 78,700 76,300 2,995,093 232,539,438,400
HD현대인프라코어 (042670) 9,450 200 2.16 9,500 9,560 9,260 2,077,543 19,535,870,285
한미반도체 (042700) 80,400 -2900 -3.48 82,400 82,500 80,100 745,194 60,322,357,600
주연테크 (044380) 351 7 2.03 345 352 345 44,951 15,698,760
KSS해운 (044450) 9,780 -200 -2 10,000 10,000 9,730 76,219 749,401,310
코스맥스비티아이 (044820) 14,600 790 5.72 13,890 14,850 13,600 78,573 1,137,692,320
대우건설 (047040) 4,215 -45 -1.06 4,230 4,245 4,115 2,095,898 8,780,957,498
포스코인터내셔널 (047050) 49,050 -900 -1.8 49,800 50,000 48,500 694,547 34,200,895,950
유니온머티리얼 (047400) 1,650 -26 -1.55 1,676 1,676 1,644 139,401 230,354,747
한국항공우주 (047810) 83,600 -600 -.71 83,800 84,200 82,250 799,439 66,583,706,100
동원F&B (049770) 40,650 -100 -.25 40,600 41,200 40,400 24,410 991,164,300
우진플라임 (049800) 2,075 -40 -1.89 2,125 2,155 2,075 9,979 20,939,275
한전KPS (051600) 43,200 -400 -.92 43,500 43,650 42,750 216,819 9,342,420,500
진양화학 (051630) 2,060 -35 -1.67 2,095 2,095 2,060 61,906 127,899,937
LG생활건강 (051900) 326,000 -1500 -.46 326,500 329,500 325,000 57,325 18,709,996,500
LG생활건강우 (051905) 130,000 -1700 -1.29 131,700 133,600 128,400 8,161 1,064,104,650
LG화학 (051910) 197,300 -2000 -1 197,700 199,500 193,900 500,660 98,739,145,750
LG화학우 (051915) 97,800 -1100 -1.11 97,300 98,700 95,800 51,435 5,011,202,100
한전기술 (052690) 62,800 -200 -.32 62,700 63,500 61,600 200,768 12,539,679,000
스카이라이프 (053210) 4,640 -5 -.11 4,645 4,690 4,620 39,189 182,582,235
한미글로벌 (053690) 17,480 -310 -1.74 17,870 17,870 17,100 44,806 781,838,050
테이팩스 (055490) 13,310 -80 -.6 13,480 13,480 13,220 5,264 69,884,790
신한지주 (055550) 58,100 600 1.04 57,400 58,400 57,300 2,273,662 131,525,517,237
현대홈쇼핑 (057050) 54,600 300 .55 54,500 54,800 53,650 12,129 658,953,450
포스코스틸리온 (058430) 38,000 550 1.47 37,700 39,450 37,050 29,517 1,119,163,300
세아홀딩스 (058650) 98,900 -700 -.7 103,500 104,000 98,100 2,968 298,868,450
다스코 (058730) 3,005 10 .33 2,970 3,015 2,955 39,316 117,606,990
KTcs (058850) 2,875 -20 -.69 2,895 3,030 2,875 1,412,008 4,161,489,074
KTis (058860) 2,910 -15 -.51 2,920 2,945 2,880 283,096 822,386,450
HL홀딩스 (060980) 40,350 300 .75 40,200 41,300 39,550 52,016 2,101,063,225
산일전기 (062040) 67,000 100 .15 66,300 67,000 65,100 226,417 15,004,770,400
종근당바이오 (063160) 22,650 50 .22 22,650 22,950 22,500 5,387 122,480,600
현대로템 (064350) 146,400 1000 .69 146,700 150,500 143,300 2,072,980 304,657,639,800
LG씨엔에스 (064400) 50,200 -700 -1.38 50,700 50,900 50,200 182,337 9,202,638,450
SNT모티브 (064960) 29,550 -100 -.34 29,650 29,850 28,950 49,837 1,462,337,600
LG전자 (066570) 71,100 -1100 -1.52 71,800 72,300 70,800 592,255 42,171,359,350
LG전자우 (066575) 36,450 250 .69 36,200 36,450 35,750 26,020 941,911,800
엘앤에프 (066970) 57,200 300 .53 56,500 59,000 54,900 453,347 25,967,630,300
세이브존I&C (067830) 2,585 45 1.77 2,545 2,605 2,540 75,165 194,108,782
셀트리온 (068270) 161,000 2300 1.45 157,500 161,800 157,500 868,300 139,245,078,100
삼성출판사 (068290) 18,110 -1590 -8.07 18,750 18,780 17,950 172,420 3,174,922,150
TKG휴켐스 (069260) 16,270 -30 -.18 16,250 16,350 16,110 77,158 1,250,145,355
대호에이엘 (069460) 1,834 61 3.44 1,773 1,844 1,768 566,418 1,026,783,143
대웅제약 (069620) 158,700 13800 9.52 144,800 169,000 144,200 357,899 56,831,798,400
한세엠케이 (069640) 1,500 -103 -6.43 1,591 1,591 1,500 103,590 158,346,238
DSR제강 (069730) 3,665 -10 -.27 3,695 3,695 3,640 8,846 32,378,200
현대백화점 (069960) 72,000 600 .84 70,800 73,000 70,700 90,580 6,560,525,600
모나용평 (070960) 4,250 35 .83 4,185 4,375 4,185 202,155 869,834,876
한국금융지주 (071050) 108,000 -300 -.28 108,300 109,800 106,100 566,174 61,189,458,350
한국금융지주우 (071055) 77,500 -1100 -1.4 78,600 78,800 76,800 40,711 3,157,950,550
하이스틸 (071090) 4,565 300 7.03 4,240 4,845 4,205 6,706,435 30,667,346,089
지역난방공사 (071320) 78,900 600 .77 78,500 79,800 77,900 43,652 3,444,888,750
롯데하이마트 (071840) 7,890 -10 -.13 7,930 7,950 7,770 45,423 356,475,615
코아스 (071950) 9,670 50 .52 9,620 9,720 9,400 6,214 59,148,560
HD현대마린엔진 (071970) 42,700 750 1.79 41,700 42,750 40,900 953,185 40,339,091,650
유엔젤 (072130) 5,220 160 3.16 5,020 5,250 5,000 103,529 530,712,560
농심홀딩스 (072710) 78,000 -500 -.64 79,000 80,100 77,200 25,831 2,028,564,800
금호타이어 (073240) 4,445 15 .34 4,385 4,450 4,360 520,939 2,300,297,620
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,295 -5 -.15 3,280 3,365 3,265 5,981 19,649,815
세진중공업 (075580) 11,140 80 .72 11,150 11,310 10,735 888,830 9,837,489,100
유니퀘스트 (077500) 6,410 -240 -3.61 6,630 6,640 6,400 125,411 815,168,755
STX엔진 (077970) 22,750 -250 -1.09 23,000 23,250 22,500 149,437 3,395,561,100
텔코웨어 (078000) 12,930 0 0 12,930 12,940 12,930 30,949 400,328,205
에이블씨엔씨 (078520) 7,090 -10 -.14 7,140 7,160 7,080 50,838 361,933,190
GS (078930) 43,550 50 .11 44,750 44,750 43,000 445,627 19,493,038,750
GS우 (078935) 39,900 0 0 40,100 40,300 39,500 15,851 633,072,050
CJ CGV (079160) 4,750 25 .53 4,700 4,840 4,675 210,526 1,005,857,822
현대리바트 (079430) 7,870 10 .13 7,790 7,950 7,790 5,883 46,150,760
LIG넥스원 (079550) 429,000 -4500 -1.04 434,500 446,000 426,000 183,441 79,260,738,250
전진건설로봇 (079900) 48,800 -1050 -2.11 49,600 49,650 48,550 49,463 2,418,167,425
휴비스 (079980) 3,015 -15 -.5 3,010 3,050 2,990 63,763 192,647,085
일진다이아 (081000) 12,640 360 2.93 12,480 12,640 12,280 20,408 255,008,685
미스토홀딩스 (081660) 36,050 -100 -.28 35,800 36,550 35,750 134,764 4,869,810,850
동양생명 (082640) 5,540 -80 -1.42 5,630 5,660 5,490 91,580 509,886,030
한화엔진 (082740) 27,800 50 .18 27,700 28,000 27,200 660,159 18,231,461,750
그린케미칼 (083420) 7,950 120 1.53 7,990 8,190 7,870 235,340 1,894,162,990
대한제강 (084010) 17,000 0 0 17,190 17,190 16,770 23,737 402,036,340
동양고속 (084670) 7,490 90 1.22 7,390 7,590 7,390 1,993 14,932,150
이월드 (084680) 1,440 -4 -.28 1,444 1,447 1,430 111,368 160,390,453
대상홀딩스 (084690) 9,850 -100 -1.01 10,100 10,120 9,730 223,381 2,212,283,540
대상홀딩스우 (084695) 14,480 110 .77 14,370 14,690 14,360 10,117 146,356,150
TBH글로벌 (084870) 1,211 11 .92 1,200 1,225 1,200 36,974 44,848,777
엔케이 (085310) 838 -13 -1.53 851 854 836 79,090 66,441,146
미래에셋생명 (085620) 5,630 -100 -1.75 5,800 5,800 5,560 29,984 170,030,580
현대글로비스 (086280) 113,400 -1600 -1.39 113,200 113,600 111,100 320,553 36,208,777,600
하나금융지주 (086790) 72,700 500 .69 72,600 73,500 71,600 1,639,475 118,724,539,800
이리츠코크렙 (088260) 4,640 -15 -.32 4,650 4,705 4,605 63,000 292,741,191
한화생명 (088350) 2,955 -100 -3.27 3,070 3,075 2,915 2,146,717 6,375,581,769
진도 (088790) 1,989 5 .25 1,982 2,010 1,974 47,485 94,545,430
맥쿼리인프라 (088980) 11,730 20 .17 11,710 11,790 11,680 606,885 7,125,965,535
HDC현대EP (089470) 3,875 30 .78 3,875 3,880 3,835 19,053 73,446,695
제주항공 (089590) 6,650 -20 -.3 6,720 6,720 6,650 76,157 507,655,235
롯데렌탈 (089860) 32,650 1000 3.16 31,700 33,100 31,700 92,177 2,994,914,675
평화산업 (090080) 1,215 -87 -6.68 1,290 1,299 1,208 3,199,995 3,984,513,528
노루페인트 (090350) 9,020 -60 -.66 9,100 9,140 8,870 157,990 1,417,894,585
노루페인트우 (090355) 13,800 -280 -1.99 14,100 14,120 13,800 1,787 24,790,210
메타랩스 (090370) 1,479 -1 -.07 1,480 1,480 1,436 35,113 51,036,968
아모레퍼시픽 (090430) 133,700 -600 -.45 133,400 136,200 133,000 418,641 56,152,585,750
아모레퍼시픽우 (090435) 44,100 1650 3.89 42,450 45,500 42,300 98,235 4,315,470,275
비에이치 (090460) 12,180 -300 -2.4 12,460 12,460 12,120 160,010 1,956,080,190
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,040 -35 -1.69 2,085 2,095 2,040 1,580,736 3,235,923,495
디아이씨 (092200) 4,585 -155 -3.27 4,750 4,750 4,575 190,102 878,458,828
KEC (092220) 746 -12 -1.58 756 765 740 326,003 243,990,759
KPX홀딩스 (092230) 66,500 -3500 -5 70,200 70,200 66,500 8,551 583,097,600
기신정기 (092440) 2,530 30 1.2 2,500 2,535 2,475 25,342 63,460,170
DYP (092780) 4,430 -30 -.67 4,460 4,485 4,430 3,567 15,864,434
넥스틸 (092790) 15,700 580 3.84 15,440 15,700 14,720 807,901 12,375,902,375
LF (093050) 16,660 320 1.96 16,330 16,810 16,250 49,824 827,670,020
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,841 -123 -6.26 2,020 2,030 1,827 1,631,458 3,094,640,876
후성 (093370) 4,210 -50 -1.17 4,220 4,250 4,170 189,536 798,268,306
효성ITX (094280) 12,160 70 .58 12,140 12,180 12,060 10,732 130,074,535
맵스리얼티1 (094800) 4,345 -5 -.11 4,385 4,385 4,325 14,560 63,177,072
AJ네트웍스 (095570) 3,925 -65 -1.63 3,990 4,055 3,925 383,329 1,528,357,895
웅진씽크빅 (095720) 1,683 -34 -1.98 1,702 1,716 1,644 361,906 602,582,288
JW홀딩스 (096760) 3,505 105 3.09 3,600 4,125 3,490 4,222,850 15,969,085,072
SK이노베이션 (096770) 89,500 -300 -.33 89,600 93,000 88,100 662,965 59,980,733,700
SK이노베이션우 (096775) 60,800 100 .16 60,700 62,900 59,900 4,262 263,778,900
HJ중공업 (097230) 7,220 -100 -1.37 7,320 7,430 7,150 483,363 3,486,366,535
엠씨넥스 (097520) 27,300 0 0 27,200 27,500 27,050 27,366 746,664,200
CJ제일제당 (097950) 231,500 1000 .43 230,500 232,500 228,000 93,061 21,436,752,000
CJ제일제당 우 (097955) 137,900 1500 1.1 136,400 137,900 136,400 2,159 295,772,950
SK오션플랜트 (100090) 19,220 750 4.06 19,270 19,270 18,450 735,956 13,886,660,405
비상교육 (100220) 5,680 -120 -2.07 5,840 5,840 5,640 71,188 405,799,470
진양홀딩스 (100250) 3,160 0 0 3,170 3,175 3,125 57,795 182,392,290
SNT에너지 (100840) 40,600 -1350 -3.22 43,000 43,250 40,100 137,000 5,606,036,325
인바이오젠 (101140) 12,150 -470 -3.72 12,550 12,760 11,600 12,334 152,064,460
해태제과식품 (101530) 6,990 -110 -1.55 7,090 7,230 6,980 47,443 335,079,665
동성케미컬 (102260) 4,065 -40 -.97 4,105 4,105 4,060 41,244 168,134,801
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,000 150 1.38 10,880 11,230 10,800 26,641 294,276,760
풍산 (103140) 62,000 -500 -.8 62,000 63,000 61,400 125,118 7,769,951,900
일진전기 (103590) 30,100 -200 -.66 30,200 30,350 29,600 370,257 11,090,156,475
한국철강 (104700) 9,290 -200 -2.11 9,500 9,510 9,150 24,658 228,369,165
KB금융 (105560) 104,300 1600 1.56 102,500 104,900 102,300 3,421,277 355,179,369,200
한세실업 (105630) 11,100 -680 -5.77 11,580 11,580 11,080 254,879 2,869,950,930
우진 (105840) 9,050 -350 -3.72 9,510 9,520 8,930 381,677 3,498,255,375
미원홀딩스 (107590) 75,000 -500 -.66 76,200 76,200 74,900 48 3,602,600
LX세미콘 (108320) 60,200 300 .5 60,100 60,600 59,500 14,788 889,373,150
LX하우시스 (108670) 31,700 -250 -.78 31,950 32,050 31,400 24,754 782,012,475
LX하우시스우 (108675) 18,200 -120 -.66 18,400 18,540 18,200 972 17,872,380
주성코퍼레이션 (109070) 923 -9 -.97 932 941 923 145,655 135,258,820
호전실업 (111110) 8,760 -110 -1.24 8,850 8,970 8,680 55,561 485,463,290
동인기연 (111380) 14,700 60 .41 14,670 14,800 14,540 22,228 325,620,310
영원무역 (111770) 60,700 200 .33 59,900 61,700 59,800 59,701 3,620,519,650
씨에스윈드 (112610) 49,350 950 1.96 49,600 49,800 47,500 490,657 23,998,268,775
GKL (114090) 14,090 -50 -.35 14,080 14,320 14,030 209,336 2,974,046,055
대성에너지 (117580) 7,790 60 .78 7,730 7,800 7,720 52,796 410,134,740
메타케어 (118000) 343 -7 -2 350 358 339 460,238 159,084,295
KC코트렐 (119650) 918 0 0 0 0 0 0 0
조선선재 (120030) 102,500 2300 2.3 101,700 103,700 100,200 3,189 325,309,600
코오롱인더 (120110) 33,450 -200 -.59 33,200 33,900 33,200 70,383 2,355,860,025
코오롱인더우 (120115) 21,450 100 .47 21,500 21,600 21,000 8,862 190,139,300
아이마켓코리아 (122900) 8,080 20 .25 8,060 8,100 8,040 26,079 210,399,885
한국화장품 (123690) 6,920 50 .73 6,860 6,970 6,830 52,676 363,890,740
SJM (123700) 3,325 75 2.31 3,225 3,335 3,220 72,214 237,784,740
한국자산신탁 (123890) 2,475 20 .81 2,460 2,505 2,430 303,873 749,893,736
현대퓨처넷 (126560) 3,250 -40 -1.22 3,270 3,290 3,210 85,865 279,527,060
수산인더스트리 (126720) 26,050 -950 -3.52 26,400 26,650 25,750 90,666 2,368,732,050
대성산업 (128820) 3,565 155 4.55 3,415 3,645 3,395 402,784 1,434,455,986
한미약품 (128940) 311,500 5500 1.8 305,000 311,500 296,500 70,368 21,683,396,000
인터지스 (129260) 2,630 -5 -.19 2,660 2,660 2,610 82,092 215,671,935
한전산업 (130660) 11,460 -280 -2.39 11,630 11,690 11,370 186,467 2,137,812,980
화인베스틸 (133820) 886 -4 -.45 871 890 854 254,308 220,683,335
미원화학 (134380) 79,300 -200 -.25 79,600 79,600 79,000 92 7,309,700
시디즈 (134790) 28,650 -100 -.35 28,750 28,950 28,300 3,615 103,756,900
선진 (136490) 9,540 10 .1 9,530 9,840 9,390 217,240 2,078,050,060
에스디바이오센서 (137310) 11,660 180 1.57 11,630 11,880 11,300 424,562 4,958,050,540
메리츠금융지주 (138040) 111,700 -2300 -2.02 113,100 114,100 110,600 1,415,996 158,361,324,700
코오롱ENP (138490) 6,680 50 .75 6,600 6,810 6,530 94,303 632,134,200
BNK금융지주 (138930) 11,060 -60 -.54 11,130 11,270 10,970 1,289,970 14,261,788,025
iM금융지주 (139130) 11,170 60 .54 11,080 11,490 11,060 747,537 8,423,524,065
이마트 (139480) 91,300 100 .11 90,400 92,500 90,400 124,299 11,353,991,900
아주스틸 (139990) 4,010 30 .75 3,980 4,020 3,970 17,603 70,263,295
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,604 26 1.65 1,576 1,618 1,576 28,133 45,038,585
다이나믹디자인 (145210) 1,004 -7 -.69 1,011 1,037 1,001 70,035 70,637,938
케이탑리츠 (145270) 925 5 .54 920 933 917 97,662 90,403,263
덴티움 (145720) 61,800 -200 -.32 62,000 62,800 61,500 29,411 1,825,428,650
삼양사 (145990) 51,000 -300 -.58 51,200 51,900 50,200 20,506 1,049,476,300
삼양사우 (145995) 32,800 -550 -1.65 33,400 33,450 32,800 521 17,216,700
한국ANKOR유전 (152550) 246 -1 -.4 250 250 245 244,059 60,320,228
DSR (155660) 3,880 40 1.04 3,840 3,890 3,830 35,917 138,321,320
애경케미칼 (161000) 11,620 570 5.16 10,900 12,890 10,570 13,552,009 161,446,319,805
한국타이어앤테크놀로지 (161390) 38,500 -250 -.65 38,750 39,450 38,450 676,444 26,217,623,450
한국콜마 (161890) 83,000 0 0 83,100 84,800 81,500 150,371 12,511,998,300
동일고무벨트 (163560) 7,220 -100 -1.37 7,300 7,320 7,220 24,164 175,369,620
동아에스티 (170900) 48,500 600 1.25 47,650 48,950 47,650 28,556 1,386,994,125
JB금융지주 (175330) 18,870 -110 -.58 18,810 19,170 18,740 581,892 11,010,244,925
PI첨단소재 (178920) 17,640 -80 -.45 17,650 17,890 17,500 75,625 1,337,037,685
한진칼 (180640) 141,300 -8700 -5.8 148,700 155,100 140,900 366,199 53,613,552,550
한진칼우 (18064K) 47,300 -850 -1.77 48,000 52,700 46,600 164,113 8,102,514,300
NHN (181710) 19,060 -80 -.42 19,160 19,240 19,000 40,962 783,107,800
아세아시멘트 (183190) 11,390 -90 -.78 11,550 11,600 11,320 30,089 343,091,450
종근당 (185750) 86,600 2600 3.1 84,100 88,700 83,800 73,786 6,414,409,550
더블유게임즈 (192080) 50,700 100 .2 50,400 51,300 50,300 43,315 2,198,859,650
쿠쿠홀딩스 (192400) 30,000 -1000 -3.23 31,000 31,000 29,500 44,270 1,329,021,550
드림텍 (192650) 6,120 0 0 6,080 6,170 6,040 95,474 583,112,355
코스맥스 (192820) 210,000 5500 2.69 202,500 214,500 202,500 81,796 17,226,725,250
제이에스코퍼레이션 (194370) 11,560 -350 -2.94 11,850 12,090 11,460 322,964 3,783,082,145
해성디에스 (195870) 18,340 -350 -1.87 18,640 18,640 18,200 105,083 1,925,597,855
서연이화 (200880) 11,470 -390 -3.29 11,620 11,680 11,400 59,766 689,306,960
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,700 -800 -2.32 34,200 34,300 33,550 145,359 4,922,346,650
삼성바이오로직스 (207940) 1,032,000 6000 .58 1,022,000 1,049,000 1,019,000 116,149 119,830,929,000
디와이파워 (210540) 12,540 -10 -.08 12,470 12,660 12,450 24,125 302,149,770
SK디앤디 (210980) 9,650 150 1.58 9,570 9,690 9,450 60,223 578,485,095
한솔제지 (213500) 8,650 10 .12 8,640 8,670 8,570 31,758 273,768,585
이노션 (214320) 18,180 -160 -.87 18,340 18,340 18,060 390,705 6,741,945,325
금호에이치티 (214330) 655 -20 -2.96 679 680 650 1,400,852 927,122,895
경보제약 (214390) 5,490 30 .55 5,450 5,530 5,310 11,937 65,187,020
토니모리 (214420) 8,750 0 0 8,790 9,000 8,710 230,216 2,033,493,285
잇츠한불 (226320) 12,160 -50 -.41 12,250 12,550 12,140 22,032 271,437,915
현대코퍼레이션홀딩스 (227840) 12,180 -20 -.16 12,200 12,550 12,000 92,320 1,136,801,870
LS에코에너지 (229640) 32,550 -400 -1.21 33,150 33,200 32,500 66,914 2,189,381,175
JW생명과학 (234080) 12,190 30 .25 12,160 12,320 12,120 20,516 250,904,285
두산밥캣 (241560) 47,000 -200 -.42 46,750 48,350 46,750 648,830 30,597,998,950
화승엔터프라이즈 (241590) 7,830 -290 -3.57 7,950 8,030 7,820 145,617 1,149,952,730
에이플러스에셋 (244920) 6,020 40 .67 6,020 6,040 5,780 114,168 679,703,255
솔루엠 (248070) 15,340 -180 -1.16 15,550 15,550 15,180 173,579 2,653,780,265
샘표식품 (248170) 26,600 0 0 26,450 26,750 26,450 8,045 213,906,800
일동제약 (249420) 12,580 80 .64 13,440 13,440 12,500 120,538 1,543,022,080
넷마블 (251270) 51,100 100 .2 50,800 51,700 50,400 109,373 5,575,797,000
크래프톤 (259960) 369,000 -8500 -2.25 375,000 378,000 364,000 400,973 148,010,665,250
크라운제과 (264900) 8,560 -140 -1.61 8,630 8,730 8,560 58,457 503,975,695
크라운제과우 (26490K) 9,630 -60 -.62 9,680 9,820 9,620 6,584 63,793,590
HD현대 (267250) 111,700 3000 2.76 113,200 116,200 108,700 1,018,844 113,699,312,610
HD현대일렉트릭 (267260) 379,000 -4000 -1.04 380,000 382,000 372,500 207,284 78,359,307,750
HD현대건설기계 (267270) 70,500 -1000 -1.4 72,300 72,400 69,900 64,721 4,572,660,750
경동도시가스 (267290) 19,150 90 .47 19,060 19,170 19,060 19,304 369,550,010
아시아나IDT (267850) 11,480 -220 -1.88 11,750 11,850 11,430 14,807 172,130,220
미원에스씨 (268280) 161,900 -1500 -.92 163,900 164,700 161,400 1,291 209,762,700
오리온 (271560) 110,400 -1200 -1.08 112,400 113,000 110,100 205,856 22,852,164,850
일진하이솔루스 (271940) 13,090 750 6.08 12,450 13,090 12,310 63,347 812,403,445
제일약품 (271980) 12,890 -110 -.85 13,080 13,860 12,750 238,838 3,189,430,190
한화시스템 (272210) 45,400 0 0 45,450 46,700 44,650 9,085,152 412,765,033,650
진에어 (272450) 9,510 60 .63 9,440 9,600 9,400 82,487 784,016,105
삼양패키징 (272550) 13,260 -30 -.23 13,290 13,320 13,200 14,534 192,326,340
에이피알 (278470) 115,300 1000 .87 116,300 118,100 113,200 471,245 54,416,846,500
롯데웰푸드 (280360) 119,200 -3500 -2.85 120,900 124,300 118,600 17,494 2,114,062,700
케이씨텍 (281820) 24,350 -850 -3.37 24,950 25,200 24,150 286,150 6,993,688,750
BGF리테일 (282330) 102,500 -500 -.49 102,600 105,000 102,000 69,788 7,200,722,800
쿠쿠홈시스 (284740) 25,700 -200 -.77 25,750 26,000 25,300 42,370 1,082,397,825
SK케미칼 (285130) 57,400 2400 4.36 54,400 58,100 54,000 211,150 11,971,888,050
SK케미칼우 (28513K) 24,750 500 2.06 24,300 24,800 23,800 14,417 353,727,450
롯데이노베이트 (286940) 18,940 20 .11 18,750 19,170 18,750 13,796 261,149,305
하나제약 (293480) 11,830 80 .68 11,750 11,910 11,670 15,232 180,088,875
신한알파리츠 (293940) 5,660 0 0 5,680 5,680 5,610 197,774 1,113,099,600
HDC현대산업개발 (294870) 23,400 -900 -3.7 24,350 24,400 23,150 355,133 8,317,458,700
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 243,000 -13000 -5.08 257,000 259,500 243,000 25,871 6,396,440,000
효성중공업 (298040) 619,000 -3000 -.48 630,000 638,000 610,000 47,477 29,376,896,500
HS효성첨단소재 (298050) 199,100 -1400 -.7 200,500 205,000 198,800 5,281 1,055,273,950
에어부산 (298690) 2,200 20 .92 2,160 2,220 2,160 160,912 352,700,792
한일시멘트 (300720) 18,390 -130 -.7 18,530 18,940 18,260 66,563 1,226,871,655
SK바이오사이언스 (302440) 45,100 1900 4.4 43,550 45,100 43,500 246,899 11,012,864,450
세아제강 (306200) 169,000 -100 -.06 169,100 172,800 166,600 7,278 1,227,493,050
현대오토에버 (307950) 143,400 -600 -.42 143,000 143,400 139,200 201,368 28,758,557,950
씨티알모빌리티 (308170) 5,790 0 0 5,800 5,800 5,700 1,614 9,280,380
우리금융지주 (316140) 19,270 20 .1 19,450 19,700 19,170 6,892,555 133,026,632,627
자이에스앤디 (317400) 3,605 -50 -1.37 3,655 3,655 3,580 48,528 175,337,970
HD현대에너지솔루션 (322000) 48,250 7550 18.55 43,650 49,800 42,900 2,985,173 137,854,993,075
카카오뱅크 (323410) 23,500 -400 -1.67 23,700 23,900 23,300 1,465,889 34,461,210,150
SK바이오팜 (326030) 93,000 1400 1.53 91,000 93,300 91,000 466,581 43,289,854,600
HD현대중공업 (329180) 405,500 0 0 404,500 414,500 399,000 184,038 74,606,597,750
롯데리츠 (330590) 3,720 20 .54 3,700 3,725 3,685 308,142 1,143,268,467
이지스밸류리츠 (334890) 4,725 0 0 4,740 4,755 4,700 64,486 305,566,784
두산퓨얼셀 (336260) 16,820 170 1.02 16,790 17,080 16,750 292,405 4,933,827,005
두산퓨얼셀1우 (33626K) 4,700 5 .11 4,700 4,800 4,635 24,624 115,917,796
두산퓨얼셀2우B (33626L) 8,000 110 1.39 7,890 8,100 7,750 5,296 41,820,380
솔루스첨단소재 (336370) 8,580 350 4.25 8,430 8,900 8,240 302,399 2,588,215,550
솔루스첨단소재1우 (33637K) 1,716 29 1.72 1,690 1,721 1,689 70,512 120,486,581
솔루스첨단소재2우B (33637L) 4,135 35 .85 4,165 4,230 4,090 10,117 41,863,505
NH프라임리츠 (338100) 4,495 -10 -.22 4,435 4,510 4,435 32,269 144,675,650
교촌에프앤비 (339770) 5,160 120 2.38 5,100 5,190 5,040 69,325 354,363,625
KCC글라스 (344820) 30,700 -250 -.81 31,000 31,200 30,600 31,518 973,083,200
제이알글로벌리츠 (348950) 2,780 35 1.28 2,745 2,780 2,725 667,071 1,842,471,477
이지스레지던스리츠 (350520) 4,235 -5 -.12 4,245 4,245 4,200 26,057 110,004,125
하이브 (352820) 266,000 -6000 -2.21 268,000 276,000 260,000 334,461 89,241,523,000
대덕전자 (353200) 14,980 -280 -1.83 15,160 15,270 14,950 121,426 1,828,296,010
대덕전자1우 (35320K) 7,540 0 0 7,540 7,580 7,500 1,197 9,025,905
코람코라이프인프라리츠 (357120) 4,390 0 0 4,395 4,395 4,350 105,476 460,134,807
미래에셋맵스리츠 (357250) 2,730 40 1.49 2,725 2,755 2,650 79,141 214,390,544
마스턴프리미어리츠 (357430) 1,464 -1 -.07 1,470 1,470 1,462 33,058 48,369,615
SK아이이테크놀로지 (361610) 21,350 100 .47 21,000 21,450 20,750 119,461 2,530,126,275
티와이홀딩스 (363280) 2,745 10 .37 2,710 2,785 2,705 54,585 149,689,205
티와이홀딩스우 (36328K) 3,920 -10 -.25 3,935 3,995 3,885 24,022 94,549,127
ESR켄달스퀘어리츠 (365550) 4,385 35 .8 4,320 4,385 4,270 438,513 1,893,191,682
한컴라이프케어 (372910) 2,920 -30 -1.02 2,930 2,970 2,910 71,035 208,321,980
LG에너지솔루션 (373220) 286,000 -2000 -.69 286,000 290,000 283,500 224,384 64,254,020,250
DL이앤씨 (375500) 48,300 -1700 -3.4 50,200 50,800 47,750 380,111 18,509,354,950
DL이앤씨우 (37550K) 20,150 -350 -1.71 20,450 20,600 20,100 6,945 140,462,750
DL이앤씨2우(전환) (37550L) 31,300 -600 -1.88 31,800 32,200 31,150 4,480 141,402,950
디앤디플랫폼리츠 (377190) 3,265 5 .15 3,260 3,275 3,220 34,769 112,942,622
카카오페이 (377300) 37,850 -1250 -3.2 39,000 39,050 37,300 324,968 12,309,774,400
바이오노트 (377740) 5,100 20 .39 5,150 5,170 5,000 83,301 425,559,110
화승알앤에이 (378850) 3,225 -45 -1.38 3,275 3,275 3,225 26,004 84,429,480
케이카 (381970) 15,090 -150 -.98 15,190 15,410 15,020 96,622 1,465,059,030
F&F (383220) 75,500 1000 1.34 74,700 77,300 74,400 74,003 5,597,255,350
LX홀딩스 (383800) 8,250 -100 -1.2 8,500 8,530 8,120 469,976 3,890,035,865
LX홀딩스1우 (38380K) 8,910 -220 -2.41 9,180 9,220 8,850 7,669 68,790,115
SK리츠 (395400) 4,820 -30 -.62 4,830 4,830 4,755 449,611 2,149,145,429
미래에셋글로벌리츠 (396690) 2,745 -5 -.18 2,755 2,755 2,725 47,744 130,509,113
NH올원리츠 (400760) 3,665 5 .14 3,660 3,670 3,620 143,899 524,741,511
SK스퀘어 (402340) 114,800 1600 1.41 112,000 114,800 111,000 1,231,516 140,005,096,644
쏘카 (403550) 13,420 250 1.9 13,170 13,460 13,000 6,294 84,141,020
신한서부티엔디리츠 (404990) 3,600 25 .7 3,575 3,600 3,530 48,501 173,137,044
KB발해인프라 (415640) 7,760 -150 -1.9 7,910 7,910 7,750 97,619 757,624,220
코람코더원리츠 (417310) 5,130 -20 -.39 5,160 5,160 5,070 30,772 157,457,830
KB스타리츠 (432320) 4,005 10 .25 3,995 4,005 3,970 48,533 194,074,677
HD현대마린솔루션 (443060) 179,800 100 .06 180,500 181,400 175,800 200,426 35,826,019,850
유니드비티플러스 (446070) 4,215 125 3.06 4,090 4,240 4,070 47,733 199,590,634
삼성FN리츠 (448730) 4,615 5 .11 4,580 4,630 4,580 38,359 176,318,308
에코프로머티 (450080) 45,100 -400 -.88 45,100 46,350 43,500 2,445,309 110,176,614,025
코오롱모빌리티그룹 (450140) 2,145 -105 -4.67 2,255 2,265 2,145 478,291 1,054,275,757
코오롱모빌리티그룹우 (45014K) 3,170 40 1.28 3,130 3,170 3,075 15,866 49,223,985
한화리츠 (451800) 3,775 -10 -.26 3,800 3,800 3,750 127,376 480,023,479
한화갤러리아 (452260) 1,242 9 .73 1,234 1,320 1,232 5,018,553 6,428,869,830
한화갤러리아우 (45226K) 2,305 35 1.54 2,270 2,320 2,270 8,922 20,635,885
현대그린푸드 (453340) 17,150 10 .06 17,180 17,530 17,060 60,259 1,039,028,410
두산로보틱스 (454910) 47,200 -600 -1.26 47,550 47,600 46,800 107,658 5,075,182,375
OCI (456040) 55,300 700 1.28 55,200 55,600 54,400 29,059 1,601,376,300
이수스페셜티케미컬 (457190) 40,500 -1450 -3.46 41,450 41,450 39,500 158,018 6,418,383,275
동국씨엠 (460850) 6,490 0 0 6,490 6,550 6,460 34,238 222,298,455
동국제강 (460860) 9,150 110 1.22 9,090 9,190 9,050 79,472 724,327,035
조선내화 (462520) 13,080 -30 -.23 13,250 13,250 13,050 1,757 23,015,150
시프트업 (462870) 50,600 -700 -1.36 50,500 51,100 49,750 269,702 13,572,642,675
STX그린로지스 (465770) 8,440 -120 -1.4 8,600 8,600 8,380 60,489 511,145,735
SK이터닉스 (475150) 19,500 500 2.63 19,790 20,500 19,230 2,210,216 43,761,232,670
더본코리아 (475560) 25,700 -150 -.58 25,900 26,000 25,500 35,365 911,828,850
씨케이솔루션 (480370) 10,690 -310 -2.82 11,030 11,060 10,680 47,498 514,122,200
신한글로벌액티브리츠 (481850) 1,542 37 2.46 1,513 1,550 1,497 91,902 141,226,560
달바글로벌 (483650) 150,000 13600 9.97 140,900 153,000 134,000 1,279,342 187,350,194,200
엠앤씨솔루션 (484870) 128,900 -300 -.23 127,600 129,900 124,800 33,315 4,228,211,850
HS효성 (487570) 58,500 5800 11.01 65,600 66,700 55,300 499,715 30,239,410,100
한화비전 (489790) 52,100 -1700 -3.16 53,400 53,500 50,000 743,355 38,693,151,450
GS피앤엘 (499790) 30,300 0 0 30,850 31,900 30,200 282,376 8,751,431,925
엘브이엠씨홀딩스 (900140) 1,894 46 2.49 1,848 1,943 1,844 863,969 1,647,542,821
프레스티지바이오파마 (950210) 13,250 90 .68 13,230 13,980 13,150 298,559 4,041,170,555

Leave a Comment