KOSPI 20250508

KOSPI 일별 조회 데이터 [962] (2025-05-08)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,300 10 .16 6,290 6,330 6,280 32,509 204,885,425
KR모터스 (000040) 458 11 2.46 447 463 447 187,338 85,255,571
경방 (000050) 8,400 1480 21.39 6,920 8,990 6,920 2,696,348 23,266,860,700
삼양홀딩스 (000070) 61,000 -600 -.97 61,600 62,000 60,600 11,537 705,099,550
삼양홀딩스우 (000075) 60,000 -1100 -1.8 60,000 60,000 60,000 2 120,000
하이트진로 (000080) 19,280 -30 -.16 19,280 19,350 19,250 104,304 2,012,228,345
하이트진로2우B (000087) 15,320 -30 -.2 15,390 15,390 15,120 350 5,349,735
유한양행 (000100) 109,800 100 .09 110,200 111,400 109,000 273,235 30,132,391,650
유한양행우 (000105) 98,600 -200 -.2 97,800 99,700 97,800 4,671 460,663,500
CJ대한통운 (000120) 83,000 -1100 -1.31 83,500 86,100 83,000 81,614 6,847,242,800
하이트진로홀딩스 (000140) 8,530 20 .24 8,530 8,530 8,510 5,448 46,419,120
하이트진로홀딩스우 (000145) 10,900 -20 -.18 10,690 10,900 10,690 410 4,402,250
두산 (000150) 330,500 6000 1.85 329,500 333,000 324,500 286,592 93,217,782,750
두산우 (000155) 201,000 12000 6.35 192,500 203,000 191,000 57,023 11,332,763,850
두산2우B (000157) 207,000 12900 6.65 198,000 213,000 197,000 11,655 2,423,777,950
성창기업지주 (000180) 1,336 18 1.37 1,326 1,345 1,309 31,638 41,664,151
DL (000210) 33,850 150 .45 33,700 34,550 33,450 46,889 1,587,533,250
DL우 (000215) 20,100 160 .8 19,900 20,150 19,850 759 15,164,540
유유제약 (000220) 4,630 35 .76 4,595 4,645 4,575 53,268 245,096,315
유유제약1우 (000225) 4,865 -60 -1.22 4,995 4,995 4,795 10,521 51,080,160
유유제약2우B (000227) 9,980 10 .1 10,100 10,100 9,830 1,293 12,880,550
일동홀딩스 (000230) 6,130 80 1.32 6,130 6,190 6,040 15,896 97,109,170
한국앤컴퍼니 (000240) 15,180 -140 -.91 15,280 15,430 15,150 78,542 1,196,004,875
기아 (000270) 87,800 -300 -.34 88,100 88,700 87,800 1,161,546 102,217,304,800
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,140 -40 -.26 15,170 15,300 15,050 18,794 284,767,400
노루홀딩스우 (000325) 30,350 400 1.34 29,950 30,350 29,950 324 9,762,450
한화손해보험 (000370) 3,970 5 .13 3,980 4,000 3,955 92,946 368,818,283
삼화페인트 (000390) 6,010 0 0 6,010 6,030 5,980 10,710 64,336,370
롯데손해보험 (000400) 1,604 -81 -4.81 1,685 1,685 1,604 414,218 678,213,268
대원강업 (000430) 3,875 25 .65 3,870 3,905 3,800 26,715 103,154,450
CR홀딩스 (000480) 5,230 20 .38 5,210 5,270 5,170 9,769 50,742,045
대동 (000490) 10,440 50 .48 10,370 10,460 10,260 94,505 978,739,050
가온전선 (000500) 62,300 2000 3.32 60,400 64,000 59,800 150,316 9,419,660,650
삼일제약 (000520) 12,630 280 2.27 12,260 12,630 12,240 115,913 1,438,718,860
흥국화재 (000540) 3,360 -60 -1.75 3,450 3,450 3,245 113,210 380,825,620
흥국화재우 (000545) 9,210 -790 -7.9 9,800 9,900 9,040 184,019 1,740,325,440
CS홀딩스 (000590) 74,600 0 0 74,100 74,900 74,100 175 13,067,400
동아쏘시오홀딩스 (000640) 100,300 500 .5 99,800 100,800 98,700 11,620 1,157,555,000
천일고속 (000650) 39,800 -150 -.38 40,700 40,700 39,550 329 13,117,050
SK하이닉스 (000660) 190,300 -500 -.26 196,000 196,000 189,400 5,125,330 987,251,900,800
영풍 (000670) 36,900 50 .14 36,950 37,150 36,500 21,618 797,367,800
LS네트웍스 (000680) 3,500 30 .86 3,470 3,510 3,445 278,945 970,706,284
유수홀딩스 (000700) 5,510 90 1.66 5,420 5,510 5,390 7,558 41,078,695
현대건설 (000720) 42,700 -300 -.7 43,200 43,500 42,100 792,831 33,882,685,650
현대건설우 (000725) 52,600 100 .19 52,500 53,400 52,200 3,582 189,359,250
이화산업 (000760) 10,870 120 1.12 10,750 11,000 10,730 1,566 16,986,160
삼성화재 (000810) 378,000 1000 .27 374,000 381,500 374,000 69,869 26,412,863,000
삼성화재우 (000815) 283,500 -500 -.18 284,000 286,000 280,000 12,377 3,506,196,500
화천기공 (000850) 29,000 -600 -2.03 29,850 29,850 28,950 3,160 92,606,750
강남제비스코 (000860) 12,050 430 3.7 11,460 12,070 11,460 25,316 300,594,420
한화 (000880) 49,950 1200 2.46 49,000 52,100 48,350 642,368 32,447,151,100
한화우 (000885) 40,600 0 0 40,250 40,650 40,250 122 4,928,850
한화3우B (00088K) 22,650 700 3.19 21,950 23,150 21,700 161,628 3,668,514,825
보해양조 (000890) 479 6 1.27 473 481 470 840,455 400,523,751
유니온 (000910) 5,220 70 1.36 5,140 5,240 5,110 184,231 958,611,820
전방 (000950) 24,700 -800 -3.14 25,200 26,000 23,800 1,650 41,174,475
한국주철관 (000970) 7,190 -110 -1.51 7,310 7,320 7,065 264,060 1,894,858,920
DB하이텍 (000990) 38,400 -200 -.52 39,300 39,300 38,350 113,121 4,372,243,125
페이퍼코리아 (001020) 745 -15 -1.97 760 780 743 21,841 16,517,632
CJ (001040) 129,500 3300 2.61 125,500 132,200 125,500 170,010 22,051,185,850
CJ우 (001045) 73,000 0 0 73,700 73,900 72,100 2,231 162,861,700
CJ4우(전환) (00104K) 104,200 2000 1.96 102,200 105,900 102,200 19,208 2,001,858,250
JW중외제약 (001060) 22,050 100 .46 21,800 22,150 21,750 39,991 878,295,900
JW중외제약우 (001065) 28,800 -100 -.35 28,650 28,800 28,450 401 11,505,850
JW중외제약2우B (001067) 60,800 0 0 60,800 60,800 60,800 3 182,400
대한방직 (001070) 5,170 40 .78 5,140 5,230 5,140 8,414 43,482,310
만호제강 (001080) 26,700 150 .56 26,150 27,400 26,150 682 18,073,950
LX인터내셔널 (001120) 26,600 -100 -.37 26,650 26,800 26,550 94,948 2,531,110,275
대한제분 (001130) 134,500 600 .45 135,800 135,900 132,400 940 126,377,100
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,700 -35 -1.28 2,710 2,745 2,680 350,787 947,520,593
금호전기 (001210) 1,230 -5 -.4 1,235 1,261 1,202 449,087 548,778,328
동국홀딩스 (001230) 7,040 -80 -1.12 7,120 7,120 7,010 20,774 146,363,350
GS글로벌 (001250) 2,615 35 1.36 2,685 2,740 2,605 1,743,118 4,629,603,196
남광토건 (001260) 8,460 -60 -.7 8,450 8,580 8,380 18,527 156,449,460
부국증권 (001270) 30,000 1950 6.95 28,250 30,000 28,000 20,237 591,601,850
부국증권우 (001275) 22,050 100 .46 21,950 22,100 21,900 4,058 89,209,550
상상인증권 (001290) 451 -6 -1.31 459 459 445 70,471 31,824,337
PKC (001340) 6,380 70 1.11 6,320 6,410 6,200 99,256 624,182,445
삼성제약 (001360) 1,502 8 .54 1,500 1,509 1,494 90,121 135,379,553
SG글로벌 (001380) 1,783 -27 -1.49 1,803 1,827 1,780 601,374 1,081,301,946
KG케미칼 (001390) 3,930 80 2.08 3,855 3,930 3,855 72,488 282,060,052
태원물산 (001420) 3,820 0 0 3,820 3,830 3,775 3,810 14,495,075
세아베스틸지주 (001430) 18,200 510 2.88 17,690 18,240 17,690 101,686 1,837,166,990
대한전선 (001440) 11,820 60 .51 11,790 11,940 11,720 454,806 5,387,182,965
현대해상 (001450) 21,750 -200 -.91 21,800 22,150 21,750 290,481 6,344,474,725
BYC (001460) 28,100 -50 -.18 28,250 28,600 28,100 783 22,080,350
BYC우 (001465) 13,720 30 .22 13,600 13,750 13,540 2,766 37,843,790
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,550 -30 -.46 6,540 6,640 6,450 197,199 1,284,152,990
SK증권 (001510) 490 3 .62 487 495 486 2,089,242 1,023,716,911
SK증권우 (001515) 1,772 -38 -2.1 1,785 1,785 1,772 11,967 21,246,884
동양 (001520) 575 1 .17 573 580 568 1,286,738 737,043,675
동양우 (001525) 5,060 -340 -6.3 5,000 5,280 5,000 58,432 295,849,120
동양2우B (001527) 8,740 -350 -3.85 8,810 9,000 8,700 6,422 56,932,230
DI동일 (001530) 40,250 -350 -.86 40,000 40,500 40,000 18,034 725,556,400
조비 (001550) 12,060 -200 -1.63 12,080 12,410 12,030 15,576 190,013,970
제일연마 (001560) 9,420 170 1.84 9,250 9,570 9,210 15,041 140,598,150
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 520 -10 -1.89 530 530 496 108,045 55,848,645
종근당홀딩스 (001630) 46,550 800 1.75 45,750 47,300 45,600 10,843 505,822,350
대상 (001680) 24,700 50 .2 24,550 25,150 24,300 195,894 4,858,601,300
대상우 (001685) 16,640 130 .79 16,520 16,680 16,520 4,607 76,494,300
신영증권 (001720) 94,400 -3200 -3.28 97,600 98,900 91,200 17,581 1,673,690,350
SK네트웍스 (001740) 4,140 -50 -1.19 4,190 4,250 4,140 317,211 1,324,724,413
한양증권 (001750) 13,860 10 .07 13,850 13,950 13,680 13,948 192,649,535
한양증권우 (001755) 14,550 -50 -.34 14,600 14,600 14,300 848 12,242,750
SHD (001770) 16,440 -150 -.9 16,400 16,490 16,350 4,316 70,796,940
알루코 (001780) 2,220 50 2.3 2,170 2,250 2,165 561,993 1,249,803,956
대한제당 (001790) 3,085 -260 -7.77 3,100 3,255 3,045 5,679,789 17,790,006,241
대한제당우 (001795) 2,785 -360 -11.45 2,715 2,985 2,700 1,879,091 5,293,133,485
오리온홀딩스 (001800) 19,460 640 3.4 18,740 19,530 18,630 252,284 4,869,969,405
삼화콘덴서 (001820) 25,150 150 .6 25,000 25,150 24,800 12,336 308,885,750
KISCO홀딩스 (001940) 20,700 100 .49 20,600 20,750 20,400 5,423 111,439,700
코오롱 (002020) 22,450 200 .9 22,000 22,450 21,950 29,815 662,213,125
코오롱우 (002025) 14,400 20 .14 14,300 14,400 14,210 415 5,916,680
아세아 (002030) 263,500 3000 1.15 260,500 263,500 259,000 459 120,282,500
비비안 (002070) 817 -16 -1.92 837 837 810 213,984 175,332,462
경농 (002100) 9,250 10 .11 9,230 9,270 9,190 16,319 150,770,790
고려산업 (002140) 2,915 -30 -1.02 2,925 2,980 2,890 118,373 346,956,590
도화엔지니어링 (002150) 6,590 10 .15 6,580 6,590 6,530 12,729 83,375,860
삼양통상 (002170) 47,200 600 1.29 47,000 47,200 46,650 1,143 53,634,450
한국수출포장 (002200) 2,795 5 .18 2,780 2,815 2,770 33,663 93,882,825
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,959 14 .72 1,955 1,963 1,930 98,261 191,247,731
고려제강 (002240) 17,180 20 .12 16,940 17,210 16,940 4,216 72,328,615
아세아제지 (002310) 6,950 140 2.06 6,810 6,950 6,800 159,985 1,101,885,485
한진 (002320) 18,840 -130 -.69 18,700 18,990 18,700 12,775 240,211,755
넥센타이어 (002350) 5,870 100 1.73 5,770 5,970 5,750 338,667 1,985,768,320
넥센타이어1우B (002355) 2,805 65 2.37 2,740 2,835 2,740 26,798 75,020,002
SH에너지화학 (002360) 454 4 .89 450 454 446 130,894 58,894,648
KCC (002380) 255,000 5000 2 251,000 258,000 250,000 23,747 6,066,010,750
한독 (002390) 12,050 -350 -2.82 12,500 12,520 12,000 108,732 1,321,280,670
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,965 -25 -.5 4,990 5,050 4,960 1,844 9,178,865
삼익악기 (002450) 1,218 28 2.35 1,210 1,235 1,183 318,780 388,083,170
HS화성 (002460) 10,030 0 0 9,920 10,150 9,920 7,320 73,506,330
조흥 (002600) 158,900 1400 .89 159,800 159,800 157,600 7 1,107,100
제일파마홀딩스 (002620) 7,910 20 .25 7,860 8,090 7,750 2,386 18,758,370
오리엔트바이오 (002630) 1,814 24 1.34 1,860 1,994 1,756 45,366,046 84,968,464,846
동일제강 (002690) 1,380 6 .44 1,374 1,385 1,369 25,634 35,319,979
신일전자 (002700) 1,532 -9 -.58 1,541 1,541 1,525 168,094 257,484,143
TCC스틸 (002710) 20,400 200 .99 20,050 20,550 20,000 105,458 2,136,511,950
국제약품 (002720) 4,565 0 0 4,540 4,595 4,540 90,258 412,942,135
보락 (002760) 1,115 -6 -.54 1,110 1,128 1,104 138,472 154,407,595
진흥기업 (002780) 740 -1 -.13 735 746 728 523,862 385,684,871
진흥기업우B (002785) 3,490 -95 -2.65 3,690 3,690 3,490 1,316 4,621,775
진흥기업2우B (002787) 9,900 -10 -.1 9,910 9,910 9,600 2,932 28,386,510
아모레퍼시픽홀딩스 (002790) 23,200 550 2.43 22,700 23,700 22,700 269,272 6,288,262,700
아모레퍼시픽홀딩스우 (002795) 9,520 100 1.06 9,510 9,520 9,410 11,491 109,167,430
아모레퍼시픽홀딩스3우C (00279K) 18,630 310 1.69 18,320 18,780 18,280 6,838 127,010,510
삼영무역 (002810) 13,750 0 0 13,750 13,790 13,650 11,144 152,850,325
SUN&L (002820) 3,035 125 4.3 2,910 3,050 2,910 43,318 130,516,583
미원상사 (002840) 196,900 8700 4.62 188,200 196,900 188,000 3,455 668,043,200
신풍 (002870) 1,115 -1 -.09 1,130 1,132 1,098 116,401 129,482,519
대유에이텍 (002880) 945 7 .75 938 968 936 30,659 28,864,805
TYM (002900) 4,460 0 0 4,465 4,500 4,405 92,788 410,668,240
유성기업 (002920) 1,939 0 0 1,963 1,963 1,935 85,925 167,125,206
한국쉘석유 (002960) 364,500 500 .14 367,000 367,000 362,500 1,164 423,488,500
금호건설 (002990) 2,880 -20 -.69 2,925 2,930 2,815 103,720 296,786,750
금호건설우 (002995) 12,610 -1230 -8.89 13,490 13,490 12,470 25,394 323,814,480
부광약품 (003000) 3,955 30 .76 3,930 3,980 3,820 60,144 236,828,801
혜인 (003010) 5,040 0 0 5,000 5,050 5,000 34,508 173,437,190
세아제강지주 (003030) 221,500 0 0 220,000 224,000 212,500 11,574 2,545,750,000
에이프로젠바이오로직스 (003060) 687 5 .73 681 689 681 158,564 108,737,333
코오롱글로벌 (003070) 8,700 60 .69 8,790 8,790 8,500 12,672 110,236,090
코오롱글로벌우 (003075) 15,710 30 .19 15,990 15,990 15,510 137 2,155,240
SB성보 (003080) 2,540 25 .99 2,515 2,540 2,500 58,975 148,561,889
대웅 (003090) 19,490 230 1.19 18,990 19,540 18,970 36,180 702,861,780
일성아이에스 (003120) 15,930 130 .82 15,800 15,980 15,780 5,517 87,659,575
디아이 (003160) 14,780 130 .89 14,910 15,140 14,730 307,734 4,585,619,600
일신방직 (003200) 8,660 100 1.17 8,590 8,720 8,540 33,002 285,298,850
대원제약 (003220) 13,810 90 .66 13,830 13,940 13,650 43,777 604,997,515
삼양식품 (003230) 972,000 22000 2.32 962,000 981,000 957,000 55,914 54,413,211,000
태광산업 (003240) 786,000 10000 1.29 776,000 802,000 776,000 957 758,215,000
흥아해운 (003280) 1,561 -41 -2.56 1,592 1,601 1,557 982,648 1,544,869,868
한일홀딩스 (003300) 14,870 90 .61 14,780 14,990 14,780 8,792 130,816,425
한국화장품제조 (003350) 55,000 1400 2.61 53,900 56,000 53,000 103,946 5,722,692,600
유화증권 (003460) 2,415 10 .42 2,405 2,415 2,395 4,256 10,223,855
유화증권우 (003465) 2,395 -10 -.42 2,355 2,410 2,355 401 949,555
유안타증권 (003470) 2,920 -5 -.17 2,915 2,920 2,875 283,535 820,327,406
유안타증권우 (003475) 3,070 5 .16 3,070 3,080 3,045 52,401 160,251,316
한진중공업홀딩스 (003480) 4,560 -80 -1.72 4,645 4,660 4,510 81,495 371,813,022
대한항공 (003490) 22,550 -100 -.44 22,650 22,800 22,500 1,642,755 37,100,600,750
대한항공우 (003495) 22,450 100 .45 22,350 22,750 22,300 2,259 50,674,900
영진약품 (003520) 2,015 10 .5 2,025 2,025 2,000 33,717 67,872,500
한화투자증권 (003530) 3,550 55 1.57 3,535 3,550 3,485 569,925 2,008,910,020
한화투자증권우 (003535) 6,110 60 .99 6,050 6,110 6,020 2,964 18,061,210
대신증권 (003540) 18,930 610 3.33 18,320 19,000 18,320 185,091 3,481,701,900
대신증권우 (003545) 17,300 130 .76 17,200 17,330 17,080 84,725 1,460,656,185
대신증권2우B (003547) 16,570 260 1.59 16,350 16,600 16,300 54,023 889,508,025
LG (003550) 66,900 600 .9 66,100 67,900 66,000 220,964 14,795,615,900
LG우 (003555) 55,800 700 1.27 55,300 55,800 55,000 22,777 1,262,964,150
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 36,300 1950 5.68 34,950 37,050 34,050 212,034 7,598,132,550
HLB글로벌 (003580) 3,115 -20 -.64 3,150 3,170 3,080 34,568 107,105,638
방림 (003610) 3,945 65 1.68 3,930 3,950 3,870 38,968 152,028,157
KG모빌리티 (003620) 3,260 0 0 0 0 0 0 0
미창석유 (003650) 102,200 100 .1 102,300 104,500 101,100 1,293 131,656,550
포스코퓨처엠 (003670) 126,500 3800 3.1 122,500 129,500 122,200 457,404 57,712,955,450
한성기업 (003680) 5,070 40 .8 5,030 5,070 5,000 23,234 117,100,850
코리안리 (003690) 8,030 -110 -1.35 8,140 8,180 8,020 180,602 1,454,797,135
삼영 (003720) 4,145 60 1.47 4,040 4,170 4,040 63,129 261,230,507
진양산업 (003780) 5,760 -20 -.35 5,740 5,810 5,730 100,134 576,805,215
대한화섬 (003830) 108,400 -400 -.37 109,400 109,800 106,400 293 31,927,700
보령 (003850) 8,510 70 .83 8,400 8,550 8,400 70,149 594,519,830
남양유업 (003920) 82,000 2200 2.76 79,900 82,100 79,800 21,303 1,738,971,500
남양유업우 (003925) 41,000 50 .12 41,100 41,700 40,300 9,087 375,404,775
사조대림 (003960) 39,000 100 .26 38,550 39,250 38,550 9,395 364,266,750
롯데정밀화학 (004000) 36,150 650 1.83 35,500 36,500 35,400 65,181 2,359,662,475
현대제철 (004020) 24,900 400 1.63 24,350 25,200 24,250 546,259 13,603,300,050
SG세계물산 (004060) 326 0 0 327 331 325 474,371 155,016,682
신흥 (004080) 14,600 0 0 14,640 14,650 14,000 2,417 34,957,490
한국석유 (004090) 12,570 -100 -.79 12,520 12,760 12,520 43,223 545,385,505
태양금속 (004100) 2,335 95 4.24 2,260 2,355 2,215 3,532,077 8,080,944,744
태양금속우 (004105) 3,230 50 1.57 3,180 3,265 3,100 204,528 651,897,240
동방 (004140) 2,470 -20 -.8 2,490 2,510 2,440 594,260 1,463,616,014
한솔홀딩스 (004150) 2,485 5 .2 2,480 2,485 2,465 8,831 21,852,610
신세계 (004170) 159,600 1300 .82 158,300 161,000 157,200 43,403 6,957,381,150
NPC (004250) 4,165 25 .6 4,175 4,175 4,125 20,575 85,516,955
NPC우 (004255) 2,380 20 .85 2,385 2,395 2,360 15,585 36,990,705
남성 (004270) 1,123 1 .09 1,125 1,128 1,112 13,298 14,908,244
현대약품 (004310) 3,315 5 .15 3,260 3,330 3,260 28,512 94,213,145
세방 (004360) 11,500 30 .26 11,480 11,510 11,380 8,783 100,580,400
세방우 (004365) 7,900 50 .64 7,860 8,100 7,710 19,564 153,720,230
농심 (004370) 412,000 3500 .86 409,000 416,000 406,000 27,081 11,172,388,750
삼익THK (004380) 10,140 60 .6 10,100 10,250 10,020 37,809 383,001,295
서울식품 (004410) 165 1 .61 164 166 161 3,187,025 523,362,631
서울식품우 (004415) 1,262 -9 -.71 1,253 1,269 1,253 8,875 11,137,914
송원산업 (004430) 12,170 -50 -.41 12,120 12,500 12,120 27,823 343,554,120
삼일씨엔에스 (004440) 4,240 120 2.91 4,120 4,340 4,085 19,861 83,404,110
삼화왕관 (004450) 38,650 -350 -.9 39,900 40,000 38,100 4,580 177,143,575
세방전지 (004490) 68,100 100 .15 67,800 69,000 67,500 38,569 2,621,983,800
깨끗한나라 (004540) 2,455 -25 -1.01 2,485 2,500 2,450 151,654 375,975,587
깨끗한나라우 (004545) 13,450 120 .9 13,330 13,460 13,260 1,007 13,412,890
현대비앤지스틸 (004560) 12,250 50 .41 12,170 12,250 12,080 27,797 338,244,105
삼천리 (004690) 92,300 100 .11 92,400 92,500 91,900 3,393 312,508,100
조광피혁 (004700) 52,300 0 0 52,500 52,500 52,000 3,209 167,787,150
한솔테크닉스 (004710) 4,710 -10 -.21 4,675 4,770 4,670 125,566 591,900,445
팜젠사이언스 (004720) 4,030 30 .75 4,005 4,030 3,990 15,918 63,800,890
써니전자 (004770) 1,725 8 .47 1,717 1,729 1,685 636,365 1,086,669,291
효성 (004800) 52,000 -1800 -3.35 53,700 53,800 51,900 15,942 834,975,050
덕성 (004830) 6,030 60 1.01 6,020 6,100 5,980 145,424 877,587,385
덕성우 (004835) 7,740 -110 -1.4 7,850 7,850 7,600 25,428 195,402,800
DRB동일 (004840) 4,320 -55 -1.26 4,360 4,420 4,300 53,744 232,445,810
티웨이홀딩스 (004870) 699 -7 -.99 716 720 693 542,277 381,416,127
동일산업 (004890) 43,600 300 .69 42,950 43,650 42,950 1,754 76,368,000
조광페인트 (004910) 6,390 150 2.4 6,300 6,440 6,230 86,611 552,655,380
씨아이테크 (004920) 1,440 4 .28 1,441 1,499 1,424 99,455 142,941,806
한신공영 (004960) 7,230 -70 -.96 7,280 7,330 7,130 26,153 187,904,860
신라교역 (004970) 9,190 70 .77 9,120 9,190 9,120 9,206 84,263,690
성신양회 (004980) 9,670 280 2.98 9,900 9,920 9,500 781,557 7,556,953,680
성신양회우 (004985) 14,470 370 2.62 14,530 14,530 14,040 61,620 882,536,380
롯데지주 (004990) 23,050 200 .88 22,700 23,200 22,700 142,032 3,277,810,025
롯데지주우 (00499K) 27,000 500 1.89 26,500 27,000 26,275 719 19,196,075
휴스틸 (005010) 4,820 15 .31 4,815 4,845 4,775 250,486 1,204,382,385
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 38,050 650 1.74 37,400 38,250 37,300 149,584 5,657,453,575
SGC에너지 (005090) 23,550 200 .86 23,400 24,050 23,300 24,163 572,965,550
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 96,800 5000 5.45 92,300 97,100 92,200 89,641 8,534,596,050
녹십자홀딩스 (005250) 13,750 50 .36 13,690 13,990 13,690 48,247 668,435,280
녹십자홀딩스2우 (005257) 21,850 850 4.05 22,150 22,150 21,850 5 110,200
롯데칠성 (005300) 103,500 -3400 -3.18 106,000 106,600 103,200 59,658 6,198,006,450
롯데칠성우 (005305) 63,600 -1400 -2.15 64,300 65,100 62,200 10,541 668,533,200
온타이드 (005320) 444 0 0 444 458 440 104,755 46,765,986
모나미 (005360) 2,050 10 .49 2,030 2,060 2,030 13,466 27,517,542
현대차 (005380) 187,100 -500 -.27 187,600 188,900 187,100 543,972 102,204,779,800
현대차우 (005385) 148,600 400 .27 148,300 149,700 148,300 40,555 6,037,029,050
현대차2우B (005387) 149,700 -400 -.27 150,100 151,100 149,700 84,309 12,646,437,400
현대차3우B (005389) 148,400 100 .07 147,900 149,500 147,900 5,501 817,386,800
신성통상 (005390) 2,330 40 1.75 2,265 2,340 2,265 159,863 368,563,846
코스모화학 (005420) 15,130 130 .87 15,000 15,290 14,940 123,005 1,856,164,130
한국공항 (005430) 49,200 100 .2 49,450 49,500 48,700 4,541 223,639,400
현대지에프홀딩스 (005440) 5,620 30 .54 5,530 5,650 5,440 174,146 968,236,370
POSCO홀딩스 (005490) 261,500 0 0 263,500 264,500 260,000 298,053 78,024,218,072
삼진제약 (005500) 17,740 -40 -.22 17,780 17,830 17,640 5,604 99,469,450
SPC삼립 (005610) 60,700 -1100 -1.78 62,100 62,200 60,300 27,707 1,685,627,750
삼영전자 (005680) 10,580 10 .09 10,670 10,670 10,500 20,576 216,866,590
파미셀 (005690) 10,610 -510 -4.59 11,270 11,780 10,570 2,047,572 22,577,427,695
넥센 (005720) 4,935 155 3.24 4,785 4,935 4,765 28,035 136,438,960
넥센우 (005725) 3,400 5 .15 3,400 3,400 3,400 3,500 11,900,000
크라운해태홀딩스 (005740) 6,090 10 .16 6,030 6,090 6,000 25,871 156,039,630
크라운해태홀딩스우 (005745) 8,890 -260 -2.84 9,050 9,070 8,810 10,747 96,198,300
대림바스 (005750) 3,960 75 1.93 4,000 4,000 3,885 4,494 17,587,175
신영와코루 (005800) 10,470 -30 -.29 10,430 10,500 10,370 6,913 71,946,690
풍산홀딩스 (005810) 28,600 -250 -.87 28,850 28,950 28,450 17,180 492,714,575
원림 (005820) 14,080 -80 -.56 14,320 14,320 14,080 974 13,760,460
DB손해보험 (005830) 90,800 -500 -.55 90,300 91,700 90,300 221,193 20,123,726,822
에스엘 (005850) 32,550 750 2.36 31,850 32,650 31,850 99,831 3,234,835,825
휴니드 (005870) 8,960 60 .67 8,940 9,000 8,750 721,858 6,421,120,060
대한해운 (005880) 1,519 -20 -1.3 1,539 1,546 1,517 938,198 1,430,170,020
삼성전자 (005930) 54,600 0 0 55,100 55,500 54,500 16,320,532 894,447,365,150
삼성전자우 (005935) 45,100 -200 -.44 45,500 45,800 45,100 936,538 42,496,558,250
NH투자증권 (005940) 15,330 60 .39 15,270 15,390 15,190 632,730 9,693,843,815
NH투자증권우 (005945) 14,080 -30 -.21 14,110 14,110 14,000 48,765 685,264,330
이수화학 (005950) 5,620 110 2 5,480 5,620 5,480 24,896 138,010,530
동부건설 (005960) 4,110 -15 -.36 4,125 4,160 4,100 13,004 53,448,605
동부건설우 (005965) 19,790 -20 -.1 19,990 19,990 19,610 128 2,520,320
동원산업 (006040) 42,250 -650 -1.52 43,600 43,900 41,950 47,576 2,031,732,525
화승인더 (006060) 4,600 -25 -.54 4,605 4,635 4,580 78,822 362,201,555
사조오양 (006090) 8,320 0 0 8,320 8,430 8,240 7,378 61,507,820
삼아알미늄 (006110) 23,500 100 .43 23,450 23,900 23,100 41,532 971,060,225
SK디스커버리 (006120) 41,400 0 0 41,700 41,700 41,250 10,712 443,385,125
SK디스커버리우 (006125) 35,600 250 .71 35,800 35,800 35,000 11,085 391,680,450
한국전자홀딩스 (006200) 683 0 0 692 697 680 38,359 26,298,117
제주은행 (006220) 10,430 -630 -5.7 11,000 11,100 10,330 422,893 4,449,095,510
LS (006260) 130,700 1300 1 130,200 132,800 129,000 141,308 18,544,528,100
녹십자 (006280) 119,100 -400 -.33 119,900 122,200 118,700 31,478 3,760,204,100
대원전선 (006340) 2,840 45 1.61 2,795 2,845 2,790 869,442 2,456,448,418
대원전선우 (006345) 3,960 25 .64 3,990 3,990 3,895 37,938 149,891,720
GS건설 (006360) 17,830 -370 -2.03 18,290 18,340 17,780 506,450 9,082,262,065
대구백화점 (006370) 7,450 0 0 7,450 7,550 7,320 32,253 239,168,825
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 16,070 -10 -.06 16,140 16,500 16,000 40,197 650,116,790
삼성SDI (006400) 172,200 0 0 172,100 173,400 170,100 584,179 100,449,711,100
삼성SDI우 (006405) 104,200 -1000 -.95 105,300 105,900 103,600 3,861 403,708,050
인스코비 (006490) 1,650 -39 -2.31 1,689 1,837 1,630 2,085,228 3,627,909,335
대림통상 (006570) 2,390 -45 -1.85 2,465 2,465 2,390 10,163 24,486,160
대한유화 (006650) 88,600 -200 -.23 88,800 89,500 87,700 15,893 1,407,323,300
삼성공조 (006660) 14,920 210 1.43 14,710 15,160 14,710 174,264 2,605,955,740
영풍제지 (006740) 963 4 .42 969 969 956 60,601 58,176,816
미래에셋증권 (006800) 12,170 190 1.59 11,930 12,230 11,830 1,460,946 17,649,924,645
미래에셋증권우 (006805) 5,410 -20 -.37 5,430 5,430 5,350 54,452 293,616,020
미래에셋증권2우B (00680K) 4,785 -35 -.73 4,820 4,845 4,750 1,886,360 9,027,993,977
AK홀딩스 (006840) 10,630 -20 -.19 10,730 10,780 10,540 5,749 61,315,885
신송홀딩스 (006880) 7,490 -190 -2.47 7,500 7,650 7,470 138,491 1,043,725,040
태경케미컬 (006890) 11,850 30 .25 11,750 11,870 11,750 19,318 228,553,110
우성 (006980) 16,420 420 2.63 16,000 16,440 16,000 2,948 48,074,580
GS리테일 (007070) 14,760 -50 -.34 14,750 14,910 14,690 138,649 2,050,681,090
일신석재 (007110) 2,275 -25 -1.09 2,305 2,320 2,270 2,299,346 5,270,874,205
미래아이앤지 (007120) 1,023 4 .39 1,019 1,042 1,019 80,118 82,424,304
사조산업 (007160) 36,250 550 1.54 35,400 36,350 35,400 4,775 172,168,525
벽산 (007210) 2,430 5 .21 2,410 2,440 2,410 103,437 250,442,290
한국특강 (007280) 1,770 10 .57 1,760 1,894 1,748 32,691 58,821,283
오뚜기 (007310) 398,500 -1500 -.38 400,000 402,500 398,000 4,644 1,853,566,750
DN오토모티브 (007340) 20,500 50 .24 20,700 20,750 20,100 119,207 2,423,096,600
에이프로젠 (007460) 700 15 2.19 692 706 688 1,448,856 1,009,336,237
샘표 (007540) 42,150 -200 -.47 42,150 42,600 41,950 1,608 67,894,450
일양약품 (007570) 12,440 150 1.22 12,290 12,620 12,290 66,773 826,865,735
일양약품우 (007575) 12,320 -10 -.08 12,290 12,350 12,290 127 1,563,110
동방아그로 (007590) 6,090 0 0 6,110 6,110 6,070 618 3,760,560
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 38,200 1000 2.69 38,900 39,350 37,700 1,253,065 48,219,842,475
국도화학 (007690) 34,200 -100 -.29 34,300 34,400 33,500 8,331 281,421,725
F&F홀딩스 (007700) 12,510 80 .64 12,260 12,680 12,260 12,098 150,817,245
코리아써키트 (007810) 10,450 70 .67 10,430 10,570 10,420 27,222 285,303,300
코리아써우 (007815) 5,810 -180 -3.01 6,060 6,060 5,810 3,516 20,670,400
코리아써키트2우B (00781K) 5,540 10 .18 5,530 5,540 5,490 63 348,360
서연 (007860) 7,380 150 2.07 7,180 7,380 7,180 52,499 382,984,970
TP (007980) 1,300 2 .15 1,298 1,310 1,292 168,403 218,964,557
사조동아원 (008040) 1,071 -12 -1.11 1,086 1,087 1,063 303,437 325,239,307
대덕 (008060) 7,850 70 .9 7,820 7,860 7,760 50,150 392,018,490
대덕1우 (00806K) 7,810 -110 -1.39 7,930 7,950 7,810 216 1,705,490
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,650 -80 -1.4 5,730 5,810 5,630 18,889 107,743,920
NI스틸 (008260) 3,505 25 .72 3,450 3,525 3,450 45,629 159,812,539
남선알미늄 (008350) 1,380 -29 -2.06 1,407 1,408 1,377 1,455,197 2,016,330,902
남선알미우 (008355) 14,830 -10 -.07 14,550 14,830 14,420 4,016 58,288,880
문배철강 (008420) 2,355 -30 -1.26 2,375 2,380 2,350 34,100 80,444,081
서흥 (008490) 14,220 -100 -.7 14,320 14,500 14,080 25,986 370,463,875
일정실업 (008500) 26,050 -400 -1.51 23,400 30,900 23,000 968,939 26,338,386,350
윌비스 (008600) 690 -3 -.43 708 708 679 1,518,861 1,050,850,765
아남전자 (008700) 1,508 -23 -1.5 1,544 1,575 1,508 3,211,955 4,946,780,943
율촌화학 (008730) 27,300 100 .37 27,150 27,900 26,900 47,033 1,281,163,500
호텔신라 (008770) 44,050 -150 -.34 44,200 44,450 43,900 169,028 7,459,100,975
호텔신라우 (008775) 33,800 -100 -.29 33,900 34,200 33,200 7,876 265,436,300
금비 (008870) 54,100 -200 -.37 54,800 54,800 53,800 1,387 75,060,600
한미사이언스 (008930) 28,500 0 0 28,350 29,100 28,350 69,230 1,990,407,875
동양철관 (008970) 1,359 -29 -2.09 1,394 1,407 1,356 6,657,227 9,138,199,990
KCTC (009070) 3,870 -5 -.13 3,855 3,910 3,835 49,162 189,501,065
경인전자 (009140) 19,660 20 .1 19,410 19,700 19,410 757 14,761,020
삼성전기 (009150) 117,800 -500 -.42 118,600 118,800 117,100 259,417 30,542,134,800
삼성전기우 (009155) 55,000 0 0 55,000 55,100 54,200 5,921 322,444,600
SIMPAC (009160) 4,030 10 .25 4,020 4,030 4,000 37,738 151,497,885
한솔로지스틱스 (009180) 2,165 0 0 2,170 2,175 2,150 43,834 94,636,880
대양금속 (009190) 1,703 -41 -2.35 1,715 1,730 1,679 238,915 404,945,276
무림페이퍼 (009200) 2,170 10 .46 2,160 2,175 2,145 102,952 222,334,592
한샘 (009240) 41,750 350 .85 41,300 42,150 41,300 25,846 1,080,835,750
신원 (009270) 1,743 -45 -2.52 1,773 1,794 1,735 1,085,305 1,909,973,582
광동제약 (009290) 5,520 20 .36 5,550 5,550 5,480 14,560 80,112,035
참엔지니어링 (009310) 283 0 0 0 0 0 0 0
아진전자부품 (009320) 1,014 1 .1 1,003 1,015 1,000 32,248 32,472,073
태영건설 (009410) 2,785 -230 -7.63 2,900 3,065 2,730 1,450,657 4,177,098,532
태영건설우 (009415) 11,120 -490 -4.22 9,810 12,990 9,810 472,619 5,443,671,805
한올바이오파마 (009420) 27,200 550 2.06 26,900 27,450 26,900 142,424 3,868,291,475
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,300 1100 1.44 76,700 77,400 75,800 51,018 3,911,229,300
한창제지 (009460) 767 17 2.27 750 772 747 103,711 79,151,895
삼화전기 (009470) 29,150 700 2.46 28,500 29,150 28,400 29,205 841,672,725
HD한국조선해양 (009540) 287,000 7000 2.5 278,500 289,000 276,500 266,287 75,921,557,250
무림P&P (009580) 2,930 5 .17 2,915 2,945 2,915 57,172 167,435,929
모토닉 (009680) 9,710 -110 -1.12 9,820 9,890 9,690 29,237 285,058,815
삼정펄프 (009770) 26,400 -150 -.56 26,600 26,800 26,350 7,471 197,992,950
플레이그램 (009810) 311 6 1.97 302 311 302 146,082 44,542,281
한화솔루션 (009830) 32,200 1750 5.75 30,400 32,450 30,150 4,500,495 142,533,637,675
한화솔루션우 (009835) 26,450 1100 4.34 25,350 26,750 25,350 43,895 1,156,384,300
명신산업 (009900) 8,040 0 0 8,030 8,130 8,000 62,023 499,437,610
영원무역홀딩스 (009970) 97,400 200 .21 94,900 97,400 94,900 10,349 1,002,956,700
한국내화 (010040) 2,335 10 .43 2,330 2,340 2,315 10,835 25,228,483
OCI홀딩스 (010060) 67,100 2500 3.87 64,700 67,500 64,700 117,418 7,822,385,300
한국무브넥스 (010100) 4,050 35 .87 3,985 4,145 3,985 148,874 605,605,145
LS ELECTRIC (010120) 219,500 4000 1.86 219,500 219,500 212,500 228,687 49,755,836,500
고려아연 (010130) 791,000 20000 2.59 771,000 799,000 771,000 33,467 26,463,343,500
삼성중공업 (010140) 14,730 -150 -1.01 14,860 14,880 14,700 4,469,905 66,039,424,340
우진아이엔에스 (010400) 2,670 35 1.33 2,635 2,705 2,630 1,910 5,054,401
한솔PNS (010420) 1,878 -9 -.48 1,882 1,890 1,873 37,124 69,764,680
에스엠벡셀 (010580) 1,206 6 .5 1,212 1,215 1,188 30,754 36,869,432
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 174,600 2500 1.45 172,900 177,500 171,200 483,497 84,592,080,600
진양폴리 (010640) 4,110 15 .37 4,050 4,170 4,050 144,392 595,235,915
화천기계 (010660) 4,445 -275 -5.83 4,720 4,720 4,405 642,160 2,913,842,373
화신 (010690) 7,820 70 .9 7,750 7,850 7,740 64,492 502,469,340
평화홀딩스 (010770) 7,610 1750 29.86 6,860 7,610 6,600 10,384,845 74,056,093,805
아이에스동서 (010780) 18,960 310 1.66 18,710 19,150 18,510 36,264 687,841,010
퍼스텍 (010820) 3,950 70 1.8 3,885 4,035 3,860 1,338,956 5,300,308,489
S-Oil (010950) 52,100 -200 -.38 52,200 52,600 51,900 222,908 11,623,608,450
S-Oil우 (010955) 35,500 0 0 35,500 35,700 35,300 3,673 130,260,925
삼호개발 (010960) 3,435 -35 -1.01 3,470 3,470 3,345 248,520 841,910,878
진원생명과학 (011000) 2,120 10 .47 2,115 2,170 2,090 260,982 553,618,639
LG이노텍 (011070) 138,400 800 .58 138,000 140,100 137,500 130,795 18,108,169,200
에넥스 (011090) 822 41 5.25 780 824 770 776,621 624,188,090
CJ씨푸드 (011150) 3,255 20 .62 3,235 3,290 3,200 336,824 1,096,827,841
CJ씨푸드1우 (011155) 17,600 -600 -3.3 17,700 18,000 17,600 1,407 24,883,750
롯데케미칼 (011170) 65,400 -600 -.91 65,200 66,500 64,800 117,639 7,720,578,850
HMM (011200) 18,110 -420 -2.27 18,450 18,460 18,090 1,987,659 36,137,763,670
현대위아 (011210) 42,950 400 .94 42,700 43,550 42,650 61,891 2,663,212,550
삼화전자 (011230) 4,495 -20 -.44 4,460 4,585 4,455 46,063 207,365,535
태림포장 (011280) 2,090 0 0 2,080 2,110 2,075 18,773 39,196,374
성안머티리얼스 (011300) 461 10 2.22 449 480 447 429,452 198,314,049
유니켐 (011330) 1,662 -26 -1.54 1,691 1,748 1,632 248,155 410,074,288
부산산업 (011390) 99,100 -1700 -1.69 99,600 101,200 98,300 16,157 1,611,455,150
갤럭시아에스엠 (011420) 2,365 20 .85 2,375 2,375 2,305 710,548 1,664,410,441
한농화성 (011500) 15,200 390 2.63 15,010 15,320 15,000 65,815 996,382,760
와이투솔루션 (011690) 3,085 0 0 3,050 3,120 3,020 1,276,753 3,926,132,532
한신기계 (011700) 2,885 10 .35 2,880 2,955 2,840 152,660 436,576,972
현대코퍼레이션 (011760) 23,150 400 1.76 22,950 23,300 22,700 35,415 815,492,125
금호석유화학 (011780) 126,500 2900 2.35 123,700 128,800 122,300 165,467 20,840,957,650
금호석유화학우 (011785) 56,300 700 1.26 55,600 56,300 55,200 9,142 511,223,950
SKC (011790) 101,300 1000 1 101,400 104,700 101,300 188,784 19,309,850,500
STX (011810) 3,470 25 .73 3,500 3,500 3,390 53,494 183,253,455
신성이엔지 (011930) 1,435 30 2.14 1,405 1,435 1,392 2,536,890 3,598,748,177
DB (012030) 1,263 -9 -.71 1,265 1,280 1,259 99,276 125,547,599
영흥 (012160) 596 109 22.38 487 633 480 22,438,510 13,558,829,498
아센디오 (012170) 4,365 -10 -.23 4,370 4,370 4,250 51,320 221,270,927
계양전기 (012200) 1,490 -1 -.07 1,508 1,508 1,468 23,448 34,840,482
계양전기우 (012205) 3,750 30 .81 3,710 3,760 3,710 260 972,370
영화금속 (012280) 840 5 .6 825 840 821 60,251 50,091,191
경동인베스트 (012320) 57,700 200 .35 57,000 58,200 56,500 5,221 299,276,800
현대모비스 (012330) 259,000 1000 .39 256,000 260,000 256,000 126,993 32,852,970,750
한화에어로스페이스 (012450) 883,000 -7000 -.79 887,000 899,000 861,000 324,345 286,285,916,000
더존비즈온 (012510) 64,700 -300 -.46 66,000 66,500 64,400 193,835 12,653,268,950
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,270 40 1.24 3,240 3,270 3,235 32,344 105,260,120
HDC (012630) 19,270 -330 -1.68 19,670 19,800 19,140 142,989 2,769,355,485
모나리자 (012690) 2,885 -55 -1.87 2,935 2,935 2,870 135,607 392,775,065
에스원 (012750) 65,500 1500 2.34 63,400 65,500 63,400 52,945 3,437,483,100
대창 (012800) 1,300 4 .31 1,296 1,305 1,295 231,378 300,513,996
세우글로벌 (013000) 1,199 9 .76 1,190 1,215 1,181 172,126 205,130,855
일성건설 (013360) 3,320 -60 -1.78 3,440 3,480 3,270 1,349,138 4,543,868,166
화승코퍼레이션 (013520) 1,900 5 .26 1,895 1,944 1,890 23,680 45,006,368
디와이 (013570) 3,990 45 1.14 3,945 3,990 3,940 23,422 93,043,870
계룡건설 (013580) 26,800 -350 -1.29 27,200 27,450 25,850 1,501,789 39,851,032,075
까뮤이앤씨 (013700) 1,153 10 .87 1,143 1,153 1,135 60,130 68,778,235
지엠비코리아 (013870) 4,070 0 0 4,085 4,085 4,050 5,400 21,919,480
지누스 (013890) 18,770 670 3.7 18,250 22,000 18,250 1,346,130 26,708,712,995
한익스프레스 (014130) 3,400 -90 -2.58 3,440 3,500 3,390 31,463 107,697,300
대영포장 (014160) 1,416 81 6.07 1,424 1,560 1,365 52,597,596 76,151,694,911
금강공업 (014280) 4,725 35 .75 4,620 4,790 4,620 151,154 716,453,797
금강공업우 (014285) 7,010 180 2.64 6,870 7,450 6,870 1,835 13,616,580
영보화학 (014440) 4,930 -20 -.4 4,950 4,975 4,875 126,951 625,120,697
극동유화 (014530) 3,360 -25 -.74 3,380 3,385 3,355 61,566 207,460,922
태경비케이 (014580) 4,730 110 2.38 4,610 4,760 4,610 122,327 576,466,491
한솔케미칼 (014680) 114,400 2000 1.78 112,500 116,700 112,400 47,180 5,425,368,450
사조씨푸드 (014710) 5,440 90 1.68 5,370 5,840 5,340 556,768 3,099,700,540
HL D&I (014790) 2,425 -20 -.82 2,470 2,470 2,420 25,881 63,170,320
동원시스템즈 (014820) 33,150 700 2.16 32,450 33,150 32,300 14,579 477,952,600
동원시스템즈우 (014825) 17,920 -80 -.44 18,000 18,000 17,920 85 1,527,200
유니드 (014830) 89,800 2800 3.22 87,500 90,800 87,000 42,581 3,816,314,900
성문전자 (014910) 1,138 0 0 1,140 1,157 1,137 11,651 13,289,634
성문전자우 (014915) 4,830 10 .21 4,700 4,830 4,700 903 4,272,475
인디에프 (014990) 979 -1 -.1 971 993 955 255,963 251,598,235
이스타코 (015020) 1,598 -70 -4.2 1,685 1,740 1,577 1,566,850 2,538,851,780
대창단조 (015230) 5,050 40 .8 5,010 5,050 4,995 23,224 116,646,185
에이엔피 (015260) 467 12 2.64 457 468 456 23,742 10,963,968
INVENI (015360) 50,500 0 0 50,700 50,700 49,950 5,228 261,973,900
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 26,400 -200 -.75 26,500 26,700 26,300 1,895,094 50,182,309,350
일진홀딩스 (015860) 3,805 40 1.06 3,750 3,815 3,750 32,294 122,607,067
태경산업 (015890) 4,935 35 .71 4,900 4,945 4,900 28,443 139,984,450
대현 (016090) 1,931 6 .31 1,925 1,934 1,925 33,956 65,489,892
삼성증권 (016360) 52,500 -300 -.57 52,500 53,200 52,500 361,104 19,061,456,350
KG스틸 (016380) 5,790 -40 -.69 5,790 5,880 5,740 89,200 514,593,330
한세예스24홀딩스 (016450) 3,735 -25 -.66 3,760 3,790 3,730 17,930 67,230,294
환인제약 (016580) 11,680 -10 -.09 11,700 11,770 11,630 9,003 105,072,425
신대양제지 (016590) 7,370 -380 -4.9 7,750 7,890 7,300 46,666 350,013,335
DB증권 (016610) 6,340 50 .79 6,280 6,340 6,240 103,009 649,625,495
대성홀딩스 (016710) 7,440 70 .95 7,460 7,490 7,320 15,702 116,499,700
두올 (016740) 3,140 40 1.29 3,100 3,140 3,100 18,047 56,441,210
퍼시스 (016800) 44,800 -200 -.44 45,000 45,500 44,600 606 27,166,350
웅진 (016880) 1,805 103 6.05 1,700 1,910 1,658 18,195,360 32,584,833,201
광명전기 (017040) 1,485 58 4.06 1,427 1,493 1,427 428,755 634,134,655
명문제약 (017180) 1,629 16 .99 1,634 1,634 1,606 13,448 21,723,426
우신시스템 (017370) 6,370 -40 -.62 6,340 6,420 6,290 40,658 257,838,715
서울가스 (017390) 51,500 300 .59 51,200 51,600 51,100 2,706 139,157,800
수산세보틱스 (017550) 1,842 -12 -.65 1,854 1,865 1,836 48,158 88,824,602
SK텔레콤 (017670) 53,100 0 0 53,100 53,800 52,900 1,072,531 57,138,279,100
현대엘리베이터 (017800) 75,500 500 .67 74,300 76,900 74,300 181,649 13,792,051,600
풀무원 (017810) 15,130 310 2.09 14,900 15,250 14,800 61,762 932,096,325
DS단석 (017860) 25,300 550 2.22 25,000 25,800 25,000 54,261 1,372,620,775
광전자 (017900) 1,866 47 2.58 1,821 1,880 1,817 47,109 86,984,825
E1 (017940) 61,800 600 .98 61,700 61,800 61,000 4,683 287,632,150
한국카본 (017960) 20,650 450 2.23 20,050 21,100 19,840 478,494 9,813,834,680
애경산업 (018250) 13,940 440 3.26 13,520 14,060 13,520 82,122 1,141,238,880
삼성에스디에스 (018260) 128,500 500 .39 127,200 130,100 126,800 129,968 16,745,018,350
조일알미늄 (018470) 1,652 -96 -5.49 1,748 1,750 1,640 2,912,171 4,892,113,219
동원금속 (018500) 1,473 -34 -2.26 1,507 1,524 1,465 525,647 780,782,095
SK가스 (018670) 234,000 2000 .86 231,500 236,500 227,000 12,729 2,948,895,250
한온시스템 (018880) 3,395 -125 -3.55 3,480 3,545 3,395 1,180,952 4,060,675,222
신풍제약 (019170) 7,510 70 .94 7,440 7,570 7,430 29,333 219,976,780
신풍제약우 (019175) 12,160 70 .58 12,300 12,300 12,000 789 9,563,050
티에이치엔 (019180) 2,905 15 .52 2,890 2,910 2,865 66,904 193,078,250
세아특수강 (019440) 13,350 0 0 13,430 13,430 13,310 6,264 83,644,780
엑시큐어하이트론 (019490) 748 19 2.61 737 783 710 1,940,850 1,459,456,616
대교 (019680) 2,340 90 4 2,255 2,360 2,250 91,064 210,067,350
대교우B (019685) 1,330 40 3.1 1,310 1,341 1,289 55,645 73,032,284
한섬 (020000) 15,190 -50 -.33 15,110 15,280 15,040 27,134 410,990,880
키다리스튜디오 (020120) 3,580 100 2.87 3,480 3,585 3,465 241,472 856,938,187
롯데에너지머티리얼즈 (020150) 22,650 450 2.03 22,300 22,800 22,300 36,625 827,558,825
아시아나항공 (020560) 9,780 -150 -1.51 9,930 9,940 9,760 39,269 385,699,860
일진디스플 (020760) 742 2 .27 743 749 739 11,521 8,588,697
서원 (021050) 1,229 -15 -1.21 1,250 1,250 1,229 145,228 179,187,755
코웨이 (021240) 84,900 -200 -.24 84,000 85,700 83,100 178,808 15,168,894,400
세원정공 (021820) 8,350 -90 -1.07 8,430 8,530 8,290 12,070 100,764,380
포스코DX (022100) 25,450 1000 4.09 24,500 25,650 24,450 788,879 19,893,159,625
삼원강재 (023000) 2,380 -5 -.21 2,385 2,385 2,375 3,171 7,546,622
MH에탄올 (023150) 5,050 40 .8 5,010 5,090 5,000 5,398 27,142,470
한국종합기술 (023350) 6,040 0 0 6,090 6,130 5,940 72,170 434,051,885
동남합성 (023450) 33,950 900 2.72 33,050 34,350 32,850 2,794 94,186,150
롯데쇼핑 (023530) 66,500 -200 -.3 66,500 66,800 65,400 78,441 5,185,509,550
다우기술 (023590) 22,700 950 4.37 21,900 22,800 21,900 219,690 4,951,250,375
인지컨트롤스 (023800) 5,840 70 1.21 5,770 5,900 5,760 17,377 101,637,970
인팩 (023810) 5,780 20 .35 5,760 5,790 5,700 6,527 37,417,910
에쓰씨엔지니어링 (023960) 1,331 8 .6 1,324 1,386 1,324 105,510 141,094,026
WISCOM (024070) 1,945 45 2.37 1,954 1,954 1,900 4,629 8,919,084
디씨엠 (024090) 12,740 20 .16 12,810 12,810 12,590 6,772 85,711,200
기업은행 (024110) 15,130 -130 -.85 15,200 15,270 15,130 838,533 12,713,001,855
콜마홀딩스 (024720) 10,300 810 8.54 9,500 10,300 9,450 636,247 6,354,620,240
대원화성 (024890) 893 -3 -.33 897 901 888 24,743 22,081,800
디와이덕양 (024900) 2,785 30 1.09 2,755 2,785 2,755 36,895 102,212,153
KPX케미칼 (025000) 45,250 50 .11 44,900 45,250 44,900 3,257 146,886,925
SJM홀딩스 (025530) 3,325 0 0 3,340 3,345 3,270 13,941 46,128,110
한국단자 (025540) 63,600 500 .79 63,100 63,900 62,000 21,973 1,385,485,100
미래산업 (025560) 679 -30 -4.23 711 730 665 2,748,261 1,915,438,725
제이준코스메틱 (025620) 7,990 780 10.82 7,210 8,380 7,100 220,454 1,753,037,205
한솔홈데코 (025750) 739 7 .96 759 789 734 3,478,056 2,618,924,524
이구산업 (025820) 4,240 -10 -.24 4,235 4,275 4,220 77,906 330,302,480
남해화학 (025860) 6,850 -30 -.44 6,910 6,920 6,790 36,664 250,214,825
한국주강 (025890) 1,823 4 .22 1,827 1,828 1,823 9,722 17,749,341
스틱인베스트먼트 (026890) 9,420 -180 -1.88 9,520 9,630 9,320 88,661 838,489,195
부국철강 (026940) 2,570 -60 -2.28 2,635 2,645 2,540 142,936 369,865,644
동서 (026960) 25,600 -300 -1.16 25,850 26,300 25,600 75,662 1,954,587,375
BGF (027410) 3,650 15 .41 3,635 3,655 3,605 65,107 237,019,801
마니커 (027740) 858 -1 -.12 865 865 854 55,143 47,246,965
한국제지 (027970) 820 -6 -.73 824 833 790 151,631 122,746,305
삼성E&A (028050) 20,000 520 2.67 19,520 20,200 19,520 1,064,549 21,302,456,190
동아지질 (028100) 14,660 -90 -.61 14,770 14,830 14,600 14,264 209,605,420
삼성물산 (028260) 121,800 -1000 -.81 122,000 122,900 121,600 195,550 23,882,597,500
삼성물산우B (02826K) 91,600 100 .11 91,500 91,800 90,500 5,629 513,155,950
팬오션 (028670) 3,365 -45 -1.32 3,420 3,430 3,365 893,809 3,031,958,731
케이씨 (029460) 18,340 -230 -1.24 18,590 18,590 18,000 20,057 364,535,890
신도리코 (029530) 42,300 -600 -1.4 43,200 43,200 42,050 7,510 317,921,600
삼성카드 (029780) 41,500 -300 -.72 41,600 42,000 41,400 53,227 2,216,768,550
제일기획 (030000) 18,290 -140 -.76 18,400 18,470 18,280 203,623 3,737,026,625
NICE평가정보 (030190) 12,870 20 .16 12,880 13,000 12,690 52,362 676,607,280
KT (030200) 50,800 -1200 -2.31 52,100 52,300 50,800 734,094 37,714,939,395
다올투자증권 (030210) 3,380 -45 -1.31 3,425 3,435 3,350 54,172 183,130,602
교보증권 (030610) 6,570 30 .46 6,570 6,570 6,490 67,550 440,531,480
동원수산 (030720) 5,600 50 .9 5,500 5,600 5,460 11,254 62,119,675
서울보증보험 (031210) 36,250 550 1.54 35,850 36,500 35,500 155,840 5,623,091,525
신세계인터내셔날 (031430) 9,900 80 .81 9,840 9,930 9,770 96,938 957,154,160
신세계푸드 (031440) 32,050 250 .79 32,000 32,050 31,200 5,650 180,282,625
아이티센씨티에스 (031820) 631 16 2.6 616 631 615 158,580 99,151,951
롯데관광개발 (032350) 10,920 50 .46 10,820 11,000 10,700 387,501 4,214,278,640
황금에스티 (032560) 5,240 50 .96 5,190 5,250 5,160 12,982 67,600,880
LG유플러스 (032640) 12,490 120 .97 12,330 12,530 12,240 1,681,462 20,941,626,270
삼성생명 (032830) 84,800 200 .24 84,200 85,800 84,200 202,056 17,171,028,850
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,910 220 1.88 11,620 11,950 11,620 56,456 667,647,215
체시스 (033250) 1,074 56 5.5 1,030 1,075 1,027 587,290 614,779,151
유나이티드제약 (033270) 19,350 -20 -.1 19,370 19,500 19,270 13,700 265,337,900
SJG세종 (033530) 4,340 150 3.58 4,205 4,340 4,200 42,934 184,364,592
KT&G (033780) 117,500 2700 2.35 114,000 119,200 114,000 618,900 72,740,123,400
무학 (033920) 7,200 -10 -.14 7,130 7,210 7,130 49,850 357,907,500
두산에너빌리티 (034020) 27,750 450 1.65 27,450 28,000 26,650 6,334,443 173,308,195,925
SBS (034120) 20,600 -650 -3.06 21,150 21,500 20,200 89,419 1,862,814,500
LG디스플레이 (034220) 8,420 -60 -.71 8,480 8,520 8,310 864,754 7,262,883,430
파라다이스 (034230) 12,400 20 .16 12,350 12,420 12,290 97,574 1,205,519,185
NICE (034310) 10,970 -200 -1.79 11,080 11,190 10,910 24,515 268,999,175
인천도시가스 (034590) 24,850 50 .2 24,800 24,900 24,700 1,769 43,907,300
SK (034730) 133,000 500 .38 131,800 134,100 131,800 211,529 28,177,070,450
SK우 (03473K) 118,400 800 .68 117,600 118,900 117,000 1,081 127,251,500
한국토지신탁 (034830) 1,068 0 0 1,068 1,072 1,062 209,460 223,040,962
HS애드 (035000) 7,280 50 .69 7,230 7,300 7,210 7,963 57,732,190
백산 (035150) 14,050 -150 -1.06 14,300 14,300 13,800 42,653 595,161,225
강원랜드 (035250) 16,550 20 .12 16,440 16,565 16,270 535,762 8,828,454,078
NAVER (035420) 188,700 -10400 -5.22 195,100 196,600 188,500 1,199,556 227,383,609,500
신세계 I&C (035510) 11,760 160 1.38 11,780 12,010 11,700 144,505 1,704,452,555
카카오 (035720) 37,000 -1350 -3.52 38,200 38,250 36,900 4,639,380 172,184,555,900
콘텐트리중앙 (036420) 9,760 360 3.83 9,650 10,000 9,360 176,565 1,720,053,225
한국가스공사 (036460) 37,700 -550 -1.44 38,300 38,350 37,600 269,703 10,196,304,675
SNT홀딩스 (036530) 34,500 650 1.92 34,350 35,000 33,700 36,143 1,247,777,900
엔씨소프트 (036570) 147,100 -1000 -.68 147,100 148,500 145,600 94,850 13,958,885,100
팜스코 (036580) 2,095 -10 -.48 2,095 2,115 2,090 13,979 29,428,750
YG PLUS (037270) 5,450 -20 -.37 5,470 5,550 5,400 656,166 3,589,294,945
LG헬로비전 (037560) 2,735 -85 -3.01 2,825 2,910 2,685 2,121,956 5,853,448,956
광주신세계 (037710) 28,000 50 .18 27,950 28,100 27,850 9,148 255,563,800
하나투어 (039130) 51,700 -1600 -3 53,300 53,300 51,700 47,713 2,498,281,250
키움증권 (039490) 143,400 2700 1.92 141,000 143,600 140,100 84,135 11,998,731,350
HDC랩스 (039570) 9,030 30 .33 9,000 9,080 8,880 11,107 99,234,815
상신브레이크 (041650) 2,990 -5 -.17 2,980 3,005 2,965 8,851 26,427,240
한화오션 (042660) 80,300 -100 -.12 80,200 81,100 79,300 2,192,029 176,295,487,500
HD현대인프라코어 (042670) 8,500 20 .24 8,460 8,550 8,390 800,265 6,792,305,120
한미반도체 (042700) 78,500 800 1.03 78,900 81,400 77,500 1,491,354 118,344,397,250
주연테크 (044380) 350 5 1.45 345 352 342 218,554 75,470,582
KSS해운 (044450) 9,050 -10 -.11 9,100 9,100 8,920 22,791 204,486,165
코스맥스비티아이 (044820) 11,650 360 3.19 11,290 11,700 11,280 40,187 462,219,645
대우건설 (047040) 3,500 20 .57 3,480 3,580 3,480 1,047,007 3,684,781,394
포스코인터내셔널 (047050) 49,250 200 .41 49,200 49,300 48,700 254,962 12,498,015,300
유니온머티리얼 (047400) 1,932 14 .73 1,918 1,940 1,912 130,121 251,195,983
한국항공우주 (047810) 88,300 300 .34 88,300 91,500 85,700 1,162,842 103,509,650,500
동원F&B (049770) 37,150 -700 -1.85 37,850 38,500 36,950 40,806 1,529,858,375
우진플라임 (049800) 2,235 -30 -1.32 2,260 2,260 2,230 10,848 24,362,330
한전KPS (051600) 42,650 150 .35 42,250 42,900 41,900 122,983 5,231,332,300
진양화학 (051630) 2,155 0 0 2,160 2,175 2,130 108,486 233,285,512
LG생활건강 (051900) 329,500 0 0 330,000 335,500 329,000 53,040 17,530,710,250
LG생활건강우 (051905) 130,600 2300 1.79 128,000 131,200 128,000 7,156 933,238,300
LG화학 (051910) 209,000 1000 .48 208,000 211,500 207,500 371,941 77,697,930,500
LG화학우 (051915) 104,300 0 0 104,300 105,700 104,100 22,353 2,338,906,050
한전기술 (052690) 62,600 -900 -1.42 63,400 63,800 61,400 212,126 13,193,197,200
스카이라이프 (053210) 4,530 -5 -.11 4,560 4,570 4,470 47,392 213,592,650
한미글로벌 (053690) 15,970 -80 -.5 15,970 16,120 15,900 22,986 367,626,150
테이팩스 (055490) 14,190 90 .64 14,100 14,400 13,990 8,828 124,576,860
신한지주 (055550) 50,900 -200 -.39 50,700 51,300 50,600 1,398,474 71,198,369,350
현대홈쇼핑 (057050) 49,500 -250 -.5 49,550 49,550 48,750 8,749 430,747,200
포스코스틸리온 (058430) 38,100 -300 -.78 38,400 38,750 38,000 12,206 466,748,100
세아홀딩스 (058650) 94,200 300 .32 94,200 94,200 93,800 210 19,742,400
다스코 (058730) 3,140 10 .32 3,095 3,140 3,085 62,615 194,905,055
KTcs (058850) 2,885 60 2.12 2,840 2,885 2,835 432,631 1,235,966,011
KTis (058860) 2,820 0 0 2,830 2,880 2,795 1,768,331 5,006,905,052
HL홀딩스 (060980) 37,300 150 .4 37,350 37,400 36,750 15,432 573,693,025
산일전기 (062040) 58,900 300 .51 58,600 59,800 57,600 291,046 17,145,105,100
종근당바이오 (063160) 22,350 350 1.59 21,950 22,500 21,950 3,152 70,150,500
현대로템 (064350) 116,300 -2000 -1.69 117,200 118,700 114,400 1,503,830 175,020,508,750
LG씨엔에스 (064400) 54,100 1200 2.27 52,900 54,400 52,600 301,379 16,240,446,700
SNT모티브 (064960) 27,650 200 .73 27,800 27,850 27,000 46,428 1,272,238,575
LG전자 (066570) 70,800 -400 -.56 71,200 71,500 70,800 367,397 26,061,872,200
LG전자우 (066575) 34,850 50 .14 35,000 35,150 34,750 46,623 1,627,075,700
엘앤에프 (066970) 65,200 800 1.24 64,100 66,300 63,800 363,556 23,714,402,550
세이브존I&C (067830) 2,315 10 .43 2,305 2,335 2,285 57,322 132,862,308
셀트리온 (068270) 159,400 -900 -.56 160,000 161,000 159,400 369,646 59,118,643,200
삼성출판사 (068290) 16,650 -130 -.77 16,820 16,870 16,640 9,484 158,707,930
TKG휴켐스 (069260) 16,250 60 .37 16,050 16,250 16,040 46,329 748,502,640
대호에이엘 (069460) 1,890 0 0 1,890 1,914 1,831 613,088 1,151,188,062
대웅제약 (069620) 142,700 6300 4.62 136,600 144,000 136,600 44,303 6,249,585,450
한세엠케이 (069640) 1,190 -4 -.34 1,194 1,238 1,188 16,218 19,369,805
DSR제강 (069730) 3,520 5 .14 3,515 3,520 3,480 7,880 27,549,315
현대백화점 (069960) 62,100 3000 5.08 58,800 62,300 58,800 129,464 7,926,619,100
모나용평 (070960) 4,280 -5 -.12 4,290 4,310 4,250 148,174 633,669,977
한국금융지주 (071050) 83,500 800 .97 82,100 84,500 82,100 128,218 10,695,211,550
한국금융지주우 (071055) 64,000 1000 1.59 63,200 64,100 63,000 15,599 994,677,750
하이스틸 (071090) 3,975 5 .13 3,970 4,000 3,900 429,161 1,697,246,129
지역난방공사 (071320) 53,900 -200 -.37 53,900 54,400 52,600 12,365 660,474,550
롯데하이마트 (071840) 7,520 -10 -.13 7,580 7,590 7,440 28,445 212,724,465
코아스 (071950) 9,630 370 4 9,250 9,800 9,050 28,655 269,950,885
HD현대마린엔진 (071970) 38,650 1050 2.79 37,800 39,500 37,450 440,026 16,919,230,050
유엔젤 (072130) 5,480 -250 -4.36 5,730 5,790 5,340 404,132 2,240,379,965
농심홀딩스 (072710) 67,600 500 .75 67,300 67,700 66,900 2,936 197,768,450
금호타이어 (073240) 4,800 -35 -.72 4,800 4,880 4,785 374,933 1,811,120,727
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,325 15 .45 3,330 3,380 3,300 5,970 19,804,680
세진중공업 (075580) 9,320 60 .65 9,410 9,410 9,180 333,699 3,102,060,530
유니퀘스트 (077500) 5,990 100 1.7 5,900 6,030 5,840 86,914 516,225,535
STX엔진 (077970) 24,500 -100 -.41 24,650 24,650 24,050 216,756 5,286,318,825
텔코웨어 (078000) 9,470 50 .53 9,380 9,640 9,230 31,041 293,901,280
에이블씨엔씨 (078520) 7,180 230 3.31 6,980 7,240 6,980 184,510 1,322,385,430
GS (078930) 38,550 350 .92 38,050 38,750 38,050 167,791 6,467,405,050
GS우 (078935) 37,450 150 .4 37,450 37,450 37,300 3,999 149,583,750
CJ CGV (079160) 5,050 50 1 5,020 5,060 4,970 174,303 872,750,096
현대리바트 (079430) 7,590 200 2.71 7,290 7,940 7,290 143,641 1,098,508,600
LIG넥스원 (079550) 372,500 36000 10.7 336,500 419,500 326,500 1,292,916 496,772,127,750
전진건설로봇 (079900) 48,800 -100 -.2 48,900 49,600 47,650 127,504 6,201,536,125
휴비스 (079980) 2,810 -5 -.18 2,820 2,840 2,785 31,487 88,234,057
일진다이아 (081000) 12,370 240 1.98 12,240 12,370 12,220 11,485 141,132,590
미스토홀딩스 (081660) 36,800 -800 -2.13 37,450 38,000 36,800 210,597 7,866,456,250
동양생명 (082640) 5,390 -240 -4.26 5,640 5,720 5,360 427,597 2,354,926,925
한화엔진 (082740) 28,350 100 .35 28,450 28,700 28,100 795,626 22,591,319,100
그린케미칼 (083420) 8,960 590 7.05 9,180 10,070 8,880 8,018,212 76,849,512,235
대한제강 (084010) 15,800 540 3.54 16,090 16,090 15,600 49,736 786,591,595
동양고속 (084670) 7,470 -10 -.13 7,780 7,830 7,300 15,400 115,223,945
이월드 (084680) 1,427 -11 -.76 1,439 1,459 1,422 164,312 234,927,702
대상홀딩스 (084690) 9,300 -110 -1.17 9,420 9,590 9,280 449,845 4,206,034,630
대상홀딩스우 (084695) 14,030 450 3.31 13,770 14,350 13,610 26,255 366,079,540
TBH글로벌 (084870) 1,208 5 .42 1,203 1,219 1,190 23,030 27,777,640
엔케이 (085310) 899 1 .11 899 905 893 55,579 49,911,417
미래에셋생명 (085620) 5,310 -50 -.93 5,360 5,450 5,180 218,334 1,173,369,010
현대글로비스 (086280) 106,100 700 .66 105,000 106,600 104,500 383,650 40,606,686,900
하나금융지주 (086790) 64,700 -600 -.92 64,500 65,500 64,400 861,049 55,794,605,000
이리츠코크렙 (088260) 4,660 -40 -.85 4,700 4,725 4,645 27,746 129,266,095
한화생명 (088350) 2,640 30 1.15 2,610 2,675 2,600 1,397,906 3,695,155,740
진도 (088790) 1,946 -21 -1.07 1,968 2,000 1,942 46,769 91,399,887
맥쿼리인프라 (088980) 11,540 -30 -.26 11,570 11,580 11,510 455,169 5,249,523,480
HDC현대EP (089470) 3,655 70 1.95 3,610 3,655 3,600 15,570 56,581,700
제주항공 (089590) 6,970 -110 -1.55 7,070 7,120 6,870 136,256 947,492,050
롯데렌탈 (089860) 31,000 1250 4.2 29,900 31,300 29,800 102,319 3,132,937,800
평화산업 (090080) 1,476 233 18.74 1,320 1,550 1,315 42,120,073 60,500,274,542
노루페인트 (090350) 8,110 50 .62 8,060 8,130 8,000 38,974 314,709,260
노루페인트우 (090355) 13,020 -80 -.61 13,100 13,230 12,950 816 10,656,410
메타랩스 (090370) 1,413 3 .21 1,396 1,418 1,390 25,724 36,050,757
아모레퍼시픽 (090430) 125,200 1900 1.54 122,900 128,700 122,800 533,711 67,246,882,500
아모레퍼시픽우 (090435) 39,300 1500 3.97 37,400 39,750 37,400 40,794 1,595,000,925
비에이치 (090460) 12,470 100 .81 12,400 12,570 12,370 89,571 1,117,853,050
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,195 -40 -1.79 2,235 2,250 2,160 490,828 1,072,490,080
디아이씨 (092200) 4,535 -55 -1.2 4,550 4,615 4,480 173,411 791,571,905
KEC (092220) 730 7 .97 723 741 723 264,165 192,851,447
KPX홀딩스 (092230) 61,100 100 .16 60,500 61,200 60,400 3,210 195,171,450
기신정기 (092440) 2,450 20 .82 2,450 2,450 2,425 4,351 10,609,615
DYP (092780) 4,520 5 .11 4,485 4,535 4,475 10,983 49,503,242
넥스틸 (092790) 12,330 -180 -1.44 12,530 12,570 12,310 198,611 2,462,806,235
LF (093050) 14,770 0 0 14,760 14,790 14,640 36,222 531,949,550
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,595 -115 -4.24 2,770 2,775 2,580 3,417,041 9,070,650,005
후성 (093370) 4,370 35 .81 4,335 4,405 4,330 237,548 1,037,944,675
효성ITX (094280) 12,210 80 .66 12,160 12,210 12,140 5,642 68,705,295
맵스리얼티1 (094800) 4,320 0 0 4,390 4,390 4,310 17,437 75,344,400
AJ네트웍스 (095570) 3,815 -25 -.65 3,840 3,850 3,800 190,658 726,670,481
웅진씽크빅 (095720) 1,631 -8 -.49 1,634 1,672 1,612 1,302,079 2,128,702,538
JW홀딩스 (096760) 3,060 25 .82 3,045 3,090 3,020 51,116 155,382,459
SK이노베이션 (096770) 93,500 500 .54 93,000 94,000 92,600 309,396 28,851,508,700
SK이노베이션우 (096775) 65,700 0 0 65,700 66,400 65,300 1,568 102,879,200
HJ중공업 (097230) 7,680 -120 -1.54 7,750 7,770 7,630 578,140 4,443,247,875
엠씨넥스 (097520) 25,650 900 3.64 24,850 26,100 24,850 121,598 3,123,421,025
CJ제일제당 (097950) 245,500 -500 -.2 245,500 247,500 244,500 37,068 9,114,590,250
CJ제일제당 우 (097955) 141,600 1800 1.29 140,300 142,400 139,600 6,993 988,636,150
SK오션플랜트 (100090) 15,360 650 4.42 14,910 15,410 14,700 162,041 2,457,443,920
비상교육 (100220) 5,370 -170 -3.07 5,560 5,560 5,290 123,810 667,535,170
진양홀딩스 (100250) 3,055 -15 -.49 3,065 3,065 3,040 17,117 52,165,199
SNT에너지 (100840) 38,750 -1000 -2.52 39,750 39,750 38,100 124,559 4,817,475,550
인바이오젠 (101140) 12,750 570 4.68 12,600 12,950 12,200 61,186 761,235,860
해태제과식품 (101530) 6,930 -110 -1.56 7,030 7,040 6,870 25,248 174,858,575
동성케미컬 (102260) 4,135 50 1.22 4,025 4,135 4,025 103,496 423,353,356
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,940 -100 -.91 10,860 11,180 10,860 6,727 73,851,030
풍산 (103140) 60,700 -700 -1.14 61,700 62,000 60,100 283,837 17,305,075,650
일진전기 (103590) 28,800 1850 6.86 27,300 29,100 26,550 1,148,317 32,480,067,475
한국철강 (104700) 8,300 -50 -.6 8,350 8,390 8,230 14,858 122,846,300
KB금융 (105560) 94,500 900 .96 93,500 94,500 93,200 1,286,335 121,103,241,000
한세실업 (105630) 11,200 130 1.17 11,070 11,310 11,030 62,219 696,394,960
우진 (105840) 7,490 60 .81 7,440 7,520 7,300 78,849 584,320,195
미원홀딩스 (107590) 75,700 900 1.2 75,200 75,800 75,200 59 4,452,700
LX세미콘 (108320) 56,100 400 .72 55,800 56,800 55,700 28,043 1,578,657,800
LX하우시스 (108670) 28,950 -200 -.69 29,200 29,300 28,900 9,011 261,319,850
LX하우시스우 (108675) 18,130 80 .44 18,050 18,140 18,050 320 5,795,630
주성코퍼레이션 (109070) 1,004 -6 -.59 1,010 1,027 999 326,855 328,680,838
호전실업 (111110) 8,140 0 0 8,090 8,260 8,070 8,592 69,585,350
동인기연 (111380) 16,740 250 1.52 16,460 16,930 16,300 4,876 81,273,310
영원무역 (111770) 45,750 -200 -.44 45,850 46,550 45,750 68,188 3,135,587,350
씨에스윈드 (112610) 42,850 4200 10.87 38,900 43,650 37,700 2,462,484 102,324,321,000
GKL (114090) 12,110 -180 -1.46 12,290 12,310 12,100 148,327 1,807,607,695
대성에너지 (117580) 7,660 -80 -1.03 7,700 7,740 7,650 25,546 196,244,400
메타케어 (118000) 309 -3 -.96 313 313 307 170,134 52,649,500
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 98,800 -200 -.2 98,100 99,100 98,100 1,117 110,079,900
코오롱인더 (120110) 31,650 400 1.28 31,500 31,950 31,350 75,131 2,380,662,675
코오롱인더우 (120115) 20,300 400 2.01 20,000 20,600 19,910 13,167 267,194,940
아이마켓코리아 (122900) 8,030 20 .25 7,940 8,030 7,940 30,978 247,936,785
한국화장품 (123690) 7,200 30 .42 7,150 7,330 7,090 147,208 1,062,966,235
SJM (123700) 3,145 10 .32 3,140 3,145 3,120 8,537 26,791,605
한국자산신탁 (123890) 2,370 0 0 2,360 2,380 2,355 154,915 366,432,273
현대퓨처넷 (126560) 3,170 265 9.12 3,035 3,175 3,000 533,123 1,658,766,238
수산인더스트리 (126720) 19,910 110 .56 19,680 19,960 19,650 16,815 332,758,820
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 260,000 2500 .97 259,500 271,500 259,000 134,922 35,560,303,250
인터지스 (129260) 2,615 -45 -1.69 2,655 2,660 2,585 110,233 289,274,100
한전산업 (130660) 10,930 -100 -.91 11,030 11,100 10,720 300,256 3,262,419,935
화인베스틸 (133820) 852 1 .12 851 873 844 34,465 29,349,606
미원화학 (134380) 79,500 500 .63 79,000 79,500 78,500 463 36,570,100
시디즈 (134790) 28,000 -50 -.18 28,050 28,150 27,550 12,561 349,525,475
선진 (136490) 5,870 -20 -.34 5,890 5,940 5,750 54,320 317,910,330
에스디바이오센서 (137310) 9,410 -10 -.11 9,370 9,640 9,370 95,456 902,504,530
메리츠금융지주 (138040) 121,400 -800 -.65 121,100 122,200 119,900 357,191 43,141,501,150
코오롱ENP (138490) 6,510 170 2.68 6,310 6,560 6,310 198,266 1,283,797,295
BNK금융지주 (138930) 10,350 -100 -.96 10,420 10,550 10,350 1,197,894 12,480,038,165
iM금융지주 (139130) 10,390 -40 -.38 10,320 10,470 10,320 468,404 4,883,225,670
이마트 (139480) 90,500 200 .22 89,900 91,900 89,200 140,786 12,762,658,400
아주스틸 (139990) 3,830 10 .26 3,845 3,845 3,820 13,805 52,878,747
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,563 -53 -3.28 1,678 1,678 1,563 26,394 42,732,774
다이나믹디자인 (145210) 1,023 12 1.19 1,011 1,024 995 124,419 125,391,914
케이탑리츠 (145270) 951 0 0 959 959 946 41,750 39,652,466
덴티움 (145720) 77,100 5000 6.93 72,600 77,800 72,500 138,086 10,482,182,050
삼양사 (145990) 48,000 0 0 48,100 48,250 47,800 5,082 243,859,550
삼양사우 (145995) 30,900 100 .32 31,000 31,000 30,850 428 13,226,200
한국ANKOR유전 (152550) 265 0 0 267 267 264 409,282 108,511,671
DSR (155660) 3,820 55 1.46 3,775 3,820 3,710 12,795 48,355,255
애경케미칼 (161000) 10,570 -460 -4.17 10,910 11,060 10,290 1,216,535 12,869,268,670
한국타이어앤테크놀로지 (161390) 40,950 -250 -.61 41,000 41,250 40,800 269,200 11,039,544,075
한국콜마 (161890) 79,600 4100 5.43 75,700 79,800 75,500 378,755 29,665,080,700
동일고무벨트 (163560) 6,980 -60 -.85 7,060 7,100 6,950 18,545 130,276,540
동아에스티 (170900) 47,150 900 1.95 47,000 47,600 46,550 19,004 896,050,775
JB금융지주 (175330) 17,050 -270 -1.56 16,970 17,250 16,970 423,116 7,225,126,480
PI첨단소재 (178920) 16,620 -210 -1.25 16,800 16,880 16,430 137,649 2,287,387,855
한진칼 (180640) 85,700 300 .35 84,100 87,600 84,000 66,386 5,710,880,700
한진칼우 (18064K) 22,500 500 2.27 22,500 22,500 22,200 982 21,984,350
NHN (181710) 22,350 100 .45 22,200 22,400 21,900 64,810 1,433,623,350
아세아시멘트 (183190) 11,130 100 .91 11,040 11,140 10,980 40,080 443,859,125
종근당 (185750) 79,300 400 .51 78,800 79,700 78,600 16,409 1,299,037,400
더블유게임즈 (192080) 55,000 -1000 -1.79 55,600 56,000 54,700 50,217 2,767,702,150
쿠쿠홀딩스 (192400) 23,700 -350 -1.46 24,200 24,250 23,700 11,352 270,163,175
드림텍 (192650) 6,160 -60 -.96 6,220 6,250 6,100 162,990 1,002,333,240
코스맥스 (192820) 196,100 21700 12.44 176,900 196,600 175,100 260,442 49,499,789,450
제이에스코퍼레이션 (194370) 8,010 0 0 8,050 8,260 7,940 76,869 618,178,015
해성디에스 (195870) 19,700 -300 -1.5 20,200 20,250 19,550 164,018 3,239,873,155
서연이화 (200880) 11,760 40 .34 11,630 11,840 11,630 67,677 794,681,675
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,350 -400 -1.09 36,250 37,000 36,250 180,658 6,595,991,300
삼성바이오로직스 (207940) 1,036,000 -5000 -.48 1,047,000 1,055,000 1,036,000 67,903 70,643,750,000
디와이파워 (210540) 11,640 -90 -.77 11,780 11,780 11,570 14,695 170,785,095
SK디앤디 (210980) 9,030 70 .78 8,960 9,080 8,960 32,705 295,632,815
한솔제지 (213500) 8,370 60 .72 8,300 8,370 8,300 30,412 253,481,075
이노션 (214320) 18,050 -170 -.93 18,220 18,360 18,050 29,788 540,404,790
금호에이치티 (214330) 646 1 .16 647 648 642 165,496 106,836,491
경보제약 (214390) 5,490 130 2.43 5,400 5,490 5,370 13,128 71,512,730
토니모리 (214420) 9,650 460 5.01 9,190 9,760 9,150 1,087,701 10,398,383,165
잇츠한불 (226320) 12,440 70 .57 12,500 12,595 12,110 47,613 590,580,040
현대코퍼레이션홀딩스 (227840) 10,990 -10 -.09 11,150 11,150 10,340 13,888 151,467,290
LS에코에너지 (229640) 33,100 350 1.07 33,100 33,300 32,400 102,418 3,363,426,275
JW생명과학 (234080) 11,580 40 .35 11,540 11,630 11,520 24,965 289,343,455
두산밥캣 (241560) 47,850 -100 -.21 47,900 48,850 47,150 268,537 12,858,435,461
화승엔터프라이즈 (241590) 7,810 -10 -.13 7,830 7,910 7,740 103,279 807,026,370
에이플러스에셋 (244920) 4,725 75 1.61 4,655 4,725 4,580 81,383 377,084,562
솔루엠 (248070) 16,080 -50 -.31 16,100 16,360 16,000 88,387 1,420,357,295
샘표식품 (248170) 26,950 -400 -1.46 27,400 27,550 26,950 6,611 179,897,950
일동제약 (249420) 11,620 50 .43 11,460 11,770 11,460 22,929 266,628,565
넷마블 (251270) 44,950 -600 -1.32 45,550 46,250 44,950 143,632 6,509,857,075
크래프톤 (259960) 379,000 -6500 -1.69 383,000 386,000 373,500 124,362 47,241,504,500
크라운제과 (264900) 8,550 190 2.27 8,360 8,550 8,360 35,853 304,718,035
크라운제과우 (26490K) 10,120 -50 -.49 10,380 10,480 10,090 4,232 43,391,370
HD현대 (267250) 79,300 -500 -.63 79,300 80,000 79,000 178,373 14,177,911,800
HD현대일렉트릭 (267260) 343,000 7500 2.24 338,500 343,500 328,000 358,792 121,600,088,250
HD현대건설기계 (267270) 69,700 0 0 69,600 70,000 68,500 83,554 5,788,092,950
경동도시가스 (267290) 17,690 90 .51 17,640 17,690 17,630 3,179 56,176,350
아시아나IDT (267850) 11,700 60 .52 11,770 11,790 11,560 11,052 129,251,690
미원에스씨 (268280) 157,900 -6700 -4.07 164,900 164,900 155,600 1,886 297,430,100
오리온 (271560) 123,300 600 .49 122,300 124,000 121,800 169,577 20,858,863,000
일진하이솔루스 (271940) 13,360 30 .23 13,050 13,440 13,050 46,316 616,931,275
제일약품 (271980) 12,180 -130 -1.06 12,310 12,400 12,150 24,065 294,460,570
한화시스템 (272210) 45,250 600 1.34 45,900 46,100 44,650 3,590,955 163,251,006,600
진에어 (272450) 9,400 -180 -1.88 9,700 9,700 9,370 114,002 1,076,000,400
삼양패키징 (272550) 13,630 80 .59 13,470 13,630 13,470 6,367 86,230,675
에이피알 (278470) 98,400 22000 28.8 76,400 99,300 76,200 6,642,662 616,196,204,850
롯데웰푸드 (280360) 115,100 -1700 -1.46 116,400 117,700 115,100 13,472 1,562,020,200
케이씨텍 (281820) 26,750 250 .94 26,550 27,000 26,450 197,471 5,290,806,700
BGF리테일 (282330) 112,600 -300 -.27 112,000 113,900 111,500 48,619 5,476,269,050
쿠쿠홈시스 (284740) 22,500 100 .45 22,400 22,600 22,250 22,089 494,583,425
SK케미칼 (285130) 42,900 3050 7.65 39,650 42,950 39,650 87,792 3,668,643,550
SK케미칼우 (28513K) 20,500 450 2.24 19,850 20,750 19,850 16,946 347,251,620
롯데이노베이트 (286940) 18,940 -50 -.26 19,000 19,090 18,880 5,095 96,542,510
하나제약 (293480) 11,550 70 .61 11,400 11,630 11,400 8,278 95,078,620
신한알파리츠 (293940) 5,800 20 .35 5,820 5,830 5,770 54,857 317,544,115
HDC현대산업개발 (294870) 25,500 -100 -.39 25,550 25,700 24,500 145,623 3,656,511,975
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 239,000 0 0 239,000 245,000 238,000 10,359 2,501,259,250
효성중공업 (298040) 537,000 21000 4.07 519,000 542,000 506,000 83,428 44,029,015,000
HS효성첨단소재 (298050) 188,200 3700 2.01 182,000 188,400 182,000 11,052 2,069,111,350
에어부산 (298690) 2,150 -40 -1.83 2,180 2,195 2,150 312,004 677,456,360
한일시멘트 (300720) 17,870 170 .96 17,960 18,400 17,790 130,929 2,365,265,315
SK바이오사이언스 (302440) 40,200 1400 3.61 39,400 41,650 39,400 238,413 9,675,155,625
세아제강 (306200) 174,200 700 .4 175,200 175,900 172,100 7,653 1,328,572,750
현대오토에버 (307950) 129,000 2200 1.74 127,000 130,200 127,000 47,143 6,081,605,050
씨티알모빌리티 (308170) 5,900 0 0 5,920 5,920 5,870 1,469 8,661,710
우리금융지주 (316140) 17,620 -210 -1.18 17,680 17,780 17,620 2,169,995 38,352,043,685
자이에스앤디 (317400) 3,360 70 2.13 3,290 3,370 3,290 20,822 69,847,690
HD현대에너지솔루션 (322000) 30,150 950 3.25 29,450 30,400 29,100 131,566 3,921,284,425
카카오뱅크 (323410) 23,100 -200 -.86 22,950 23,400 22,900 684,629 15,866,893,450
SK바이오팜 (326030) 97,900 -1100 -1.11 99,300 99,900 97,900 222,083 21,865,345,850
HD현대중공업 (329180) 421,500 6000 1.44 416,000 431,500 410,000 316,537 133,983,087,500
롯데리츠 (330590) 3,620 0 0 3,620 3,650 3,605 133,358 482,062,974
이지스밸류리츠 (334890) 4,680 15 .32 4,685 4,685 4,665 59,855 279,653,194
두산퓨얼셀 (336260) 16,250 690 4.43 15,600 16,250 15,530 433,875 6,955,682,545
두산퓨얼셀1우 (33626K) 4,640 125 2.77 4,515 4,700 4,470 30,923 142,919,105
두산퓨얼셀2우B (33626L) 7,920 70 .89 7,930 7,950 7,610 2,287 18,060,190
솔루스첨단소재 (336370) 8,420 100 1.2 8,320 8,490 8,260 97,211 811,380,275
솔루스첨단소재1우 (33637K) 1,814 9 .5 1,804 1,818 1,796 12,675 22,893,817
솔루스첨단소재2우B (33637L) 4,290 -40 -.92 4,405 4,495 4,250 59,275 255,611,910
NH프라임리츠 (338100) 4,610 15 .33 4,605 4,620 4,590 47,549 219,071,561
교촌에프앤비 (339770) 5,360 -30 -.56 5,390 5,400 5,320 29,960 160,112,735
KCC글라스 (344820) 32,100 100 .31 32,000 32,200 31,850 16,601 530,265,625
제이알글로벌리츠 (348950) 2,755 25 .92 2,735 2,755 2,700 340,247 928,544,412
이지스레지던스리츠 (350520) 4,265 30 .71 4,230 4,265 4,230 61,412 261,212,883
하이브 (352820) 265,000 500 .19 265,500 271,500 262,500 239,328 63,586,347,500
대덕전자 (353200) 14,220 -10 -.07 14,320 14,590 14,190 146,447 2,091,192,295
대덕전자1우 (35320K) 7,760 40 .52 7,840 7,840 7,580 6,882 52,404,280
코람코라이프인프라리츠 (357120) 4,555 30 .66 4,530 4,555 4,510 59,114 268,500,835
미래에셋맵스리츠 (357250) 2,785 5 .18 2,795 2,800 2,775 10,410 28,964,145
마스턴프리미어리츠 (357430) 1,488 0 0 1,490 1,490 1,486 17,990 26,776,633
SK아이이테크놀로지 (361610) 23,100 150 .65 22,950 23,350 22,700 203,599 4,690,805,500
티와이홀딩스 (363280) 2,355 -100 -4.07 2,350 2,415 2,290 337,291 788,942,504
티와이홀딩스우 (36328K) 4,310 -860 -16.63 4,110 4,700 4,110 155,138 683,634,950
ESR켄달스퀘어리츠 (365550) 4,850 60 1.25 4,825 4,850 4,790 88,229 426,136,435
한컴라이프케어 (372910) 3,105 -25 -.8 3,145 3,215 3,100 160,339 503,364,720
LG에너지솔루션 (373220) 327,500 5000 1.55 322,000 329,000 319,500 384,939 125,032,471,750
DL이앤씨 (375500) 44,100 -850 -1.89 45,000 45,150 44,100 143,820 6,372,293,025
DL이앤씨우 (37550K) 18,090 -10 -.06 18,170 18,170 18,000 5,506 99,304,640
DL이앤씨2우(전환) (37550L) 29,400 50 .17 29,400 29,450 28,800 3,986 116,358,975
디앤디플랫폼리츠 (377190) 3,215 5 .16 3,235 3,235 3,200 22,704 72,994,320
카카오페이 (377300) 29,700 -1800 -5.71 31,750 31,800 29,400 809,705 24,077,719,125
바이오노트 (377740) 4,545 -25 -.55 4,620 4,620 4,525 31,508 143,239,200
화승알앤에이 (378850) 3,200 30 .95 3,170 3,210 3,160 22,993 73,242,950
케이카 (381970) 13,880 -160 -1.14 14,060 14,060 13,800 52,620 729,836,555
F&F (383220) 68,500 -1000 -1.44 69,500 70,900 68,000 73,898 5,105,095,050
LX홀딩스 (383800) 6,650 60 .91 6,570 6,660 6,560 59,703 394,911,480
LX홀딩스1우 (38380K) 8,050 0 0 8,050 8,050 7,970 195 1,567,535
SK리츠 (395400) 4,965 10 .2 5,000 5,000 4,945 92,818 461,068,155
미래에셋글로벌리츠 (396690) 2,775 -5 -.18 2,780 2,785 2,630 35,009 96,387,053
NH올원리츠 (400760) 3,620 -5 -.14 3,625 3,635 3,600 42,794 155,056,750
SK스퀘어 (402340) 93,000 700 .76 93,000 94,900 92,100 230,085 21,504,808,300
쏘카 (403550) 14,380 -90 -.62 14,470 14,470 14,350 787 11,338,320
신한서부티엔디리츠 (404990) 3,510 40 1.15 3,470 3,515 3,465 29,877 104,333,983
KB발해인프라 (415640) 7,750 -40 -.51 7,800 7,800 7,650 35,098 271,505,135
코람코더원리츠 (417310) 5,100 20 .39 5,080 5,100 5,060 13,568 69,023,545
KB스타리츠 (432320) 3,995 25 .63 3,970 4,050 3,960 47,467 189,718,312
HD현대마린솔루션 (443060) 173,000 13400 8.4 159,600 174,000 157,400 263,126 44,505,575,500
유니드비티플러스 (446070) 4,100 -40 -.97 4,090 4,175 4,025 88,611 362,698,289
삼성FN리츠 (448730) 4,565 45 1 4,520 4,565 4,500 46,690 211,917,889
에코프로머티 (450080) 55,000 1800 3.38 54,000 56,000 53,500 541,386 29,702,027,400
코오롱모빌리티그룹 (450140) 2,080 20 .97 2,040 2,100 2,040 310,604 640,745,675
코오롱모빌리티그룹우 (45014K) 3,090 -10 -.32 3,085 3,120 3,075 3,879 11,975,635
한화리츠 (451800) 3,810 15 .4 3,830 3,830 3,780 148,570 564,383,612
한화갤러리아 (452260) 1,220 18 1.5 1,202 1,221 1,197 466,314 562,985,576
한화갤러리아우 (45226K) 2,305 5 .22 2,210 2,305 2,210 4,620 10,341,605
현대그린푸드 (453340) 15,540 390 2.57 15,150 15,550 14,870 75,465 1,146,738,420
두산로보틱스 (454910) 51,100 500 .99 50,700 51,500 50,200 200,315 10,203,849,300
OCI (456040) 57,700 2300 4.15 55,200 58,200 55,200 52,962 3,038,875,500
이수스페셜티케미컬 (457190) 42,500 400 .95 42,000 42,750 41,750 141,870 5,991,624,475
동국씨엠 (460850) 6,210 0 0 6,230 6,240 6,170 16,757 103,811,760
동국제강 (460860) 9,160 -10 -.11 9,190 9,220 9,120 39,660 363,003,730
조선내화 (462520) 13,630 150 1.11 13,480 13,650 13,460 1,754 23,785,620
시프트업 (462870) 56,000 -800 -1.41 57,200 57,200 54,100 158,188 8,757,528,250
STX그린로지스 (465770) 8,490 -240 -2.75 8,650 8,720 8,460 93,703 801,025,605
SK이터닉스 (475150) 16,750 -120 -.71 16,980 17,170 16,670 346,344 5,842,059,440
더본코리아 (475560) 26,750 350 1.33 26,800 27,000 26,500 114,504 3,058,774,100
씨케이솔루션 (480370) 12,880 20 .16 12,860 13,360 12,720 199,096 2,595,630,830
신한글로벌액티브리츠 (481850) 1,634 2 .12 1,644 1,644 1,625 83,313 136,150,620
엠앤씨솔루션 (484870) 110,600 5100 4.83 104,200 113,900 103,000 64,737 7,039,549,400
HS효성 (487570) 40,200 50 .12 40,450 40,450 39,650 2,452 98,412,550
한화비전 (489790) 63,000 2800 4.65 61,200 64,800 60,400 1,964,066 124,026,707,650
GS피앤엘 (499790) 20,500 400 1.99 20,300 20,750 19,800 34,534 701,655,725
엘브이엠씨홀딩스 (900140) 1,799 79 4.59 1,719 1,810 1,712 691,164 1,230,323,361
프레스티지바이오파마 (950210) 13,840 100 .73 13,700 13,950 13,700 38,112 527,333,080

Leave a Comment