KOSPI 20250507

KOSPI 일별 조회 데이터 [962] (2025-05-07)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,290 20 .32 6,300 6,330 6,260 36,852 231,918,280
KR모터스 (000040) 447 -15 -3.25 459 464 435 277,138 124,749,336
경방 (000050) 6,920 70 1.02 6,850 6,920 6,800 80,141 550,182,595
삼양홀딩스 (000070) 61,600 0 0 61,600 62,000 61,100 10,441 642,991,200
삼양홀딩스우 (000075) 61,100 -100 -.16 61,200 61,200 61,100 62 3,793,400
하이트진로 (000080) 19,310 0 0 19,340 19,440 19,280 95,427 1,844,026,865
하이트진로2우B (000087) 15,350 50 .33 15,350 15,370 15,290 315 4,827,550
유한양행 (000100) 109,700 -3800 -3.35 112,900 113,300 109,500 402,427 44,392,789,200
유한양행우 (000105) 98,800 -1200 -1.2 99,900 100,000 97,300 10,112 991,594,450
CJ대한통운 (000120) 84,100 2200 2.69 82,700 84,800 82,500 81,638 6,866,445,350
하이트진로홀딩스 (000140) 8,510 0 0 8,510 8,510 8,450 10,930 92,719,240
하이트진로홀딩스우 (000145) 10,920 -20 -.18 10,920 10,920 10,620 43 466,000
두산 (000150) 324,500 -9000 -2.7 329,500 335,000 322,000 178,772 58,276,989,250
두산우 (000155) 189,000 7100 3.9 181,900 189,500 181,000 64,638 11,955,427,850
두산2우B (000157) 194,100 6700 3.58 187,400 198,000 178,000 11,543 2,146,944,000
성창기업지주 (000180) 1,318 -8 -.6 1,320 1,327 1,311 21,365 28,119,219
DL (000210) 33,700 1350 4.17 33,000 34,000 32,400 55,798 1,857,755,750
DL우 (000215) 19,940 430 2.2 19,510 20,000 19,300 546 10,807,080
유유제약 (000220) 4,595 -105 -2.23 4,650 4,695 4,540 77,375 354,149,560
유유제약1우 (000225) 4,925 -255 -4.92 5,080 5,260 4,810 17,539 86,269,145
유유제약2우B (000227) 9,970 -500 -4.78 10,020 10,390 9,600 7,112 70,603,640
일동홀딩스 (000230) 6,050 -210 -3.35 6,250 6,260 6,050 19,247 117,530,315
한국앤컴퍼니 (000240) 15,320 220 1.46 15,230 15,400 15,050 93,628 1,430,972,970
기아 (000270) 88,100 -1300 -1.45 90,200 90,400 87,500 1,093,539 96,464,695,700
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,180 0 0 15,180 15,300 15,010 6,770 102,317,980
노루홀딩스우 (000325) 29,950 -2000 -6.26 31,100 31,100 29,800 1,073 32,555,650
한화손해보험 (000370) 3,965 -70 -1.73 4,030 4,045 3,945 192,258 763,736,049
삼화페인트 (000390) 6,010 30 .5 5,970 6,010 5,950 15,534 92,956,270
롯데손해보험 (000400) 1,685 -23 -1.35 1,701 1,704 1,678 148,831 250,942,409
대원강업 (000430) 3,850 20 .52 3,830 3,850 3,750 37,185 141,371,820
CR홀딩스 (000480) 5,210 40 .77 5,170 5,220 5,170 4,851 25,133,730
대동 (000490) 10,390 40 .39 10,270 10,430 10,250 89,848 930,697,920
가온전선 (000500) 60,300 200 .33 59,900 61,200 58,200 113,093 6,809,437,300
삼일제약 (000520) 12,350 -90 -.72 12,210 12,370 12,010 117,204 1,427,110,030
흥국화재 (000540) 3,420 65 1.94 3,355 3,420 3,330 104,703 354,003,840
흥국화재우 (000545) 10,000 910 10.01 9,350 10,900 8,800 459,986 4,474,158,700
CS홀딩스 (000590) 74,600 400 .54 74,200 74,700 73,800 289 21,411,900
동아쏘시오홀딩스 (000640) 99,800 -300 -.3 99,500 103,100 99,000 8,289 826,607,300
천일고속 (000650) 39,950 1150 2.96 38,800 46,800 38,700 14,771 631,305,150
SK하이닉스 (000660) 190,800 4800 2.58 187,700 191,500 185,900 3,830,097 726,827,737,180
영풍 (000670) 36,850 750 2.08 36,450 37,050 35,600 20,961 766,868,125
LS네트웍스 (000680) 3,470 90 2.66 3,335 3,470 3,335 380,279 1,295,799,294
유수홀딩스 (000700) 5,420 -140 -2.52 5,560 5,560 5,410 20,967 114,613,355
현대건설 (000720) 43,000 2200 5.39 40,350 43,150 40,200 1,242,082 52,709,195,900
현대건설우 (000725) 52,500 700 1.35 50,400 52,900 50,400 3,729 194,257,600
이화산업 (000760) 10,750 -120 -1.1 10,930 10,930 10,740 181 1,950,030
삼성화재 (000810) 377,000 0 0 403,000 403,000 371,500 90,936 34,480,888,090
삼성화재우 (000815) 284,000 -2500 -.87 288,000 288,000 281,000 14,220 4,031,441,250
화천기공 (000850) 29,600 600 2.07 29,000 29,950 28,900 4,392 129,403,400
강남제비스코 (000860) 11,620 -290 -2.43 11,940 11,950 11,610 18,622 218,090,585
한화 (000880) 48,750 -150 -.31 49,500 49,650 48,100 277,687 13,550,607,525
한화우 (000885) 40,600 50 .12 40,500 40,650 40,150 97 3,901,050
한화3우B (00088K) 21,950 300 1.39 22,000 22,750 21,450 203,520 4,516,795,200
보해양조 (000890) 473 -21 -4.25 513 563 452 12,608,469 6,498,258,630
유니온 (000910) 5,150 100 1.98 5,040 5,170 5,010 186,200 952,307,250
전방 (000950) 25,500 -600 -2.3 26,100 26,150 25,450 681 17,494,650
한국주철관 (000970) 7,300 -50 -.68 7,350 7,430 7,260 245,991 1,807,537,460
DB하이텍 (000990) 38,600 200 .52 38,400 38,900 38,350 108,298 4,179,088,775
페이퍼코리아 (001020) 760 17 2.29 730 770 718 56,753 41,877,479
CJ (001040) 126,200 300 .24 127,500 130,300 125,300 122,942 15,697,126,400
CJ우 (001045) 73,000 1500 2.1 71,600 74,100 71,200 6,885 503,429,750
CJ4우(전환) (00104K) 102,200 500 .49 101,700 104,100 100,500 13,088 1,347,026,600
JW중외제약 (001060) 21,950 -350 -1.57 22,150 22,150 21,650 27,567 602,362,925
JW중외제약우 (001065) 28,900 -50 -.17 28,900 28,900 28,500 553 15,879,600
JW중외제약2우B (001067) 60,800 -200 -.33 60,000 60,800 60,000 12 725,100
대한방직 (001070) 5,130 -40 -.77 5,160 5,160 5,120 9,578 49,302,735
만호제강 (001080) 26,550 200 .76 25,650 26,650 25,600 285 7,502,550
LX인터내셔널 (001120) 26,700 200 .75 26,500 26,850 26,400 114,009 3,047,042,425
대한제분 (001130) 133,900 2400 1.83 131,600 135,500 131,000 2,459 328,412,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,735 -5 -.18 2,745 2,745 2,670 308,889 838,144,462
금호전기 (001210) 1,235 15 1.23 1,220 1,277 1,215 626,367 777,583,925
동국홀딩스 (001230) 7,120 -30 -.42 7,150 7,170 6,990 34,583 243,548,755
GS글로벌 (001250) 2,580 25 .98 2,555 2,585 2,540 251,560 644,588,167
남광토건 (001260) 8,520 140 1.67 8,570 8,570 8,280 26,800 224,992,970
부국증권 (001270) 28,050 450 1.63 27,700 28,100 27,700 6,717 187,705,125
부국증권우 (001275) 21,950 200 .92 21,850 21,950 21,850 1,731 37,917,900
상상인증권 (001290) 457 20 4.58 440 457 435 63,889 28,398,070
PKC (001340) 6,310 -100 -1.56 6,260 6,450 6,200 120,141 755,707,510
삼성제약 (001360) 1,494 -8 -.53 1,502 1,509 1,480 169,677 253,488,480
SG글로벌 (001380) 1,810 -131 -6.75 1,872 1,895 1,786 1,357,209 2,488,486,875
KG케미칼 (001390) 3,850 -70 -1.79 3,920 3,950 3,850 152,175 590,079,638
태원물산 (001420) 3,820 125 3.38 3,680 3,820 3,675 9,636 36,022,000
세아베스틸지주 (001430) 17,690 40 .23 18,060 18,200 17,620 37,796 673,231,755
대한전선 (001440) 11,760 0 0 11,870 11,930 11,660 573,117 6,739,554,585
현대해상 (001450) 21,950 0 0 22,250 22,350 21,550 310,955 6,822,080,700
BYC (001460) 28,150 -450 -1.57 28,600 28,600 28,000 1,466 41,529,950
BYC우 (001465) 13,690 -300 -2.14 13,570 13,890 13,370 2,565 34,816,835
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,580 -10 -.15 6,610 6,640 6,500 233,601 1,532,772,140
SK증권 (001510) 487 1 .21 487 490 485 1,026,919 500,148,313
SK증권우 (001515) 1,810 -30 -1.63 1,825 1,827 1,810 6,389 11,602,946
동양 (001520) 574 -20 -3.37 589 589 565 2,497,397 1,432,746,542
동양우 (001525) 5,400 -1580 -22.64 5,600 6,200 5,310 125,760 713,414,250
동양2우B (001527) 9,090 -1810 -16.61 9,000 9,360 8,580 34,395 304,363,050
DI동일 (001530) 40,600 -500 -1.22 40,250 40,950 39,850 24,761 999,372,950
조비 (001550) 12,260 410 3.46 11,880 12,270 11,820 27,856 334,869,270
제일연마 (001560) 9,250 250 2.78 9,000 9,250 8,980 12,282 112,327,740
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 530 -4 -.75 534 534 527 46,919 24,848,975
종근당홀딩스 (001630) 45,750 -400 -.87 46,150 46,250 45,500 5,683 260,159,850
대상 (001680) 24,650 200 .82 24,500 25,100 24,200 194,372 4,816,126,850
대상우 (001685) 16,510 -240 -1.43 16,570 16,730 16,410 24,292 401,921,050
신영증권 (001720) 97,600 2800 2.95 96,800 98,400 94,200 31,277 3,034,672,050
SK네트웍스 (001740) 4,190 -40 -.95 4,260 4,270 4,185 236,686 996,531,882
한양증권 (001750) 13,850 330 2.44 13,540 13,980 13,400 31,933 439,541,550
한양증권우 (001755) 14,600 0 0 14,590 14,790 14,270 3,492 50,768,660
SHD (001770) 16,590 490 3.04 16,100 17,120 16,100 12,801 211,915,530
알루코 (001780) 2,170 55 2.6 2,130 2,180 2,110 509,370 1,098,120,397
대한제당 (001790) 3,345 -235 -6.56 3,410 3,610 3,155 6,646,509 22,545,482,056
대한제당우 (001795) 3,145 -525 -14.31 3,310 3,630 2,980 2,426,653 7,853,004,730
오리온홀딩스 (001800) 18,820 280 1.51 18,880 18,890 18,290 165,659 3,096,219,345
삼화콘덴서 (001820) 25,000 450 1.83 24,550 25,150 24,550 13,557 336,757,700
KISCO홀딩스 (001940) 20,600 -100 -.48 20,850 20,850 20,350 13,647 279,392,725
코오롱 (002020) 22,250 400 1.83 21,350 22,400 21,350 34,115 752,911,400
코오롱우 (002025) 14,380 60 .42 14,400 14,430 14,170 952 13,601,335
아세아 (002030) 260,500 -1000 -.38 261,500 261,500 256,500 1,269 328,964,000
비비안 (002070) 833 34 4.26 812 849 800 412,413 340,423,111
경농 (002100) 9,240 40 .43 9,200 9,270 9,080 34,645 318,192,955
고려산업 (002140) 2,945 55 1.9 2,920 2,950 2,890 278,511 814,163,980
도화엔지니어링 (002150) 6,580 0 0 6,510 6,630 6,490 14,866 97,228,530
삼양통상 (002170) 46,600 400 .87 46,200 46,750 46,200 2,516 116,814,000
한국수출포장 (002200) 2,790 -10 -.36 2,800 2,800 2,745 54,960 151,901,715
동성제약 (002210) 2,780 -1190 -29.97 3,970 3,970 2,780 856,991 2,973,598,081
한일철강 (002220) 1,945 11 .57 1,934 1,950 1,932 8,751 17,024,120
고려제강 (002240) 17,160 50 .29 17,110 17,210 17,050 7,467 127,735,550
아세아제지 (002310) 6,810 -40 -.58 6,850 6,850 6,730 256,574 1,738,929,320
한진 (002320) 18,970 90 .48 18,870 19,050 18,810 10,292 194,616,310
넥센타이어 (002350) 5,770 270 4.91 5,500 5,800 5,500 432,744 2,453,732,270
넥센타이어1우B (002355) 2,740 65 2.43 2,660 2,740 2,660 5,043 13,662,420
SH에너지화학 (002360) 450 -1 -.22 451 454 448 76,693 34,526,639
KCC (002380) 250,000 -2500 -.99 252,000 253,000 245,000 21,101 5,279,600,000
한독 (002390) 12,400 790 6.8 13,920 14,250 12,360 1,060,005 14,409,908,100
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,990 -5 -.1 4,995 5,100 4,930 6,128 30,441,855
삼익악기 (002450) 1,190 -2 -.17 1,192 1,230 1,175 545,382 648,852,317
HS화성 (002460) 10,030 70 .7 9,850 10,150 9,850 2,343 23,534,810
조흥 (002600) 157,500 400 .25 159,800 159,800 157,200 15 2,366,000
제일파마홀딩스 (002620) 7,890 -60 -.75 7,990 8,040 7,890 1,492 11,809,410
오리엔트바이오 (002630) 1,790 413 29.99 1,443 1,790 1,424 37,479,187 62,026,142,319
동일제강 (002690) 1,374 -18 -1.29 1,390 1,396 1,373 18,783 25,930,384
신일전자 (002700) 1,541 19 1.25 1,524 1,542 1,520 288,844 442,955,888
TCC스틸 (002710) 20,200 0 0 20,250 20,350 19,855 97,834 1,961,968,600
국제약품 (002720) 4,565 -55 -1.19 4,645 4,645 4,540 63,322 288,956,040
보락 (002760) 1,121 -22 -1.92 1,141 1,141 1,116 218,922 246,290,893
진흥기업 (002780) 741 6 .82 735 753 732 303,302 224,572,291
진흥기업우B (002785) 3,585 -315 -8.08 3,750 3,750 3,585 3,856 14,038,350
진흥기업2우B (002787) 9,910 210 2.16 9,510 9,910 9,350 1,630 15,574,100
아모레퍼시픽홀딩스 (002790) 22,650 -300 -1.31 23,250 23,250 22,550 73,491 1,671,000,050
아모레퍼시픽홀딩스우 (002795) 9,420 -40 -.42 9,570 9,570 9,250 15,090 142,059,800
아모레퍼시픽홀딩스3우C (00279K) 18,320 80 .44 18,390 18,390 18,220 5,852 107,300,645
삼영무역 (002810) 13,750 10 .07 13,740 13,780 13,620 12,383 169,641,190
SUN&L (002820) 2,910 60 2.11 2,850 2,965 2,830 12,941 37,602,035
미원상사 (002840) 188,200 -2600 -1.36 190,800 191,600 188,200 2,541 482,219,000
신풍 (002870) 1,116 11 1 1,149 1,170 1,096 127,633 141,826,287
대유에이텍 (002880) 938 -4 -.42 915 1,006 915 252,013 243,053,691
TYM (002900) 4,460 5 .11 4,430 4,460 4,350 90,453 397,756,894
유성기업 (002920) 1,939 -8 -.41 1,970 1,970 1,934 70,350 136,786,121
한국쉘석유 (002960) 364,000 1000 .28 363,000 366,750 362,000 1,402 511,245,250
금호건설 (002990) 2,900 -55 -1.86 2,955 3,015 2,835 202,286 584,887,695
금호건설우 (002995) 13,840 -2930 -17.47 14,200 14,200 13,020 35,776 488,389,900
부광약품 (003000) 3,925 -70 -1.75 3,985 4,000 3,915 54,045 212,469,610
혜인 (003010) 5,040 10 .2 5,040 5,050 4,985 36,563 183,282,040
세아제강지주 (003030) 221,500 -11000 -4.73 235,000 235,000 213,500 24,985 5,479,015,500
에이프로젠바이오로직스 (003060) 682 -11 -1.59 693 697 680 273,796 187,860,154
코오롱글로벌 (003070) 8,640 -10 -.12 8,580 8,710 8,500 4,022 34,847,940
코오롱글로벌우 (003075) 15,680 130 .84 15,490 15,800 15,490 1,512 23,630,020
SB성보 (003080) 2,515 10 .4 2,500 2,520 2,500 3,053 7,651,919
대웅 (003090) 19,260 -1090 -5.36 20,500 20,500 18,970 71,894 1,381,986,665
일성아이에스 (003120) 15,800 -20 -.13 15,910 15,910 15,730 6,752 106,594,950
디아이 (003160) 14,650 530 3.75 14,200 14,860 14,050 303,558 4,418,664,695
일신방직 (003200) 8,560 -100 -1.15 8,660 8,660 8,510 17,729 151,715,655
대원제약 (003220) 13,720 -150 -1.08 14,020 14,480 13,695 166,082 2,314,284,960
삼양식품 (003230) 950,000 -38000 -3.85 987,000 989,000 928,000 81,191 76,998,237,000
태광산업 (003240) 776,000 31000 4.16 749,000 776,000 740,000 995 757,547,500
흥아해운 (003280) 1,602 46 2.96 1,544 1,610 1,544 1,284,250 2,040,950,292
한일홀딩스 (003300) 14,780 -40 -.27 15,090 15,090 14,710 10,740 158,940,815
한국화장품제조 (003350) 53,600 -1800 -3.25 54,800 54,900 51,300 107,728 5,655,669,900
유화증권 (003460) 2,405 -10 -.41 2,415 2,420 2,395 16,397 39,475,460
유화증권우 (003465) 2,405 15 .63 2,415 2,415 2,340 433 1,041,175
유안타증권 (003470) 2,925 -20 -.68 2,955 2,970 2,775 297,637 868,920,020
유안타증권우 (003475) 3,065 5 .16 3,050 3,070 3,050 41,446 126,775,354
한진중공업홀딩스 (003480) 4,640 30 .65 4,610 4,660 4,535 91,089 418,937,440
대한항공 (003490) 22,650 1650 7.86 22,050 22,950 22,000 5,127,876 115,798,871,375
대한항공우 (003495) 22,350 400 1.82 21,950 23,600 21,950 26,123 595,786,250
영진약품 (003520) 2,005 -30 -1.47 2,015 2,030 1,997 175,536 351,585,121
한화투자증권 (003530) 3,495 25 .72 3,475 3,500 3,450 419,403 1,460,891,915
한화투자증권우 (003535) 6,050 10 .17 6,000 6,080 5,990 23,747 143,283,290
대신증권 (003540) 18,320 400 2.23 17,920 18,480 17,920 128,429 2,353,622,310
대신증권우 (003545) 17,170 270 1.6 16,870 17,250 16,830 121,520 2,081,386,495
대신증권2우B (003547) 16,310 200 1.24 16,110 16,420 16,110 71,701 1,171,117,670
LG (003550) 66,300 -400 -.6 67,800 67,900 65,800 171,368 11,395,728,000
LG우 (003555) 55,100 -500 -.9 55,500 55,900 54,900 15,173 840,641,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 34,350 800 2.38 34,000 34,600 33,700 82,478 2,815,736,350
HLB글로벌 (003580) 3,135 10 .32 3,125 3,150 2,970 26,571 82,508,245
방림 (003610) 3,880 0 0 3,880 3,930 3,835 23,698 91,891,735
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 102,100 -1000 -.97 103,100 104,100 101,900 469 48,161,800
포스코퓨처엠 (003670) 122,700 -2200 -1.76 126,500 126,900 120,900 250,507 30,676,872,050
한성기업 (003680) 5,030 -20 -.4 4,960 5,050 4,955 14,137 70,794,795
코리안리 (003690) 8,140 -10 -.12 8,180 8,180 8,060 205,636 1,667,054,525
삼영 (003720) 4,085 85 2.13 4,005 4,095 4,000 84,962 343,761,332
진양산업 (003780) 5,780 110 1.94 5,670 5,800 5,600 202,087 1,154,994,400
대한화섬 (003830) 108,800 -1100 -1 109,800 110,600 108,300 965 105,641,100
보령 (003850) 8,440 -80 -.94 8,470 8,480 8,390 86,144 726,083,630
남양유업 (003920) 79,800 1400 1.79 79,000 80,000 77,300 13,207 1,048,971,900
남양유업우 (003925) 40,950 200 .49 40,750 41,350 40,100 8,383 343,806,175
사조대림 (003960) 38,900 850 2.23 37,950 38,900 37,800 13,669 525,754,475
롯데정밀화학 (004000) 35,500 550 1.57 35,300 36,150 34,850 83,660 2,975,862,750
현대제철 (004020) 24,500 -200 -.81 24,800 24,800 24,000 363,315 8,872,013,375
SG세계물산 (004060) 326 0 0 327 327 322 197,533 63,995,605
신흥 (004080) 14,600 0 0 14,460 14,600 14,450 1,432 20,774,950
한국석유 (004090) 12,670 -360 -2.76 13,140 13,140 12,500 114,566 1,454,361,425
태양금속 (004100) 2,240 -815 -26.68 2,325 2,400 2,200 9,279,542 21,217,523,522
태양금속우 (004105) 3,180 -955 -23.1 3,300 3,400 3,100 706,170 2,296,482,243
동방 (004140) 2,490 160 6.87 2,340 2,505 2,340 826,807 2,007,181,714
한솔홀딩스 (004150) 2,480 0 0 2,480 2,490 2,455 31,102 76,638,583
신세계 (004170) 158,300 0 0 161,500 161,700 157,600 37,080 5,918,815,100
NPC (004250) 4,140 -20 -.48 4,160 4,180 4,100 16,228 66,889,344
NPC우 (004255) 2,360 -25 -1.05 2,400 2,425 2,360 7,724 18,376,660
남성 (004270) 1,122 4 .36 1,120 1,122 1,107 16,799 18,791,995
현대약품 (004310) 3,310 -75 -2.22 3,360 3,360 3,295 47,629 157,592,485
세방 (004360) 11,470 0 0 11,490 11,490 11,330 9,680 110,276,540
세방우 (004365) 7,850 100 1.29 7,650 7,870 7,650 4,671 36,557,140
농심 (004370) 408,500 3500 .86 411,000 415,000 404,000 30,341 12,459,643,250
삼익THK (004380) 10,080 230 2.34 9,800 10,100 9,750 37,241 370,403,490
서울식품 (004410) 164 -3 -1.8 169 170 163 3,943,508 658,591,633
서울식품우 (004415) 1,271 -24 -1.85 1,294 1,294 1,270 7,746 9,837,581
송원산업 (004430) 12,220 70 .58 12,160 12,240 11,790 76,510 924,183,275
삼일씨엔에스 (004440) 4,120 -30 -.72 4,160 4,170 4,055 9,587 39,164,917
삼화왕관 (004450) 39,000 1000 2.63 37,300 39,000 37,150 3,851 148,984,800
세방전지 (004490) 68,000 -1800 -2.58 70,400 70,400 66,500 51,652 3,483,022,250
깨끗한나라 (004540) 2,480 70 2.9 2,490 2,490 2,350 221,261 535,274,496
깨끗한나라우 (004545) 13,330 -180 -1.33 14,570 14,570 13,020 2,164 28,567,940
현대비앤지스틸 (004560) 12,200 110 .91 12,100 12,200 11,850 25,373 305,922,600
삼천리 (004690) 92,200 100 .11 92,200 92,400 91,600 4,796 441,251,600
조광피혁 (004700) 52,300 400 .77 51,700 52,800 51,500 6,583 343,875,900
한솔테크닉스 (004710) 4,720 5 .11 4,680 4,750 4,625 84,111 392,700,372
팜젠사이언스 (004720) 4,000 -55 -1.36 4,055 4,080 3,975 22,544 90,509,150
써니전자 (004770) 1,717 53 3.19 1,663 1,720 1,654 939,676 1,587,900,331
효성 (004800) 53,800 1200 2.28 52,500 53,800 52,000 23,727 1,259,357,400
덕성 (004830) 5,970 -260 -4.17 6,030 6,120 5,910 375,649 2,255,394,870
덕성우 (004835) 7,850 -780 -9.04 8,000 8,390 7,800 52,097 413,105,220
DRB동일 (004840) 4,375 -135 -2.99 4,440 4,475 4,330 34,223 150,239,080
티웨이홀딩스 (004870) 706 10 1.44 706 719 700 903,511 641,713,753
동일산업 (004890) 43,300 800 1.88 42,500 43,500 42,500 2,390 102,703,750
조광페인트 (004910) 6,240 50 .81 6,190 6,310 6,190 14,490 90,622,740
씨아이테크 (004920) 1,436 3 .21 1,433 1,550 1,430 208,996 306,860,241
한신공영 (004960) 7,300 180 2.53 7,120 7,330 7,090 41,461 297,694,670
신라교역 (004970) 9,120 0 0 9,130 9,170 9,010 14,630 132,986,300
성신양회 (004980) 9,390 530 5.98 8,870 9,480 8,730 781,396 7,158,439,230
성신양회우 (004985) 14,100 720 5.38 13,110 14,250 12,820 59,202 806,691,530
롯데지주 (004990) 22,850 -100 -.44 23,000 23,000 22,600 74,866 1,707,385,875
롯데지주우 (00499K) 26,500 -100 -.38 26,400 26,600 26,400 153 4,059,000
휴스틸 (005010) 4,805 -35 -.72 4,805 4,900 4,750 355,710 1,709,278,648
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,400 -1400 -3.61 39,400 39,450 37,000 210,524 7,910,167,075
SGC에너지 (005090) 23,350 250 1.08 23,200 23,600 23,000 31,441 732,075,225
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 91,800 -1100 -1.18 93,500 94,400 90,600 54,570 5,050,860,150
녹십자홀딩스 (005250) 13,700 -200 -1.44 14,030 14,030 13,670 51,948 716,506,210
녹십자홀딩스2우 (005257) 21,000 150 .72 20,500 21,000 20,050 17 346,150
롯데칠성 (005300) 106,900 -2400 -2.2 110,300 110,900 105,200 30,765 3,306,753,150
롯데칠성우 (005305) 65,000 -1200 -1.81 66,200 66,400 64,900 768 50,530,350
온타이드 (005320) 444 0 0 447 448 442 62,434 27,713,766
모나미 (005360) 2,040 -25 -1.21 2,065 2,065 2,025 23,902 48,977,854
현대차 (005380) 187,600 -1800 -.95 191,400 191,400 186,500 666,181 125,155,485,200
현대차우 (005385) 148,200 -1700 -1.13 149,800 150,600 147,500 69,451 10,320,048,188
현대차2우B (005387) 150,100 -2000 -1.31 152,200 152,600 149,300 127,297 19,137,161,350
현대차3우B (005389) 148,300 -1300 -.87 149,600 149,800 147,500 15,186 2,251,760,650
신성통상 (005390) 2,290 10 .44 2,275 2,310 2,260 187,918 429,367,019
코스모화학 (005420) 15,000 -160 -1.06 15,310 15,460 14,850 103,706 1,556,482,460
한국공항 (005430) 49,100 2050 4.36 47,400 49,100 47,350 11,349 546,781,250
현대지에프홀딩스 (005440) 5,590 60 1.08 5,550 5,650 5,490 122,296 679,296,995
POSCO홀딩스 (005490) 261,500 6000 2.35 259,000 266,000 259,000 282,409 74,146,039,750
삼진제약 (005500) 17,780 120 .68 17,660 17,780 17,600 5,402 95,597,870
SPC삼립 (005610) 61,800 -1600 -2.52 63,700 63,800 61,700 18,804 1,168,383,200
삼영전자 (005680) 10,570 -100 -.94 10,670 10,700 10,430 13,058 137,975,350
파미셀 (005690) 11,120 -480 -4.14 11,750 11,800 11,060 891,896 10,042,751,145
넥센 (005720) 4,780 110 2.36 4,675 4,780 4,660 29,702 140,467,635
넥센우 (005725) 3,395 40 1.19 3,355 3,395 3,355 1,893 6,397,960
크라운해태홀딩스 (005740) 6,080 50 .83 6,040 6,110 5,940 68,594 412,697,710
크라운해태홀딩스우 (005745) 9,150 150 1.67 8,860 9,270 8,800 11,349 102,621,760
대림바스 (005750) 3,885 -20 -.51 3,905 4,010 3,840 14,988 58,147,467
신영와코루 (005800) 10,500 -90 -.85 10,590 10,590 10,340 18,960 197,687,350
풍산홀딩스 (005810) 28,850 350 1.23 28,500 28,900 28,450 23,627 678,373,600
원림 (005820) 14,160 10 .07 14,470 14,470 14,150 1,859 26,600,340
DB손해보험 (005830) 91,300 -1600 -1.72 94,200 94,200 90,900 256,027 23,521,122,530
에스엘 (005850) 31,800 -1100 -3.34 33,050 33,050 31,350 154,892 4,922,035,900
휴니드 (005870) 8,900 620 7.49 8,410 9,090 8,410 1,748,942 15,488,027,815
대한해운 (005880) 1,539 22 1.45 1,517 1,549 1,516 793,774 1,221,502,996
삼성전자 (005930) 54,600 300 .55 54,500 55,000 54,300 17,136,991 934,599,688,925
삼성전자우 (005935) 45,300 0 0 44,350 45,450 44,350 1,252,692 56,481,357,600
NH투자증권 (005940) 15,270 70 .46 15,360 15,580 15,260 695,511 10,688,753,010
NH투자증권우 (005945) 14,110 210 1.51 13,900 14,140 13,900 71,674 1,006,349,770
이수화학 (005950) 5,510 -100 -1.78 5,630 5,640 5,480 36,230 200,551,690
동부건설 (005960) 4,125 -50 -1.2 4,175 4,220 4,125 15,425 64,115,640
동부건설우 (005965) 19,810 -790 -3.83 20,400 20,400 19,750 498 9,893,140
동원산업 (006040) 42,900 1150 2.75 41,800 43,100 41,550 56,259 2,395,154,825
화승인더 (006060) 4,625 -25 -.54 4,645 4,650 4,560 116,413 535,687,685
사조오양 (006090) 8,320 120 1.46 8,200 8,480 8,150 13,915 115,836,955
삼아알미늄 (006110) 23,400 -1300 -5.26 24,800 24,800 23,050 57,385 1,351,434,375
SK디스커버리 (006120) 41,400 -450 -1.08 42,250 42,250 40,950 17,285 713,309,350
SK디스커버리우 (006125) 35,350 700 2.02 34,650 35,800 34,650 15,130 531,867,500
한국전자홀딩스 (006200) 683 1 .15 700 700 676 22,243 15,173,872
제주은행 (006220) 11,060 240 2.22 10,840 11,060 10,710 213,583 2,321,334,195
LS (006260) 129,400 2400 1.89 128,200 132,000 128,200 132,596 17,225,846,250
녹십자 (006280) 119,500 -6300 -5.01 126,800 126,800 119,500 59,196 7,148,513,300
대원전선 (006340) 2,795 40 1.45 2,755 2,795 2,730 711,016 1,968,769,067
대원전선우 (006345) 3,935 40 1.03 3,895 3,945 3,790 45,723 177,371,890
GS건설 (006360) 18,200 460 2.59 17,850 18,430 17,680 443,723 8,082,293,735
대구백화점 (006370) 7,450 -350 -4.49 8,060 8,060 7,440 43,360 327,834,480
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 16,080 170 1.07 15,890 16,100 15,770 20,952 334,516,855
삼성SDI (006400) 172,200 -1400 -.81 175,400 176,400 171,400 405,002 69,877,874,150
삼성SDI우 (006405) 105,200 -1000 -.94 106,300 107,050 104,200 2,527 267,283,300
인스코비 (006490) 1,689 164 10.75 1,560 1,819 1,536 4,004,751 6,863,159,471
대림통상 (006570) 2,435 5 .21 2,445 2,475 2,410 4,672 11,339,285
대한유화 (006650) 88,800 4800 5.71 85,000 89,900 82,000 44,732 3,914,175,250
삼성공조 (006660) 14,710 300 2.08 14,490 14,990 14,260 198,562 2,907,378,135
영풍제지 (006740) 959 -11 -1.13 969 975 958 98,546 94,765,526
미래에셋증권 (006800) 11,980 10 .08 12,080 12,290 11,900 1,496,848 18,027,453,455
미래에셋증권우 (006805) 5,430 -10 -.18 5,440 5,510 5,360 53,996 294,187,550
미래에셋증권2우B (00680K) 4,820 -50 -1.03 4,870 4,900 4,810 1,082,355 5,253,724,285
AK홀딩스 (006840) 10,650 30 .28 10,860 10,860 10,490 12,987 137,866,760
신송홀딩스 (006880) 7,680 550 7.71 7,140 7,700 7,130 522,375 3,935,055,430
태경케미컬 (006890) 11,820 20 .17 11,810 11,850 11,750 20,916 246,860,850
우성 (006980) 16,000 -300 -1.84 16,300 16,300 15,970 1,763 28,375,240
GS리테일 (007070) 14,810 180 1.23 14,760 14,960 14,580 233,887 3,472,590,215
일신석재 (007110) 2,300 165 7.73 2,140 2,340 2,105 5,197,402 11,709,345,341
미래아이앤지 (007120) 1,019 -31 -2.95 1,050 1,062 1,019 83,305 86,356,115
사조산업 (007160) 35,700 -50 -.14 34,850 36,500 34,850 6,499 232,290,725
벽산 (007210) 2,425 5 .21 2,390 2,435 2,390 198,668 479,906,651
한국특강 (007280) 1,760 -70 -3.83 1,830 1,831 1,756 51,527 92,951,765
오뚜기 (007310) 400,000 -2000 -.5 408,000 410,000 400,000 3,427 1,384,559,750
DN오토모티브 (007340) 20,450 50 .25 20,400 20,800 19,950 140,040 2,832,212,580
에이프로젠 (007460) 685 -15 -2.14 696 696 681 1,247,466 857,425,770
샘표 (007540) 42,350 450 1.07 41,850 42,400 41,700 2,343 98,689,050
일양약품 (007570) 12,290 -130 -1.05 12,280 12,520 12,280 47,235 584,835,190
일양약품우 (007575) 12,330 70 .57 12,100 12,340 12,100 1,109 13,602,540
동방아그로 (007590) 6,090 -10 -.16 6,110 6,110 6,070 458 2,785,330
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 37,200 500 1.36 37,300 37,550 36,400 1,127,413 41,620,406,000
국도화학 (007690) 34,300 1500 4.57 32,800 34,600 32,800 28,736 979,863,300
F&F홀딩스 (007700) 12,430 -110 -.88 12,540 12,540 12,240 8,625 106,493,980
코리아써키트 (007810) 10,380 120 1.17 10,270 10,450 10,270 22,139 229,254,880
코리아써우 (007815) 5,990 -50 -.83 6,000 6,040 5,850 9,432 55,563,170
코리아써키트2우B (00781K) 5,530 0 0 5,530 5,530 5,530 20 110,600
서연 (007860) 7,230 -100 -1.36 7,340 7,380 7,130 129,531 934,444,295
TP (007980) 1,298 -51 -3.78 1,329 1,346 1,280 419,567 545,219,752
사조동아원 (008040) 1,083 18 1.69 1,065 1,089 1,065 463,350 500,364,371
대덕 (008060) 7,780 -10 -.13 7,800 7,840 7,730 88,227 685,943,480
대덕1우 (00806K) 7,920 40 .51 7,960 7,960 7,830 66 523,600
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,730 150 2.69 5,650 5,770 5,570 18,932 107,575,610
NI스틸 (008260) 3,480 20 .58 3,460 3,495 3,435 61,434 213,279,215
남선알미늄 (008350) 1,409 -37 -2.56 1,436 1,455 1,409 2,002,772 2,858,418,483
남선알미우 (008355) 14,840 -480 -3.13 15,320 15,700 14,580 4,848 73,529,360
문배철강 (008420) 2,385 15 .63 2,385 2,385 2,345 26,961 63,656,822
서흥 (008490) 14,320 70 .49 14,250 14,400 14,050 16,137 228,964,500
일정실업 (008500) 26,450 -5400 -16.95 27,550 31,500 23,250 1,403,131 37,997,199,000
윌비스 (008600) 693 33 5 700 793 675 10,158,738 7,452,125,349
아남전자 (008700) 1,531 176 12.99 1,441 1,649 1,405 24,615,994 38,397,761,370
율촌화학 (008730) 27,200 -50 -.18 27,500 28,700 26,900 80,360 2,215,357,150
호텔신라 (008770) 44,200 300 .68 44,450 45,200 44,100 251,425 11,227,632,200
호텔신라우 (008775) 33,900 0 0 33,800 34,000 33,800 926 31,357,100
금비 (008870) 54,300 -600 -1.09 55,000 55,000 54,000 2,379 129,136,200
한미사이언스 (008930) 28,500 -100 -.35 28,750 28,800 27,900 71,952 2,039,071,275
동양철관 (008970) 1,388 -9 -.64 1,381 1,407 1,358 8,755,185 12,100,904,781
KCTC (009070) 3,875 50 1.31 3,830 3,890 3,780 31,788 122,067,675
경인전자 (009140) 19,640 310 1.6 19,300 19,650 19,270 5,029 97,925,740
삼성전기 (009150) 118,300 700 .6 118,500 119,600 117,800 166,753 19,763,205,150
삼성전기우 (009155) 55,000 200 .36 55,000 55,400 54,800 2,434 133,757,000
SIMPAC (009160) 4,020 -5 -.12 4,025 4,030 3,980 33,067 132,839,055
한솔로지스틱스 (009180) 2,165 5 .23 2,160 2,165 2,145 21,922 47,308,967
대양금속 (009190) 1,744 3 .17 1,741 1,872 1,703 324,015 570,387,509
무림페이퍼 (009200) 2,160 -10 -.46 2,160 2,180 2,135 161,343 348,163,975
한샘 (009240) 41,400 -600 -1.43 42,400 42,750 41,400 19,253 807,561,525
신원 (009270) 1,788 135 8.17 1,704 1,790 1,647 2,220,729 3,842,631,649
광동제약 (009290) 5,500 10 .18 5,480 5,530 5,470 18,166 99,772,070
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,013 10 1 1,003 1,066 997 58,233 59,206,113
태영건설 (009410) 3,015 -295 -8.91 3,230 3,700 2,900 5,102,445 16,788,752,583
태영건설우 (009415) 11,610 580 5.26 9,510 14,100 8,820 620,600 7,538,505,425
한올바이오파마 (009420) 26,650 -1550 -5.5 27,500 27,600 26,450 180,311 4,831,534,750
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,200 -100 -.13 77,100 77,200 75,300 38,542 2,936,688,250
한창제지 (009460) 750 31 4.31 746 750 716 160,368 117,390,058
삼화전기 (009470) 28,450 -100 -.35 28,400 28,650 28,100 18,820 534,752,250
HD한국조선해양 (009540) 280,000 2500 .9 282,500 288,000 278,000 299,358 84,221,877,750
무림P&P (009580) 2,925 15 .52 2,900 2,930 2,895 65,287 189,629,034
모토닉 (009680) 9,820 -110 -1.11 9,930 9,930 9,750 38,948 381,694,235
삼정펄프 (009770) 26,550 400 1.53 26,300 26,600 26,150 4,176 109,712,800
플레이그램 (009810) 305 -1 -.33 301 306 300 228,688 69,150,087
한화솔루션 (009830) 30,450 150 .5 30,650 31,050 29,600 1,777,918 53,628,650,275
한화솔루션우 (009835) 25,350 0 0 25,300 26,500 24,900 18,191 460,387,125
명신산업 (009900) 8,040 -60 -.74 8,070 8,140 7,950 89,665 716,967,015
영원무역홀딩스 (009970) 97,200 1700 1.78 98,900 98,900 94,500 15,838 1,536,565,400
한국내화 (010040) 2,325 10 .43 2,305 2,345 2,265 19,965 46,214,700
OCI홀딩스 (010060) 64,600 0 0 64,600 65,300 63,800 96,235 6,192,905,650
한국무브넥스 (010100) 4,015 75 1.9 3,900 4,020 3,870 139,542 547,957,662
LS ELECTRIC (010120) 215,500 5000 2.38 212,500 218,500 210,500 212,893 45,656,392,250
고려아연 (010130) 771,000 -12000 -1.53 806,000 808,000 766,000 24,904 19,358,325,500
삼성중공업 (010140) 14,880 270 1.85 14,880 14,980 14,730 4,638,207 68,937,412,305
우진아이엔에스 (010400) 2,635 -20 -.75 2,655 2,660 2,625 7,945 21,017,195
한솔PNS (010420) 1,887 -1 -.05 1,888 1,890 1,881 44,804 84,384,692
에스엠벡셀 (010580) 1,200 -3 -.25 1,215 1,215 1,186 27,575 33,046,783
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 172,100 0 0 173,000 174,300 170,800 355,768 61,371,233,750
진양폴리 (010640) 4,095 45 1.11 4,060 4,310 3,955 98,243 398,569,062
화천기계 (010660) 4,720 575 13.87 4,135 4,855 4,125 1,811,781 8,326,576,385
화신 (010690) 7,750 -40 -.51 7,780 7,780 7,610 82,702 636,090,450
평화홀딩스 (010770) 5,860 1350 29.93 5,350 5,860 5,320 8,058,839 45,903,791,270
아이에스동서 (010780) 18,650 450 2.47 18,390 18,660 18,070 44,220 818,280,980
퍼스텍 (010820) 3,880 170 4.58 3,745 4,060 3,730 2,711,675 10,564,238,782
S-Oil (010950) 52,300 200 .38 52,700 52,800 52,000 137,445 7,209,090,800
S-Oil우 (010955) 35,500 -150 -.42 35,650 35,650 35,450 3,407 121,014,250
삼호개발 (010960) 3,470 75 2.21 3,400 3,470 3,350 197,360 674,786,585
진원생명과학 (011000) 2,110 -15 -.71 2,125 2,160 2,060 272,756 573,798,102
LG이노텍 (011070) 137,600 -1000 -.72 139,600 140,500 136,900 90,912 12,528,897,200
에넥스 (011090) 781 77 10.94 713 822 700 1,963,424 1,514,347,514
CJ씨푸드 (011150) 3,235 80 2.54 3,150 3,240 3,140 441,368 1,412,663,572
CJ씨푸드1우 (011155) 18,200 440 2.48 17,620 18,270 17,350 2,171 38,185,770
롯데케미칼 (011170) 66,000 5900 9.82 61,100 66,000 60,600 237,601 15,330,068,350
HMM (011200) 18,530 280 1.53 18,300 18,610 18,210 1,381,648 25,551,363,915
현대위아 (011210) 42,550 100 .24 43,050 43,250 42,000 62,422 2,646,540,825
삼화전자 (011230) 4,515 15 .33 4,500 4,545 4,390 96,790 431,240,622
태림포장 (011280) 2,090 -20 -.95 2,125 2,125 2,075 27,938 58,385,480
성안머티리얼스 (011300) 451 -23 -4.85 474 474 444 705,887 321,813,183
유니켐 (011330) 1,688 35 2.12 1,650 1,692 1,633 229,426 380,175,883
부산산업 (011390) 100,800 6700 7.12 94,100 102,700 91,800 34,308 3,355,650,400
갤럭시아에스엠 (011420) 2,345 95 4.22 2,245 2,360 2,240 1,240,117 2,871,422,396
한농화성 (011500) 14,810 50 .34 14,940 14,940 14,690 37,384 552,735,125
와이투솔루션 (011690) 3,085 -65 -2.06 3,240 3,265 3,080 2,479,462 7,819,171,031
한신기계 (011700) 2,875 -125 -4.17 2,790 2,925 2,770 245,339 698,110,876
현대코퍼레이션 (011760) 22,750 0 0 22,600 22,850 22,250 39,314 885,121,025
금호석유화학 (011780) 123,600 7400 6.37 118,000 123,900 117,000 160,660 19,597,871,800
금호석유화학우 (011785) 55,600 1100 2.02 55,000 55,800 54,500 16,653 920,941,800
SKC (011790) 100,300 -1300 -1.28 101,700 102,700 100,000 128,622 12,946,613,850
STX (011810) 3,445 15 .44 3,460 3,460 3,350 23,133 79,180,745
신성이엔지 (011930) 1,405 56 4.15 1,351 1,435 1,351 2,469,333 3,445,091,209
DB (012030) 1,272 2 .16 1,270 1,275 1,262 54,851 69,592,275
영흥 (012160) 487 -11 -2.21 496 496 487 436,152 212,846,556
아센디오 (012170) 4,375 -105 -2.34 4,480 4,605 4,300 50,399 221,605,372
계양전기 (012200) 1,491 -5 -.33 1,514 1,514 1,481 26,577 39,925,324
계양전기우 (012205) 3,720 -130 -3.38 3,870 3,870 3,710 1,794 6,693,745
영화금속 (012280) 835 0 0 835 844 831 42,000 35,111,276
경동인베스트 (012320) 57,500 -100 -.17 57,600 57,700 56,600 7,022 402,106,500
현대모비스 (012330) 258,000 1500 .58 257,000 258,500 252,000 158,435 40,633,041,500
한화에어로스페이스 (012450) 890,000 72000 8.8 832,000 890,000 827,000 468,435 401,580,447,000
더존비즈온 (012510) 65,000 3100 5.01 62,700 65,700 61,800 190,435 12,111,589,900
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,230 -20 -.62 3,255 3,285 3,210 31,272 101,167,133
HDC (012630) 19,600 410 2.14 19,190 19,610 19,020 175,680 3,423,026,520
모나리자 (012690) 2,940 60 2.08 2,895 2,950 2,850 171,873 496,936,860
에스원 (012750) 64,000 -500 -.78 65,200 65,400 63,500 51,988 3,333,935,050
대창 (012800) 1,296 -6 -.46 1,301 1,310 1,291 370,569 480,985,111
세우글로벌 (013000) 1,190 9 .76 1,187 1,195 1,167 101,751 120,251,432
일성건설 (013360) 3,380 435 14.77 3,065 3,450 2,900 3,082,208 10,104,163,117
화승코퍼레이션 (013520) 1,895 -75 -3.81 1,970 1,971 1,895 181,880 347,621,173
디와이 (013570) 3,945 -25 -.63 4,015 4,020 3,920 16,803 66,531,455
계룡건설 (013580) 27,150 2100 8.38 25,200 29,100 24,250 4,468,617 121,025,164,475
까뮤이앤씨 (013700) 1,143 -4 -.35 1,148 1,160 1,132 103,964 118,600,250
지엠비코리아 (013870) 4,070 45 1.12 4,040 4,075 4,030 11,853 48,069,150
지누스 (013890) 18,100 390 2.2 17,800 18,250 17,500 75,263 1,349,447,695
한익스프레스 (014130) 3,490 -40 -1.13 3,535 3,540 3,450 28,773 100,812,615
대영포장 (014160) 1,335 151 12.75 1,280 1,473 1,278 51,399,504 71,515,898,146
금강공업 (014280) 4,690 10 .21 4,675 4,705 4,600 147,821 689,502,605
금강공업우 (014285) 6,830 -220 -3.12 7,050 7,050 6,830 2,400 16,465,660
영보화학 (014440) 4,950 205 4.32 4,750 5,040 4,710 246,381 1,200,210,830
극동유화 (014530) 3,385 -125 -3.56 3,440 3,440 3,300 248,990 834,496,460
태경비케이 (014580) 4,620 25 .54 4,595 4,630 4,555 36,208 166,556,235
한솔케미칼 (014680) 112,400 -2800 -2.43 116,300 116,400 112,100 66,502 7,518,022,350
사조씨푸드 (014710) 5,350 160 3.08 5,320 5,710 5,290 385,947 2,104,407,090
HL D&I (014790) 2,445 0 0 2,440 2,480 2,395 65,082 159,044,387
동원시스템즈 (014820) 32,450 -600 -1.82 33,350 33,350 32,000 17,056 555,436,475
동원시스템즈우 (014825) 18,000 -110 -.61 18,140 18,140 17,930 211 3,788,830
유니드 (014830) 87,000 0 0 87,000 88,600 86,800 23,572 2,062,452,100
성문전자 (014910) 1,138 -1 -.09 1,139 1,157 1,136 27,315 31,300,636
성문전자우 (014915) 4,820 -180 -3.6 4,850 5,000 4,820 571 2,753,860
인디에프 (014990) 980 48 5.15 936 990 915 445,298 427,002,525
이스타코 (015020) 1,668 278 20 1,442 1,695 1,381 3,378,686 5,371,318,222
대창단조 (015230) 5,010 -70 -1.38 5,040 5,050 5,010 17,539 88,143,390
에이엔피 (015260) 455 -10 -2.15 465 466 455 31,136 14,378,933
INVENI (015360) 50,500 -700 -1.37 51,200 51,200 50,100 5,325 268,366,800
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 26,600 1000 3.91 25,850 26,650 25,850 3,433,375 90,794,282,150
일진홀딩스 (015860) 3,765 -35 -.92 3,800 3,820 3,745 79,688 301,047,243
태경산업 (015890) 4,900 -20 -.41 4,920 4,920 4,885 9,997 48,984,785
대현 (016090) 1,925 -28 -1.43 1,951 1,959 1,919 93,519 180,451,470
삼성증권 (016360) 52,800 200 .38 53,100 53,900 52,400 565,677 29,999,906,750
KG스틸 (016380) 5,830 -20 -.34 5,860 5,900 5,750 88,419 514,083,420
한세예스24홀딩스 (016450) 3,760 0 0 3,700 3,770 3,695 13,963 51,882,285
환인제약 (016580) 11,690 -90 -.76 11,780 11,780 11,610 8,302 96,950,180
신대양제지 (016590) 7,750 -660 -7.85 8,410 8,410 7,700 27,161 216,987,330
DB증권 (016610) 6,290 -80 -1.26 6,360 6,380 6,200 103,419 650,162,960
대성홀딩스 (016710) 7,370 -170 -2.25 7,560 7,580 7,310 35,917 266,684,590
두올 (016740) 3,100 10 .32 3,090 3,110 3,070 29,435 91,045,385
퍼시스 (016800) 45,000 450 1.01 44,000 45,000 44,000 596 26,609,775
웅진 (016880) 1,702 0 0 1,688 1,940 1,607 34,449,432 61,527,487,856
광명전기 (017040) 1,427 1 .07 1,423 1,440 1,418 172,464 246,827,595
명문제약 (017180) 1,613 -4 -.25 1,646 1,646 1,601 22,287 35,788,903
우신시스템 (017370) 6,410 140 2.23 6,330 6,550 6,280 119,272 766,256,170
서울가스 (017390) 51,200 300 .59 50,900 51,400 50,900 2,714 138,831,300
수산세보틱스 (017550) 1,854 0 0 1,840 1,854 1,829 63,988 118,201,247
SK텔레콤 (017670) 53,100 -600 -1.12 53,700 54,000 53,100 1,404,200 74,979,795,200
현대엘리베이터 (017800) 75,000 0 0 76,000 76,200 74,200 226,176 16,970,555,950
풀무원 (017810) 14,820 0 0 14,820 14,900 14,720 29,437 435,418,375
DS단석 (017860) 24,750 -150 -.6 24,900 25,150 24,550 58,427 1,447,689,900
광전자 (017900) 1,819 4 .22 1,815 1,900 1,802 60,271 110,828,760
E1 (017940) 61,200 -700 -1.13 61,700 62,000 61,200 11,102 683,320,100
한국카본 (017960) 20,200 510 2.59 19,690 20,300 19,410 408,779 8,124,816,010
애경산업 (018250) 13,500 100 .75 13,420 13,620 13,340 39,267 529,383,380
삼성에스디에스 (018260) 128,000 -800 -.62 129,200 129,500 127,200 121,371 15,581,707,500
조일알미늄 (018470) 1,748 -2 -.11 1,750 1,816 1,735 6,062,688 10,754,779,214
동원금속 (018500) 1,507 35 2.38 1,460 1,524 1,440 672,383 999,718,083
SK가스 (018670) 232,000 -2500 -1.07 235,500 235,500 230,000 4,694 1,086,277,500
한온시스템 (018880) 3,520 5 .14 3,550 3,625 3,490 335,792 1,185,941,707
신풍제약 (019170) 7,440 -80 -1.06 7,520 7,570 7,420 43,833 328,351,620
신풍제약우 (019175) 12,090 -180 -1.47 12,600 12,600 12,000 1,667 20,093,070
티에이치엔 (019180) 2,890 -40 -1.37 2,930 2,935 2,860 153,870 445,485,376
세아특수강 (019440) 13,350 30 .23 13,320 13,390 13,260 8,065 107,234,860
엑시큐어하이트론 (019490) 729 -48 -6.18 770 773 700 2,160,261 1,579,999,707
대교 (019680) 2,250 -15 -.66 2,260 2,335 2,220 30,835 70,355,400
대교우B (019685) 1,290 -5 -.39 1,294 1,299 1,283 9,019 11,630,892
한섬 (020000) 15,240 20 .13 15,240 15,440 15,100 28,969 441,290,535
키다리스튜디오 (020120) 3,480 125 3.73 3,320 3,500 3,320 177,034 606,753,706
롯데에너지머티리얼즈 (020150) 22,200 -450 -1.99 22,800 22,950 22,050 98,676 2,209,897,650
아시아나항공 (020560) 9,930 480 5.08 9,690 9,960 9,690 203,008 2,001,538,255
일진디스플 (020760) 740 4 .54 736 745 736 27,634 20,456,670
서원 (021050) 1,244 -11 -.88 1,259 1,259 1,241 113,189 141,311,628
코웨이 (021240) 85,100 -1000 -1.16 86,200 87,100 83,500 227,430 19,364,633,900
세원정공 (021820) 8,440 -10 -.12 8,360 8,700 8,360 15,957 134,977,090
포스코DX (022100) 24,450 150 .62 24,500 24,750 24,250 299,891 7,325,961,000
삼원강재 (023000) 2,385 0 0 2,385 2,395 2,380 7,104 16,942,739
MH에탄올 (023150) 5,010 -30 -.6 5,030 5,040 5,000 3,828 19,246,670
한국종합기술 (023350) 6,040 320 5.59 5,860 6,090 5,750 129,128 766,513,955
동남합성 (023450) 33,050 -600 -1.78 33,350 33,700 32,900 1,276 42,453,650
롯데쇼핑 (023530) 66,700 -100 -.15 67,700 68,300 66,300 53,975 3,609,268,100
다우기술 (023590) 21,750 350 1.64 21,450 21,750 21,300 137,802 2,928,659,025
인지컨트롤스 (023800) 5,770 -110 -1.87 5,840 5,880 5,640 16,194 93,700,660
인팩 (023810) 5,760 20 .35 5,790 5,790 5,720 7,771 44,642,400
에쓰씨엔지니어링 (023960) 1,323 -3 -.23 1,326 1,359 1,305 153,673 205,317,739
WISCOM (024070) 1,900 87 4.8 1,818 2,000 1,818 66,387 128,151,077
디씨엠 (024090) 12,720 170 1.35 12,550 12,770 12,540 9,485 120,151,850
기업은행 (024110) 15,260 40 .26 15,430 15,480 15,240 942,670 14,422,165,160
콜마홀딩스 (024720) 9,490 110 1.17 9,350 9,490 9,220 107,579 1,007,704,870
대원화성 (024890) 896 -1 -.11 898 902 891 12,291 11,001,838
디와이덕양 (024900) 2,755 -35 -1.25 2,765 2,795 2,735 30,614 84,200,187
KPX케미칼 (025000) 45,200 350 .78 45,000 45,200 44,600 6,086 272,969,000
SJM홀딩스 (025530) 3,325 50 1.53 3,300 3,325 3,255 14,797 48,937,645
한국단자 (025540) 63,100 -2100 -3.22 65,600 65,600 62,500 17,244 1,091,822,000
미래산업 (025560) 709 59 9.08 650 810 650 16,430,912 12,227,934,179
제이준코스메틱 (025620) 7,210 -300 -3.99 7,360 7,650 6,970 83,489 607,842,800
한솔홈데코 (025750) 732 11 1.53 735 785 718 5,420,355 4,051,445,193
이구산업 (025820) 4,250 20 .47 4,240 4,275 4,210 125,198 531,228,625
남해화학 (025860) 6,880 120 1.78 6,790 6,880 6,760 34,876 237,928,110
한국주강 (025890) 1,819 2 .11 1,818 1,822 1,816 6,806 12,375,125
스틱인베스트먼트 (026890) 9,600 100 1.05 9,400 9,700 9,400 69,124 662,262,440
부국철강 (026940) 2,630 -105 -3.84 2,680 2,735 2,600 206,919 547,705,395
동서 (026960) 25,900 -250 -.96 26,400 26,750 25,650 61,449 1,596,977,800
BGF (027410) 3,635 50 1.39 3,575 3,635 3,555 67,301 243,533,977
마니커 (027740) 859 5 .59 854 864 845 54,156 46,290,351
한국제지 (027970) 826 -3 -.36 829 831 824 41,879 34,638,379
삼성E&A (028050) 19,480 420 2.2 19,250 19,560 19,220 645,204 12,552,637,385
동아지질 (028100) 14,750 0 0 14,850 14,850 14,400 20,833 303,595,150
삼성물산 (028260) 122,800 600 .49 123,700 123,800 121,200 222,256 27,257,533,900
삼성물산우B (02826K) 91,500 -500 -.54 91,500 92,700 91,100 3,200 293,935,000
팬오션 (028670) 3,410 95 2.87 3,345 3,430 3,330 1,343,636 4,574,393,794
케이씨 (029460) 18,570 -20 -.11 18,380 18,590 18,280 3,627 66,980,300
신도리코 (029530) 42,900 -1150 -2.61 44,050 44,050 42,650 8,650 371,999,125
삼성카드 (029780) 41,800 -50 -.12 42,250 42,300 41,600 64,259 2,688,827,725
제일기획 (030000) 18,430 40 .22 18,580 18,680 18,340 191,527 3,530,950,020
NICE평가정보 (030190) 12,850 10 .08 12,840 12,870 12,520 62,008 789,472,080
KT (030200) 52,000 -1500 -2.8 54,100 54,300 52,000 1,379,548 74,575,905,711
다올투자증권 (030210) 3,425 15 .44 3,410 3,470 3,370 65,773 224,432,232
교보증권 (030610) 6,540 -20 -.3 6,560 6,600 6,520 68,615 449,737,765
동원수산 (030720) 5,550 -50 -.89 5,600 5,600 5,420 23,690 130,244,070
서울보증보험 (031210) 35,700 0 0 35,700 35,850 35,050 128,617 4,562,381,200
신세계인터내셔날 (031430) 9,820 -10 -.1 9,840 9,930 9,750 57,830 568,066,910
신세계푸드 (031440) 31,800 -50 -.16 31,600 31,850 31,500 2,566 81,111,200
아이티센씨티에스 (031820) 615 3 .49 612 625 611 115,934 71,267,767
롯데관광개발 (032350) 10,870 0 0 10,940 10,980 10,690 458,349 4,960,502,025
황금에스티 (032560) 5,190 -50 -.95 5,240 5,240 5,030 17,698 91,308,775
LG유플러스 (032640) 12,370 180 1.48 12,300 12,480 12,240 1,795,485 22,221,476,540
삼성생명 (032830) 84,600 -700 -.82 86,300 86,400 84,500 130,632 11,129,157,390
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,690 -130 -1.1 11,800 11,870 11,600 34,029 398,836,970
체시스 (033250) 1,018 -42 -3.96 1,030 1,030 964 797,653 803,308,588
유나이티드제약 (033270) 19,370 70 .36 19,280 19,430 19,000 54,901 1,051,317,000
SJG세종 (033530) 4,190 30 .72 4,200 4,215 4,135 16,515 68,866,200
KT&G (033780) 114,800 -1200 -1.03 118,900 119,000 114,400 209,308 24,155,945,800
무학 (033920) 7,210 -80 -1.1 7,300 7,370 7,180 75,339 543,770,295
두산에너빌리티 (034020) 27,300 -400 -1.44 25,150 27,500 25,150 12,312,853 326,041,604,050
SBS (034120) 21,250 100 .47 20,900 21,350 20,450 58,961 1,240,257,225
LG디스플레이 (034220) 8,480 140 1.68 8,510 8,580 8,400 624,469 5,300,079,390
파라다이스 (034230) 12,380 20 .16 12,200 12,400 12,040 192,638 2,365,738,110
NICE (034310) 11,170 -30 -.27 11,300 11,300 11,100 15,239 170,214,870
인천도시가스 (034590) 24,800 150 .61 24,750 24,800 24,600 1,226 30,292,000
SK (034730) 132,500 800 .61 133,200 134,200 131,600 98,611 13,089,257,100
SK우 (03473K) 117,600 0 0 117,600 118,900 116,200 1,513 177,714,000
한국토지신탁 (034830) 1,068 -3 -.28 1,071 1,073 1,061 201,537 214,535,000
HS애드 (035000) 7,230 80 1.12 7,120 7,250 7,080 17,413 124,986,895
백산 (035150) 14,200 -80 -.56 14,260 14,290 14,080 15,341 217,469,580
강원랜드 (035250) 16,530 450 2.8 16,190 16,570 16,190 846,264 13,927,383,953
NAVER (035420) 199,100 1700 .86 200,000 202,000 198,200 622,014 124,094,405,250
신세계 I&C (035510) 11,600 -500 -4.13 11,900 11,980 11,570 240,920 2,836,463,495
카카오 (035720) 38,350 300 .79 38,350 38,550 37,800 1,891,623 72,435,214,100
콘텐트리중앙 (036420) 9,400 -160 -1.67 9,250 9,490 9,010 82,551 768,176,515
한국가스공사 (036460) 38,250 0 0 38,450 38,800 38,150 182,985 7,011,219,150
SNT홀딩스 (036530) 33,850 900 2.73 32,950 33,850 32,850 23,214 770,203,650
엔씨소프트 (036570) 148,100 2300 1.58 147,000 150,300 145,600 94,479 14,001,341,150
팜스코 (036580) 2,105 0 0 2,105 2,115 2,100 29,271 61,548,600
YG PLUS (037270) 5,470 -110 -1.97 5,490 5,550 5,360 799,870 4,352,553,740
LG헬로비전 (037560) 2,820 20 .71 2,900 2,985 2,800 4,380,034 12,694,359,513
광주신세계 (037710) 27,950 100 .36 27,850 28,050 27,800 13,641 380,932,850
하나투어 (039130) 53,300 2000 3.9 52,400 53,800 52,000 64,347 3,424,050,350
키움증권 (039490) 140,700 3100 2.25 140,200 144,200 138,100 132,778 18,795,524,350
HDC랩스 (039570) 9,000 10 .11 8,990 9,050 8,900 8,421 75,766,220
상신브레이크 (041650) 2,995 25 .84 2,970 3,010 2,920 16,518 49,028,935
한화오션 (042660) 80,400 1500 1.9 81,300 81,800 79,500 2,860,249 230,467,954,450
HD현대인프라코어 (042670) 8,480 50 .59 8,410 8,540 8,260 936,833 7,930,975,640
한미반도체 (042700) 77,700 1400 1.83 76,800 79,100 76,800 684,436 53,377,022,100
주연테크 (044380) 345 -10 -2.82 366 366 344 417,755 145,529,249
KSS해운 (044450) 9,060 30 .33 8,950 9,060 8,950 24,467 220,253,450
코스맥스비티아이 (044820) 11,290 10 .09 11,510 11,510 11,150 11,948 134,066,175
대우건설 (047040) 3,480 -120 -3.33 3,410 3,545 3,410 1,593,579 5,562,186,045
포스코인터내셔널 (047050) 49,050 250 .51 48,850 49,750 48,800 241,201 11,910,189,150
유니온머티리얼 (047400) 1,918 8 .42 1,918 1,918 1,899 128,628 245,621,738
한국항공우주 (047810) 88,000 2700 3.17 87,000 88,600 86,300 1,082,767 94,879,281,800
동원F&B (049770) 37,850 550 1.47 37,100 38,100 36,900 51,728 1,945,960,950
우진플라임 (049800) 2,265 35 1.57 2,205 2,265 2,200 29,650 66,317,870
한전KPS (051600) 42,500 -800 -1.85 41,500 42,750 41,450 147,533 6,228,861,500
진양화학 (051630) 2,155 -15 -.69 2,170 2,195 2,105 136,379 294,733,994
LG생활건강 (051900) 329,500 -8000 -2.37 343,000 343,500 329,000 38,626 12,828,338,500
LG생활건강우 (051905) 128,300 -2100 -1.61 131,000 131,000 128,100 3,258 419,665,200
LG화학 (051910) 208,000 -2000 -.95 212,500 213,000 206,500 369,484 77,015,678,750
LG화학우 (051915) 104,300 -1200 -1.14 105,700 105,800 103,200 36,020 3,760,750,050
한전기술 (052690) 63,500 -2500 -3.79 59,600 64,500 59,500 335,057 20,860,236,700
스카이라이프 (053210) 4,535 50 1.11 4,520 4,560 4,480 128,658 582,705,765
한미글로벌 (053690) 16,050 -70 -.43 16,120 16,120 15,830 27,443 438,360,250
테이팩스 (055490) 14,100 290 2.1 13,770 14,160 13,720 6,931 96,114,050
신한지주 (055550) 51,100 -100 -.2 52,000 52,300 51,100 1,328,471 68,420,625,100
현대홈쇼핑 (057050) 49,750 950 1.95 48,600 49,750 48,600 9,000 445,281,225
포스코스틸리온 (058430) 38,400 50 .13 38,350 38,650 37,800 12,096 462,696,875
세아홀딩스 (058650) 93,900 2500 2.74 93,800 94,000 92,500 65 6,056,600
다스코 (058730) 3,130 5 .16 3,095 3,160 3,080 45,651 141,330,986
KTcs (058850) 2,825 -25 -.88 2,850 2,875 2,805 517,099 1,467,916,482
KTis (058860) 2,820 -75 -2.59 2,850 2,935 2,775 2,959,092 8,439,646,079
HL홀딩스 (060980) 37,150 550 1.5 36,700 37,200 36,600 26,973 997,880,025
산일전기 (062040) 58,600 1000 1.74 59,100 60,300 57,800 307,576 18,042,502,900
종근당바이오 (063160) 22,000 -850 -3.72 22,600 22,600 22,000 8,380 185,286,350
현대로템 (064350) 118,300 6800 6.1 114,800 118,400 114,000 1,509,210 175,716,250,050
LG씨엔에스 (064400) 52,900 500 .95 52,300 52,900 51,500 260,652 13,623,096,400
SNT모티브 (064960) 27,450 100 .37 27,350 27,600 27,000 43,330 1,177,947,350
LG전자 (066570) 71,200 600 .85 72,000 72,000 70,800 335,932 23,936,345,900
LG전자우 (066575) 34,800 -800 -2.25 35,800 36,000 34,800 29,436 1,037,742,125
엘앤에프 (066970) 64,400 -1100 -1.68 66,300 66,800 63,300 181,388 11,623,554,750
세이브존I&C (067830) 2,305 25 1.1 2,295 2,320 2,285 15,754 36,248,502
셀트리온 (068270) 160,300 -2100 -1.29 160,400 160,500 156,300 586,080 93,179,094,050
삼성출판사 (068290) 16,780 590 3.64 16,500 16,780 16,170 29,796 490,554,025
TKG휴켐스 (069260) 16,190 -40 -.25 16,240 16,250 16,120 39,304 636,326,725
대호에이엘 (069460) 1,890 -16 -.84 1,906 1,940 1,840 629,681 1,195,840,241
대웅제약 (069620) 136,400 -6500 -4.55 140,600 140,600 134,000 48,170 6,566,625,350
한세엠케이 (069640) 1,194 -49 -3.94 1,258 1,259 1,194 12,683 15,400,731
DSR제강 (069730) 3,515 15 .43 3,530 3,530 3,390 34,171 117,622,799
현대백화점 (069960) 59,100 -300 -.51 60,200 60,700 58,600 37,190 2,223,747,250
모나용평 (070960) 4,285 115 2.76 4,100 4,305 4,040 254,462 1,064,153,515
한국금융지주 (071050) 82,700 -200 -.24 83,800 84,900 82,700 135,016 11,268,863,700
한국금융지주우 (071055) 63,000 1800 2.94 61,400 64,100 61,400 39,078 2,476,384,750
하이스틸 (071090) 3,970 90 2.32 3,880 3,980 3,865 450,349 1,766,630,427
지역난방공사 (071320) 54,100 1200 2.27 52,900 55,100 52,800 26,207 1,420,847,950
롯데하이마트 (071840) 7,530 30 .4 7,510 7,610 7,440 24,912 187,578,300
코아스 (071950) 9,260 -20 -.22 9,270 9,430 8,930 20,902 190,158,300
HD현대마린엔진 (071970) 37,600 -50 -.13 38,350 38,800 37,350 385,668 14,650,316,025
유엔젤 (072130) 5,730 -300 -4.98 6,020 6,020 5,710 798,160 4,634,343,780
농심홀딩스 (072710) 67,100 0 0 67,300 67,300 66,700 1,515 101,451,100
금호타이어 (073240) 4,835 150 3.2 4,730 4,875 4,715 494,376 2,388,979,657
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,310 -40 -1.19 3,410 3,410 3,290 18,528 61,426,365
세진중공업 (075580) 9,260 410 4.63 8,980 9,320 8,930 647,361 5,964,354,525
유니퀘스트 (077500) 5,890 10 .17 5,880 5,890 5,780 97,351 569,764,600
STX엔진 (077970) 24,600 450 1.86 24,200 24,700 24,200 150,542 3,687,781,075
텔코웨어 (078000) 9,420 -10 -.11 9,430 9,590 9,110 64,790 607,991,020
에이블씨엔씨 (078520) 6,950 -80 -1.14 7,060 7,060 6,930 82,658 577,715,230
GS (078930) 38,200 -100 -.26 38,650 38,700 38,050 141,309 5,414,628,275
GS우 (078935) 37,300 0 0 37,300 37,500 37,100 6,190 230,985,950
CJ CGV (079160) 5,000 130 2.67 4,875 5,000 4,875 219,190 1,087,860,676
현대리바트 (079430) 7,390 130 1.79 7,300 7,500 7,290 9,528 70,000,475
LIG넥스원 (079550) 336,500 6500 1.97 338,000 347,000 333,000 277,389 93,807,262,000
전진건설로봇 (079900) 48,900 2500 5.39 45,350 49,400 45,300 166,834 8,014,304,725
휴비스 (079980) 2,815 15 .54 2,770 2,845 2,770 29,440 82,130,860
일진다이아 (081000) 12,130 50 .41 12,040 12,170 11,960 9,369 112,792,990
미스토홀딩스 (081660) 37,600 -450 -1.18 38,950 38,950 37,300 143,746 5,420,127,950
동양생명 (082640) 5,630 -340 -5.7 6,020 6,030 5,420 665,240 3,732,447,060
한화엔진 (082740) 28,250 500 1.8 28,100 28,350 27,650 818,651 22,995,145,100
그린케미칼 (083420) 8,370 380 4.76 8,200 8,500 7,830 848,282 7,026,498,765
대한제강 (084010) 15,260 -190 -1.23 15,730 15,730 15,150 34,766 535,719,715
동양고속 (084670) 7,480 290 4.03 7,900 9,270 7,130 234,331 1,927,549,300
이월드 (084680) 1,438 15 1.05 1,430 1,449 1,423 245,319 352,166,356
대상홀딩스 (084690) 9,410 -1240 -11.64 9,200 9,640 9,170 1,108,158 10,400,733,290
대상홀딩스우 (084695) 13,580 -3080 -18.49 13,600 14,000 13,510 70,235 960,007,050
TBH글로벌 (084870) 1,203 -23 -1.88 1,225 1,245 1,190 84,257 103,589,014
엔케이 (085310) 898 9 1.01 881 908 881 40,592 36,296,938
미래에셋생명 (085620) 5,360 70 1.32 5,280 5,470 5,170 347,502 1,858,256,390
현대글로비스 (086280) 105,400 -2100 -1.95 107,800 108,600 105,000 368,874 38,917,349,650
하나금융지주 (086790) 65,300 1200 1.87 65,900 66,000 65,000 1,018,156 66,685,253,100
이리츠코크렙 (088260) 4,700 -35 -.74 4,735 4,740 4,660 22,063 103,665,232
한화생명 (088350) 2,610 -45 -1.69 2,665 2,670 2,605 842,829 2,215,644,269
진도 (088790) 1,967 88 4.68 1,910 1,980 1,881 85,859 166,808,942
맥쿼리인프라 (088980) 11,570 -20 -.17 11,600 11,610 11,530 655,739 7,582,624,130
HDC현대EP (089470) 3,585 -20 -.55 3,660 3,660 3,530 19,632 70,333,413
제주항공 (089590) 7,080 310 4.58 6,930 7,160 6,930 426,548 3,011,154,225
롯데렌탈 (089860) 29,750 300 1.02 29,350 29,850 29,350 29,344 868,453,500
평화산업 (090080) 1,243 182 17.15 1,186 1,360 1,185 30,774,152 39,334,900,832
노루페인트 (090350) 8,060 -30 -.37 8,110 8,150 7,940 115,673 926,720,025
노루페인트우 (090355) 13,100 -590 -4.31 13,870 13,870 13,000 2,402 31,678,650
메타랩스 (090370) 1,410 8 .57 1,402 1,417 1,373 18,331 25,479,083
아모레퍼시픽 (090430) 123,300 -2300 -1.83 126,500 126,500 121,600 232,397 28,684,881,850
아모레퍼시픽우 (090435) 37,800 -450 -1.18 38,250 38,250 37,350 8,747 329,874,600
비에이치 (090460) 12,370 -90 -.72 12,420 13,050 12,200 131,452 1,625,450,860
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,235 80 3.71 2,200 2,255 2,200 785,622 1,751,762,806
디아이씨 (092200) 4,590 30 .66 4,510 4,610 4,505 175,017 799,769,404
KEC (092220) 723 0 0 719 732 719 232,510 169,253,123
KPX홀딩스 (092230) 61,000 600 .99 60,200 61,000 60,200 2,237 135,707,700
기신정기 (092440) 2,430 5 .21 2,420 2,430 2,405 5,697 13,761,182
DYP (092780) 4,515 15 .33 4,500 4,560 4,475 10,753 48,337,810
넥스틸 (092790) 12,510 -270 -2.11 12,630 12,740 12,350 209,857 2,621,723,570
LF (093050) 14,770 -130 -.87 14,900 14,910 14,750 31,634 468,165,675
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,710 310 12.92 2,500 2,845 2,350 12,470,963 33,365,281,398
후성 (093370) 4,335 -45 -1.03 4,420 4,430 4,300 268,605 1,164,041,119
효성ITX (094280) 12,130 80 .66 12,070 12,210 12,020 7,387 89,450,020
맵스리얼티1 (094800) 4,320 -30 -.69 4,380 4,380 4,320 29,741 129,291,270
AJ네트웍스 (095570) 3,840 80 2.13 3,790 3,860 3,775 409,463 1,567,433,490
웅진씽크빅 (095720) 1,639 -12 -.73 1,617 1,717 1,589 2,793,132 4,636,938,560
JW홀딩스 (096760) 3,035 -10 -.33 3,065 3,065 3,010 28,621 86,936,125
SK이노베이션 (096770) 93,000 -400 -.43 94,500 94,700 92,600 197,243 18,407,421,900
SK이노베이션우 (096775) 65,700 -500 -.76 66,200 66,200 64,800 2,211 144,677,800
HJ중공업 (097230) 7,800 60 .78 7,830 7,900 7,670 606,000 4,711,400,085
엠씨넥스 (097520) 24,750 400 1.64 23,950 25,250 23,900 60,759 1,501,239,775
CJ제일제당 (097950) 246,000 3000 1.23 246,500 248,500 243,000 53,088 13,072,782,250
CJ제일제당 우 (097955) 139,800 1700 1.23 138,500 140,200 138,200 4,043 564,212,150
SK오션플랜트 (100090) 14,710 290 2.01 14,430 14,850 14,280 127,111 1,848,644,090
비상교육 (100220) 5,540 -30 -.54 5,610 5,620 5,500 68,139 377,680,530
진양홀딩스 (100250) 3,070 10 .33 3,080 3,080 3,030 31,814 96,926,018
SNT에너지 (100840) 39,750 1850 4.88 37,100 40,000 37,100 170,443 6,669,911,875
인바이오젠 (101140) 12,180 -450 -3.56 13,000 13,000 12,010 34,098 418,274,695
해태제과식품 (101530) 7,040 0 0 7,020 7,090 6,800 41,690 288,261,740
동성케미컬 (102260) 4,085 -5 -.12 4,125 4,140 3,915 243,612 977,172,796
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 11,040 -170 -1.52 11,020 11,200 10,880 10,572 115,863,620
풍산 (103140) 61,400 2500 4.24 60,000 61,500 59,700 263,861 15,980,534,250
일진전기 (103590) 26,950 550 2.08 26,750 27,300 26,050 457,409 12,207,382,250
한국철강 (104700) 8,350 -90 -1.07 8,520 8,520 8,210 18,257 151,215,490
KB금융 (105560) 93,600 400 .43 94,800 94,900 93,500 1,441,226 135,478,268,819
한세실업 (105630) 11,070 -130 -1.16 11,290 11,300 11,030 40,195 444,879,570
우진 (105840) 7,430 -300 -3.88 7,150 7,520 7,060 175,328 1,285,691,250
미원홀딩스 (107590) 74,800 0 0 74,800 74,800 74,000 92 6,864,300
LX세미콘 (108320) 55,700 1000 1.83 54,800 56,200 54,800 28,122 1,566,298,100
LX하우시스 (108670) 29,150 0 0 29,200 29,400 28,650 19,903 575,634,875
LX하우시스우 (108675) 18,050 10 .06 18,070 18,110 18,030 75 1,353,620
주성코퍼레이션 (109070) 1,010 0 0 1,002 1,049 990 366,343 367,890,126
호전실업 (111110) 8,140 -210 -2.51 8,320 8,340 8,060 19,012 154,783,335
동인기연 (111380) 16,490 -190 -1.14 16,510 16,670 16,200 7,249 118,669,920
영원무역 (111770) 45,950 -1550 -3.26 48,150 48,350 45,900 43,841 2,038,153,075
씨에스윈드 (112610) 38,650 350 .91 38,750 38,900 37,100 194,675 7,468,158,775
GKL (114090) 12,290 150 1.24 12,130 12,340 12,080 176,093 2,158,023,795
대성에너지 (117580) 7,740 -30 -.39 7,700 7,810 7,680 24,926 192,490,740
메타케어 (118000) 312 -3 -.95 317 317 296 496,788 154,315,001
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 99,000 1400 1.43 97,400 99,200 97,000 1,803 177,441,500
코오롱인더 (120110) 31,250 1050 3.48 30,500 31,350 30,400 99,404 3,074,251,750
코오롱인더우 (120115) 19,900 340 1.74 19,560 19,910 19,470 5,955 117,534,950
아이마켓코리아 (122900) 8,010 10 .13 8,000 8,020 7,940 33,329 266,198,565
한국화장품 (123690) 7,170 -30 -.42 7,200 7,250 7,020 102,454 730,003,140
SJM (123700) 3,135 80 2.62 3,050 3,150 3,045 100,035 311,876,228
한국자산신탁 (123890) 2,370 30 1.28 2,340 2,375 2,330 69,580 164,188,787
현대퓨처넷 (126560) 2,905 55 1.93 2,910 2,910 2,835 129,997 374,392,535
수산인더스트리 (126720) 19,800 180 .92 19,170 19,800 19,100 22,239 434,096,720
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 257,500 -8000 -3.01 262,000 262,000 255,500 52,863 13,638,952,000
인터지스 (129260) 2,660 140 5.56 2,560 2,660 2,490 212,781 545,728,666
한전산업 (130660) 11,030 -690 -5.89 10,490 11,260 10,490 688,730 7,483,351,680
화인베스틸 (133820) 851 1 .12 850 860 850 23,728 20,276,714
미원화학 (134380) 79,000 400 .51 79,000 79,000 78,400 58 4,574,800
시디즈 (134790) 28,050 -950 -3.28 28,700 28,950 27,700 19,014 536,631,750
선진 (136490) 5,890 20 .34 5,880 5,900 5,800 36,758 215,543,510
에스디바이오센서 (137310) 9,420 -70 -.74 9,590 9,710 9,380 61,521 582,228,315
메리츠금융지주 (138040) 122,200 -400 -.33 123,700 123,800 120,500 268,791 32,751,893,450
코오롱ENP (138490) 6,340 190 3.09 6,130 6,340 6,130 34,485 215,613,580
BNK금융지주 (138930) 10,450 40 .38 10,610 10,630 10,450 1,064,354 11,188,976,625
iM금융지주 (139130) 10,430 230 2.25 10,400 10,470 10,270 659,180 6,850,488,555
이마트 (139480) 90,300 300 .33 90,900 91,600 89,500 102,648 9,321,909,500
아주스틸 (139990) 3,820 -20 -.52 3,810 3,845 3,810 13,623 52,051,660
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,616 -2 -.12 1,626 1,632 1,615 6,873 11,142,340
다이나믹디자인 (145210) 1,011 -61 -5.69 1,073 1,074 997 179,385 184,627,717
케이탑리츠 (145270) 951 -1 -.11 959 959 947 31,904 30,313,817
덴티움 (145720) 72,100 -400 -.55 73,200 73,200 70,900 52,125 3,735,065,100
삼양사 (145990) 48,000 -150 -.31 48,050 48,200 47,700 4,963 237,651,400
삼양사우 (145995) 30,800 50 .16 30,750 30,800 30,700 216 6,643,350
한국ANKOR유전 (152550) 265 2 .76 264 269 263 853,532 227,390,753
DSR (155660) 3,765 0 0 3,795 3,795 3,695 47,115 175,204,710
애경케미칼 (161000) 11,030 -320 -2.82 11,120 11,700 10,800 2,096,995 23,631,277,335
한국타이어앤테크놀로지 (161390) 41,200 50 .12 41,600 41,900 41,000 247,165 10,211,345,915
한국콜마 (161890) 75,500 -100 -.13 76,400 76,500 74,500 94,220 7,100,020,450
동일고무벨트 (163560) 7,040 -60 -.85 7,030 7,100 6,980 16,319 114,792,540
동아에스티 (170900) 46,250 -950 -2.01 47,200 47,200 45,800 23,230 1,072,589,550
JB금융지주 (175330) 17,320 -20 -.12 17,510 17,520 17,220 437,180 7,585,247,925
PI첨단소재 (178920) 16,830 820 5.12 17,140 17,420 16,600 274,487 4,645,558,100
한진칼 (180640) 85,400 4600 5.69 83,700 89,000 81,400 95,438 8,158,755,050
한진칼우 (18064K) 22,000 150 .69 22,500 22,650 22,000 3,250 72,479,450
NHN (181710) 22,250 250 1.14 21,800 22,350 21,800 52,357 1,157,053,550
아세아시멘트 (183190) 11,030 40 .36 10,930 11,060 10,770 38,211 417,732,475
종근당 (185750) 78,900 -2500 -3.07 82,200 82,300 78,800 30,984 2,452,313,900
더블유게임즈 (192080) 56,000 -500 -.88 56,600 56,900 54,700 99,899 5,579,509,250
쿠쿠홀딩스 (192400) 24,050 -200 -.82 24,300 24,300 23,850 9,192 220,310,225
드림텍 (192650) 6,220 -170 -2.66 6,400 6,400 6,120 149,847 928,758,055
코스맥스 (192820) 174,400 -100 -.06 178,000 178,600 171,000 67,146 11,682,028,100
제이에스코퍼레이션 (194370) 8,010 -20 -.25 8,110 8,210 7,920 75,686 608,338,755
해성디에스 (195870) 20,000 -2200 -9.91 22,450 22,450 19,990 425,886 8,684,148,990
서연이화 (200880) 11,720 -70 -.59 11,800 11,840 11,580 71,832 836,875,130
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,750 -700 -1.87 37,550 37,700 36,450 156,099 5,731,343,000
삼성바이오로직스 (207940) 1,041,000 -44000 -4.06 1,070,000 1,070,000 1,034,000 119,871 125,720,281,000
디와이파워 (210540) 11,730 30 .26 11,590 11,730 11,490 19,068 221,116,790
SK디앤디 (210980) 8,960 10 .11 9,000 9,030 8,900 20,152 180,167,500
한솔제지 (213500) 8,310 -80 -.95 8,390 8,390 8,270 44,900 373,489,990
이노션 (214320) 18,220 -160 -.87 18,380 18,380 18,150 34,141 622,082,530
금호에이치티 (214330) 645 10 1.57 640 648 628 297,234 189,541,904
경보제약 (214390) 5,360 -140 -2.55 5,540 5,540 5,360 25,558 138,175,510
토니모리 (214420) 9,190 -90 -.97 9,400 9,420 9,070 389,431 3,578,700,835
잇츠한불 (226320) 12,370 -30 -.24 12,790 12,790 12,190 28,686 353,364,420
현대코퍼레이션홀딩스 (227840) 11,000 10 .09 10,990 11,000 10,930 3,327 36,510,970
LS에코에너지 (229640) 32,750 500 1.55 31,900 32,950 31,500 110,761 3,584,666,250
JW생명과학 (234080) 11,540 -10 -.09 11,700 11,700 11,480 23,159 267,328,855
두산밥캣 (241560) 47,950 -350 -.72 48,300 48,400 47,100 204,638 9,780,567,884
화승엔터프라이즈 (241590) 7,820 10 .13 7,820 7,910 7,750 101,631 792,660,560
에이플러스에셋 (244920) 4,650 -40 -.85 4,665 4,800 4,615 41,254 192,598,815
솔루엠 (248070) 16,130 -160 -.98 16,480 16,480 16,020 76,075 1,230,011,915
샘표식품 (248170) 27,350 800 3.01 26,650 27,600 26,550 30,572 829,605,675
일동제약 (249420) 11,570 -330 -2.77 11,930 11,930 11,440 49,177 567,720,805
넷마블 (251270) 45,550 400 .89 45,950 46,400 45,150 120,678 5,535,611,000
크래프톤 (259960) 385,500 500 .13 390,000 393,000 378,500 142,419 55,068,794,750
크라운제과 (264900) 8,360 -20 -.24 8,380 8,425 8,300 22,537 188,226,500
크라운제과우 (26490K) 10,170 0 0 9,810 10,430 9,810 22,138 221,202,810
HD현대 (267250) 79,800 1900 2.44 78,900 80,000 78,500 211,828 16,811,875,400
HD현대일렉트릭 (267260) 335,500 12500 3.87 331,500 337,000 326,500 345,682 115,054,535,500
HD현대건설기계 (267270) 69,700 600 .87 68,200 69,900 67,000 78,109 5,388,327,850
경동도시가스 (267290) 17,600 40 .23 17,560 17,650 17,530 5,629 98,932,770
아시아나IDT (267850) 11,640 350 3.1 11,380 12,410 11,350 109,920 1,305,680,720
미원에스씨 (268280) 164,600 9600 6.19 152,600 164,600 151,700 3,836 609,907,450
오리온 (271560) 122,700 0 0 124,900 124,900 121,900 88,595 10,880,598,050
일진하이솔루스 (271940) 13,330 0 0 13,410 13,420 12,920 55,583 732,065,185
제일약품 (271980) 12,310 0 0 12,310 12,460 12,020 57,784 707,027,725
한화시스템 (272210) 44,650 2950 7.07 42,500 44,900 41,850 5,005,866 219,666,393,225
진에어 (272450) 9,580 620 6.92 9,270 9,650 9,270 473,586 4,517,602,555
삼양패키징 (272550) 13,550 70 .52 13,490 13,600 13,450 17,378 234,857,580
에이피알 (278470) 76,400 200 .26 77,200 77,900 73,200 417,344 31,691,295,100
롯데웰푸드 (280360) 116,800 -800 -.68 119,000 119,300 116,400 18,352 2,146,432,400
케이씨텍 (281820) 26,500 150 .57 26,350 26,550 26,150 161,093 4,244,407,275
BGF리테일 (282330) 112,900 6200 5.81 109,600 115,300 108,100 117,064 13,273,398,336
쿠쿠홈시스 (284740) 22,400 0 0 22,450 22,500 22,250 14,485 324,349,100
SK케미칼 (285130) 39,850 -750 -1.85 41,000 41,000 39,400 30,342 1,216,812,425
SK케미칼우 (28513K) 20,050 -300 -1.47 20,050 20,550 19,990 2,440 49,119,230
롯데이노베이트 (286940) 18,990 170 .9 18,820 19,040 18,800 7,846 148,438,325
하나제약 (293480) 11,480 10 .09 11,480 11,500 11,330 17,114 195,229,170
신한알파리츠 (293940) 5,780 -50 -.86 5,860 5,880 5,750 123,613 717,226,135
HDC현대산업개발 (294870) 25,600 200 .79 25,150 25,800 24,850 144,533 3,679,443,275
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 239,000 0 0 242,500 243,500 233,500 7,929 1,896,305,750
효성중공업 (298040) 516,000 9000 1.78 517,000 526,000 505,000 58,272 29,906,223,000
HS효성첨단소재 (298050) 184,500 5100 2.84 181,700 185,400 180,000 8,864 1,623,214,800
에어부산 (298690) 2,190 145 7.09 2,105 2,315 2,100 2,655,846 5,927,941,033
한일시멘트 (300720) 17,700 -390 -2.16 18,250 18,340 17,540 156,166 2,809,731,370
SK바이오사이언스 (302440) 38,800 -800 -2.02 40,100 40,350 38,700 79,321 3,095,598,375
세아제강 (306200) 173,500 -2900 -1.64 176,500 177,600 170,700 15,058 2,596,277,050
현대오토에버 (307950) 126,800 1400 1.12 125,500 127,500 123,800 33,779 4,256,285,950
씨티알모빌리티 (308170) 5,900 10 .17 5,920 5,960 5,820 2,192 12,910,650
우리금융지주 (316140) 17,830 110 .62 17,950 18,060 17,830 2,828,783 50,690,994,660
자이에스앤디 (317400) 3,290 -65 -1.94 3,320 3,350 3,280 18,889 62,293,284
HD현대에너지솔루션 (322000) 29,200 1100 3.91 28,950 29,400 28,100 78,547 2,261,469,025
카카오뱅크 (323410) 23,300 1200 5.43 22,500 23,400 22,300 1,048,381 24,104,703,025
SK바이오팜 (326030) 99,000 -8400 -7.82 105,400 106,000 99,000 422,904 42,307,017,550
HD현대중공업 (329180) 415,500 7000 1.71 428,000 430,500 411,000 343,132 143,981,782,750
롯데리츠 (330590) 3,620 -15 -.41 3,645 3,665 3,605 184,319 669,219,866
이지스밸류리츠 (334890) 4,665 -25 -.53 4,670 4,705 4,645 56,734 265,475,340
두산퓨얼셀 (336260) 15,560 620 4.15 14,980 15,740 14,950 285,646 4,404,715,520
두산퓨얼셀1우 (33626K) 4,515 70 1.57 4,445 4,530 4,380 21,676 97,154,150
두산퓨얼셀2우B (33626L) 7,850 110 1.42 7,780 7,880 7,780 2,347 18,339,970
솔루스첨단소재 (336370) 8,320 -120 -1.42 8,440 8,490 8,270 70,367 586,684,075
솔루스첨단소재1우 (33637K) 1,805 9 .5 1,791 1,818 1,785 37,551 67,549,544
솔루스첨단소재2우B (33637L) 4,330 -20 -.46 4,390 4,750 4,280 128,731 577,439,980
NH프라임리츠 (338100) 4,595 30 .66 4,600 4,630 4,580 38,527 177,155,382
교촌에프앤비 (339770) 5,390 30 .56 5,420 5,420 5,300 46,843 251,062,515
KCC글라스 (344820) 32,000 -100 -.31 32,100 32,250 31,800 16,727 535,676,525
제이알글로벌리츠 (348950) 2,730 -35 -1.27 2,765 2,775 2,700 476,525 1,301,638,511
이지스레지던스리츠 (350520) 4,235 15 .36 4,215 4,235 4,210 46,183 194,981,638
하이브 (352820) 264,500 0 0 267,000 267,500 261,500 203,802 53,739,034,000
대덕전자 (353200) 14,230 50 .35 14,180 14,250 14,070 155,644 2,205,155,935
대덕전자1우 (35320K) 7,720 -40 -.52 7,660 7,790 7,650 3,159 24,233,180
코람코라이프인프라리츠 (357120) 4,525 -5 -.11 4,530 4,535 4,485 98,418 443,927,249
미래에셋맵스리츠 (357250) 2,780 10 .36 2,770 2,800 2,755 81,300 226,210,143
마스턴프리미어리츠 (357430) 1,488 0 0 1,488 1,488 1,486 18,413 27,385,438
SK아이이테크놀로지 (361610) 22,950 250 1.1 23,100 23,200 22,550 75,467 1,724,395,175
티와이홀딩스 (363280) 2,455 -290 -10.56 2,535 2,665 2,370 648,062 1,621,000,132
티와이홀딩스우 (36328K) 5,170 -1330 -20.46 5,360 6,600 4,800 201,752 1,128,785,860
ESR켄달스퀘어리츠 (365550) 4,790 -80 -1.64 4,890 4,890 4,770 146,653 704,447,975
한컴라이프케어 (372910) 3,130 45 1.46 3,085 3,140 3,030 180,197 555,958,267
LG에너지솔루션 (373220) 322,500 2000 .62 322,000 324,500 319,000 217,160 69,754,121,000
DL이앤씨 (375500) 44,950 2850 6.77 42,350 45,000 41,350 268,554 11,955,051,575
DL이앤씨우 (37550K) 18,100 370 2.09 17,730 18,160 17,730 11,289 203,312,410
DL이앤씨2우(전환) (37550L) 29,350 1250 4.45 28,100 29,650 27,950 8,227 240,117,825
디앤디플랫폼리츠 (377190) 3,210 -40 -1.23 3,275 3,275 3,205 30,489 98,295,355
카카오페이 (377300) 31,500 -50 -.16 32,050 32,900 31,250 279,080 8,888,463,300
바이오노트 (377740) 4,570 -10 -.22 4,525 4,600 4,510 27,737 125,985,430
화승알앤에이 (378850) 3,170 10 .32 3,160 3,195 3,155 22,237 70,531,855
케이카 (381970) 14,040 -30 -.21 14,040 14,050 13,880 55,715 778,289,995
F&F (383220) 69,500 -1500 -2.11 71,700 71,800 69,300 45,907 3,209,707,700
LX홀딩스 (383800) 6,590 50 .76 6,540 6,590 6,500 51,177 334,861,070
LX홀딩스1우 (38380K) 8,050 -50 -.62 8,100 8,100 8,040 114 918,260
SK리츠 (395400) 4,955 -45 -.9 5,030 5,040 4,937 193,735 963,270,620
미래에셋글로벌리츠 (396690) 2,780 10 .36 2,770 2,780 2,765 16,329 45,316,104
NH올원리츠 (400760) 3,625 -5 -.14 3,600 3,630 3,600 36,242 131,017,372
SK스퀘어 (402340) 92,300 1000 1.1 94,700 94,700 91,100 275,522 25,495,488,100
쏘카 (403550) 14,470 -10 -.07 14,480 14,500 14,300 1,281 18,496,800
신한서부티엔디리츠 (404990) 3,470 -55 -1.56 3,525 3,530 3,452 34,628 120,710,500
KB발해인프라 (415640) 7,790 90 1.17 7,710 7,790 7,640 32,647 253,098,090
코람코더원리츠 (417310) 5,080 -10 -.2 5,120 5,150 5,040 42,596 216,935,635
KB스타리츠 (432320) 3,970 -30 -.75 3,995 4,050 3,950 71,253 284,131,603
HD현대마린솔루션 (443060) 159,600 6600 4.31 155,200 159,600 155,200 124,037 19,456,843,850
유니드비티플러스 (446070) 4,140 -180 -4.17 4,235 4,300 4,020 173,898 714,862,592
삼성FN리츠 (448730) 4,520 15 .33 4,505 4,535 4,490 49,578 223,647,157
에코프로머티 (450080) 53,200 -1500 -2.74 55,000 55,500 52,700 301,117 16,183,663,700
코오롱모빌리티그룹 (450140) 2,060 -40 -1.9 2,090 2,120 2,045 466,198 964,567,236
코오롱모빌리티그룹우 (45014K) 3,100 -100 -3.13 3,110 3,140 3,095 10,384 32,225,800
한화리츠 (451800) 3,795 -15 -.39 3,810 3,820 3,775 156,249 593,611,086
한화갤러리아 (452260) 1,202 -2 -.17 1,204 1,213 1,197 406,143 488,466,426
한화갤러리아우 (45226K) 2,300 -40 -1.71 2,360 2,360 2,300 2,129 4,934,545
현대그린푸드 (453340) 15,150 -280 -1.81 15,430 15,430 14,890 38,682 580,374,790
두산로보틱스 (454910) 50,600 500 1 50,500 50,600 49,650 115,578 5,813,191,150
OCI (456040) 55,400 800 1.47 55,000 55,700 54,500 16,910 929,747,800
이수스페셜티케미컬 (457190) 42,100 -1250 -2.88 43,450 43,800 41,350 205,356 8,622,072,375
동국씨엠 (460850) 6,210 -20 -.32 6,250 6,410 6,140 44,638 275,765,190
동국제강 (460860) 9,170 60 .66 9,110 9,250 9,080 50,503 463,206,005
조선내화 (462520) 13,480 10 .07 13,490 13,520 13,410 2,753 37,044,480
시프트업 (462870) 56,800 1400 2.53 56,300 57,500 56,000 143,892 8,201,633,600
STX그린로지스 (465770) 8,730 340 4.05 8,320 8,850 8,310 164,011 1,414,377,975
SK이터닉스 (475150) 16,870 460 2.8 16,590 17,000 16,250 514,860 8,585,010,755
더본코리아 (475560) 26,400 -550 -2.04 27,200 27,450 26,100 189,152 4,985,279,100
씨케이솔루션 (480370) 12,860 -240 -1.83 13,240 13,280 12,750 197,217 2,565,476,420
신한글로벌액티브리츠 (481850) 1,632 11 .68 1,623 1,644 1,615 114,622 187,070,459
엠앤씨솔루션 (484870) 105,500 2100 2.03 106,500 107,100 103,500 49,117 5,134,962,350
HS효성 (487570) 40,150 -450 -1.11 40,350 40,650 40,000 2,849 114,411,300
한화비전 (489790) 60,200 300 .5 60,000 61,200 58,200 777,836 46,442,946,850
GS피앤엘 (499790) 20,100 -100 -.5 20,550 20,700 20,050 34,650 704,662,950
엘브이엠씨홀딩스 (900140) 1,720 0 0 1,708 1,737 1,708 228,515 392,673,192
프레스티지바이오파마 (950210) 13,740 -390 -2.76 13,900 13,980 13,500 100,765 1,383,336,150

Leave a Comment