KOSPI 20250509

KOSPI 일별 조회 데이터 [962] (2025-05-09)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,220 -80 -1.27 6,330 6,330 6,195 33,277 207,481,195
KR모터스 (000040) 447 -11 -2.4 458 459 441 154,385 69,596,239
경방 (000050) 9,220 820 9.76 8,190 10,920 7,670 13,799,854 136,588,573,715
삼양홀딩스 (000070) 62,100 1100 1.8 61,000 62,200 61,000 16,416 1,014,611,700
삼양홀딩스우 (000075) 61,000 1000 1.67 60,600 61,500 60,600 161 9,832,600
하이트진로 (000080) 19,290 10 .05 19,270 19,310 19,230 46,914 904,121,310
하이트진로2우B (000087) 15,350 30 .2 15,390 15,400 15,280 370 5,664,200
유한양행 (000100) 107,200 -2600 -2.37 109,800 110,300 106,700 317,901 34,260,316,800
유한양행우 (000105) 96,400 -2200 -2.23 98,600 98,600 96,100 6,153 595,744,150
CJ대한통운 (000120) 84,200 1200 1.45 83,200 85,000 83,000 37,769 3,185,388,900
하이트진로홀딩스 (000140) 8,520 -10 -.12 8,550 8,550 8,500 7,145 60,864,370
하이트진로홀딩스우 (000145) 10,870 -30 -.28 10,900 10,900 10,650 45 488,610
두산 (000150) 345,000 14500 4.39 335,000 349,000 326,500 191,415 64,573,139,138
두산우 (000155) 218,500 17500 8.71 208,000 219,000 205,000 90,257 19,248,494,250
두산2우B (000157) 238,500 31500 15.22 210,000 238,500 207,000 17,717 3,977,993,750
성창기업지주 (000180) 1,332 -4 -.3 1,353 1,353 1,319 15,395 20,460,678
DL (000210) 33,450 -400 -1.18 33,850 35,150 33,100 74,969 2,539,116,925
DL우 (000215) 19,860 -240 -1.19 20,100 20,350 19,700 1,601 32,147,910
유유제약 (000220) 4,560 -70 -1.51 4,635 4,635 4,535 63,248 288,147,803
유유제약1우 (000225) 4,730 -135 -2.77 4,865 4,890 4,730 10,178 48,685,690
유유제약2우B (000227) 10,220 240 2.4 10,100 10,300 9,910 715 7,144,600
일동홀딩스 (000230) 6,060 -70 -1.14 6,130 6,150 5,970 20,973 126,812,315
한국앤컴퍼니 (000240) 15,000 -180 -1.19 15,210 15,310 14,860 64,834 977,894,820
기아 (000270) 89,300 1500 1.71 89,400 90,700 89,200 967,229 86,884,270,450
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,990 -150 -.99 15,160 15,300 14,710 9,638 144,364,510
노루홀딩스우 (000325) 29,900 -450 -1.48 29,700 29,900 29,600 167 4,972,000
한화손해보험 (000370) 3,970 0 0 3,990 3,990 3,945 188,690 746,238,206
삼화페인트 (000390) 6,030 20 .33 6,010 6,070 5,980 17,394 104,339,300
롯데손해보험 (000400) 1,580 -24 -1.5 1,604 1,619 1,576 374,636 592,560,050
대원강업 (000430) 3,860 -15 -.39 3,880 3,945 3,840 28,964 111,741,430
CR홀딩스 (000480) 5,230 0 0 5,230 5,230 5,160 6,643 34,408,105
대동 (000490) 10,320 -120 -1.15 10,420 10,470 10,300 77,898 805,165,730
가온전선 (000500) 63,900 1600 2.57 62,500 63,900 61,400 94,408 5,946,249,550
삼일제약 (000520) 12,690 60 .48 12,630 12,690 12,300 93,332 1,171,847,250
흥국화재 (000540) 3,330 -30 -.89 3,360 3,395 3,300 61,347 203,803,360
흥국화재우 (000545) 8,230 -980 -10.64 9,150 9,300 8,110 186,573 1,607,752,180
CS홀딩스 (000590) 74,500 -100 -.13 74,500 74,600 73,800 299 22,116,700
동아쏘시오홀딩스 (000640) 99,500 -800 -.8 100,300 100,300 98,500 10,208 1,013,813,350
천일고속 (000650) 40,200 400 1.01 39,750 40,300 39,300 263 10,424,500
SK하이닉스 (000660) 190,100 -200 -.11 192,000 192,800 186,800 2,539,822 480,995,533,500
영풍 (000670) 36,800 -100 -.27 36,950 37,700 36,600 39,713 1,475,754,150
LS네트웍스 (000680) 3,410 -90 -2.57 3,500 3,515 3,400 360,266 1,239,386,566
유수홀딩스 (000700) 5,510 0 0 5,510 5,510 5,450 18,740 102,444,870
현대건설 (000720) 41,200 -1500 -3.51 42,950 42,950 41,100 562,980 23,466,665,450
현대건설우 (000725) 51,600 -1000 -1.9 52,600 52,600 51,600 2,893 149,984,900
이화산업 (000760) 10,800 -70 -.64 10,870 11,000 10,770 1,202 13,029,810
삼성화재 (000810) 375,500 -2500 -.66 374,000 379,500 374,000 51,665 19,434,622,500
삼성화재우 (000815) 281,000 -2500 -.88 285,500 285,500 279,500 8,147 2,294,750,750
화천기공 (000850) 29,200 200 .69 29,000 29,550 28,750 4,565 131,851,450
강남제비스코 (000860) 12,060 10 .08 12,100 12,230 11,930 28,661 346,195,060
한화 (000880) 52,000 2050 4.1 50,300 53,600 50,300 555,287 29,004,859,250
한화우 (000885) 42,000 1400 3.45 40,650 42,000 40,650 489 20,401,150
한화3우B (00088K) 23,450 800 3.53 23,150 24,000 22,950 142,537 3,352,979,125
보해양조 (000890) 480 1 .21 479 495 473 599,672 287,716,270
유니온 (000910) 5,130 -90 -1.72 5,200 5,220 5,080 222,865 1,140,362,385
전방 (000950) 24,700 0 0 24,650 24,750 24,400 340 8,372,150
한국주철관 (000970) 7,190 0 0 7,190 7,400 7,130 523,494 3,806,131,220
DB하이텍 (000990) 38,100 -300 -.78 38,650 38,750 37,800 133,284 5,073,207,950
페이퍼코리아 (001020) 750 5 .67 745 780 739 25,099 18,740,031
CJ (001040) 128,400 -1100 -.85 130,000 132,400 127,900 80,915 10,482,525,000
CJ우 (001045) 70,700 -2300 -3.15 72,600 72,600 68,400 6,748 481,272,750
CJ4우(전환) (00104K) 103,300 -900 -.86 104,800 106,200 103,100 8,309 865,247,400
JW중외제약 (001060) 22,000 -50 -.23 22,100 22,100 21,800 38,527 844,618,300
JW중외제약우 (001065) 28,900 100 .35 28,450 28,900 28,400 339 9,726,150
JW중외제약2우B (001067) 61,000 200 .33 61,000 61,000 60,800 5 304,800
대한방직 (001070) 5,190 20 .39 5,170 5,260 5,160 12,698 65,811,150
만호제강 (001080) 26,550 -150 -.56 26,400 26,750 26,150 643 16,973,600
LX인터내셔널 (001120) 26,850 250 .94 26,650 26,900 26,650 99,193 2,657,446,325
대한제분 (001130) 133,900 -600 -.45 133,200 134,500 132,500 1,565 208,832,650
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,695 -5 -.19 2,710 2,725 2,680 175,997 474,764,658
금호전기 (001210) 1,210 -20 -1.63 1,230 1,260 1,140 492,138 588,636,022
동국홀딩스 (001230) 7,060 20 .28 7,040 7,090 7,020 25,393 178,537,130
GS글로벌 (001250) 2,585 -30 -1.15 2,625 2,630 2,580 399,981 1,038,766,759
남광토건 (001260) 8,300 -160 -1.89 8,400 8,440 8,240 15,056 125,173,530
부국증권 (001270) 29,800 -200 -.67 30,000 30,250 29,750 7,095 213,395,050
부국증권우 (001275) 22,150 100 .45 22,050 22,200 22,050 1,924 42,613,200
상상인증권 (001290) 446 -5 -1.11 451 456 445 34,117 15,292,364
PKC (001340) 6,080 -300 -4.7 6,360 6,410 6,060 166,278 1,023,625,325
삼성제약 (001360) 1,479 -23 -1.53 1,506 1,506 1,473 156,895 232,823,681
SG글로벌 (001380) 1,785 2 .11 1,792 1,816 1,775 334,683 599,098,088
KG케미칼 (001390) 3,885 -45 -1.15 3,905 3,945 3,860 98,366 382,007,914
태원물산 (001420) 4,045 225 5.89 3,790 4,045 3,785 27,418 106,598,230
세아베스틸지주 (001430) 18,000 -200 -1.1 18,200 18,300 17,930 48,046 867,275,090
대한전선 (001440) 11,740 -80 -.68 11,940 11,950 11,710 364,730 4,299,055,600
현대해상 (001450) 21,550 -200 -.92 21,850 22,050 21,400 500,220 10,814,984,500
BYC (001460) 28,500 400 1.42 28,150 28,500 27,900 2,893 81,111,400
BYC우 (001465) 13,010 -710 -5.17 13,680 13,720 13,010 10,126 134,642,540
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,450 -100 -1.53 6,550 6,570 6,390 173,597 1,124,029,025
SK증권 (001510) 495 5 1.02 493 499 489 2,908,418 1,434,830,875
SK증권우 (001515) 1,765 -7 -.4 1,800 1,850 1,760 39,622 70,171,725
동양 (001520) 554 -21 -3.65 571 574 548 2,405,211 1,347,292,643
동양우 (001525) 4,670 -390 -7.71 4,910 4,950 4,670 34,974 167,227,295
동양2우B (001527) 9,000 260 2.97 8,650 9,100 8,640 2,154 19,163,480
DI동일 (001530) 39,750 -500 -1.24 39,800 40,900 38,500 51,566 2,026,518,325
조비 (001550) 12,220 160 1.33 12,150 12,240 12,000 14,926 180,577,870
제일연마 (001560) 9,550 130 1.38 9,420 9,600 9,200 17,585 163,764,410
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 522 2 .38 515 532 513 24,521 12,783,021
종근당홀딩스 (001630) 47,500 950 2.04 47,200 47,900 47,050 8,004 380,564,250
대상 (001680) 24,650 -50 -.2 24,600 25,100 24,350 78,160 1,936,571,425
대상우 (001685) 16,650 10 .06 16,600 16,760 16,550 9,527 158,511,270
신영증권 (001720) 98,400 4000 4.24 95,900 98,500 94,900 25,290 2,447,957,300
SK네트웍스 (001740) 4,155 15 .36 4,160 4,175 4,130 322,275 1,336,306,574
한양증권 (001750) 13,780 -80 -.58 13,860 13,860 13,660 24,605 337,461,570
한양증권우 (001755) 14,390 -160 -1.1 14,540 14,940 14,260 1,691 24,451,140
SHD (001770) 16,430 -10 -.06 16,210 16,430 16,140 3,061 49,523,530
알루코 (001780) 2,265 45 2.03 2,240 2,290 2,215 863,790 1,950,485,478
대한제당 (001790) 2,910 -175 -5.67 3,070 3,175 2,880 7,777,961 23,395,766,280
대한제당우 (001795) 2,615 -170 -6.1 2,730 2,935 2,565 2,292,928 6,244,397,309
오리온홀딩스 (001800) 19,530 70 .36 19,500 19,800 19,270 114,579 2,232,487,185
삼화콘덴서 (001820) 24,700 -450 -1.79 25,150 25,200 24,650 19,542 483,709,400
KISCO홀딩스 (001940) 20,500 -200 -.97 20,800 20,950 20,200 19,760 403,837,300
코오롱 (002020) 21,850 -600 -2.67 22,500 22,500 21,800 37,454 823,486,950
코오롱우 (002025) 14,010 -390 -2.71 14,320 14,430 14,000 4,403 62,175,490
아세아 (002030) 263,500 0 0 264,000 264,000 255,500 999 261,508,000
비비안 (002070) 826 9 1.1 819 831 814 234,240 193,015,877
경농 (002100) 9,230 -20 -.22 9,250 9,250 9,190 21,991 202,602,170
고려산업 (002140) 2,890 -25 -.86 2,930 2,930 2,880 111,906 324,203,758
도화엔지니어링 (002150) 6,500 -90 -1.37 6,590 6,590 6,440 25,686 167,216,460
삼양통상 (002170) 47,000 -200 -.42 47,200 47,500 46,750 737 34,681,200
한국수출포장 (002200) 2,785 -10 -.36 2,800 2,815 2,780 7,941 22,163,500
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,950 -9 -.46 1,960 1,969 1,922 28,345 54,932,927
고려제강 (002240) 17,030 -150 -.87 17,240 17,240 16,980 10,697 182,561,425
아세아제지 (002310) 6,960 10 .14 6,950 6,960 6,895 129,842 901,710,660
한진 (002320) 18,710 -130 -.69 18,960 18,960 18,620 15,978 298,640,020
넥센타이어 (002350) 5,790 -80 -1.36 5,870 5,980 5,780 306,358 1,808,839,335
넥센타이어1우B (002355) 2,845 40 1.43 2,805 2,860 2,775 11,730 32,938,035
SH에너지화학 (002360) 446 -8 -1.76 452 452 445 258,770 115,930,968
KCC (002380) 262,000 7000 2.75 256,000 264,000 253,500 26,844 7,033,838,250
한독 (002390) 11,780 -270 -2.24 12,000 12,080 11,780 43,388 514,730,140
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,200 235 4.73 5,160 5,200 5,000 13,055 67,359,650
삼익악기 (002450) 1,215 -3 -.25 1,218 1,225 1,170 154,199 185,734,712
HS화성 (002460) 10,080 50 .5 10,150 10,150 9,950 11,937 119,372,620
조흥 (002600) 159,900 1000 .63 158,900 160,700 158,400 7 1,117,300
제일파마홀딩스 (002620) 7,980 70 .88 7,910 7,980 7,800 2,398 18,813,210
오리엔트바이오 (002630) 1,734 -80 -4.41 1,820 1,880 1,702 12,952,933 23,108,702,961
동일제강 (002690) 1,380 0 0 1,380 1,394 1,365 15,177 20,911,514
신일전자 (002700) 1,525 -7 -.46 1,532 1,532 1,521 161,892 246,883,478
TCC스틸 (002710) 19,910 -490 -2.4 20,550 20,600 19,900 110,837 2,216,650,630
국제약품 (002720) 4,555 -10 -.22 4,570 4,605 4,525 36,824 167,774,553
보락 (002760) 1,114 -1 -.09 1,109 1,120 1,107 133,263 148,237,407
진흥기업 (002780) 732 -8 -1.08 740 745 725 364,583 267,227,200
진흥기업우B (002785) 3,405 -85 -2.44 3,610 3,610 3,405 426 1,492,365
진흥기업2우B (002787) 9,740 -160 -1.62 9,900 9,900 9,700 320 3,114,010
아모레퍼시픽홀딩스 (002790) 23,550 350 1.51 23,450 23,950 23,300 203,505 4,814,800,825
아모레퍼시픽홀딩스우 (002795) 9,580 60 .63 9,520 9,600 9,440 10,586 100,998,990
아모레퍼시픽홀딩스3우C (00279K) 18,810 180 .97 18,650 18,900 18,640 6,052 113,553,790
삼영무역 (002810) 13,740 -10 -.07 13,760 13,770 13,610 5,270 71,991,570
SUN&L (002820) 3,095 60 1.98 3,040 3,225 2,995 49,517 152,323,220
미원상사 (002840) 191,600 -5300 -2.69 192,000 192,000 189,000 2,759 525,916,650
신풍 (002870) 1,050 -65 -5.83 1,115 1,115 1,030 331,174 350,388,011
대유에이텍 (002880) 959 14 1.48 943 988 941 95,625 92,032,992
TYM (002900) 4,430 -30 -.67 4,475 4,480 4,390 104,869 462,557,235
유성기업 (002920) 1,929 -10 -.52 1,968 1,968 1,929 80,205 155,838,843
한국쉘석유 (002960) 364,500 0 0 363,000 365,500 362,000 1,410 512,967,000
금호건설 (002990) 2,770 -110 -3.82 2,930 2,935 2,750 134,315 376,317,397
금호건설우 (002995) 12,240 -370 -2.93 12,370 13,320 12,160 19,021 238,812,640
부광약품 (003000) 3,915 -40 -1.01 3,955 3,980 3,900 26,362 103,530,660
혜인 (003010) 4,905 -135 -2.68 5,040 5,050 4,895 86,433 427,979,120
세아제강지주 (003030) 220,500 -1000 -.45 221,500 224,000 218,500 7,043 1,559,624,000
에이프로젠바이오로직스 (003060) 676 -11 -1.6 699 699 674 311,976 211,339,991
코오롱글로벌 (003070) 8,640 -60 -.69 8,750 8,780 8,600 8,630 74,649,185
코오롱글로벌우 (003075) 15,700 -10 -.06 15,710 15,710 15,400 823 12,800,190
SB성보 (003080) 2,545 5 .2 2,540 2,555 2,515 50,548 128,391,483
대웅 (003090) 19,950 460 2.36 19,310 20,300 19,100 60,472 1,193,020,250
일성아이에스 (003120) 15,990 60 .38 15,980 15,990 15,930 2,577 41,119,850
디아이 (003160) 14,400 -380 -2.57 14,880 14,880 14,210 190,814 2,746,683,835
일신방직 (003200) 8,880 220 2.54 8,690 8,910 8,630 49,646 434,879,340
대원제약 (003220) 13,690 -120 -.87 13,800 13,860 13,660 38,169 523,831,210
삼양식품 (003230) 993,000 21000 2.16 973,000 998,000 967,000 46,099 45,657,917,000
태광산업 (003240) 825,000 39000 4.96 791,000 842,000 785,000 2,820 2,304,759,500
흥아해운 (003280) 1,553 -8 -.51 1,562 1,570 1,546 610,320 948,023,114
한일홀딩스 (003300) 15,000 130 .87 14,950 15,010 14,850 13,774 205,739,620
한국화장품제조 (003350) 56,000 1000 1.82 55,700 58,200 54,200 142,791 8,088,110,700
유화증권 (003460) 2,380 -35 -1.45 2,400 2,415 2,375 20,190 48,143,365
유화증권우 (003465) 2,405 10 .42 2,415 2,415 2,405 34 81,970
유안타증권 (003470) 2,920 0 0 2,935 2,965 2,890 229,183 669,168,721
유안타증권우 (003475) 3,080 10 .33 3,080 3,090 3,050 18,632 57,130,627
한진중공업홀딩스 (003480) 4,600 40 .88 4,560 4,600 4,525 39,983 182,282,825
대한항공 (003490) 22,050 -500 -2.22 22,550 22,600 22,000 1,215,110 26,957,331,875
대한항공우 (003495) 22,450 0 0 22,450 22,500 22,200 1,852 41,289,250
영진약품 (003520) 2,005 -10 -.5 2,030 2,030 2,000 92,260 185,159,202
한화투자증권 (003530) 3,580 30 .85 3,675 3,675 3,555 1,288,300 4,660,313,224
한화투자증권우 (003535) 6,160 50 .82 6,470 6,470 6,140 11,327 71,021,180
대신증권 (003540) 19,000 70 .37 19,210 19,220 18,930 87,000 1,653,211,575
대신증권우 (003545) 17,240 -60 -.35 17,310 17,400 17,200 90,981 1,572,649,255
대신증권2우B (003547) 16,560 -10 -.06 16,600 16,690 16,490 40,805 676,833,660
LG (003550) 67,700 800 1.2 67,300 68,300 67,000 137,689 9,336,396,250
LG우 (003555) 56,500 700 1.25 55,800 56,600 55,800 6,563 369,354,450
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 36,400 100 .28 36,350 37,000 35,500 116,955 4,255,103,250
HLB글로벌 (003580) 3,110 -5 -.16 3,145 3,145 3,070 64,922 200,919,225
방림 (003610) 3,895 -50 -1.27 3,975 3,975 3,890 19,035 74,658,455
KG모빌리티 (003620) 3,390 -100 -2.87 3,490 3,520 3,290 1,042,847 3,531,762,061
미창석유 (003650) 101,100 -1100 -1.08 100,400 103,500 100,400 262 26,491,700
포스코퓨처엠 (003670) 120,500 -6000 -4.74 126,700 126,900 120,000 378,457 45,889,760,050
한성기업 (003680) 5,040 -30 -.59 5,070 5,100 5,030 8,848 44,686,360
코리안리 (003690) 8,100 70 .87 8,080 8,100 8,000 178,060 1,435,755,550
삼영 (003720) 4,120 -25 -.6 4,270 4,270 4,020 89,453 368,611,901
진양산업 (003780) 5,660 -100 -1.74 5,750 5,760 5,600 187,657 1,062,766,030
대한화섬 (003830) 112,900 4500 4.15 108,400 113,400 108,400 536 59,680,700
보령 (003850) 8,460 -50 -.59 8,530 8,530 8,420 62,909 532,795,165
남양유업 (003920) 81,200 -800 -.98 82,000 83,800 80,900 17,690 1,461,914,250
남양유업우 (003925) 40,300 -700 -1.71 41,350 41,350 39,750 9,335 376,728,425
사조대림 (003960) 39,600 600 1.54 39,000 40,100 38,700 21,214 840,267,825
롯데정밀화학 (004000) 35,550 -600 -1.66 35,900 36,500 35,500 29,942 1,076,173,475
현대제철 (004020) 24,550 -350 -1.41 25,050 25,050 24,475 295,364 7,309,959,525
SG세계물산 (004060) 323 -3 -.92 326 328 322 304,778 98,780,178
신흥 (004080) 14,590 -10 -.07 14,600 14,600 14,490 1,339 19,440,690
한국석유 (004090) 12,630 60 .48 12,610 12,650 12,530 30,932 389,363,060
태양금속 (004100) 2,450 115 4.93 2,355 2,520 2,335 3,771,721 9,245,096,963
태양금속우 (004105) 3,390 160 4.95 3,265 3,450 3,250 246,618 826,407,589
동방 (004140) 2,460 -10 -.4 2,460 2,535 2,435 728,007 1,793,268,192
한솔홀딩스 (004150) 2,485 0 0 2,490 2,495 2,465 31,664 78,383,890
신세계 (004170) 162,900 3300 2.07 158,500 163,900 158,500 46,376 7,526,213,850
NPC (004250) 4,125 -40 -.96 4,165 4,170 4,090 20,671 85,056,497
NPC우 (004255) 2,355 -25 -1.05 2,390 2,390 2,345 8,251 19,462,040
남성 (004270) 1,101 -22 -1.96 1,125 1,125 1,096 19,758 21,854,962
현대약품 (004310) 3,390 75 2.26 3,315 3,435 3,295 161,086 545,627,800
세방 (004360) 11,610 110 .96 11,560 11,630 11,440 11,270 129,938,765
세방우 (004365) 7,940 40 .51 7,900 8,130 7,790 62,440 496,749,290
농심 (004370) 424,000 12000 2.91 410,500 426,250 408,000 35,903 15,107,589,000
삼익THK (004380) 9,960 -180 -1.78 10,140 10,230 9,920 25,844 258,694,240
서울식품 (004410) 162 -3 -1.82 165 165 160 2,427,115 393,707,998
서울식품우 (004415) 1,245 -17 -1.35 1,260 1,260 1,245 27,932 34,929,212
송원산업 (004430) 12,060 -110 -.9 12,340 12,340 12,010 19,280 233,488,100
삼일씨엔에스 (004440) 4,165 -75 -1.77 4,365 4,365 4,125 16,795 69,868,885
삼화왕관 (004450) 38,400 -250 -.65 38,650 39,350 38,400 1,450 56,152,200
세방전지 (004490) 68,200 100 .15 68,200 68,900 67,600 28,823 1,961,336,500
깨끗한나라 (004540) 2,430 -25 -1.02 2,495 2,495 2,420 154,547 378,136,790
깨끗한나라우 (004545) 13,180 -270 -2.01 13,450 13,450 13,150 1,071 14,097,840
현대비앤지스틸 (004560) 12,060 -190 -1.55 12,250 12,290 12,040 26,186 316,934,200
삼천리 (004690) 92,800 500 .54 92,300 93,000 91,800 5,606 517,635,100
조광피혁 (004700) 52,100 -200 -.38 52,500 52,500 51,900 6,250 326,203,700
한솔테크닉스 (004710) 4,965 255 5.41 4,710 5,060 4,710 373,435 1,841,500,677
팜젠사이언스 (004720) 3,990 -40 -.99 4,030 4,035 3,965 22,916 91,233,205
써니전자 (004770) 1,718 -7 -.41 1,730 1,730 1,683 442,378 754,569,278
효성 (004800) 53,000 1000 1.92 52,300 53,000 51,900 17,110 896,724,900
덕성 (004830) 5,990 -40 -.66 6,030 6,080 5,900 194,208 1,160,849,845
덕성우 (004835) 7,760 20 .26 7,720 7,760 7,610 15,986 122,914,490
DRB동일 (004840) 4,235 -85 -1.97 4,440 4,440 4,190 67,331 285,863,290
티웨이홀딩스 (004870) 684 -15 -2.15 701 710 684 342,206 237,134,095
동일산업 (004890) 43,650 50 .11 43,450 43,750 43,400 1,007 43,975,500
조광페인트 (004910) 6,490 100 1.56 6,390 6,540 6,390 66,435 429,978,095
씨아이테크 (004920) 1,400 -40 -2.78 1,440 1,440 1,371 158,858 222,812,797
한신공영 (004960) 7,210 -20 -.28 7,290 7,290 7,140 14,421 103,632,145
신라교역 (004970) 9,170 -20 -.22 9,160 9,210 9,130 12,970 119,097,215
성신양회 (004980) 9,320 -350 -3.62 9,680 9,690 9,220 378,197 3,558,103,835
성신양회우 (004985) 13,920 -550 -3.8 14,510 14,800 13,820 76,136 1,073,582,040
롯데지주 (004990) 23,350 300 1.3 23,150 23,500 23,050 102,249 2,386,560,525
롯데지주우 (00499K) 27,100 100 .37 27,000 27,150 26,400 407 11,003,150
휴스틸 (005010) 4,830 10 .21 4,895 4,950 4,830 497,959 2,435,380,244
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 36,750 -1300 -3.42 37,700 37,850 36,550 173,022 6,381,844,175
SGC에너지 (005090) 23,300 -250 -1.06 23,600 23,700 23,000 27,605 640,576,100
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 97,100 300 .31 97,000 97,300 94,600 47,178 4,539,746,000
녹십자홀딩스 (005250) 13,840 90 .65 13,750 13,990 13,750 31,071 432,214,340
녹십자홀딩스2우 (005257) 20,650 -1200 -5.49 21,300 21,300 20,650 283 5,915,500
롯데칠성 (005300) 103,600 100 .1 104,000 105,000 103,200 16,659 1,730,321,450
롯데칠성우 (005305) 64,000 400 .63 63,900 64,500 63,500 1,806 115,375,800
온타이드 (005320) 452 8 1.8 446 459 441 211,121 94,782,778
모나미 (005360) 2,040 -10 -.49 2,065 2,065 2,015 15,050 30,678,990
현대차 (005380) 189,900 2800 1.5 191,200 193,400 189,500 514,047 98,242,684,200
현대차우 (005385) 150,400 1800 1.21 149,500 152,200 149,500 62,709 9,438,326,450
현대차2우B (005387) 151,300 1600 1.07 150,900 153,400 149,700 96,418 14,586,611,100
현대차3우B (005389) 149,600 1200 .81 148,800 151,400 148,800 10,123 1,517,710,050
신성통상 (005390) 2,470 140 6.01 2,345 2,480 2,310 408,929 979,433,458
코스모화학 (005420) 14,580 -550 -3.64 15,180 15,280 14,550 100,498 1,475,848,170
한국공항 (005430) 50,500 1300 2.64 49,400 50,700 49,400 9,343 470,875,050
현대지에프홀딩스 (005440) 5,580 -40 -.71 5,640 5,680 5,490 158,876 886,088,470
POSCO홀딩스 (005490) 258,500 -3000 -1.15 262,500 265,000 258,000 216,958 56,550,082,250
삼진제약 (005500) 17,770 30 .17 17,760 17,770 17,600 13,623 240,623,315
SPC삼립 (005610) 61,900 1200 1.98 61,200 62,300 60,800 17,021 1,048,906,400
삼영전자 (005680) 10,760 180 1.7 10,660 10,770 10,580 26,165 280,745,390
파미셀 (005690) 10,830 220 2.07 10,800 11,000 10,520 773,022 8,325,632,390
넥센 (005720) 4,865 -70 -1.42 4,915 4,930 4,855 20,798 101,834,779
넥센우 (005725) 3,435 35 1.03 3,425 3,435 3,380 2,008 6,894,950
크라운해태홀딩스 (005740) 6,010 -80 -1.31 6,100 6,110 6,000 29,480 177,630,770
크라운해태홀딩스우 (005745) 8,690 -200 -2.25 8,890 8,890 8,610 10,365 89,738,680
대림바스 (005750) 3,970 10 .25 4,085 4,085 3,950 7,866 31,262,906
신영와코루 (005800) 10,460 -10 -.1 10,470 10,590 10,320 12,062 126,199,750
풍산홀딩스 (005810) 29,200 600 2.1 28,700 29,250 28,650 55,889 1,619,999,525
원림 (005820) 14,080 0 0 14,080 14,220 14,080 978 13,826,500
DB손해보험 (005830) 90,200 -600 -.66 91,600 91,600 90,000 187,932 16,997,130,600
에스엘 (005850) 33,200 650 2 33,250 33,950 32,750 181,919 6,060,113,850
휴니드 (005870) 8,800 -160 -1.79 8,960 9,050 8,750 465,079 4,119,146,235
대한해운 (005880) 1,496 -23 -1.51 1,520 1,526 1,480 1,246,387 1,869,698,369
삼성전자 (005930) 54,800 200 .37 54,700 55,000 54,400 7,814,322 427,710,077,350
삼성전자우 (005935) 45,800 700 1.55 45,500 45,800 45,400 957,477 43,678,539,940
NH투자증권 (005940) 15,320 -10 -.07 15,310 15,410 15,200 479,858 7,361,877,430
NH투자증권우 (005945) 14,110 30 .21 14,100 14,150 14,070 53,472 755,102,300
이수화학 (005950) 5,520 -100 -1.78 5,620 5,620 5,440 35,065 192,860,360
동부건설 (005960) 4,000 -110 -2.68 4,160 4,160 3,980 23,882 96,536,598
동부건설우 (005965) 20,000 210 1.06 19,980 20,000 19,980 57 1,139,640
동원산업 (006040) 42,750 500 1.18 42,500 43,050 41,950 50,230 2,140,369,700
화승인더 (006060) 4,855 255 5.54 4,640 4,855 4,550 339,251 1,599,616,386
사조오양 (006090) 8,320 0 0 8,320 8,480 8,260 6,126 50,953,165
삼아알미늄 (006110) 22,800 -700 -2.98 23,800 24,250 22,800 35,479 820,417,675
SK디스커버리 (006120) 41,600 200 .48 41,800 42,150 41,250 25,604 1,071,496,700
SK디스커버리우 (006125) 35,550 -50 -.14 35,700 35,700 35,200 1,910 67,933,850
한국전자홀딩스 (006200) 678 -5 -.73 683 696 674 107,655 72,909,623
제주은행 (006220) 10,220 -210 -2.01 10,400 10,580 10,100 236,041 2,423,911,885
LS (006260) 135,400 4700 3.6 131,800 137,300 129,000 205,213 27,547,868,900
녹십자 (006280) 119,000 -100 -.08 119,600 120,000 119,000 17,600 2,102,287,000
대원전선 (006340) 2,845 5 .18 2,860 3,065 2,820 6,544,330 19,201,638,853
대원전선우 (006345) 4,000 40 1.01 4,000 4,140 3,905 91,618 369,301,660
GS건설 (006360) 17,890 60 .34 17,850 18,130 17,830 270,114 4,854,921,920
대구백화점 (006370) 7,440 -10 -.13 7,360 7,480 7,360 19,705 146,381,075
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,780 -290 -1.8 16,190 16,190 15,750 23,025 365,248,090
삼성SDI (006400) 170,400 -1800 -1.05 173,800 173,800 170,300 227,421 38,876,152,400
삼성SDI우 (006405) 106,100 1900 1.82 104,300 106,500 104,000 2,724 285,715,350
인스코비 (006490) 1,715 65 3.94 1,710 1,775 1,621 2,574,092 4,396,350,474
대림통상 (006570) 2,430 40 1.67 2,390 2,480 2,390 6,061 14,697,455
대한유화 (006650) 83,200 -5400 -6.09 88,900 89,000 82,800 46,771 3,973,769,700
삼성공조 (006660) 14,990 70 .47 14,920 15,110 14,750 131,464 1,961,301,535
영풍제지 (006740) 965 2 .21 967 967 959 30,329 29,206,741
미래에셋증권 (006800) 11,880 -290 -2.38 12,190 12,300 11,800 1,357,505 16,209,950,880
미래에셋증권우 (006805) 5,350 -60 -1.11 5,410 5,480 5,310 57,584 309,630,015
미래에셋증권2우B (00680K) 4,780 -5 -.1 4,795 4,870 4,745 925,885 4,443,275,142
AK홀딩스 (006840) 10,540 -90 -.85 10,630 10,670 10,470 8,531 89,878,480
신송홀딩스 (006880) 7,520 30 .4 7,490 7,560 7,400 106,011 792,235,275
태경케미컬 (006890) 11,780 -70 -.59 11,870 11,870 11,750 17,052 200,644,800
우성 (006980) 16,570 150 .91 16,420 16,580 16,000 2,515 41,308,735
GS리테일 (007070) 14,050 -710 -4.81 14,660 14,780 14,000 407,776 5,795,145,265
일신석재 (007110) 2,275 0 0 2,300 2,310 2,235 1,954,957 4,439,489,070
미래아이앤지 (007120) 1,044 21 2.05 1,020 1,049 1,013 101,683 104,887,541
사조산업 (007160) 36,900 650 1.79 36,050 36,900 35,900 9,107 331,040,850
벽산 (007210) 2,380 -50 -2.06 2,410 2,430 2,275 667,200 1,569,051,589
한국특강 (007280) 1,781 11 .62 1,850 1,850 1,780 17,003 30,579,827
오뚜기 (007310) 402,500 4000 1 399,000 402,500 396,000 3,721 1,488,211,500
DN오토모티브 (007340) 20,400 -100 -.49 20,500 20,600 20,100 123,064 2,504,745,500
에이프로젠 (007460) 691 -9 -1.29 700 710 684 1,671,298 1,158,764,481
샘표 (007540) 41,750 -400 -.95 42,600 42,600 41,700 2,013 84,277,650
일양약품 (007570) 12,710 270 2.17 12,500 12,790 12,420 107,723 1,364,946,105
일양약품우 (007575) 12,410 90 .73 12,200 12,410 12,200 329 4,051,040
동방아그로 (007590) 6,120 30 .49 6,110 6,120 6,070 5,722 34,860,135
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 39,550 1350 3.53 38,700 40,500 38,350 1,330,605 52,106,027,900
국도화학 (007690) 33,350 -850 -2.49 34,200 34,200 33,350 6,723 226,366,550
F&F홀딩스 (007700) 12,570 60 .48 12,710 12,750 12,540 13,701 172,721,260
코리아써키트 (007810) 10,360 -90 -.86 10,510 10,510 10,180 33,989 349,296,105
코리아써우 (007815) 5,690 -120 -2.07 5,810 5,930 5,680 4,651 26,644,610
코리아써키트2우B (00781K) 5,540 0 0 5,530 5,540 5,460 327 1,786,050
서연 (007860) 7,430 50 .68 7,380 7,470 7,330 59,546 440,017,135
TP (007980) 1,289 -11 -.85 1,310 1,311 1,269 219,385 281,599,972
사조동아원 (008040) 1,059 -12 -1.12 1,071 1,072 1,058 287,331 304,862,906
대덕 (008060) 7,830 -20 -.25 7,870 7,890 7,790 71,954 563,526,550
대덕1우 (00806K) 7,800 -10 -.13 7,990 7,990 7,800 528 4,125,660
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,520 -130 -2.3 5,680 5,690 5,510 14,986 83,296,130
NI스틸 (008260) 3,475 -30 -.86 3,510 3,520 3,460 22,487 78,313,235
남선알미늄 (008350) 1,358 -22 -1.59 1,377 1,400 1,358 1,227,158 1,687,602,049
남선알미우 (008355) 14,410 -420 -2.83 14,520 14,560 14,410 1,609 23,249,440
문배철강 (008420) 2,330 -25 -1.06 2,370 2,370 2,330 36,930 86,418,378
서흥 (008490) 14,240 20 .14 14,230 14,420 14,100 29,532 420,910,205
일정실업 (008500) 22,350 -3700 -14.2 25,300 29,150 22,350 672,309 17,266,802,475
윌비스 (008600) 704 14 2.03 712 712 664 1,488,173 1,011,356,226
아남전자 (008700) 1,474 -34 -2.25 1,508 1,520 1,460 1,258,707 1,862,659,480
율촌화학 (008730) 26,700 -600 -2.2 27,300 27,350 26,500 39,618 1,062,502,250
호텔신라 (008770) 43,450 -600 -1.36 44,100 44,300 43,000 119,641 5,212,634,275
호텔신라우 (008775) 33,200 -600 -1.78 33,850 34,200 33,200 4,960 167,355,650
금비 (008870) 54,400 300 .55 54,200 54,500 53,600 1,150 62,110,500
한미사이언스 (008930) 29,550 1050 3.68 28,500 29,700 28,400 184,969 5,430,779,350
동양철관 (008970) 1,420 61 4.49 1,369 1,539 1,366 57,196,554 83,945,564,521
KCTC (009070) 3,870 0 0 3,840 3,870 3,825 57,496 221,263,743
경인전자 (009140) 19,410 -250 -1.27 19,740 19,740 19,360 3,890 75,616,930
삼성전기 (009150) 117,200 -600 -.51 117,900 118,200 117,000 140,994 16,536,843,200
삼성전기우 (009155) 55,000 0 0 55,100 55,100 54,400 2,909 158,824,000
SIMPAC (009160) 4,020 -10 -.25 4,005 4,030 4,005 43,303 174,142,405
한솔로지스틱스 (009180) 2,170 5 .23 2,170 2,175 2,160 68,234 147,733,407
대양금속 (009190) 1,757 54 3.17 1,703 1,815 1,684 451,990 800,695,925
무림페이퍼 (009200) 2,130 -40 -1.84 2,160 2,160 2,120 402,907 859,310,799
한샘 (009240) 41,600 -150 -.36 41,750 42,300 41,050 26,550 1,107,601,500
신원 (009270) 1,728 -15 -.86 1,750 1,778 1,715 862,300 1,500,357,096
광동제약 (009290) 5,520 0 0 5,470 5,540 5,470 27,173 149,622,630
참엔지니어링 (009310) 1,327 -88 -6.22 1,415 1,800 1,326 631,798 987,998,916
아진전자부품 (009320) 1,012 -2 -.2 1,014 1,020 1,007 18,383 18,625,285
태영건설 (009410) 2,640 -145 -5.21 2,790 2,910 2,610 862,140 2,351,625,208
태영건설우 (009415) 8,000 -3120 -28.06 11,110 11,670 8,000 271,669 2,713,479,505
한올바이오파마 (009420) 26,450 -750 -2.76 27,050 27,200 26,300 141,991 3,770,475,175
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,700 -600 -.78 78,000 80,000 75,500 69,558 5,418,471,050
한창제지 (009460) 748 -19 -2.48 784 784 720 152,558 113,815,997
삼화전기 (009470) 28,500 -650 -2.23 29,150 29,300 28,200 37,646 1,073,991,800
HD한국조선해양 (009540) 283,500 -3500 -1.22 288,000 288,000 281,500 139,491 39,649,935,250
무림P&P (009580) 2,875 -55 -1.88 2,930 2,940 2,875 86,447 249,958,220
모토닉 (009680) 9,600 -110 -1.13 9,750 9,750 9,560 33,349 320,728,215
삼정펄프 (009770) 26,200 -200 -.76 26,500 26,600 26,200 3,109 81,885,750
플레이그램 (009810) 312 1 .32 308 317 306 247,873 77,179,268
한화솔루션 (009830) 32,650 450 1.4 33,250 33,400 32,350 2,599,658 85,646,817,250
한화솔루션우 (009835) 26,450 0 0 27,000 27,550 26,450 37,467 1,009,312,125
명신산업 (009900) 7,980 -60 -.75 8,030 8,450 7,970 96,099 776,184,470
영원무역홀딩스 (009970) 98,600 1200 1.23 96,700 98,800 96,400 7,466 729,535,900
한국내화 (010040) 2,340 5 .21 2,330 2,340 2,315 7,407 17,248,410
OCI홀딩스 (010060) 67,000 -100 -.15 67,800 67,900 66,400 102,445 6,861,933,250
한국무브넥스 (010100) 4,015 -35 -.86 4,050 4,095 4,000 88,480 356,781,633
LS ELECTRIC (010120) 219,500 0 0 218,000 221,000 214,000 137,385 29,881,637,750
고려아연 (010130) 848,000 57000 7.21 808,000 883,000 803,000 52,765 45,492,708,500
삼성중공업 (010140) 14,840 110 .75 14,760 15,020 14,660 4,173,954 61,966,932,970
우진아이엔에스 (010400) 2,685 15 .56 2,670 2,725 2,670 5,266 14,088,990
한솔PNS (010420) 1,883 5 .27 1,878 1,883 1,876 5,810 10,914,551
에스엠벡셀 (010580) 1,207 1 .08 1,214 1,214 1,196 15,052 18,123,253
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 171,900 -2700 -1.55 174,600 175,700 171,600 294,968 51,082,562,650
진양폴리 (010640) 4,095 -15 -.36 4,105 4,140 4,055 63,664 259,499,475
화천기계 (010660) 4,600 155 3.49 4,490 4,625 4,335 665,332 2,997,076,134
화신 (010690) 7,860 40 .51 7,960 8,110 7,840 136,795 1,088,697,660
평화홀딩스 (010770) 8,900 1290 16.95 8,490 9,890 8,400 16,420,403 150,684,680,550
아이에스동서 (010780) 19,140 180 .95 19,000 19,900 18,810 43,052 826,194,030
퍼스텍 (010820) 3,990 40 1.01 3,980 4,040 3,915 847,081 3,370,372,600
S-Oil (010950) 52,100 0 0 52,200 52,500 52,000 79,913 4,165,116,000
S-Oil우 (010955) 35,500 0 0 35,500 35,550 35,100 5,841 205,975,050
삼호개발 (010960) 3,550 115 3.35 3,460 3,795 3,360 1,422,415 5,074,633,200
진원생명과학 (011000) 2,075 -45 -2.12 2,120 2,120 2,045 422,285 872,126,675
LG이노텍 (011070) 138,500 100 .07 138,600 138,900 137,200 61,959 8,552,416,300
에넥스 (011090) 801 -21 -2.55 822 844 790 531,311 426,800,090
CJ씨푸드 (011150) 3,300 45 1.38 3,260 3,320 3,255 391,711 1,287,354,892
CJ씨푸드1우 (011155) 17,540 -60 -.34 17,820 17,820 17,450 1,026 18,003,250
롯데케미칼 (011170) 61,800 -3600 -5.5 65,400 66,700 61,100 128,493 8,102,401,250
HMM (011200) 18,160 50 .28 18,200 18,350 18,150 1,053,125 19,220,900,415
현대위아 (011210) 43,200 250 .58 43,300 43,850 43,050 60,416 2,622,881,650
삼화전자 (011230) 4,710 215 4.78 4,495 4,750 4,430 153,930 711,770,666
태림포장 (011280) 2,085 -5 -.24 2,085 2,105 2,050 25,624 53,039,445
성안머티리얼스 (011300) 474 13 2.82 465 474 450 294,083 135,361,134
유니켐 (011330) 1,647 -15 -.9 1,652 1,697 1,610 72,310 118,874,519
부산산업 (011390) 99,900 800 .81 99,600 103,400 97,100 25,128 2,519,335,900
갤럭시아에스엠 (011420) 2,295 -70 -2.96 2,420 2,440 2,290 1,275,524 2,999,203,975
한농화성 (011500) 14,550 -650 -4.28 15,290 15,290 14,550 78,310 1,153,903,590
와이투솔루션 (011690) 2,890 -195 -6.32 3,045 3,045 2,845 1,354,384 3,937,815,512
한신기계 (011700) 2,840 -45 -1.56 2,885 2,885 2,815 93,919 267,735,146
현대코퍼레이션 (011760) 23,000 -150 -.65 23,200 23,350 22,800 18,064 415,556,800
금호석유화학 (011780) 113,800 -12700 -10.04 129,500 132,400 111,900 764,620 93,099,146,950
금호석유화학우 (011785) 54,800 -1500 -2.66 56,500 57,700 54,200 39,094 2,192,232,100
SKC (011790) 96,400 -4900 -4.84 102,000 102,000 96,000 266,110 25,957,767,700
STX (011810) 3,405 -65 -1.87 3,505 3,505 3,390 44,860 153,503,191
신성이엔지 (011930) 1,433 -2 -.14 1,435 1,437 1,404 1,650,929 2,347,282,439
DB (012030) 1,255 -8 -.63 1,260 1,274 1,250 87,851 110,433,057
영흥 (012160) 522 -74 -12.42 606 606 516 5,966,114 3,217,095,158
아센디오 (012170) 4,540 175 4.01 4,400 4,555 4,280 85,559 383,218,584
계양전기 (012200) 1,473 -17 -1.14 1,500 1,500 1,467 23,667 35,010,777
계양전기우 (012205) 3,740 -10 -.27 3,715 3,760 3,690 633 2,352,820
영화금속 (012280) 847 7 .83 840 848 835 55,763 47,099,368
경동인베스트 (012320) 56,500 -1200 -2.08 57,900 57,900 56,500 5,221 296,682,200
현대모비스 (012330) 255,500 -3500 -1.35 260,500 262,000 254,500 100,524 25,759,557,750
한화에어로스페이스 (012450) 878,000 -5000 -.57 888,000 898,000 873,000 368,386 324,800,403,932
더존비즈온 (012510) 60,800 -3900 -6.03 65,300 66,100 58,000 541,711 32,955,933,200
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,225 -45 -1.38 3,280 3,310 3,185 24,007 77,478,020
HDC (012630) 19,100 -170 -.88 19,310 19,590 18,800 143,016 2,758,335,280
모나리자 (012690) 2,840 -45 -1.56 2,890 2,890 2,835 131,371 374,873,717
에스원 (012750) 64,000 -1500 -2.29 64,300 64,700 63,850 21,488 1,377,688,850
대창 (012800) 1,294 -6 -.46 1,300 1,304 1,293 448,066 581,086,800
세우글로벌 (013000) 1,205 6 .5 1,199 1,214 1,194 68,672 82,496,414
일성건설 (013360) 3,175 -145 -4.37 3,325 3,325 3,130 881,930 2,823,433,470
화승코퍼레이션 (013520) 1,872 -28 -1.47 1,920 1,920 1,852 22,823 42,905,928
디와이 (013570) 3,980 -10 -.25 3,990 4,010 3,940 31,750 126,528,970
계룡건설 (013580) 25,950 -850 -3.17 27,200 27,300 24,800 1,147,440 29,923,579,625
까뮤이앤씨 (013700) 1,150 -3 -.26 1,153 1,159 1,137 119,615 137,030,937
지엠비코리아 (013870) 4,075 5 .12 4,090 4,100 4,010 14,835 60,272,803
지누스 (013890) 18,140 -630 -3.36 18,620 19,050 17,930 237,770 4,344,642,620
한익스프레스 (014130) 3,435 35 1.03 3,400 3,445 3,370 9,980 33,992,070
대영포장 (014160) 1,452 36 2.54 1,440 1,577 1,370 63,123,165 93,483,648,520
금강공업 (014280) 4,860 135 2.86 4,755 4,860 4,705 227,479 1,090,792,252
금강공업우 (014285) 7,150 140 2 7,180 7,180 6,980 105 734,390
영보화학 (014440) 4,855 -75 -1.52 4,950 4,950 4,770 142,288 688,417,230
극동유화 (014530) 3,360 0 0 3,375 3,375 3,350 60,390 202,758,500
태경비케이 (014580) 4,725 -5 -.11 4,745 4,750 4,660 56,791 266,211,110
한솔케미칼 (014680) 112,100 -2300 -2.01 115,100 115,900 111,500 31,008 3,530,338,700
사조씨푸드 (014710) 5,390 -50 -.92 5,440 5,580 5,310 259,355 1,400,664,055
HL D&I (014790) 2,420 -5 -.21 2,455 2,455 2,395 34,752 84,114,604
동원시스템즈 (014820) 31,800 -1350 -4.07 32,850 33,000 31,750 23,619 755,100,175
동원시스템즈우 (014825) 17,950 30 .17 18,000 18,000 17,760 58 1,030,510
유니드 (014830) 88,200 -1600 -1.78 89,800 90,800 87,900 26,571 2,368,028,050
성문전자 (014910) 1,127 -11 -.97 1,136 1,165 1,124 29,639 33,972,003
성문전자우 (014915) 4,660 -170 -3.52 4,830 4,830 4,660 3,737 17,593,350
인디에프 (014990) 981 2 .2 1,000 1,000 972 108,655 107,226,482
이스타코 (015020) 1,595 -3 -.19 1,595 1,620 1,541 720,473 1,133,340,654
대창단조 (015230) 5,030 -20 -.4 5,050 5,060 5,010 14,555 73,214,265
에이엔피 (015260) 470 3 .64 469 470 462 11,886 5,540,113
INVENI (015360) 50,600 100 .2 50,500 51,100 50,000 8,042 407,319,150
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 26,950 550 2.08 26,500 27,000 26,500 2,410,304 64,754,508,400
일진홀딩스 (015860) 3,810 5 .13 3,805 3,815 3,780 37,624 142,902,414
태경산업 (015890) 4,935 0 0 4,940 4,950 4,880 21,128 103,717,940
대현 (016090) 1,933 2 .1 1,931 1,933 1,924 44,367 85,576,151
삼성증권 (016360) 53,000 500 .95 52,700 53,300 52,400 173,515 9,172,931,900
KG스틸 (016380) 5,830 40 .69 5,860 5,890 5,730 134,768 786,557,940
한세예스24홀딩스 (016450) 3,745 10 .27 3,730 3,760 3,715 10,903 40,664,495
환인제약 (016580) 11,540 -140 -1.2 11,680 11,680 11,520 13,931 161,059,000
신대양제지 (016590) 7,460 90 1.22 7,240 7,500 7,190 22,741 167,400,095
DB증권 (016610) 6,300 -40 -.63 6,310 6,370 6,260 32,329 203,514,555
대성홀딩스 (016710) 7,450 10 .13 7,440 7,470 7,370 10,317 76,364,200
두올 (016740) 3,100 -40 -1.27 3,150 3,150 3,085 10,132 31,553,616
퍼시스 (016800) 44,550 -250 -.56 44,800 44,850 43,850 421 18,653,400
웅진 (016880) 1,715 -90 -4.99 1,811 1,891 1,700 4,358,420 7,740,723,012
광명전기 (017040) 1,601 116 7.81 1,481 1,690 1,481 3,515,176 5,665,584,945
명문제약 (017180) 1,620 -9 -.55 1,612 1,635 1,607 41,419 66,962,689
우신시스템 (017370) 6,340 -30 -.47 6,470 6,530 6,260 59,345 377,014,100
서울가스 (017390) 51,600 100 .19 51,600 52,200 51,500 6,074 314,526,500
수산세보틱스 (017550) 1,829 -13 -.71 1,834 1,843 1,824 81,040 148,223,355
SK텔레콤 (017670) 52,400 -700 -1.32 53,000 53,100 52,300 956,445 50,227,428,050
현대엘리베이터 (017800) 76,700 1200 1.59 75,800 78,300 75,100 166,346 12,777,732,000
풀무원 (017810) 15,520 390 2.58 15,250 15,560 15,000 127,142 1,963,646,345
DS단석 (017860) 24,800 -500 -1.98 25,800 25,800 24,750 72,231 1,810,956,650
광전자 (017900) 1,860 -6 -.32 1,867 1,875 1,853 17,191 32,041,742
E1 (017940) 61,900 100 .16 61,800 62,000 61,000 10,450 642,322,300
한국카본 (017960) 21,050 400 1.94 20,800 21,650 20,500 692,021 14,619,184,075
애경산업 (018250) 14,060 120 .86 13,930 14,180 13,920 92,884 1,305,959,075
삼성에스디에스 (018260) 129,000 500 .39 128,500 129,500 127,100 72,175 9,280,522,000
조일알미늄 (018470) 1,624 -28 -1.69 1,652 1,653 1,607 1,998,458 3,241,117,284
동원금속 (018500) 1,458 -15 -1.02 1,468 1,477 1,435 411,492 597,227,571
SK가스 (018670) 232,500 -1500 -.64 233,500 237,000 230,000 9,125 2,125,160,000
한온시스템 (018880) 3,335 -60 -1.77 3,395 3,400 3,330 446,772 1,496,745,621
신풍제약 (019170) 7,470 -40 -.53 7,530 7,540 7,370 41,266 306,499,995
신풍제약우 (019175) 12,150 -10 -.08 12,500 12,500 12,020 220 2,652,780
티에이치엔 (019180) 2,910 5 .17 2,900 2,925 2,895 65,746 190,924,495
세아특수강 (019440) 13,380 30 .22 13,350 13,400 13,310 8,651 115,494,610
엑시큐어하이트론 (019490) 727 -21 -2.81 741 742 714 855,923 618,483,327
대교 (019680) 2,305 -35 -1.5 2,315 2,330 2,285 32,015 73,452,179
대교우B (019685) 1,328 -2 -.15 1,330 1,330 1,317 12,334 16,345,946
한섬 (020000) 15,200 10 .07 15,330 15,850 15,190 106,746 1,648,400,425
키다리스튜디오 (020120) 3,475 -105 -2.93 3,685 3,685 3,475 363,270 1,299,464,417
롯데에너지머티리얼즈 (020150) 22,000 -650 -2.87 22,800 22,800 22,000 71,322 1,581,745,725
아시아나항공 (020560) 9,590 -190 -1.94 9,920 9,920 9,590 51,193 495,217,890
일진디스플 (020760) 735 -7 -.94 745 745 735 22,653 16,720,101
서원 (021050) 1,215 -14 -1.14 1,230 1,234 1,215 100,924 123,235,377
코웨이 (021240) 89,300 4400 5.18 84,700 89,900 84,400 159,994 14,095,633,003
세원정공 (021820) 8,520 170 2.04 8,320 8,700 8,300 17,482 147,687,030
포스코DX (022100) 23,850 -1600 -6.29 25,700 25,750 23,800 890,014 21,557,126,725
삼원강재 (023000) 2,375 -5 -.21 2,390 2,405 2,370 9,384 22,344,989
MH에탄올 (023150) 5,020 -30 -.59 5,050 5,130 5,020 5,393 27,293,810
한국종합기술 (023350) 5,910 -130 -2.15 5,970 6,040 5,890 55,886 331,701,340
동남합성 (023450) 34,650 700 2.06 34,800 34,800 33,900 3,662 124,925,050
롯데쇼핑 (023530) 72,100 5600 8.42 67,500 72,500 67,500 288,609 20,375,556,300
다우기술 (023590) 22,650 -50 -.22 22,700 22,800 22,450 138,680 3,086,193,550
인지컨트롤스 (023800) 5,880 40 .68 5,810 5,890 5,800 14,472 84,717,960
인팩 (023810) 5,880 100 1.73 5,810 5,910 5,670 17,069 98,715,880
에쓰씨엔지니어링 (023960) 1,285 -46 -3.46 1,331 1,340 1,284 132,615 173,454,099
WISCOM (024070) 1,925 -20 -1.03 2,025 2,025 1,925 2,805 5,446,245
디씨엠 (024090) 12,680 -60 -.47 12,720 12,820 12,590 17,375 220,376,300
기업은행 (024110) 15,150 20 .13 15,120 15,150 15,020 740,011 11,162,370,310
콜마홀딩스 (024720) 10,080 -220 -2.14 10,500 10,910 9,940 1,224,980 12,765,121,060
대원화성 (024890) 898 5 .56 893 898 887 53,648 47,732,743
디와이덕양 (024900) 2,755 -30 -1.08 2,795 2,795 2,750 37,696 103,913,423
KPX케미칼 (025000) 45,150 -100 -.22 45,300 45,400 44,800 7,054 317,335,525
SJM홀딩스 (025530) 3,350 25 .75 3,315 3,350 3,290 10,879 36,190,353
한국단자 (025540) 63,400 -200 -.31 63,700 63,700 62,600 17,620 1,112,898,850
미래산업 (025560) 685 6 .88 673 688 659 1,112,233 750,198,074
제이준코스메틱 (025620) 7,990 0 0 8,150 8,150 7,690 67,281 529,740,615
한솔홈데코 (025750) 724 -15 -2.03 741 752 712 2,632,427 1,914,292,966
이구산업 (025820) 4,215 -25 -.59 4,245 4,280 4,190 108,136 456,541,300
남해화학 (025860) 6,800 -50 -.73 6,880 6,880 6,730 65,535 446,635,410
한국주강 (025890) 1,830 7 .38 1,828 1,831 1,822 10,795 19,739,364
스틱인베스트먼트 (026890) 9,370 -50 -.53 9,400 9,500 9,360 49,173 461,955,090
부국철강 (026940) 2,505 -65 -2.53 2,600 2,600 2,505 102,129 257,699,665
동서 (026960) 26,200 600 2.34 25,650 26,350 25,350 70,034 1,817,410,600
BGF (027410) 3,610 -40 -1.1 3,645 3,645 3,560 87,649 315,819,950
마니커 (027740) 857 -1 -.12 860 860 847 76,821 65,428,020
한국제지 (027970) 812 -8 -.98 820 826 802 77,456 62,614,643
삼성E&A (028050) 19,820 -180 -.9 20,100 20,300 19,810 531,006 10,608,052,125
동아지질 (028100) 14,660 0 0 14,740 14,770 14,520 14,111 206,621,315
삼성물산 (028260) 123,000 1200 .99 121,900 123,200 121,500 161,453 19,799,977,550
삼성물산우B (02826K) 91,500 -100 -.11 91,700 91,800 90,900 4,057 371,006,750
팬오션 (028670) 3,375 10 .3 3,375 3,405 3,360 752,458 2,545,082,989
케이씨 (029460) 18,100 -240 -1.31 18,340 18,380 18,040 6,830 123,648,180
신도리코 (029530) 42,150 -150 -.35 42,450 42,600 41,850 5,426 228,059,475
삼성카드 (029780) 42,000 500 1.2 41,600 42,000 41,400 61,759 2,576,736,300
제일기획 (030000) 18,360 70 .38 18,270 18,400 18,240 128,012 2,345,001,865
NICE평가정보 (030190) 13,270 400 3.11 12,910 13,320 12,800 89,506 1,175,132,005
KT (030200) 51,500 700 1.38 51,000 52,000 50,900 653,147 33,999,091,448
다올투자증권 (030210) 3,435 55 1.63 3,375 3,455 3,360 81,476 277,834,789
교보증권 (030610) 6,460 -110 -1.67 6,570 6,570 6,440 67,815 440,451,855
동원수산 (030720) 5,480 -120 -2.14 5,550 5,550 5,430 6,344 34,724,470
서울보증보험 (031210) 35,750 -500 -1.38 36,450 36,550 35,550 141,695 5,087,675,150
신세계인터내셔날 (031430) 9,930 30 .3 9,900 10,040 9,780 101,742 1,008,861,305
신세계푸드 (031440) 32,600 550 1.72 32,300 32,900 31,450 12,138 393,215,900
아이티센씨티에스 (031820) 627 -4 -.63 634 635 617 133,881 83,256,464
롯데관광개발 (032350) 10,800 -120 -1.1 10,990 10,990 10,640 314,149 3,376,430,290
황금에스티 (032560) 5,250 10 .19 5,250 5,260 5,190 27,543 144,066,310
LG유플러스 (032640) 12,870 380 3.04 12,540 12,980 12,530 1,825,854 23,436,086,760
삼성생명 (032830) 84,600 -200 -.24 84,900 85,400 84,300 66,213 5,608,543,150
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 11,800 -110 -.92 11,950 11,950 11,730 31,172 367,763,205
체시스 (033250) 1,079 5 .47 1,095 1,108 1,073 490,439 531,903,253
유나이티드제약 (033270) 19,230 -120 -.62 19,350 19,460 19,130 27,507 528,245,095
SJG세종 (033530) 4,295 -45 -1.04 4,385 4,395 4,275 28,907 124,675,000
KT&G (033780) 118,200 700 .6 117,500 121,000 117,400 356,899 42,389,065,200
무학 (033920) 7,220 20 .28 7,130 7,240 7,110 56,119 403,188,375
두산에너빌리티 (034020) 27,850 100 .36 28,050 28,700 27,600 4,958,723 139,071,030,150
SBS (034120) 20,450 -150 -.73 20,350 20,500 20,050 51,950 1,051,576,725
LG디스플레이 (034220) 8,450 30 .36 8,440 8,490 8,390 556,240 4,691,293,755
파라다이스 (034230) 12,480 80 .65 12,410 12,490 12,350 186,974 2,326,242,480
NICE (034310) 11,080 110 1 11,000 11,200 10,950 33,285 368,460,960
인천도시가스 (034590) 24,850 0 0 24,850 24,900 24,600 1,419 35,170,850
SK (034730) 137,400 4400 3.31 133,400 138,500 133,400 178,390 24,400,893,400
SK우 (03473K) 121,000 2600 2.2 118,400 121,400 118,400 4,413 529,238,000
한국토지신탁 (034830) 1,057 -11 -1.03 1,067 1,068 1,051 219,388 231,820,695
HS애드 (035000) 7,280 0 0 7,280 7,290 7,180 19,482 140,561,875
백산 (035150) 14,030 -20 -.14 14,100 14,100 13,930 17,183 240,394,680
강원랜드 (035250) 16,510 -40 -.24 16,500 16,550 16,380 275,993 4,547,507,406
NAVER (035420) 191,000 2300 1.22 190,000 192,100 189,500 558,440 106,527,237,000
신세계 I&C (035510) 11,870 110 .94 11,820 11,870 11,650 102,847 1,207,335,370
카카오 (035720) 36,950 -50 -.14 37,150 37,200 36,850 1,076,784 39,823,643,625
콘텐트리중앙 (036420) 9,640 -120 -1.23 9,800 10,290 9,410 228,112 2,257,910,080
한국가스공사 (036460) 37,800 100 .27 37,850 38,050 37,500 146,089 5,512,802,550
SNT홀딩스 (036530) 34,350 -150 -.43 34,700 35,600 33,900 36,860 1,267,102,700
엔씨소프트 (036570) 148,100 1000 .68 147,500 151,400 147,300 81,215 12,156,367,800
팜스코 (036580) 2,105 10 .48 2,080 2,125 2,080 9,874 20,675,310
YG PLUS (037270) 6,100 650 11.93 5,450 6,100 5,350 4,356,393 24,888,033,115
LG헬로비전 (037560) 2,605 -130 -4.75 2,695 2,710 2,595 1,302,239 3,426,203,132
광주신세계 (037710) 28,000 0 0 28,000 28,000 27,800 9,732 271,787,975
하나투어 (039130) 49,850 -1850 -3.58 51,500 52,000 49,500 100,314 5,006,409,500
키움증권 (039490) 142,500 -900 -.63 143,900 144,500 139,800 67,226 9,590,196,350
HDC랩스 (039570) 8,990 -40 -.44 9,020 9,030 8,880 5,119 45,641,325
상신브레이크 (041650) 2,985 -5 -.17 2,990 3,005 2,955 12,572 37,428,940
한화오션 (042660) 79,800 -500 -.62 80,500 80,600 79,600 1,382,044 110,531,678,700
HD현대인프라코어 (042670) 8,460 -40 -.47 8,510 8,570 8,420 460,251 3,897,205,950
한미반도체 (042700) 77,400 -1100 -1.4 79,400 79,500 77,000 442,898 34,448,369,100
주연테크 (044380) 341 -9 -2.57 350 351 341 120,174 41,420,885
KSS해운 (044450) 9,050 0 0 9,110 9,110 8,960 14,479 130,634,350
코스맥스비티아이 (044820) 11,750 100 .86 11,650 11,860 11,540 32,007 375,231,400
대우건설 (047040) 3,475 -25 -.71 3,545 3,545 3,475 901,995 3,161,807,795
포스코인터내셔널 (047050) 48,350 -900 -1.83 49,150 49,200 47,550 263,605 12,739,537,250
유니온머티리얼 (047400) 1,924 -8 -.41 1,938 1,938 1,894 192,487 368,102,445
한국항공우주 (047810) 93,100 4800 5.44 90,900 96,900 90,800 2,491,222 234,262,684,250
동원F&B (049770) 37,550 400 1.08 37,300 37,750 37,000 39,986 1,493,496,325
우진플라임 (049800) 2,210 -25 -1.12 2,215 2,260 2,200 14,849 33,111,775
한전KPS (051600) 42,400 -250 -.59 42,900 43,150 42,200 109,313 4,656,270,625
진양화학 (051630) 2,115 -40 -1.86 2,190 2,190 2,115 124,970 266,984,660
LG생활건강 (051900) 326,500 -3000 -.91 331,000 333,000 325,000 23,095 7,567,858,750
LG생활건강우 (051905) 128,100 -2500 -1.91 130,900 131,500 128,000 3,904 504,089,350
LG화학 (051910) 205,500 -3500 -1.67 210,000 210,000 205,000 253,846 52,537,205,750
LG화학우 (051915) 103,200 -1100 -1.05 104,600 105,500 103,100 53,300 5,532,662,150
한전기술 (052690) 61,300 -1300 -2.08 62,700 63,000 60,800 137,570 8,463,682,000
스카이라이프 (053210) 4,500 -30 -.66 4,530 4,530 4,465 18,088 81,270,095
한미글로벌 (053690) 15,870 -100 -.63 16,000 16,050 15,870 22,968 365,625,830
테이팩스 (055490) 14,000 -190 -1.34 14,190 14,250 13,800 12,744 177,797,430
신한지주 (055550) 50,700 -200 -.39 50,700 51,100 50,300 808,671 40,984,631,550
현대홈쇼핑 (057050) 49,100 -400 -.81 49,500 49,600 48,400 7,005 340,988,325
포스코스틸리온 (058430) 37,950 -150 -.39 38,300 38,500 37,900 15,251 579,854,700
세아홀딩스 (058650) 92,400 -1800 -1.91 94,200 94,200 92,400 152 14,273,800
다스코 (058730) 3,125 -15 -.48 3,140 3,150 3,040 54,652 169,402,230
KTcs (058850) 2,825 -60 -2.08 2,875 2,875 2,825 285,519 810,819,315
KTis (058860) 2,730 -90 -3.19 2,800 2,805 2,715 829,191 2,271,867,301
HL홀딩스 (060980) 37,600 300 .8 37,350 37,650 37,150 21,098 790,810,675
산일전기 (062040) 57,900 -1000 -1.7 59,100 59,100 56,900 206,906 11,952,702,500
종근당바이오 (063160) 22,050 -300 -1.34 22,200 22,250 21,900 5,990 132,129,925
현대로템 (064350) 125,400 9100 7.82 118,800 127,600 118,100 2,292,983 283,738,757,350
LG씨엔에스 (064400) 54,800 700 1.29 54,000 54,900 54,000 277,569 15,147,359,850
SNT모티브 (064960) 28,100 450 1.63 28,100 28,550 27,650 75,686 2,127,131,700
LG전자 (066570) 71,100 300 .42 71,200 71,200 70,500 261,129 18,508,833,250
LG전자우 (066575) 34,750 -100 -.29 35,000 35,050 34,750 16,287 567,669,000
엘앤에프 (066970) 61,800 -3400 -5.21 66,100 66,300 61,400 271,367 16,939,225,900
세이브존I&C (067830) 2,315 0 0 2,315 2,335 2,305 23,952 55,487,425
셀트리온 (068270) 158,000 -1400 -.88 159,900 160,700 157,500 441,339 70,076,414,750
삼성출판사 (068290) 16,520 -130 -.78 16,560 16,690 16,480 11,282 186,528,090
TKG휴켐스 (069260) 16,090 -160 -.98 16,240 16,240 16,070 25,781 415,719,730
대호에이엘 (069460) 1,882 -8 -.42 1,891 1,906 1,843 799,277 1,501,355,185
대웅제약 (069620) 140,700 -2000 -1.4 142,800 143,200 139,900 21,083 2,970,515,300
한세엠케이 (069640) 1,200 10 .84 1,200 1,259 1,186 12,836 15,389,214
DSR제강 (069730) 3,435 -85 -2.41 3,525 3,530 3,435 18,313 63,775,972
현대백화점 (069960) 61,300 -800 -1.29 61,600 62,900 61,200 54,219 3,360,596,500
모나용평 (070960) 4,250 -30 -.7 4,270 4,275 4,130 203,725 853,744,380
한국금융지주 (071050) 84,200 700 .84 83,700 85,300 82,600 163,765 13,845,026,320
한국금융지주우 (071055) 64,300 300 .47 64,000 65,000 63,600 20,112 1,297,497,350
하이스틸 (071090) 4,100 125 3.14 4,000 4,180 3,955 1,372,068 5,616,302,854
지역난방공사 (071320) 54,000 100 .19 54,500 54,700 53,500 14,584 792,881,800
롯데하이마트 (071840) 7,490 -30 -.4 7,520 7,530 7,420 16,262 121,443,800
코아스 (071950) 9,550 -80 -.83 9,980 9,980 9,270 11,405 109,176,730
HD현대마린엔진 (071970) 40,850 2200 5.69 39,100 41,950 38,850 772,623 31,468,023,875
유엔젤 (072130) 5,500 20 .36 5,470 5,600 5,410 236,308 1,302,148,065
농심홀딩스 (072710) 68,500 900 1.33 67,600 68,600 67,200 5,630 381,912,600
금호타이어 (073240) 4,730 -70 -1.46 4,805 4,845 4,705 374,755 1,790,975,914
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,350 25 .75 3,340 3,400 3,305 2,986 9,955,835
세진중공업 (075580) 9,310 -10 -.11 9,450 9,520 9,210 461,249 4,320,044,605
유니퀘스트 (077500) 6,020 30 .5 6,020 6,200 5,960 92,742 559,614,330
STX엔진 (077970) 26,300 1800 7.35 24,900 26,350 24,600 854,880 21,989,182,100
텔코웨어 (078000) 9,360 -110 -1.16 9,470 9,590 9,340 78,706 744,006,810
에이블씨엔씨 (078520) 7,210 30 .42 7,270 7,270 7,110 80,242 577,297,505
GS (078930) 38,750 200 .52 38,350 38,850 38,350 111,003 4,300,129,600
GS우 (078935) 37,600 150 .4 37,350 37,650 37,050 6,298 236,237,225
CJ CGV (079160) 4,920 -130 -2.57 4,950 5,010 4,865 182,445 897,393,822
현대리바트 (079430) 7,750 160 2.11 7,590 7,860 7,550 45,078 348,691,105
LIG넥스원 (079550) 402,000 29500 7.92 376,000 404,500 371,500 414,952 163,388,656,000
전진건설로봇 (079900) 48,000 -800 -1.64 49,900 50,100 47,700 92,792 4,488,912,950
휴비스 (079980) 2,815 5 .18 2,780 2,830 2,780 37,324 104,552,925
일진다이아 (081000) 12,300 -70 -.57 12,380 12,470 12,250 6,613 81,485,100
미스토홀딩스 (081660) 37,450 650 1.77 36,600 37,750 36,500 123,976 4,638,792,750
동양생명 (082640) 5,390 0 0 5,400 5,470 5,320 381,967 2,058,424,690
한화엔진 (082740) 31,350 3000 10.58 28,950 31,650 28,850 5,452,879 167,363,305,050
그린케미칼 (083420) 8,480 -480 -5.36 8,930 8,930 8,450 685,346 5,901,282,240
대한제강 (084010) 15,840 40 .25 15,950 16,000 15,750 19,986 317,214,710
동양고속 (084670) 7,460 -10 -.13 7,500 7,500 7,200 9,284 67,655,750
이월드 (084680) 1,444 17 1.19 1,427 1,454 1,421 195,395 281,097,204
대상홀딩스 (084690) 9,380 80 .86 9,300 9,400 9,240 404,959 3,779,659,680
대상홀딩스우 (084695) 14,400 370 2.64 14,040 14,770 14,040 27,824 403,072,395
TBH글로벌 (084870) 1,225 17 1.41 1,221 1,240 1,173 29,741 36,140,498
엔케이 (085310) 872 -27 -3 899 899 867 135,082 118,752,023
미래에셋생명 (085620) 5,320 10 .19 5,430 5,500 5,220 201,116 1,092,236,410
현대글로비스 (086280) 106,700 600 .57 106,900 107,600 106,200 272,241 29,099,405,827
하나금융지주 (086790) 63,800 -900 -1.39 63,600 64,100 63,100 862,740 54,974,063,850
이리츠코크렙 (088260) 4,700 40 .86 4,660 4,700 4,650 16,663 77,908,909
한화생명 (088350) 2,645 5 .19 2,645 2,655 2,630 501,605 1,326,123,392
진도 (088790) 1,973 27 1.39 1,946 1,998 1,920 58,559 115,357,008
맥쿼리인프라 (088980) 11,530 -10 -.09 11,530 11,550 11,500 534,605 6,160,218,695
HDC현대EP (089470) 3,650 -5 -.14 3,665 3,665 3,605 11,449 41,423,825
제주항공 (089590) 6,880 -90 -1.29 6,980 6,980 6,850 86,656 595,809,860
롯데렌탈 (089860) 30,700 -300 -.97 30,550 30,950 30,100 57,537 1,759,304,400
평화산업 (090080) 1,604 128 8.67 1,533 1,782 1,465 74,334,264 122,311,728,055
노루페인트 (090350) 7,980 -130 -1.6 8,140 8,180 7,910 91,822 732,185,115
노루페인트우 (090355) 12,890 -130 -1 12,850 12,900 12,800 795 10,208,940
메타랩스 (090370) 1,417 4 .28 1,401 1,417 1,385 23,873 33,367,371
아모레퍼시픽 (090430) 125,500 300 .24 125,700 126,800 123,800 215,285 27,101,628,350
아모레퍼시픽우 (090435) 39,350 50 .13 39,700 39,700 39,000 51,507 2,023,868,800
비에이치 (090460) 12,770 300 2.41 12,550 12,820 12,450 199,360 2,530,374,695
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,165 -30 -1.37 2,180 2,195 2,150 264,327 571,199,761
디아이씨 (092200) 4,465 -70 -1.54 4,615 4,620 4,400 233,012 1,040,908,420
KEC (092220) 718 -12 -1.64 732 740 714 435,896 313,363,437
KPX홀딩스 (092230) 61,100 0 0 60,800 61,400 60,500 3,104 189,344,800
기신정기 (092440) 2,445 -5 -.2 2,455 2,460 2,435 9,996 24,415,331
DYP (092780) 4,570 50 1.11 4,505 4,570 4,480 6,596 29,889,770
넥스틸 (092790) 12,690 360 2.92 12,420 13,250 12,410 598,557 7,699,530,955
LF (093050) 14,870 100 .68 14,770 14,900 14,740 26,533 392,772,000
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,465 -130 -5.01 2,595 2,655 2,410 1,820,530 4,618,667,502
후성 (093370) 4,260 -110 -2.52 4,370 4,385 4,255 225,237 964,943,283
효성ITX (094280) 12,390 180 1.47 12,250 12,500 12,200 14,337 177,121,415
맵스리얼티1 (094800) 4,250 -70 -1.62 4,365 4,365 4,250 56,934 245,137,260
AJ네트웍스 (095570) 3,800 -15 -.39 3,830 3,830 3,775 170,726 647,327,604
웅진씽크빅 (095720) 1,595 -36 -2.21 1,640 1,640 1,591 488,362 783,873,196
JW홀딩스 (096760) 3,060 0 0 3,065 3,080 3,035 48,139 147,270,806
SK이노베이션 (096770) 90,800 -2700 -2.89 93,500 93,600 90,800 347,760 31,867,458,750
SK이노베이션우 (096775) 64,700 -1000 -1.52 65,800 65,800 64,500 2,987 194,492,900
HJ중공업 (097230) 7,570 -110 -1.43 7,680 7,770 7,500 509,285 3,877,856,340
엠씨넥스 (097520) 26,000 350 1.36 26,000 26,050 25,500 50,875 1,315,245,075
CJ제일제당 (097950) 249,000 3500 1.43 244,500 249,500 244,000 34,601 8,589,159,250
CJ제일제당 우 (097955) 142,300 700 .49 141,700 142,800 140,600 6,150 871,448,200
SK오션플랜트 (100090) 15,180 -180 -1.17 15,450 15,480 15,110 134,606 2,057,009,210
비상교육 (100220) 5,240 -130 -2.42 5,370 5,380 5,190 75,968 399,295,330
진양홀딩스 (100250) 3,050 -5 -.16 3,045 3,050 3,015 50,753 153,715,603
SNT에너지 (100840) 37,800 -950 -2.45 38,750 39,150 37,650 84,949 3,254,476,850
인바이오젠 (101140) 14,100 1350 10.59 13,360 16,570 12,780 728,399 10,959,584,375
해태제과식품 (101530) 6,900 -30 -.43 6,870 6,970 6,820 52,594 360,978,525
동성케미컬 (102260) 4,130 -5 -.12 4,135 4,150 4,065 122,039 500,098,870
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,940 0 0 10,920 11,050 10,870 4,779 52,096,870
풍산 (103140) 64,400 3700 6.1 61,100 65,600 60,700 543,012 34,263,758,200
일진전기 (103590) 28,750 -50 -.17 29,200 29,250 28,300 555,176 15,955,132,550
한국철강 (104700) 8,200 -100 -1.2 8,300 8,300 8,200 15,316 126,075,700
KB금융 (105560) 92,000 -2500 -2.65 92,200 93,100 91,500 1,083,392 99,647,774,800
한세실업 (105630) 11,120 -80 -.71 11,190 11,190 11,050 38,197 423,806,565
우진 (105840) 7,410 -80 -1.07 7,480 7,550 7,370 66,770 495,684,455
미원홀딩스 (107590) 75,600 -100 -.13 74,800 77,000 74,800 135 10,263,100
LX세미콘 (108320) 56,900 800 1.43 56,700 57,100 56,200 21,908 1,241,443,850
LX하우시스 (108670) 29,100 150 .52 29,150 29,200 28,850 7,688 223,031,100
LX하우시스우 (108675) 18,050 -80 -.44 18,120 18,240 18,010 1,242 22,463,270
주성코퍼레이션 (109070) 998 -6 -.6 1,002 1,029 963 576,796 566,983,512
호전실업 (111110) 8,100 -40 -.49 8,060 8,180 8,010 15,752 126,979,850
동인기연 (111380) 16,600 -140 -.84 16,650 16,720 16,460 5,223 86,292,935
영원무역 (111770) 46,650 900 1.97 45,750 46,900 45,100 68,427 3,149,603,425
씨에스윈드 (112610) 42,750 -100 -.23 43,900 45,400 42,400 823,200 35,928,128,225
GKL (114090) 12,280 170 1.4 12,190 12,290 12,170 80,702 987,780,635
대성에너지 (117580) 7,630 -30 -.39 7,690 7,720 7,600 19,415 148,492,490
메타케어 (118000) 306 -3 -.97 310 311 305 207,142 63,704,482
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 98,700 -100 -.1 99,000 99,100 97,500 1,867 183,063,600
코오롱인더 (120110) 30,150 -1500 -4.74 30,850 30,950 30,000 158,879 4,828,305,700
코오롱인더우 (120115) 19,990 -310 -1.53 20,050 20,200 19,790 16,393 326,622,010
아이마켓코리아 (122900) 8,010 -20 -.25 8,020 8,040 7,990 25,690 205,947,560
한국화장품 (123690) 7,190 -10 -.14 7,270 7,280 7,080 94,637 678,198,490
SJM (123700) 3,160 15 .48 3,145 3,165 3,140 31,884 100,545,320
한국자산신탁 (123890) 2,385 15 .63 2,380 2,395 2,365 186,609 444,894,499
현대퓨처넷 (126560) 3,165 -5 -.16 3,170 3,185 3,110 136,670 429,717,075
수산인더스트리 (126720) 19,620 -290 -1.46 19,920 19,920 19,600 11,244 221,868,310
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 271,500 11500 4.42 262,500 275,000 261,500 146,126 39,467,386,750
인터지스 (129260) 2,620 5 .19 2,590 2,690 2,590 88,802 234,196,129
한전산업 (130660) 10,890 -40 -.37 11,050 11,180 10,720 255,231 2,775,515,750
화인베스틸 (133820) 840 -12 -1.41 856 864 838 57,225 48,285,006
미원화학 (134380) 78,900 -600 -.75 79,800 79,800 78,800 30 2,370,200
시디즈 (134790) 28,600 600 2.14 28,250 29,450 27,850 22,729 651,927,225
선진 (136490) 5,890 20 .34 5,870 5,890 5,800 52,721 307,965,895
에스디바이오센서 (137310) 9,330 -80 -.85 9,430 9,550 9,330 73,298 691,086,875
메리츠금융지주 (138040) 118,200 -3200 -2.64 120,400 120,900 118,000 239,568 28,421,200,550
코오롱ENP (138490) 6,390 -120 -1.84 6,510 6,510 6,300 86,199 553,142,110
BNK금융지주 (138930) 10,370 20 .19 10,350 10,420 10,270 862,772 8,957,224,060
iM금융지주 (139130) 10,390 0 0 10,380 10,420 10,330 239,893 2,492,465,305
이마트 (139480) 93,500 3000 3.31 90,800 94,000 89,500 181,865 16,715,933,650
아주스틸 (139990) 3,830 0 0 3,855 3,855 3,805 10,198 38,925,485
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,613 50 3.2 1,601 1,625 1,599 7,428 11,976,405
다이나믹디자인 (145210) 1,061 38 3.71 1,007 1,070 1,007 172,384 177,925,735
케이탑리츠 (145270) 949 -2 -.21 951 951 947 40,633 38,593,378
덴티움 (145720) 64,800 -12300 -15.95 73,300 73,300 64,000 377,724 25,007,153,450
삼양사 (145990) 48,800 800 1.67 48,300 48,800 47,650 10,299 496,414,100
삼양사우 (145995) 31,000 100 .32 30,900 31,000 30,850 252 7,792,550
한국ANKOR유전 (152550) 263 -2 -.75 266 266 262 543,770 143,172,865
DSR (155660) 3,755 -65 -1.7 3,820 3,820 3,745 9,221 34,723,040
애경케미칼 (161000) 10,220 -350 -3.31 10,510 10,510 10,060 805,696 8,248,275,310
한국타이어앤테크놀로지 (161390) 39,050 -1900 -4.64 40,950 41,250 38,700 411,091 16,320,611,100
한국콜마 (161890) 83,600 4000 5.03 82,600 88,000 79,700 1,181,581 100,054,624,350
동일고무벨트 (163560) 6,950 -30 -.43 7,020 7,070 6,930 31,021 216,216,530
동아에스티 (170900) 47,000 -150 -.32 47,450 47,450 46,500 14,239 665,169,200
JB금융지주 (175330) 17,300 250 1.47 17,040 17,370 16,990 487,892 8,374,421,400
PI첨단소재 (178920) 16,410 -210 -1.26 16,600 16,700 16,350 112,766 1,851,729,830
한진칼 (180640) 84,500 -1200 -1.4 84,500 87,200 84,000 29,878 2,537,252,850
한진칼우 (18064K) 22,400 -100 -.44 22,500 22,500 21,850 341 7,568,450
NHN (181710) 22,450 100 .45 22,200 22,450 22,000 75,125 1,674,049,200
아세아시멘트 (183190) 11,100 -30 -.27 11,130 11,140 10,960 42,459 469,665,345
종근당 (185750) 78,700 -600 -.76 79,000 79,400 78,500 13,516 1,064,891,650
더블유게임즈 (192080) 57,100 2100 3.82 55,300 57,400 54,850 100,441 5,703,554,600
쿠쿠홀딩스 (192400) 24,150 450 1.9 23,650 24,250 23,650 11,789 282,937,075
드림텍 (192650) 6,090 -70 -1.14 6,200 6,200 6,020 151,114 920,303,410
코스맥스 (192820) 195,500 -600 -.31 195,000 200,000 191,000 136,798 26,812,388,350
제이에스코퍼레이션 (194370) 8,060 50 .62 8,110 8,140 7,950 60,795 487,989,170
해성디에스 (195870) 18,990 -710 -3.6 19,860 19,880 18,930 221,029 4,237,011,005
서연이화 (200880) 11,760 0 0 11,890 12,020 11,750 62,466 738,893,055
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,350 0 0 36,650 37,100 36,100 179,404 6,534,665,200
삼성바이오로직스 (207940) 1,040,000 4000 .39 1,042,000 1,043,000 1,032,000 37,554 38,995,592,000
디와이파워 (210540) 11,640 0 0 11,700 11,700 11,550 7,446 86,300,045
SK디앤디 (210980) 9,000 -30 -.33 9,000 9,160 8,950 57,564 520,844,330
한솔제지 (213500) 8,380 10 .12 8,370 8,410 8,330 27,285 228,286,835
이노션 (214320) 18,240 190 1.05 18,150 18,250 18,030 32,847 597,132,990
금호에이치티 (214330) 644 -2 -.31 647 653 642 522,853 338,285,898
경보제약 (214390) 5,390 -100 -1.82 5,490 5,490 5,350 16,573 89,192,310
토니모리 (214420) 9,300 -350 -3.63 9,840 9,840 9,270 527,820 4,994,082,855
잇츠한불 (226320) 12,300 -140 -1.13 12,510 12,530 12,240 45,312 562,635,375
현대코퍼레이션홀딩스 (227840) 10,940 -50 -.45 10,990 10,990 10,880 4,833 52,876,385
LS에코에너지 (229640) 33,150 50 .15 33,250 33,400 32,600 89,499 2,959,436,125
JW생명과학 (234080) 11,950 370 3.2 11,640 12,100 11,580 95,031 1,132,695,695
두산밥캣 (241560) 47,350 -500 -1.04 47,800 48,100 46,900 187,029 8,840,903,575
화승엔터프라이즈 (241590) 7,770 -40 -.51 7,850 7,880 7,690 100,832 779,730,545
에이플러스에셋 (244920) 4,750 25 .53 4,730 4,775 4,625 58,129 270,567,895
솔루엠 (248070) 16,290 210 1.31 16,110 16,380 16,050 75,163 1,217,352,340
샘표식품 (248170) 27,000 50 .19 26,950 27,000 26,750 6,424 172,548,000
일동제약 (249420) 11,560 -60 -.52 11,600 11,680 11,450 33,771 390,500,955
넷마블 (251270) 51,500 6550 14.57 48,000 53,100 47,500 900,069 46,141,076,275
크래프톤 (259960) 375,000 -4000 -1.06 380,500 385,000 372,500 76,143 28,623,002,750
크라운제과 (264900) 8,480 -70 -.82 8,540 8,540 8,400 13,440 113,518,220
크라운제과우 (26490K) 9,960 -160 -1.58 10,230 10,230 9,960 5,402 54,035,370
HD현대 (267250) 79,400 100 .13 79,800 80,200 79,000 131,277 10,445,867,550
HD현대일렉트릭 (267260) 334,500 -8500 -2.48 340,000 341,500 331,000 219,745 73,877,339,250
HD현대건설기계 (267270) 69,600 -100 -.14 70,000 70,100 68,600 65,315 4,543,005,250
경동도시가스 (267290) 17,650 -40 -.23 17,690 17,730 17,600 2,686 47,422,510
아시아나IDT (267850) 11,650 -50 -.43 11,710 11,720 11,530 8,078 93,791,130
미원에스씨 (268280) 155,500 -2400 -1.52 157,900 159,500 155,400 514 80,724,500
오리온 (271560) 126,900 3600 2.92 124,800 127,300 123,200 213,142 26,912,097,850
일진하이솔루스 (271940) 13,120 -240 -1.8 13,300 13,360 13,100 36,331 477,874,780
제일약품 (271980) 12,140 -40 -.33 12,130 12,360 12,030 25,722 311,322,130
한화시스템 (272210) 46,850 1600 3.54 45,600 47,450 45,250 3,058,209 141,625,212,975
진에어 (272450) 9,190 -210 -2.23 9,380 9,380 9,110 77,526 714,232,810
삼양패키징 (272550) 13,560 -70 -.51 13,640 13,640 13,410 18,836 254,053,420
에이피알 (278470) 102,700 4300 4.37 97,500 105,400 97,500 2,792,403 286,556,754,300
롯데웰푸드 (280360) 114,800 -300 -.26 115,600 117,200 113,500 16,383 1,892,689,550
케이씨텍 (281820) 26,150 -600 -2.24 26,850 26,850 25,700 137,572 3,569,776,025
BGF리테일 (282330) 101,500 -11100 -9.86 106,900 106,900 99,700 251,545 25,500,120,850
쿠쿠홈시스 (284740) 22,400 -100 -.44 22,600 22,600 22,250 12,800 285,935,075
SK케미칼 (285130) 48,850 5950 13.87 45,900 50,000 45,100 437,034 21,170,934,700
SK케미칼우 (28513K) 21,700 1200 5.85 23,400 23,500 21,700 73,633 1,650,059,175
롯데이노베이트 (286940) 19,090 150 .79 18,940 19,090 18,830 15,708 297,953,075
하나제약 (293480) 11,470 -80 -.69 11,570 11,570 11,400 11,707 133,967,755
신한알파리츠 (293940) 5,740 -60 -1.03 5,800 5,860 5,430 125,346 724,402,475
HDC현대산업개발 (294870) 24,800 -700 -2.75 25,350 25,350 24,600 159,802 3,987,779,300
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 237,000 -2000 -.84 239,000 245,000 235,500 13,337 3,208,901,000
효성중공업 (298040) 518,000 -19000 -3.54 524,000 524,000 505,000 63,171 32,406,477,000
HS효성첨단소재 (298050) 191,300 3100 1.65 187,000 197,200 186,600 21,539 4,176,860,400
에어부산 (298690) 2,100 -50 -2.33 2,150 2,150 2,100 275,881 583,041,766
한일시멘트 (300720) 17,500 -370 -2.07 17,870 18,170 17,460 100,478 1,779,003,180
SK바이오사이언스 (302440) 40,300 100 .25 40,250 40,700 40,000 87,651 3,537,999,750
세아제강 (306200) 173,100 -1100 -.63 173,900 177,900 172,900 7,978 1,401,220,500
현대오토에버 (307950) 130,300 1300 1.01 129,000 130,900 127,700 45,359 5,905,267,250
씨티알모빌리티 (308170) 5,920 20 .34 5,930 6,050 5,780 1,235 7,310,830
우리금융지주 (316140) 17,690 70 .4 17,500 17,730 17,420 1,035,953 18,228,208,370
자이에스앤디 (317400) 3,335 -25 -.74 3,340 3,380 3,250 12,877 42,830,535
HD현대에너지솔루션 (322000) 31,950 1800 5.97 30,850 32,150 30,200 273,776 8,615,775,525
카카오뱅크 (323410) 22,700 -400 -1.73 23,050 23,150 22,650 266,356 6,096,793,875
SK바이오팜 (326030) 90,400 -7500 -7.66 99,100 99,800 89,000 745,797 68,416,962,700
HD현대중공업 (329180) 413,000 -8500 -2.02 417,000 421,000 411,500 157,135 65,258,819,250
롯데리츠 (330590) 3,600 -20 -.55 3,620 3,650 3,600 170,166 615,738,340
이지스밸류리츠 (334890) 4,690 10 .21 4,680 4,710 4,660 89,190 417,500,765
두산퓨얼셀 (336260) 16,010 -240 -1.48 16,310 16,310 15,700 216,901 3,476,528,205
두산퓨얼셀1우 (33626K) 4,605 -35 -.75 4,645 4,670 4,550 10,565 48,712,685
두산퓨얼셀2우B (33626L) 7,900 -20 -.25 7,920 8,030 7,760 1,230 9,677,060
솔루스첨단소재 (336370) 8,070 -350 -4.16 8,440 8,460 8,060 147,233 1,199,318,455
솔루스첨단소재1우 (33637K) 1,780 -34 -1.87 1,814 1,814 1,776 27,393 48,862,160
솔루스첨단소재2우B (33637L) 4,110 -180 -4.2 4,295 4,450 4,100 63,866 267,621,890
NH프라임리츠 (338100) 4,640 30 .65 4,610 4,655 4,605 81,706 378,895,848
교촌에프앤비 (339770) 5,200 -160 -2.99 5,360 5,370 5,120 85,360 445,732,740
KCC글라스 (344820) 31,750 -350 -1.09 32,300 32,300 31,450 33,732 1,071,276,725
제이알글로벌리츠 (348950) 2,755 0 0 2,755 2,785 2,735 453,510 1,256,152,152
이지스레지던스리츠 (350520) 4,295 30 .7 4,255 4,305 4,255 48,537 207,978,641
하이브 (352820) 270,000 5000 1.89 264,500 274,000 263,500 220,742 59,440,829,750
대덕전자 (353200) 14,280 60 .42 14,290 14,310 14,040 175,727 2,489,468,555
대덕전자1우 (35320K) 7,690 -70 -.9 7,750 7,750 7,670 416 3,198,930
코람코라이프인프라리츠 (357120) 4,560 5 .11 4,555 4,575 4,530 136,117 620,059,215
미래에셋맵스리츠 (357250) 2,785 0 0 2,785 2,790 2,770 29,311 81,473,069
마스턴프리미어리츠 (357430) 1,479 -9 -.6 1,488 1,490 1,479 59,111 87,691,786
SK아이이테크놀로지 (361610) 22,400 -700 -3.03 23,100 23,150 22,350 126,908 2,853,110,675
티와이홀딩스 (363280) 2,300 -55 -2.34 2,340 2,350 2,210 209,781 477,364,642
티와이홀딩스우 (36328K) 4,030 -280 -6.5 4,210 4,400 4,030 142,300 587,841,035
ESR켄달스퀘어리츠 (365550) 4,845 -5 -.1 4,850 4,880 4,800 107,389 518,242,115
한컴라이프케어 (372910) 3,105 0 0 3,105 3,130 3,060 82,003 252,877,526
LG에너지솔루션 (373220) 318,000 -9500 -2.9 327,500 327,500 317,500 252,119 80,427,910,000
DL이앤씨 (375500) 43,050 -1050 -2.38 44,100 44,550 43,050 78,713 3,429,511,400
DL이앤씨우 (37550K) 18,020 -70 -.39 18,090 18,170 18,000 2,622 47,386,240
DL이앤씨2우(전환) (37550L) 29,200 -200 -.68 29,400 29,500 29,050 3,364 98,290,600
디앤디플랫폼리츠 (377190) 3,220 5 .16 3,215 3,230 3,190 31,521 101,035,306
카카오페이 (377300) 29,400 -300 -1.01 29,750 30,100 29,350 222,396 6,576,679,950
바이오노트 (377740) 4,485 -60 -1.32 4,570 4,570 4,435 117,495 525,345,315
화승알앤에이 (378850) 3,195 -5 -.16 3,205 3,215 3,155 31,799 101,051,284
케이카 (381970) 13,890 10 .07 13,860 13,940 13,800 75,604 1,047,503,870
F&F (383220) 68,400 -100 -.15 68,400 69,400 67,300 43,852 2,990,214,550
LX홀딩스 (383800) 6,670 20 .3 6,650 6,680 6,620 39,742 264,341,630
LX홀딩스1우 (38380K) 8,170 120 1.49 8,050 8,230 7,900 1,013 8,120,700
SK리츠 (395400) 4,915 -50 -1.01 4,965 4,990 4,910 151,558 750,896,880
미래에셋글로벌리츠 (396690) 2,770 -5 -.18 2,775 2,790 2,750 53,555 148,425,454
NH올원리츠 (400760) 3,635 15 .41 3,620 3,645 3,620 68,308 247,839,489
SK스퀘어 (402340) 93,700 700 .75 92,600 94,700 92,400 276,703 25,819,696,550
쏘카 (403550) 14,220 -160 -1.11 14,220 14,300 14,040 3,582 50,667,320
신한서부티엔디리츠 (404990) 3,500 -10 -.28 3,480 3,530 3,445 46,060 160,440,677
KB발해인프라 (415640) 7,770 20 .26 7,730 7,780 7,700 15,669 121,342,075
코람코더원리츠 (417310) 5,160 60 1.18 5,130 5,180 5,110 77,435 398,164,160
KB스타리츠 (432320) 3,985 -10 -.25 3,990 3,990 3,955 38,206 151,701,617
HD현대마린솔루션 (443060) 169,800 -3200 -1.85 165,000 171,700 158,000 429,985 71,420,853,350
유니드비티플러스 (446070) 4,055 -45 -1.1 4,170 4,170 4,020 65,027 264,479,363
삼성FN리츠 (448730) 4,565 0 0 4,565 4,590 4,520 65,278 297,300,668
에코프로머티 (450080) 52,000 -3000 -5.45 54,800 55,000 51,700 413,330 21,794,386,450
코오롱모빌리티그룹 (450140) 2,040 -40 -1.92 2,080 2,085 2,035 235,054 481,084,492
코오롱모빌리티그룹우 (45014K) 3,080 -10 -.32 3,090 3,180 3,075 11,752 36,470,085
한화리츠 (451800) 3,805 -5 -.13 3,810 3,815 3,785 80,099 304,577,301
한화갤러리아 (452260) 1,230 10 .82 1,220 1,240 1,211 555,805 681,364,501
한화갤러리아우 (45226K) 2,300 -5 -.22 2,285 2,300 2,285 2,120 4,849,995
현대그린푸드 (453340) 15,510 -30 -.19 15,690 15,690 15,310 36,221 563,034,320
두산로보틱스 (454910) 48,250 -2850 -5.58 50,500 50,900 47,350 349,880 17,064,216,225
OCI (456040) 57,300 -400 -.69 57,800 58,300 57,100 16,292 936,764,800
이수스페셜티케미컬 (457190) 41,600 -900 -2.12 43,000 43,000 41,000 189,405 7,877,862,325
동국씨엠 (460850) 6,190 -20 -.32 6,220 6,290 6,180 32,630 202,409,920
동국제강 (460860) 8,980 -180 -1.97 9,210 9,210 8,960 270,395 2,448,570,525
조선내화 (462520) 13,480 -150 -1.1 13,630 13,630 13,450 2,827 38,127,550
시프트업 (462870) 55,300 -700 -1.25 55,900 55,900 54,800 77,563 4,288,669,000
STX그린로지스 (465770) 8,530 40 .47 8,490 8,750 8,410 76,673 656,201,060
SK이터닉스 (475150) 17,000 250 1.49 17,070 17,320 16,700 424,015 7,234,141,935
더본코리아 (475560) 26,150 -600 -2.24 26,750 26,750 26,100 88,188 2,308,873,725
씨케이솔루션 (480370) 12,060 -820 -6.37 13,000 13,010 12,030 278,645 3,465,172,630
신한글로벌액티브리츠 (481850) 1,611 -23 -1.41 1,635 1,644 1,609 59,875 96,807,865
엠앤씨솔루션 (484870) 112,600 2000 1.81 112,700 115,200 111,600 44,892 5,073,881,100
HS효성 (487570) 40,700 500 1.24 40,200 40,950 40,000 4,474 180,527,825
한화비전 (489790) 62,700 -300 -.48 63,000 63,100 61,600 517,909 32,342,272,050
GS피앤엘 (499790) 21,400 900 4.39 20,500 23,150 20,000 304,624 6,700,769,900
엘브이엠씨홀딩스 (900140) 1,797 -2 -.11 1,799 1,817 1,790 389,165 700,746,175
프레스티지바이오파마 (950210) 13,480 -360 -2.6 13,730 13,840 13,400 83,286 1,125,183,550

Leave a Comment