KOSPI 20250512

KOSPI 일별 조회 데이터 [962] (2025-05-12)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,280 60 .96 6,220 6,300 6,170 18,808 117,575,670
KR모터스 (000040) 447 0 0 444 452 443 202,360 90,688,862
경방 (000050) 9,220 0 0 9,680 10,080 9,160 4,114,786 39,649,227,390
삼양홀딩스 (000070) 63,400 1300 2.09 62,200 63,500 61,900 26,310 1,655,061,050
삼양홀딩스우 (000075) 61,900 900 1.48 61,200 62,000 61,200 1,466 90,575,100
하이트진로 (000080) 19,310 20 .1 19,290 19,350 19,260 57,464 1,108,730,260
하이트진로2우B (000087) 15,250 -100 -.65 15,350 15,350 15,180 3,322 50,611,760
유한양행 (000100) 105,000 -2200 -2.05 107,000 107,100 103,800 448,995 47,124,485,950
유한양행우 (000105) 96,200 -200 -.21 97,800 97,800 95,000 7,887 756,339,250
CJ대한통운 (000120) 85,500 1300 1.54 85,000 85,800 84,600 34,014 2,899,252,850
하이트진로홀딩스 (000140) 8,510 -10 -.12 8,540 8,540 8,500 10,763 91,624,755
하이트진로홀딩스우 (000145) 10,670 -200 -1.84 10,860 10,870 10,670 70 747,700
두산 (000150) 357,500 12500 3.62 359,500 369,000 350,000 239,272 86,368,149,250
두산우 (000155) 221,500 3000 1.37 230,000 257,000 204,500 168,513 39,296,554,750
두산2우B (000157) 246,500 8000 3.35 248,000 285,500 218,500 27,705 7,226,789,000
성창기업지주 (000180) 1,349 17 1.28 1,346 1,349 1,329 21,666 29,093,897
DL (000210) 37,250 3800 11.36 34,300 37,300 34,000 204,286 7,363,483,900
DL우 (000215) 20,700 840 4.23 19,880 20,850 19,860 7,569 154,957,235
유유제약 (000220) 4,515 -45 -.99 4,560 4,585 4,475 72,981 328,655,842
유유제약1우 (000225) 4,840 110 2.33 4,730 4,850 4,660 10,818 50,844,070
유유제약2우B (000227) 9,970 -250 -2.45 10,020 10,210 9,950 1,302 13,020,210
일동홀딩스 (000230) 6,120 60 .99 6,060 6,160 6,060 27,319 166,389,380
한국앤컴퍼니 (000240) 15,710 710 4.73 15,140 15,820 15,100 137,403 2,137,744,970
기아 (000270) 92,400 3100 3.47 90,200 92,400 89,800 813,230 74,324,060,900
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,020 30 .2 14,990 15,120 14,930 46,823 701,777,070
노루홀딩스우 (000325) 29,500 -400 -1.34 30,050 30,050 28,900 176 5,138,700
한화손해보험 (000370) 4,080 110 2.77 4,005 4,100 3,995 210,404 854,759,334
삼화페인트 (000390) 6,080 50 .83 6,010 6,080 6,010 44,480 268,685,430
롯데손해보험 (000400) 1,576 -4 -.25 1,579 1,579 1,537 344,799 536,006,034
대원강업 (000430) 3,855 -5 -.13 3,880 3,880 3,800 18,560 71,409,210
CR홀딩스 (000480) 5,220 -10 -.19 5,220 5,240 5,190 5,643 29,412,210
대동 (000490) 10,730 410 3.97 10,800 10,810 10,620 282,870 3,033,460,760
가온전선 (000500) 63,600 -300 -.47 65,300 65,300 62,700 67,740 4,323,034,150
삼일제약 (000520) 12,380 -310 -2.44 12,700 12,780 12,280 125,616 1,567,801,730
흥국화재 (000540) 3,465 135 4.05 3,350 3,465 3,325 129,161 442,039,820
흥국화재우 (000545) 8,760 530 6.44 8,480 8,940 8,300 127,595 1,104,428,355
CS홀딩스 (000590) 74,300 -200 -.27 74,500 74,600 73,700 538 39,832,450
동아쏘시오홀딩스 (000640) 100,300 800 .8 99,300 100,400 97,900 10,089 1,003,636,550
천일고속 (000650) 40,000 -200 -.5 39,800 40,400 39,500 176 7,054,075
SK하이닉스 (000660) 195,000 4900 2.58 193,600 195,200 193,500 1,624,884 316,118,471,450
영풍 (000670) 37,800 1000 2.72 37,100 38,500 36,850 26,050 983,930,725
LS네트웍스 (000680) 3,570 160 4.69 3,430 3,580 3,415 608,184 2,154,952,252
유수홀딩스 (000700) 5,500 -10 -.18 5,560 5,560 5,450 19,161 105,413,925
현대건설 (000720) 44,200 3000 7.28 42,400 44,300 42,300 1,169,410 51,343,274,325
현대건설우 (000725) 53,500 1900 3.68 53,400 54,500 51,700 8,341 448,104,100
이화산업 (000760) 10,800 0 0 11,050 11,050 10,800 691 7,490,560
삼성화재 (000810) 382,000 6500 1.73 376,000 382,000 374,000 48,888 18,513,983,000
삼성화재우 (000815) 281,500 500 .18 282,000 282,500 280,500 8,694 2,445,943,500
화천기공 (000850) 29,500 300 1.03 29,200 29,600 29,100 4,187 123,276,275
강남제비스코 (000860) 12,200 140 1.16 12,060 12,250 12,060 22,352 271,897,160
한화 (000880) 48,900 -3100 -5.96 53,300 53,300 48,500 401,513 20,217,308,375
한화우 (000885) 41,000 -1000 -2.38 41,950 41,950 41,000 1,175 48,198,600
한화3우B (00088K) 22,650 -800 -3.41 23,650 24,250 22,300 175,913 4,055,203,350
보해양조 (000890) 483 3 .63 480 485 474 677,684 325,347,364
유니온 (000910) 5,070 -60 -1.17 5,020 5,130 5,020 230,352 1,165,259,695
전방 (000950) 25,000 300 1.21 24,700 25,300 24,000 1,190 29,401,850
한국주철관 (000970) 7,310 120 1.67 7,260 7,350 7,130 304,894 2,213,571,870
DB하이텍 (000990) 39,250 1150 3.02 38,300 39,250 38,300 133,901 5,212,052,300
페이퍼코리아 (001020) 759 9 1.2 751 779 751 6,258 4,718,265
CJ (001040) 130,200 1800 1.4 129,400 134,000 129,000 111,985 14,675,412,450
CJ우 (001045) 71,600 900 1.27 70,700 72,500 70,600 4,973 356,420,000
CJ4우(전환) (00104K) 104,000 700 .68 103,300 108,000 103,300 12,148 1,288,320,850
JW중외제약 (001060) 21,900 -100 -.45 21,850 21,950 21,700 27,671 602,830,425
JW중외제약우 (001065) 28,750 -150 -.52 28,850 28,850 28,750 98 2,817,850
JW중외제약2우B (001067) 60,800 -200 -.33 60,800 60,800 60,800 1 60,800
대한방직 (001070) 5,250 60 1.16 5,150 5,250 5,150 10,088 52,747,075
만호제강 (001080) 27,350 800 3.01 26,150 27,800 26,100 2,219 60,315,000
LX인터내셔널 (001120) 27,000 150 .56 27,000 27,150 26,750 72,623 1,959,775,200
대한제분 (001130) 135,600 1700 1.27 133,800 136,900 133,800 2,599 352,484,400
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,920 225 8.35 2,715 2,945 2,715 1,260,349 3,619,281,178
금호전기 (001210) 1,170 -40 -3.31 1,210 1,224 1,114 552,388 640,573,700
동국홀딩스 (001230) 7,490 430 6.09 7,070 7,540 7,070 153,692 1,134,643,425
GS글로벌 (001250) 2,605 20 .77 2,600 2,625 2,590 406,087 1,058,110,710
남광토건 (001260) 8,680 380 4.58 8,310 8,850 8,310 40,992 354,445,815
부국증권 (001270) 31,850 2050 6.88 29,800 31,900 29,600 17,234 534,905,350
부국증권우 (001275) 22,350 200 .9 22,200 22,400 22,150 18,226 406,795,000
상상인증권 (001290) 455 9 2.02 446 461 445 115,827 52,485,396
PKC (001340) 6,110 30 .49 6,100 6,160 6,010 103,111 628,413,580
삼성제약 (001360) 1,484 5 .34 1,479 1,502 1,468 155,259 229,496,391
SG글로벌 (001380) 1,807 22 1.23 1,790 1,807 1,790 270,922 487,836,987
KG케미칼 (001390) 3,965 80 2.06 3,900 3,975 3,900 145,429 574,438,554
태원물산 (001420) 4,020 -25 -.62 4,045 4,050 3,990 6,143 24,646,320
세아베스틸지주 (001430) 18,370 370 2.06 18,100 18,370 18,080 63,054 1,151,443,690
대한전선 (001440) 11,910 170 1.45 11,920 12,030 11,850 577,230 6,886,284,160
현대해상 (001450) 22,050 500 2.32 21,500 22,050 21,500 156,185 3,427,677,575
BYC (001460) 30,200 1700 5.96 28,500 30,300 28,250 3,857 113,782,325
BYC우 (001465) 13,680 670 5.15 13,210 13,700 12,950 6,401 84,070,600
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,680 230 3.57 6,500 6,710 6,480 509,649 3,380,681,170
SK증권 (001510) 501 6 1.21 497 503 488 2,753,545 1,374,101,148
SK증권우 (001515) 1,783 18 1.02 1,762 1,787 1,751 14,482 25,657,660
동양 (001520) 553 -1 -.18 550 556 520 2,331,127 1,253,376,973
동양우 (001525) 4,160 -510 -10.92 4,060 4,295 4,060 36,574 151,382,640
동양2우B (001527) 8,650 -350 -3.89 8,530 8,850 8,530 4,269 36,653,930
DI동일 (001530) 36,000 -3750 -9.43 39,050 39,450 34,500 143,880 5,253,655,225
조비 (001550) 12,200 -20 -.16 12,300 12,340 12,120 25,005 304,668,850
제일연마 (001560) 9,600 50 .52 9,540 9,640 9,220 25,840 243,146,475
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 533 11 2.11 520 548 516 386,787 205,156,641
종근당홀딩스 (001630) 47,800 300 .63 47,050 48,200 47,050 4,856 231,699,225
대상 (001680) 24,250 -400 -1.62 24,900 24,950 24,050 156,624 3,813,834,550
대상우 (001685) 16,570 -80 -.48 16,650 16,700 16,560 12,731 211,863,275
신영증권 (001720) 107,300 8900 9.04 98,900 109,400 98,700 76,314 8,098,253,800
SK네트웍스 (001740) 4,185 30 .72 4,140 4,225 4,140 345,819 1,449,396,367
한양증권 (001750) 14,050 270 1.96 13,800 14,120 13,780 22,028 307,920,780
한양증권우 (001755) 14,590 200 1.39 14,520 14,790 14,350 1,667 24,079,010
SHD (001770) 16,390 -40 -.24 16,270 16,430 16,220 3,324 54,194,340
알루코 (001780) 2,335 70 3.09 2,275 2,345 2,245 920,878 2,131,322,994
대한제당 (001790) 2,730 -180 -6.19 2,565 2,785 2,565 7,189,406 19,292,158,294
대한제당우 (001795) 2,300 -315 -12.05 2,270 2,340 2,230 1,938,881 4,418,740,293
오리온홀딩스 (001800) 19,680 150 .77 19,610 19,710 19,310 179,059 3,502,533,840
삼화콘덴서 (001820) 25,700 1000 4.05 24,700 25,800 24,700 29,667 752,228,175
KISCO홀딩스 (001940) 20,850 350 1.71 20,550 20,850 20,500 7,361 151,888,950
코오롱 (002020) 22,550 700 3.2 22,300 22,800 22,000 42,537 955,244,675
코오롱우 (002025) 14,360 350 2.5 14,280 14,400 13,950 5,318 75,916,190
아세아 (002030) 263,000 -500 -.19 263,500 265,000 261,500 889 233,378,500
비비안 (002070) 896 70 8.47 826 931 822 1,179,909 1,041,613,791
경농 (002100) 9,330 100 1.08 9,230 9,330 9,220 29,387 273,183,855
고려산업 (002140) 2,890 0 0 2,875 2,925 2,870 95,870 277,062,613
도화엔지니어링 (002150) 6,670 170 2.62 6,560 6,700 6,560 50,220 333,860,730
삼양통상 (002170) 47,200 200 .43 47,050 47,400 47,050 809 38,189,050
한국수출포장 (002200) 2,805 20 .72 2,800 2,820 2,765 72,501 202,707,490
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,949 -1 -.05 1,949 1,956 1,921 34,185 66,064,112
고려제강 (002240) 17,070 40 .23 17,030 17,140 16,940 18,731 318,957,870
아세아제지 (002310) 7,040 80 1.15 6,960 7,100 6,950 215,380 1,512,011,240
한진 (002320) 19,010 300 1.6 18,710 19,060 18,650 14,185 267,247,350
넥센타이어 (002350) 5,940 150 2.59 5,790 5,990 5,780 194,222 1,146,527,725
넥센타이어1우B (002355) 2,920 75 2.64 2,870 2,940 2,755 31,409 90,405,744
SH에너지화학 (002360) 449 3 .67 447 454 447 199,048 89,628,532
KCC (002380) 267,500 5500 2.1 265,500 269,500 262,500 20,296 5,401,332,250
한독 (002390) 11,720 -60 -.51 11,890 11,890 11,610 25,995 304,050,030
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,040 -160 -3.08 5,140 5,140 5,000 8,075 40,748,790
삼익악기 (002450) 1,381 166 13.66 1,249 1,412 1,239 3,108,006 4,192,440,585
HS화성 (002460) 10,000 -80 -.79 10,080 10,090 9,960 8,865 88,644,150
조흥 (002600) 158,200 -1700 -1.06 159,900 160,900 158,000 14 2,227,000
제일파마홀딩스 (002620) 7,910 -70 -.88 7,980 8,000 7,850 2,906 23,031,010
오리엔트바이오 (002630) 1,780 46 2.65 1,757 1,932 1,757 23,379,292 43,022,853,979
동일제강 (002690) 1,393 13 .94 1,380 1,400 1,380 9,259 12,887,076
신일전자 (002700) 1,543 18 1.18 1,526 1,548 1,526 311,045 479,483,213
TCC스틸 (002710) 20,450 540 2.71 20,000 20,550 19,990 78,596 1,594,358,475
국제약품 (002720) 4,570 15 .33 4,570 4,590 4,550 96,106 439,252,180
보락 (002760) 1,125 11 .99 1,115 1,131 1,108 154,287 173,131,685
진흥기업 (002780) 753 21 2.87 732 755 731 561,479 419,281,202
진흥기업우B (002785) 3,355 -50 -1.47 3,350 3,405 3,350 1,112 3,743,720
진흥기업2우B (002787) 9,740 0 0 9,740 9,740 9,550 728 6,970,780
아모레퍼시픽홀딩스 (002790) 22,900 -650 -2.76 23,750 23,950 22,800 105,844 2,439,854,500
아모레퍼시픽홀딩스우 (002795) 9,500 -80 -.84 9,580 9,600 9,460 20,798 198,217,040
아모레퍼시픽홀딩스3우C (00279K) 18,680 -130 -.69 18,830 18,840 18,630 7,257 135,628,510
삼영무역 (002810) 13,970 230 1.67 13,750 13,970 13,730 10,298 142,877,995
SUN&L (002820) 3,115 20 .65 3,095 3,245 3,055 17,533 54,764,880
미원상사 (002840) 189,500 -2100 -1.1 191,400 191,400 188,800 1,346 255,938,300
신풍 (002870) 1,094 44 4.19 1,035 1,100 1,035 115,699 124,001,155
대유에이텍 (002880) 964 5 .52 959 972 950 38,933 37,510,455
TYM (002900) 4,620 190 4.29 4,620 4,700 4,530 229,435 1,051,404,141
유성기업 (002920) 1,936 7 .36 1,929 1,957 1,925 74,480 144,335,881
한국쉘석유 (002960) 365,000 500 .14 365,000 368,500 364,500 1,289 472,487,750
금호건설 (002990) 2,865 95 3.43 2,775 2,980 2,770 99,494 284,934,864
금호건설우 (002995) 12,390 150 1.23 12,500 13,440 12,200 16,533 212,118,090
부광약품 (003000) 3,940 25 .64 3,935 3,940 3,875 45,999 179,819,950
혜인 (003010) 5,040 135 2.75 4,985 5,070 4,985 82,145 413,139,970
세아제강지주 (003030) 222,000 1500 .68 220,500 222,500 214,500 9,442 2,063,548,000
에이프로젠바이오로직스 (003060) 669 -7 -1.04 677 681 639 374,012 250,000,782
코오롱글로벌 (003070) 8,880 240 2.78 8,800 8,890 8,680 38,691 342,298,955
코오롱글로벌우 (003075) 15,900 200 1.27 16,000 16,000 15,500 2,196 34,216,350
SB성보 (003080) 2,560 15 .59 2,545 2,565 2,540 8,249 21,049,935
대웅 (003090) 20,300 350 1.75 19,800 20,350 19,570 40,309 805,454,905
일성아이에스 (003120) 16,690 700 4.38 16,010 16,810 16,000 39,653 648,293,320
디아이 (003160) 15,270 870 6.04 14,610 15,360 14,400 734,203 11,033,658,010
일신방직 (003200) 9,140 260 2.93 8,880 9,160 8,830 50,483 455,838,910
대원제약 (003220) 13,800 110 .8 13,680 13,840 13,640 55,084 757,705,870
삼양식품 (003230) 946,000 -47000 -4.73 1,000,000 1,001,000 939,000 61,706 59,460,809,000
태광산업 (003240) 855,000 30000 3.64 847,000 895,000 844,000 2,377 2,050,218,000
흥아해운 (003280) 1,596 43 2.77 1,553 1,605 1,553 1,411,757 2,239,539,377
한일홀딩스 (003300) 15,340 340 2.27 15,000 15,450 14,900 12,672 192,701,660
한국화장품제조 (003350) 54,900 -1100 -1.96 56,900 59,100 54,700 108,966 6,228,435,350
유화증권 (003460) 2,420 40 1.68 2,380 2,425 2,380 18,556 44,829,615
유화증권우 (003465) 2,405 0 0 2,400 2,405 2,400 367 882,070
유안타증권 (003470) 3,005 85 2.91 2,935 3,020 2,910 635,043 1,900,666,984
유안타증권우 (003475) 3,160 80 2.6 3,095 3,160 3,080 84,710 263,590,155
한진중공업홀딩스 (003480) 4,640 40 .87 4,600 4,680 4,555 61,099 281,588,565
대한항공 (003490) 22,600 550 2.49 22,500 22,750 22,250 1,168,938 26,321,569,275
대한항공우 (003495) 22,650 200 .89 22,650 22,700 22,250 3,106 70,068,075
영진약품 (003520) 2,005 0 0 2,005 2,020 1,992 172,554 344,375,093
한화투자증권 (003530) 3,690 110 3.07 3,620 3,735 3,605 1,496,446 5,497,077,568
한화투자증권우 (003535) 6,220 60 .97 6,200 6,230 6,200 6,435 39,982,840
대신증권 (003540) 19,410 410 2.16 19,000 19,620 18,980 173,385 3,377,299,550
대신증권우 (003545) 17,440 200 1.16 17,250 17,620 17,250 145,090 2,540,565,575
대신증권2우B (003547) 16,850 290 1.75 16,630 16,910 16,620 39,575 666,734,085
LG (003550) 68,700 1000 1.48 67,900 69,000 67,900 138,244 9,481,049,600
LG우 (003555) 57,200 700 1.24 56,600 57,300 56,400 6,511 371,014,650
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,600 -2800 -7.69 36,550 36,550 33,200 205,405 7,032,210,825
HLB글로벌 (003580) 3,085 -25 -.8 3,170 3,170 3,075 49,312 152,436,625
방림 (003610) 3,920 25 .64 3,985 3,985 3,880 67,739 265,236,255
KG모빌리티 (003620) 3,395 5 .15 3,390 3,420 3,335 219,021 738,770,639
미창석유 (003650) 101,100 0 0 101,600 101,800 99,900 1,875 189,026,450
포스코퓨처엠 (003670) 123,200 2700 2.24 121,100 123,900 119,300 278,152 34,024,685,050
한성기업 (003680) 5,070 30 .6 5,040 5,090 5,000 14,100 71,429,270
코리안리 (003690) 8,190 90 1.11 8,100 8,250 8,090 384,559 3,143,175,855
삼영 (003720) 4,255 135 3.28 4,120 4,330 4,115 218,863 927,627,215
진양산업 (003780) 5,740 80 1.41 5,670 5,790 5,660 169,179 968,493,515
대한화섬 (003830) 120,700 7800 6.91 113,400 123,000 113,000 2,907 347,347,200
보령 (003850) 8,480 20 .24 8,520 8,540 8,410 86,906 736,559,945
남양유업 (003920) 82,100 900 1.11 81,200 82,200 80,000 14,072 1,142,468,550
남양유업우 (003925) 39,550 -750 -1.86 40,000 40,550 39,500 11,570 459,346,075
사조대림 (003960) 40,400 800 2.02 39,350 40,600 39,350 18,065 725,984,675
롯데정밀화학 (004000) 36,450 900 2.53 35,800 36,550 35,800 30,707 1,114,318,450
현대제철 (004020) 26,100 1550 6.31 24,600 26,200 24,550 570,181 14,624,942,425
SG세계물산 (004060) 332 9 2.79 327 334 325 482,861 159,237,770
신흥 (004080) 14,590 0 0 14,410 14,590 14,410 1,209 17,583,940
한국석유 (004090) 12,310 -320 -2.53 12,520 12,590 12,150 87,254 1,070,648,640
태양금속 (004100) 2,550 100 4.08 2,450 2,645 2,425 2,825,852 7,248,018,059
태양금속우 (004105) 3,520 130 3.83 3,370 3,650 3,370 160,627 568,089,633
동방 (004140) 2,545 85 3.46 2,460 2,555 2,460 632,936 1,598,082,712
한솔홀딩스 (004150) 2,530 45 1.81 2,490 2,560 2,485 130,261 328,786,851
신세계 (004170) 172,700 9800 6.02 163,200 173,900 163,200 143,029 24,549,255,550
NPC (004250) 4,145 20 .48 4,145 4,160 4,115 22,164 91,594,012
NPC우 (004255) 2,390 35 1.49 2,380 2,405 2,335 10,524 25,003,560
남성 (004270) 1,074 -27 -2.45 1,110 1,110 1,060 90,379 96,556,321
현대약품 (004310) 3,350 -40 -1.18 3,450 3,450 3,340 56,290 189,714,285
세방 (004360) 11,880 270 2.33 11,640 11,890 11,610 30,927 364,478,885
세방우 (004365) 8,000 60 .76 7,720 8,060 7,720 23,536 186,376,560
농심 (004370) 411,500 -12500 -2.95 429,500 429,500 407,000 30,071 12,427,843,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 162 0 0 162 163 160 1,617,131 260,773,078
서울식품우 (004415) 1,239 -6 -.48 1,280 1,280 1,212 55,626 67,770,891
송원산업 (004430) 12,160 100 .83 12,060 12,250 12,040 14,779 179,449,470
삼일씨엔에스 (004440) 4,225 60 1.44 4,350 4,845 4,100 326,426 1,437,864,099
삼화왕관 (004450) 38,600 200 .52 39,500 39,500 36,050 4,353 164,811,100
세방전지 (004490) 69,800 1600 2.35 68,200 70,100 67,700 34,034 2,344,471,950
깨끗한나라 (004540) 2,485 55 2.26 2,395 2,590 2,395 509,756 1,288,345,893
깨끗한나라우 (004545) 13,350 170 1.29 13,150 13,900 13,150 1,241 16,745,260
현대비앤지스틸 (004560) 12,130 70 .58 11,980 12,220 11,800 38,789 470,531,980
삼천리 (004690) 94,200 1400 1.51 92,900 95,400 92,900 27,202 2,570,470,650
조광피혁 (004700) 52,400 300 .58 52,100 52,500 51,900 3,870 202,270,600
한솔테크닉스 (004710) 4,980 15 .3 5,000 5,050 4,915 168,988 842,093,106
팜젠사이언스 (004720) 3,970 -20 -.5 3,990 4,000 3,945 45,120 179,232,685
써니전자 (004770) 1,775 57 3.32 1,720 1,783 1,711 1,091,623 1,917,580,490
효성 (004800) 52,800 -200 -.38 52,400 53,200 52,400 10,123 536,141,900
덕성 (004830) 6,100 110 1.84 6,020 6,120 5,970 124,222 754,679,610
덕성우 (004835) 7,810 50 .64 7,700 7,890 7,700 12,933 100,879,450
DRB동일 (004840) 4,305 70 1.65 4,260 4,330 4,195 26,223 111,941,854
티웨이홀딩스 (004870) 693 9 1.32 683 700 676 303,917 210,105,252
동일산업 (004890) 44,100 450 1.03 43,700 44,300 43,650 895 39,365,050
조광페인트 (004910) 6,450 -40 -.62 6,600 6,610 6,390 65,360 425,609,600
씨아이테크 (004920) 1,364 -36 -2.57 1,400 1,400 1,320 147,858 199,908,180
한신공영 (004960) 7,600 390 5.41 7,300 7,650 7,240 70,218 529,786,015
신라교역 (004970) 9,240 70 .76 9,170 9,240 9,140 16,028 147,603,700
성신양회 (004980) 9,870 550 5.9 9,370 10,150 9,220 1,090,766 10,696,143,135
성신양회우 (004985) 14,640 720 5.17 13,790 15,690 13,750 194,421 2,861,286,440
롯데지주 (004990) 24,250 900 3.85 23,450 24,600 23,300 255,111 6,166,063,100
롯데지주우 (00499K) 27,450 350 1.29 27,250 27,500 27,100 991 27,068,700
휴스틸 (005010) 4,885 55 1.14 4,840 4,935 4,795 304,577 1,481,090,997
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 37,800 1050 2.86 36,850 37,800 36,700 143,212 5,344,883,525
SGC에너지 (005090) 23,400 100 .43 23,500 23,650 23,250 18,459 432,349,675
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 95,400 -1700 -1.75 96,500 97,700 94,800 60,113 5,755,247,400
녹십자홀딩스 (005250) 13,670 -170 -1.23 13,840 13,840 13,400 45,202 616,349,220
녹십자홀딩스2우 (005257) 20,750 100 .48 20,600 20,850 20,400 118 2,430,250
롯데칠성 (005300) 105,300 1700 1.64 104,300 105,400 103,900 14,851 1,554,452,100
롯데칠성우 (005305) 64,000 0 0 64,400 64,500 63,500 2,245 143,574,350
온타이드 (005320) 457 5 1.11 448 465 448 161,935 73,718,571
모나미 (005360) 2,050 10 .49 2,040 2,055 2,035 21,988 45,019,083
현대차 (005380) 195,800 5900 3.11 191,900 195,800 191,400 569,602 110,397,126,950
현대차우 (005385) 153,300 2900 1.93 152,000 153,300 151,400 60,467 9,222,860,950
현대차2우B (005387) 154,800 3500 2.31 152,800 154,800 152,400 91,562 14,079,565,600
현대차3우B (005389) 152,700 3100 2.07 150,500 152,700 150,500 14,426 2,192,118,100
신성통상 (005390) 2,440 -30 -1.21 2,470 2,495 2,385 262,585 639,621,057
코스모화학 (005420) 14,850 270 1.85 14,650 14,850 14,520 71,976 1,059,235,175
한국공항 (005430) 51,700 1200 2.38 50,900 52,000 50,900 15,350 790,372,550
현대지에프홀딩스 (005440) 5,970 390 6.99 5,600 5,990 5,570 486,823 2,854,389,320
POSCO홀딩스 (005490) 263,000 4500 1.74 260,500 263,000 258,000 175,917 45,830,439,500
삼진제약 (005500) 17,880 110 .62 17,770 17,880 17,700 16,462 292,624,380
SPC삼립 (005610) 60,400 -1500 -2.42 61,900 62,400 59,600 34,408 2,078,625,300
삼영전자 (005680) 10,700 -60 -.56 10,760 10,760 10,620 28,581 305,617,875
파미셀 (005690) 10,970 140 1.29 11,000 11,300 10,800 856,007 9,448,114,465
넥센 (005720) 5,300 435 8.94 4,915 5,400 4,910 189,573 987,154,555
넥센우 (005725) 3,550 115 3.35 3,450 3,550 3,450 3,922 13,788,845
크라운해태홀딩스 (005740) 6,170 160 2.66 6,070 6,210 6,020 49,389 304,098,795
크라운해태홀딩스우 (005745) 9,060 370 4.26 8,890 9,250 8,870 6,343 57,989,450
대림바스 (005750) 4,025 55 1.39 3,975 4,070 3,970 8,212 32,983,980
신영와코루 (005800) 10,730 270 2.58 10,490 10,750 10,380 12,983 138,566,925
풍산홀딩스 (005810) 28,650 -550 -1.88 29,250 29,250 28,550 45,771 1,320,015,475
원림 (005820) 14,070 -10 -.07 14,140 14,150 14,050 540 7,599,620
DB손해보험 (005830) 92,300 2100 2.33 91,000 92,900 91,000 195,618 18,024,513,300
에스엘 (005850) 33,850 650 1.96 33,250 33,950 32,950 131,697 4,419,227,750
휴니드 (005870) 8,400 -400 -4.55 8,760 8,760 8,360 561,735 4,757,730,770
대한해운 (005880) 1,550 54 3.61 1,505 1,550 1,505 1,730,758 2,655,310,330
삼성전자 (005930) 57,600 2800 5.11 55,200 57,600 55,000 15,414,702 865,629,368,100
삼성전자우 (005935) 47,450 1650 3.6 46,400 47,450 45,900 1,586,602 73,876,588,725
NH투자증권 (005940) 15,780 460 3 15,450 16,100 15,430 980,148 15,486,598,855
NH투자증권우 (005945) 14,340 230 1.63 14,110 14,500 14,110 101,461 1,458,074,690
이수화학 (005950) 5,600 80 1.45 5,520 5,610 5,490 20,209 112,181,810
동부건설 (005960) 4,070 70 1.75 4,000 4,145 4,000 12,225 49,903,335
동부건설우 (005965) 20,150 150 .75 20,200 20,300 19,880 129 2,578,660
동원산업 (006040) 41,650 -1100 -2.57 42,950 42,950 41,500 35,047 1,472,293,100
화승인더 (006060) 4,830 -25 -.51 4,855 4,860 4,770 106,311 511,735,975
사조오양 (006090) 8,480 160 1.92 8,430 8,840 8,430 70,091 603,072,780
삼아알미늄 (006110) 23,600 800 3.51 22,950 23,700 22,850 27,971 655,295,475
SK디스커버리 (006120) 42,250 650 1.56 41,650 42,300 41,600 23,447 988,320,875
SK디스커버리우 (006125) 35,750 200 .56 35,500 36,100 35,500 3,825 136,860,000
한국전자홀딩스 (006200) 681 3 .44 678 697 678 25,814 17,619,867
제주은행 (006220) 10,510 290 2.84 10,250 10,590 10,180 234,960 2,454,010,245
LS (006260) 138,300 2900 2.14 138,400 140,100 136,400 178,794 24,839,330,550
녹십자 (006280) 118,100 -900 -.76 119,400 119,400 117,100 21,513 2,533,497,700
대원전선 (006340) 2,890 45 1.58 2,890 2,925 2,860 1,832,406 5,302,436,552
대원전선우 (006345) 4,035 35 .88 4,110 4,110 3,970 58,255 234,789,095
GS건설 (006360) 18,970 1080 6.04 18,160 19,050 18,150 858,416 16,171,406,045
대구백화점 (006370) 7,070 -370 -4.97 7,360 7,530 7,030 51,257 371,242,680
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 16,040 260 1.65 15,780 16,240 15,780 38,936 624,639,470
삼성SDI (006400) 174,900 4500 2.64 170,700 174,900 170,600 260,867 45,069,023,300
삼성SDI우 (006405) 110,400 4300 4.05 106,100 111,100 106,000 8,721 950,095,600
인스코비 (006490) 1,539 -176 -10.26 1,651 1,680 1,450 2,391,875 3,660,944,405
대림통상 (006570) 2,460 30 1.23 2,460 2,480 2,420 3,392 8,304,080
대한유화 (006650) 85,800 2600 3.13 84,800 85,900 83,700 16,501 1,405,643,600
삼성공조 (006660) 15,240 250 1.67 15,040 15,350 14,930 236,028 3,586,635,215
영풍제지 (006740) 1,029 64 6.63 963 1,043 963 797,405 813,029,072
미래에셋증권 (006800) 12,600 720 6.06 11,990 12,840 11,950 2,122,580 26,662,378,890
미래에셋증권우 (006805) 5,580 230 4.3 5,360 5,640 5,360 89,551 496,361,655
미래에셋증권2우B (00680K) 4,990 210 4.39 4,800 5,010 4,800 1,769,292 8,798,193,967
AK홀딩스 (006840) 10,640 100 .95 10,640 10,660 10,480 6,961 73,585,615
신송홀딩스 (006880) 7,280 -240 -3.19 7,440 7,440 7,160 152,489 1,110,225,990
태경케미컬 (006890) 11,790 10 .08 11,780 11,810 11,760 16,135 190,146,310
우성 (006980) 16,700 130 .78 16,450 16,730 16,450 2,255 37,656,260
GS리테일 (007070) 14,420 370 2.63 14,190 14,500 13,980 245,368 3,507,224,180
일신석재 (007110) 2,230 -45 -1.98 2,280 2,375 2,215 3,819,481 8,784,986,109
미래아이앤지 (007120) 1,353 309 29.6 1,057 1,357 1,057 3,072,571 3,913,435,356
사조산업 (007160) 37,950 1050 2.85 36,900 38,600 36,850 25,015 948,876,475
벽산 (007210) 2,435 55 2.31 2,365 2,435 2,365 190,860 461,639,402
한국특강 (007280) 1,721 -60 -3.37 1,771 1,780 1,717 35,487 61,715,140
오뚜기 (007310) 397,000 -5500 -1.37 402,500 402,500 396,500 4,216 1,679,562,000
DN오토모티브 (007340) 20,700 300 1.47 20,750 20,750 20,450 79,774 1,648,255,250
에이프로젠 (007460) 694 3 .43 687 699 681 861,478 595,579,417
샘표 (007540) 42,050 300 .72 41,750 42,400 41,750 1,038 43,564,000
일양약품 (007570) 12,850 140 1.1 12,800 12,970 12,560 88,849 1,139,921,375
일양약품우 (007575) 12,460 50 .4 12,260 12,890 12,260 484 6,007,990
동방아그로 (007590) 6,150 30 .49 6,120 6,160 6,110 3,838 23,579,550
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,300 750 1.9 41,000 41,700 39,550 1,029,639 41,661,676,550
국도화학 (007690) 33,700 350 1.05 33,650 34,200 33,500 10,601 359,136,650
F&F홀딩스 (007700) 12,770 200 1.59 12,650 12,980 12,580 8,423 107,230,250
코리아써키트 (007810) 10,840 480 4.63 10,440 10,840 10,380 58,664 625,818,065
코리아써우 (007815) 5,850 160 2.81 5,900 5,900 5,560 2,083 11,951,730
코리아써키트2우B (00781K) 5,570 30 .54 5,540 5,570 5,450 230 1,266,170
서연 (007860) 7,810 380 5.11 7,490 7,830 7,480 173,705 1,335,318,355
TP (007980) 1,294 5 .39 1,290 1,301 1,280 320,509 413,267,769
사조동아원 (008040) 1,060 1 .09 1,068 1,074 1,058 303,464 323,118,824
대덕 (008060) 7,950 120 1.53 7,830 8,050 7,830 139,190 1,105,927,675
대덕1우 (00806K) 7,970 170 2.18 7,830 7,990 7,800 1,558 12,265,140
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,650 130 2.36 5,450 5,720 5,450 34,259 193,562,645
NI스틸 (008260) 3,500 25 .72 3,480 3,510 3,460 31,274 109,059,290
남선알미늄 (008350) 1,299 -59 -4.34 1,250 1,310 1,231 2,754,161 3,518,713,084
남선알미우 (008355) 13,260 -1150 -7.98 13,070 13,340 13,010 10,102 132,259,320
문배철강 (008420) 2,365 35 1.5 2,335 2,370 2,325 24,190 56,819,831
서흥 (008490) 15,070 830 5.83 14,240 15,080 14,240 40,091 590,944,065
일정실업 (008500) 15,650 -6700 -29.98 15,650 15,650 15,650 14,756 232,894,500
윌비스 (008600) 915 211 29.97 714 915 713 17,114,423 14,552,237,632
아남전자 (008700) 1,508 34 2.31 1,485 1,512 1,480 875,891 1,313,441,467
율촌화학 (008730) 26,800 100 .37 26,950 27,300 26,750 31,655 853,203,000
호텔신라 (008770) 44,100 650 1.5 43,600 44,400 43,550 109,884 4,844,766,025
호텔신라우 (008775) 33,800 600 1.81 33,200 34,250 32,950 8,003 269,148,500
금비 (008870) 54,200 -200 -.37 54,300 54,900 53,800 949 51,396,650
한미사이언스 (008930) 29,750 200 .68 29,550 29,800 28,950 104,310 3,074,522,600
동양철관 (008970) 1,328 -92 -6.48 1,395 1,415 1,327 12,809,424 17,404,061,534
KCTC (009070) 3,925 55 1.42 3,890 3,935 3,870 77,986 304,561,740
경인전자 (009140) 19,460 50 .26 19,530 19,530 19,340 166 3,219,790
삼성전기 (009150) 125,800 8600 7.34 118,100 125,800 117,900 606,796 74,431,643,800
삼성전기우 (009155) 57,100 2100 3.82 55,200 57,400 55,000 15,137 851,657,050
SIMPAC (009160) 4,105 85 2.11 4,025 4,110 4,025 119,145 487,469,541
한솔로지스틱스 (009180) 2,185 15 .69 2,180 2,190 2,170 56,275 122,804,645
대양금속 (009190) 1,794 37 2.11 1,782 1,819 1,740 300,217 537,205,685
무림페이퍼 (009200) 2,175 45 2.11 2,135 2,175 2,130 156,826 339,294,493
한샘 (009240) 42,850 1250 3 42,050 42,850 41,700 12,626 537,164,525
신원 (009270) 1,696 -32 -1.85 1,750 1,755 1,686 1,030,771 1,781,239,922
광동제약 (009290) 5,540 20 .36 5,520 5,560 5,490 31,704 175,353,420
참엔지니어링 (009310) 1,321 -6 -.45 1,327 1,400 1,303 120,776 159,238,061
아진전자부품 (009320) 1,010 -2 -.2 1,020 1,020 1,004 20,430 20,576,138
태영건설 (009410) 2,560 -80 -3.03 2,480 2,630 2,450 918,107 2,329,584,961
태영건설우 (009415) 6,260 -1740 -21.75 5,600 7,360 5,600 360,684 2,244,537,105
한올바이오파마 (009420) 26,250 -200 -.76 26,400 26,450 25,700 196,240 5,103,715,375
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,800 100 .13 77,200 77,700 76,000 55,535 4,268,931,350
한창제지 (009460) 781 33 4.41 740 781 740 178,314 137,482,404
삼화전기 (009470) 29,900 1400 4.91 28,700 30,600 28,700 103,178 3,072,555,775
HD한국조선해양 (009540) 273,000 -10500 -3.7 285,000 287,500 268,000 311,791 85,742,590,000
무림P&P (009580) 2,930 55 1.91 2,865 2,935 2,860 44,740 130,028,640
모토닉 (009680) 9,720 120 1.25 9,600 9,750 9,600 33,918 329,022,770
삼정펄프 (009770) 26,550 350 1.34 25,950 26,550 25,950 5,577 146,714,700
플레이그램 (009810) 315 3 .96 312 319 309 278,289 87,577,160
한화솔루션 (009830) 32,800 150 .46 33,300 34,300 31,850 3,258,319 108,057,167,425
한화솔루션우 (009835) 26,650 200 .76 27,000 27,900 26,400 53,583 1,448,100,300
명신산업 (009900) 8,310 330 4.14 8,020 8,320 8,020 82,600 681,366,135
영원무역홀딩스 (009970) 100,800 2200 2.23 98,600 100,800 98,000 6,861 683,688,300
한국내화 (010040) 2,365 25 1.07 2,305 2,370 2,305 46,082 108,258,405
OCI홀딩스 (010060) 68,500 1500 2.24 67,900 69,700 67,700 147,513 10,139,517,300
한국무브넥스 (010100) 4,115 100 2.49 4,020 4,160 4,020 205,480 843,857,306
LS ELECTRIC (010120) 230,000 10500 4.78 224,000 234,500 222,500 281,044 64,761,282,500
고려아연 (010130) 858,000 10000 1.18 872,000 880,000 847,000 17,236 14,773,659,000
삼성중공업 (010140) 14,500 -340 -2.29 14,970 15,180 14,400 8,029,437 118,015,577,105
우진아이엔에스 (010400) 2,710 25 .93 2,685 2,785 2,685 3,115 8,475,505
한솔PNS (010420) 1,888 5 .27 1,888 1,892 1,887 189,301 357,450,863
에스엠벡셀 (010580) 1,209 2 .17 1,214 1,214 1,185 47,986 57,441,202
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 166,800 -5100 -2.97 170,400 172,800 164,000 528,298 88,246,234,900
진양폴리 (010640) 4,140 45 1.1 4,095 4,155 4,090 84,930 351,499,396
화천기계 (010660) 4,230 -370 -8.04 4,535 4,560 4,155 659,313 2,891,046,686
화신 (010690) 8,090 230 2.93 7,950 8,110 7,860 174,726 1,403,325,470
평화홀딩스 (010770) 11,570 2670 30 11,570 11,570 11,570 1,224,551 14,164,258,330
아이에스동서 (010780) 19,490 350 1.83 19,100 19,660 19,100 27,588 537,029,195
퍼스텍 (010820) 3,855 -135 -3.38 4,040 4,045 3,780 1,249,832 4,843,415,754
S-Oil (010950) 52,400 300 .58 52,300 52,500 51,800 142,680 7,429,398,650
S-Oil우 (010955) 35,450 -50 -.14 35,450 35,450 35,150 4,429 156,310,350
삼호개발 (010960) 3,530 -20 -.56 3,545 3,730 3,465 629,391 2,258,858,719
진원생명과학 (011000) 2,060 -15 -.72 2,050 2,085 2,040 296,385 612,690,680
LG이노텍 (011070) 149,500 11000 7.94 140,200 149,500 140,000 261,045 38,291,656,300
에넥스 (011090) 860 59 7.37 819 904 807 1,939,091 1,672,596,684
CJ씨푸드 (011150) 3,365 65 1.97 3,315 3,410 3,285 736,513 2,473,204,673
CJ씨푸드1우 (011155) 17,840 300 1.71 17,600 18,100 17,460 687 12,214,950
롯데케미칼 (011170) 65,100 3300 5.34 63,300 65,100 62,000 98,019 6,282,742,600
HMM (011200) 19,280 1120 6.17 18,310 19,340 18,290 4,412,644 84,069,833,870
현대위아 (011210) 43,700 500 1.16 43,550 43,750 43,250 85,203 3,711,566,850
삼화전자 (011230) 4,340 -370 -7.86 4,620 4,710 4,255 185,110 810,988,630
태림포장 (011280) 2,090 5 .24 2,085 2,105 2,065 19,415 40,615,710
성안머티리얼스 (011300) 515 41 8.65 479 530 475 1,137,800 576,622,144
유니켐 (011330) 1,655 8 .49 1,648 1,663 1,631 167,098 275,090,576
부산산업 (011390) 98,900 -1000 -1 99,900 103,200 97,700 14,195 1,418,811,900
갤럭시아에스엠 (011420) 2,405 110 4.79 2,295 2,430 2,295 1,808,343 4,319,638,596
한농화성 (011500) 14,800 250 1.72 14,600 14,810 14,530 102,600 1,505,364,460
와이투솔루션 (011690) 2,905 15 .52 2,875 2,915 2,750 748,569 2,140,523,377
한신기계 (011700) 2,930 90 3.17 2,850 2,960 2,850 140,136 410,925,963
현대코퍼레이션 (011760) 23,600 600 2.61 23,450 23,700 23,250 40,380 949,343,650
금호석유화학 (011780) 115,300 1500 1.32 115,200 115,400 110,700 205,975 23,293,534,050
금호석유화학우 (011785) 54,800 0 0 55,400 55,500 53,500 11,161 608,761,400
SKC (011790) 99,300 2900 3.01 97,400 99,700 96,800 121,531 11,956,123,900
STX (011810) 3,400 -5 -.15 3,420 3,435 3,355 34,747 118,270,794
신성이엔지 (011930) 1,451 18 1.26 1,447 1,474 1,436 3,025,471 4,403,943,452
DB (012030) 1,260 5 .4 1,255 1,270 1,250 103,241 130,169,743
영흥 (012160) 532 10 1.92 531 550 525 1,060,436 565,204,513
아센디오 (012170) 4,470 -70 -1.54 4,540 4,690 4,435 48,345 218,717,020
계양전기 (012200) 1,484 11 .75 1,480 1,498 1,479 20,833 30,958,286
계양전기우 (012205) 3,745 5 .13 3,800 3,800 3,700 548 2,042,865
영화금속 (012280) 851 4 .47 847 852 841 93,483 79,212,784
경동인베스트 (012320) 57,300 800 1.42 57,000 57,700 56,600 3,281 187,507,000
현대모비스 (012330) 261,000 5500 2.15 255,500 261,000 253,000 114,403 29,579,913,000
한화에어로스페이스 (012450) 820,000 -58000 -6.61 876,000 877,000 814,000 285,226 239,913,965,000
더존비즈온 (012510) 60,400 -400 -.66 61,100 61,300 58,400 174,490 10,456,581,500
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,265 40 1.24 3,220 3,270 3,220 42,911 139,766,675
HDC (012630) 19,050 -50 -.26 19,130 19,450 18,800 152,412 2,909,461,205
모나리자 (012690) 2,875 35 1.23 2,845 2,905 2,845 120,319 345,591,928
에스원 (012750) 65,000 1000 1.56 64,100 65,000 64,000 33,588 2,171,228,000
대창 (012800) 1,309 15 1.16 1,300 1,317 1,300 346,838 453,907,584
세우글로벌 (013000) 1,220 15 1.24 1,207 1,230 1,205 103,460 126,036,127
일성건설 (013360) 3,090 -85 -2.68 3,245 3,385 3,060 1,964,916 6,174,460,259
화승코퍼레이션 (013520) 1,914 42 2.24 1,862 1,928 1,862 32,560 62,013,851
디와이 (013570) 4,000 20 .5 3,980 4,040 3,980 49,883 200,009,223
계룡건설 (013580) 26,250 300 1.16 25,950 28,650 25,350 2,900,113 79,106,319,275
까뮤이앤씨 (013700) 1,190 40 3.48 1,151 1,230 1,145 208,220 245,523,242
지엠비코리아 (013870) 4,085 10 .25 4,040 4,090 4,040 10,761 43,853,832
지누스 (013890) 18,180 40 .22 18,170 18,790 18,050 119,578 2,180,174,985
한익스프레스 (014130) 3,435 0 0 3,435 3,435 3,395 6,859 23,463,725
대영포장 (014160) 1,887 435 29.96 1,803 1,887 1,725 26,533,134 48,419,845,410
금강공업 (014280) 4,820 -40 -.82 4,995 4,995 4,815 278,215 1,355,485,884
금강공업우 (014285) 7,110 -40 -.56 7,150 7,150 7,110 201 1,436,950
영보화학 (014440) 4,860 5 .1 4,850 4,945 4,810 160,881 784,641,825
극동유화 (014530) 3,390 30 .89 3,360 3,390 3,350 84,268 284,189,770
태경비케이 (014580) 4,740 15 .32 4,760 4,765 4,710 87,571 414,376,135
한솔케미칼 (014680) 117,100 5000 4.46 114,000 117,500 111,700 53,750 6,174,703,750
사조씨푸드 (014710) 6,260 870 16.14 5,850 6,690 5,580 3,204,431 20,045,087,100
HL D&I (014790) 2,505 85 3.51 2,420 2,540 2,415 118,362 295,374,594
동원시스템즈 (014820) 32,250 450 1.42 32,000 32,350 31,800 7,776 249,745,900
동원시스템즈우 (014825) 17,900 -50 -.28 17,950 17,950 17,810 576 10,289,100
유니드 (014830) 89,800 1600 1.81 88,500 90,300 88,500 26,824 2,398,258,550
성문전자 (014910) 1,154 27 2.4 1,139 1,187 1,139 41,983 48,543,254
성문전자우 (014915) 4,600 -60 -1.29 4,650 4,650 4,580 982 4,514,555
인디에프 (014990) 947 -34 -3.47 999 999 942 280,830 272,597,369
이스타코 (015020) 1,571 -24 -1.5 1,650 1,661 1,571 1,315,059 2,117,446,128
대창단조 (015230) 5,110 80 1.59 5,100 5,140 5,040 59,158 302,183,930
에이엔피 (015260) 459 -11 -2.34 464 467 456 40,351 18,641,377
INVENI (015360) 51,600 1000 1.98 50,700 52,100 50,700 12,829 663,281,900
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 26,900 -50 -.19 27,000 27,150 26,650 1,973,499 53,149,796,425
일진홀딩스 (015860) 3,860 50 1.31 3,810 3,880 3,810 63,792 244,898,070
태경산업 (015890) 4,910 -25 -.51 4,930 4,935 4,840 74,791 365,060,288
대현 (016090) 1,957 24 1.24 1,929 1,960 1,929 45,766 89,071,884
삼성증권 (016360) 54,600 1600 3.02 53,600 55,800 53,500 420,292 22,987,793,700
KG스틸 (016380) 5,900 70 1.2 5,900 5,960 5,830 66,839 394,762,070
한세예스24홀딩스 (016450) 3,830 85 2.27 3,740 3,835 3,740 19,251 73,160,745
환인제약 (016580) 11,550 10 .09 11,540 11,590 11,530 8,014 92,569,655
신대양제지 (016590) 8,340 880 11.8 7,420 8,740 7,420 261,443 2,147,839,500
DB증권 (016610) 6,440 140 2.22 6,300 6,500 6,260 72,937 469,520,620
대성홀딩스 (016710) 7,460 10 .13 7,380 7,470 7,370 25,423 188,796,675
두올 (016740) 3,115 15 .48 3,120 3,120 3,100 28,190 87,639,290
퍼시스 (016800) 44,250 -300 -.67 44,550 44,950 44,000 821 36,503,900
웅진 (016880) 1,541 -174 -10.15 1,690 1,705 1,474 4,535,777 7,050,640,440
광명전기 (017040) 1,629 28 1.75 1,595 1,686 1,588 954,698 1,569,753,343
명문제약 (017180) 1,643 23 1.42 1,620 1,645 1,618 92,138 150,636,536
우신시스템 (017370) 6,420 80 1.26 6,320 6,510 6,200 64,636 412,542,595
서울가스 (017390) 51,800 200 .39 51,800 52,000 51,500 6,290 325,694,050
수산세보틱스 (017550) 1,851 22 1.2 1,840 1,862 1,840 58,072 107,776,755
SK텔레콤 (017670) 52,200 -200 -.38 52,500 52,600 51,500 1,157,794 60,086,561,926
현대엘리베이터 (017800) 76,300 -400 -.52 77,100 78,600 75,600 156,821 12,063,563,250
풀무원 (017810) 15,010 -510 -3.29 15,670 15,900 14,940 118,107 1,794,586,970
DS단석 (017860) 25,000 200 .81 24,900 25,250 24,800 64,389 1,608,768,475
광전자 (017900) 1,875 15 .81 1,845 1,880 1,845 18,336 34,189,159
E1 (017940) 63,500 1600 2.58 62,100 63,900 62,100 15,481 979,314,600
한국카본 (017960) 19,800 -1250 -5.94 21,400 21,400 19,710 645,723 12,963,943,015
애경산업 (018250) 14,700 640 4.55 14,460 14,730 14,130 140,874 2,037,705,765
삼성에스디에스 (018260) 131,000 2000 1.55 129,800 131,100 128,500 91,456 11,902,234,100
조일알미늄 (018470) 1,612 -12 -.74 1,628 1,628 1,584 1,252,403 2,006,961,346
동원금속 (018500) 1,491 33 2.26 1,458 1,525 1,457 439,892 657,735,344
SK가스 (018670) 225,000 -7500 -3.23 239,500 241,500 225,000 26,059 6,021,716,750
한온시스템 (018880) 3,430 95 2.85 3,345 3,430 3,315 752,890 2,543,754,018
신풍제약 (019170) 7,390 -80 -1.07 7,390 7,470 7,210 74,168 543,074,615
신풍제약우 (019175) 12,140 -10 -.08 12,010 12,190 12,000 1,099 13,206,160
티에이치엔 (019180) 2,980 70 2.41 2,910 2,985 2,910 185,611 549,178,590
세아특수강 (019440) 13,450 70 .52 13,370 13,450 13,280 9,764 130,819,010
엑시큐어하이트론 (019490) 724 -3 -.41 735 770 705 994,004 733,630,087
대교 (019680) 2,340 35 1.52 2,305 2,340 2,295 49,122 113,531,742
대교우B (019685) 1,330 2 .15 1,330 1,335 1,319 15,938 21,151,575
한섬 (020000) 15,700 500 3.29 15,350 15,730 15,350 92,309 1,439,413,745
키다리스튜디오 (020120) 3,525 50 1.44 3,505 3,545 3,435 164,770 575,507,815
롯데에너지머티리얼즈 (020150) 22,300 300 1.36 22,050 22,500 21,500 97,273 2,146,861,250
아시아나항공 (020560) 9,650 60 .63 9,610 9,710 9,510 59,395 571,601,390
일진디스플 (020760) 722 -13 -1.77 735 744 702 85,544 61,449,645
서원 (021050) 1,230 15 1.23 1,215 1,235 1,215 117,897 144,849,540
코웨이 (021240) 92,000 2700 3.02 91,000 95,300 90,400 200,564 18,527,264,144
세원정공 (021820) 8,860 340 3.99 8,760 9,000 8,730 46,309 411,789,995
포스코DX (022100) 24,150 300 1.26 24,050 24,150 23,500 329,666 7,883,141,025
삼원강재 (023000) 2,400 25 1.05 2,395 2,400 2,375 4,578 10,932,989
MH에탄올 (023150) 5,050 30 .6 5,020 5,130 5,020 1,405 7,097,630
한국종합기술 (023350) 6,070 160 2.71 5,910 6,150 5,910 100,306 606,953,515
동남합성 (023450) 33,450 -1200 -3.46 34,650 34,750 33,450 2,636 90,044,600
롯데쇼핑 (023530) 75,800 3700 5.13 72,900 77,900 72,800 262,913 20,124,032,900
다우기술 (023590) 23,300 650 2.87 22,900 23,850 22,800 163,413 3,833,258,875
인지컨트롤스 (023800) 5,930 50 .85 5,880 5,960 5,840 38,130 225,814,940
인팩 (023810) 5,880 0 0 5,950 5,950 5,800 13,173 77,604,820
에쓰씨엔지니어링 (023960) 1,293 8 .62 1,309 1,375 1,290 162,282 212,746,126
WISCOM (024070) 1,917 -8 -.42 1,925 1,929 1,886 12,717 24,172,329
디씨엠 (024090) 12,660 -20 -.16 12,680 12,900 12,610 13,087 166,674,630
기업은행 (024110) 15,300 150 .99 15,150 15,300 15,150 544,466 8,303,263,030
콜마홀딩스 (024720) 9,370 -710 -7.04 9,570 9,650 9,230 360,460 3,405,198,465
대원화성 (024890) 896 -2 -.22 898 901 895 10,780 9,677,688
디와이덕양 (024900) 2,830 75 2.72 2,760 2,835 2,760 67,054 187,961,703
KPX케미칼 (025000) 45,550 400 .89 45,150 45,550 45,150 5,220 236,926,175
SJM홀딩스 (025530) 3,370 20 .6 3,350 3,370 3,330 8,568 28,735,234
한국단자 (025540) 64,300 900 1.42 63,300 64,300 63,100 20,859 1,330,458,200
미래산업 (025560) 681 -4 -.58 684 685 666 686,256 465,348,242
제이준코스메틱 (025620) 7,440 -550 -6.88 8,030 8,140 7,350 93,552 707,472,415
한솔홈데코 (025750) 941 217 29.97 820 941 811 14,490,343 12,990,490,013
이구산업 (025820) 4,300 85 2.02 4,230 4,300 4,225 128,698 550,863,098
남해화학 (025860) 6,820 20 .29 6,810 6,870 6,780 30,380 207,750,195
한국주강 (025890) 1,831 1 .05 1,838 1,838 1,820 10,761 19,686,132
스틱인베스트먼트 (026890) 9,720 350 3.74 9,370 9,780 9,330 107,707 1,035,155,995
부국철강 (026940) 2,405 -100 -3.99 2,400 2,455 2,330 298,798 716,105,870
동서 (026960) 25,800 -400 -1.53 26,500 26,500 25,600 57,805 1,497,266,925
BGF (027410) 3,580 -30 -.83 3,610 3,615 3,545 180,398 644,751,665
마니커 (027740) 857 0 0 857 860 851 58,282 49,848,612
한국제지 (027970) 830 18 2.22 810 830 805 370,872 317,416,935
삼성E&A (028050) 20,400 580 2.93 20,000 20,400 20,000 624,561 12,669,105,500
동아지질 (028100) 15,000 340 2.32 14,770 15,190 14,700 54,090 813,161,465
삼성물산 (028260) 125,300 2300 1.87 123,600 125,300 123,300 175,449 21,840,537,800
삼성물산우B (02826K) 92,200 700 .77 92,000 92,900 91,800 4,404 406,175,950
팬오션 (028670) 3,480 105 3.11 3,405 3,480 3,400 1,171,832 4,045,917,646
케이씨 (029460) 18,560 460 2.54 18,090 18,570 18,000 11,790 215,496,865
신도리코 (029530) 43,400 1250 2.97 42,150 43,800 42,150 19,895 860,633,300
삼성카드 (029780) 42,150 150 .36 42,000 42,200 41,550 46,908 1,963,514,050
제일기획 (030000) 18,450 90 .49 18,360 18,450 18,270 146,475 2,689,068,165
NICE평가정보 (030190) 13,060 -210 -1.58 13,200 13,330 12,950 57,749 758,820,905
KT (030200) 50,800 -700 -1.36 51,600 51,900 50,300 485,700 24,923,082,448
다올투자증권 (030210) 3,395 -40 -1.16 3,435 3,455 3,350 72,478 246,703,225
교보증권 (030610) 6,780 320 4.95 6,500 6,800 6,480 288,383 1,930,188,360
동원수산 (030720) 5,370 -110 -2.01 5,420 5,470 5,350 16,880 91,220,760
서울보증보험 (031210) 36,450 700 1.96 35,750 36,450 35,650 116,946 4,232,764,900
신세계인터내셔날 (031430) 10,140 210 2.11 9,930 10,190 9,930 114,215 1,148,603,300
신세계푸드 (031440) 33,400 800 2.45 32,700 33,700 32,700 25,476 850,090,150
아이티센씨티에스 (031820) 638 11 1.75 627 639 603 235,717 147,804,046
롯데관광개발 (032350) 10,750 -50 -.46 10,830 10,900 10,600 364,326 3,913,541,205
황금에스티 (032560) 5,350 100 1.9 5,260 5,350 5,250 20,823 110,139,130
LG유플러스 (032640) 12,990 120 .93 12,920 13,100 12,800 1,692,409 21,967,214,430
삼성생명 (032830) 85,800 1200 1.42 85,100 86,200 84,700 97,259 8,319,412,700
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 12,410 610 5.17 11,820 12,460 11,820 75,469 923,279,345
체시스 (033250) 1,092 13 1.2 1,079 1,110 1,074 416,572 455,788,954
유나이티드제약 (033270) 19,260 30 .16 19,380 19,390 19,140 20,004 384,838,330
SJG세종 (033530) 4,380 85 1.98 4,330 4,405 4,310 70,760 309,457,805
KT&G (033780) 116,100 -2100 -1.78 118,400 119,800 115,500 306,412 35,668,097,410
무학 (033920) 7,160 -60 -.83 7,220 7,260 7,100 68,691 492,075,065
두산에너빌리티 (034020) 28,800 950 3.41 28,850 30,150 28,400 13,828,502 407,255,373,525
SBS (034120) 20,150 -300 -1.47 20,350 20,550 20,000 42,568 861,830,225
LG디스플레이 (034220) 8,730 280 3.31 8,500 8,730 8,480 1,116,418 9,660,262,745
파라다이스 (034230) 12,490 10 .08 12,470 12,500 12,310 181,092 2,250,957,155
NICE (034310) 11,080 0 0 11,000 11,190 11,000 27,395 304,798,780
인천도시가스 (034590) 24,850 0 0 24,900 24,900 24,750 3,598 89,376,050
SK (034730) 138,900 1500 1.09 138,300 140,200 137,500 132,640 18,428,731,150
SK우 (03473K) 123,000 2000 1.65 121,500 123,900 121,500 1,877 230,689,400
한국토지신탁 (034830) 1,064 7 .66 1,057 1,070 1,003 296,010 314,018,340
HS애드 (035000) 7,120 -160 -2.2 7,220 7,260 7,110 43,061 308,752,645
백산 (035150) 14,080 50 .36 14,090 14,100 13,970 15,770 221,467,905
강원랜드 (035250) 16,610 100 .61 16,580 16,620 16,490 302,457 5,009,051,110
NAVER (035420) 190,200 -800 -.42 192,800 194,300 189,700 437,578 83,774,862,600
신세계 I&C (035510) 12,190 320 2.7 11,880 12,230 11,880 161,458 1,956,190,695
카카오 (035720) 38,100 1150 3.11 37,100 38,100 37,050 1,737,798 65,310,371,450
콘텐트리중앙 (036420) 9,300 -340 -3.53 9,860 9,860 9,300 55,868 526,273,340
한국가스공사 (036460) 38,100 300 .79 38,000 38,600 37,850 198,032 7,550,202,675
SNT홀딩스 (036530) 35,700 1350 3.93 34,400 35,700 34,400 29,708 1,048,880,700
엔씨소프트 (036570) 149,400 1300 .88 149,600 151,200 147,100 53,432 7,927,357,650
팜스코 (036580) 2,120 15 .71 2,085 2,125 2,085 29,745 62,783,330
YG PLUS (037270) 5,610 -490 -8.03 5,900 5,960 5,570 2,022,946 11,519,413,475
LG헬로비전 (037560) 2,645 40 1.54 2,610 2,645 2,555 615,742 1,603,559,513
광주신세계 (037710) 28,150 150 .54 28,000 28,250 27,950 13,467 378,420,375
하나투어 (039130) 50,500 650 1.3 50,000 50,500 49,750 25,396 1,273,254,825
키움증권 (039490) 147,200 4700 3.3 142,900 149,000 142,700 140,081 20,536,092,500
HDC랩스 (039570) 8,960 -30 -.33 8,940 9,000 8,810 9,357 83,334,565
상신브레이크 (041650) 2,990 5 .17 2,985 3,000 2,955 44,722 133,170,975
한화오션 (042660) 76,200 -3600 -4.51 80,100 80,700 75,100 3,248,756 252,281,682,600
HD현대인프라코어 (042670) 8,870 410 4.85 8,950 9,060 8,750 1,643,331 14,570,909,445
한미반도체 (042700) 83,000 5600 7.24 79,000 84,900 78,800 1,993,316 163,981,530,550
주연테크 (044380) 331 -10 -2.93 340 340 322 574,149 189,900,924
KSS해운 (044450) 9,050 0 0 9,050 9,120 8,990 41,994 380,581,390
코스맥스비티아이 (044820) 11,910 160 1.36 11,750 11,965 11,650 16,166 191,482,385
대우건설 (047040) 3,700 225 6.47 3,530 3,715 3,515 2,330,979 8,559,299,256
포스코인터내셔널 (047050) 49,000 650 1.34 48,500 49,350 48,350 209,184 10,199,171,850
유니온머티리얼 (047400) 1,887 -37 -1.92 1,920 1,920 1,881 291,436 550,389,774
한국항공우주 (047810) 86,700 -6400 -6.87 94,300 94,400 85,900 1,437,311 128,170,319,200
동원F&B (049770) 36,800 -750 -2 37,550 37,750 36,350 32,383 1,190,680,050
우진플라임 (049800) 2,210 0 0 2,180 2,240 2,180 21,087 46,468,851
한전KPS (051600) 42,950 550 1.3 42,950 44,000 42,700 115,541 5,000,501,975
진양화학 (051630) 2,160 45 2.13 2,115 2,195 2,115 138,308 298,651,243
LG생활건강 (051900) 323,000 -3500 -1.07 327,500 328,500 321,000 34,402 11,118,124,500
LG생활건강우 (051905) 126,600 -1500 -1.17 130,000 130,000 125,600 5,604 709,877,900
LG화학 (051910) 210,500 5000 2.43 207,000 210,500 206,000 139,178 28,924,560,250
LG화학우 (051915) 104,600 1400 1.36 103,800 104,800 103,300 27,442 2,853,586,900
한전기술 (052690) 61,600 300 .49 62,500 63,500 61,300 189,527 11,809,289,850
스카이라이프 (053210) 4,465 -35 -.78 4,500 4,500 4,425 161,987 719,223,423
한미글로벌 (053690) 16,320 450 2.84 16,330 16,530 16,290 67,386 1,105,687,140
테이팩스 (055490) 14,170 170 1.21 13,990 14,170 13,820 6,633 93,079,550
신한지주 (055550) 51,700 1000 1.97 51,200 51,800 51,000 854,870 44,060,193,900
현대홈쇼핑 (057050) 50,900 1800 3.67 48,750 50,900 48,750 22,444 1,130,714,975
포스코스틸리온 (058430) 38,150 200 .53 37,950 38,500 37,800 10,223 389,361,300
세아홀딩스 (058650) 95,800 3400 3.68 92,400 96,900 92,100 400 38,433,900
다스코 (058730) 3,205 80 2.56 3,190 3,230 3,135 143,030 457,648,477
KTcs (058850) 2,830 5 .18 2,840 2,865 2,825 273,676 779,032,470
KTis (058860) 2,730 0 0 2,730 2,740 2,680 629,534 1,708,316,264
HL홀딩스 (060980) 37,700 100 .27 37,600 37,700 37,300 11,674 438,544,575
산일전기 (062040) 59,400 1500 2.59 59,100 61,600 58,700 399,783 24,103,849,100
종근당바이오 (063160) 22,150 100 .45 22,050 22,250 21,800 5,257 115,757,400
현대로템 (064350) 108,300 -17100 -13.64 122,000 122,100 106,100 2,812,956 320,269,512,400
LG씨엔에스 (064400) 56,100 1300 2.37 55,000 57,100 54,300 717,558 40,049,518,700
SNT모티브 (064960) 28,400 300 1.07 28,300 28,700 28,000 44,276 1,259,235,500
LG전자 (066570) 72,800 1700 2.39 71,500 72,800 71,300 342,148 24,660,075,450
LG전자우 (066575) 35,300 550 1.58 35,000 35,350 34,850 49,184 1,724,408,025
엘앤에프 (066970) 65,400 3600 5.83 62,600 65,500 62,400 166,472 10,727,535,350
세이브존I&C (067830) 2,400 85 3.67 2,320 2,405 2,315 130,341 309,775,767
셀트리온 (068270) 151,800 -6200 -3.92 157,400 157,700 151,200 1,435,072 218,516,794,800
삼성출판사 (068290) 16,650 130 .79 16,640 17,180 16,550 29,109 488,371,005
TKG휴켐스 (069260) 16,070 -20 -.12 16,020 16,070 15,800 49,442 789,580,840
대호에이엘 (069460) 1,867 -15 -.8 1,891 1,930 1,865 485,077 912,600,805
대웅제약 (069620) 134,900 -5800 -4.12 140,500 140,500 133,200 44,359 5,958,384,150
한세엠케이 (069640) 1,209 9 .75 1,200 1,259 1,200 5,211 6,334,331
DSR제강 (069730) 3,505 70 2.04 3,435 3,525 3,380 22,803 78,021,675
현대백화점 (069960) 67,600 6300 10.28 63,800 68,000 63,500 273,471 18,291,231,550
모나용평 (070960) 4,260 10 .24 4,270 4,310 4,200 159,542 679,789,840
한국금융지주 (071050) 88,000 3800 4.51 84,900 89,100 84,900 255,568 22,353,599,000
한국금융지주우 (071055) 66,000 1700 2.64 64,400 66,800 64,400 30,072 1,983,685,400
하이스틸 (071090) 3,985 -115 -2.8 4,095 4,095 3,965 445,720 1,781,399,326
지역난방공사 (071320) 55,100 1100 2.04 54,900 55,300 54,200 14,994 822,642,800
롯데하이마트 (071840) 7,680 190 2.54 7,500 7,690 7,490 42,002 319,560,505
코아스 (071950) 9,560 10 .1 9,540 9,640 9,380 14,323 135,304,620
HD현대마린엔진 (071970) 38,100 -2750 -6.73 41,150 41,150 37,900 675,391 26,376,875,250
유엔젤 (072130) 5,360 -140 -2.55 5,460 5,460 5,110 459,937 2,419,843,940
농심홀딩스 (072710) 70,500 2000 2.92 68,700 70,800 68,500 13,547 947,462,750
금호타이어 (073240) 4,865 135 2.85 4,755 4,865 4,735 271,376 1,309,493,963
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,350 0 0 3,350 3,440 3,315 4,901 16,410,920
세진중공업 (075580) 8,850 -460 -4.94 9,460 9,460 8,830 675,858 6,117,003,735
유니퀘스트 (077500) 6,230 210 3.49 6,050 6,270 6,030 149,501 925,133,080
STX엔진 (077970) 24,500 -1800 -6.84 26,800 26,800 24,500 570,704 14,435,850,775
텔코웨어 (078000) 9,650 290 3.1 9,430 9,650 9,360 24,436 233,212,655
에이블씨엔씨 (078520) 7,140 -70 -.97 7,250 7,250 7,110 72,135 516,471,920
GS (078930) 39,350 600 1.55 38,900 39,500 38,850 144,525 5,678,528,050
GS우 (078935) 38,000 400 1.06 37,600 38,000 37,600 14,082 533,406,025
CJ CGV (079160) 4,890 -30 -.61 4,870 4,925 4,870 81,984 401,144,462
현대리바트 (079430) 7,710 -40 -.52 7,760 7,900 7,670 32,563 252,627,220
LIG넥스원 (079550) 381,500 -20500 -5.1 397,000 400,000 373,000 255,678 98,836,459,000
전진건설로봇 (079900) 52,300 4300 8.96 53,200 53,800 51,000 423,715 22,330,488,150
휴비스 (079980) 2,870 55 1.95 2,795 2,880 2,795 56,703 161,271,925
일진다이아 (081000) 12,420 120 .98 12,200 12,450 12,180 14,398 177,553,785
미스토홀딩스 (081660) 37,100 -350 -.93 37,550 37,950 36,400 183,498 6,832,828,850
동양생명 (082640) 5,750 360 6.68 5,410 5,750 5,410 382,983 2,152,018,680
한화엔진 (082740) 28,750 -2600 -8.29 31,250 31,250 28,650 2,168,467 64,862,856,950
그린케미칼 (083420) 8,980 500 5.9 8,480 9,050 8,400 1,833,764 16,146,978,495
대한제강 (084010) 16,430 590 3.72 15,920 16,440 15,920 59,660 970,266,520
동양고속 (084670) 7,330 -130 -1.74 7,370 7,600 7,230 7,838 57,763,770
이월드 (084680) 1,443 -1 -.07 1,444 1,450 1,410 226,284 325,566,820
대상홀딩스 (084690) 9,520 140 1.49 9,360 9,710 9,330 453,534 4,320,074,545
대상홀딩스우 (084695) 14,970 570 3.96 14,800 15,380 14,500 31,456 472,413,245
TBH글로벌 (084870) 1,236 11 .9 1,224 1,240 1,199 30,441 36,963,161
엔케이 (085310) 884 12 1.38 871 893 868 204,845 180,050,965
미래에셋생명 (085620) 5,500 180 3.38 5,400 5,500 5,270 208,696 1,133,164,440
현대글로비스 (086280) 109,800 3100 2.91 107,800 109,800 107,400 306,167 33,324,227,404
하나금융지주 (086790) 64,900 1100 1.72 64,300 65,000 63,800 439,014 28,341,824,400
이리츠코크렙 (088260) 4,675 -25 -.53 4,695 4,740 4,645 23,588 110,422,362
한화생명 (088350) 2,675 30 1.13 2,645 2,695 2,645 770,895 2,057,836,335
진도 (088790) 1,926 -47 -2.38 1,997 1,997 1,919 46,249 89,806,070
맥쿼리인프라 (088980) 11,560 30 .26 11,540 11,560 11,490 644,403 7,425,081,630
HDC현대EP (089470) 3,660 10 .27 3,650 3,665 3,615 14,012 51,053,475
제주항공 (089590) 6,950 70 1.02 6,920 6,970 6,870 89,071 615,441,460
롯데렌탈 (089860) 31,150 450 1.47 30,750 31,250 30,350 47,307 1,469,767,525
평화산업 (090080) 2,085 481 29.99 2,060 2,085 1,998 12,026,982 24,757,165,420
노루페인트 (090350) 8,160 180 2.26 8,030 8,170 8,000 71,708 581,986,385
노루페인트우 (090355) 12,240 -650 -5.04 12,500 12,750 12,220 3,694 45,602,100
메타랩스 (090370) 1,431 14 .99 1,418 1,446 1,404 18,520 26,167,360
아모레퍼시픽 (090430) 123,200 -2300 -1.83 125,800 126,200 121,900 282,069 34,853,531,200
아모레퍼시픽우 (090435) 37,850 -1500 -3.81 39,600 39,650 37,800 27,810 1,068,005,800
비에이치 (090460) 13,420 650 5.09 12,830 13,420 12,770 227,472 3,009,181,295
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,180 15 .69 2,170 2,195 2,130 251,042 545,062,057
디아이씨 (092200) 4,550 85 1.9 4,465 4,550 4,395 174,308 780,672,210
KEC (092220) 748 30 4.18 721 753 710 580,001 426,136,142
KPX홀딩스 (092230) 62,300 1200 1.96 61,100 62,600 61,100 2,405 148,846,550
기신정기 (092440) 2,445 0 0 2,455 2,455 2,435 4,250 10,376,900
DYP (092780) 4,560 -10 -.22 4,570 4,645 4,540 11,931 54,668,665
넥스틸 (092790) 12,470 -220 -1.73 12,690 13,000 12,340 326,958 4,094,528,955
LF (093050) 15,050 180 1.21 14,870 15,090 14,860 22,470 336,976,720
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,650 185 7.51 2,495 2,950 2,495 12,638,785 34,971,786,589
후성 (093370) 4,405 145 3.4 4,310 4,405 4,295 201,653 880,104,282
효성ITX (094280) 12,210 -180 -1.45 12,380 12,440 11,640 36,893 449,561,510
맵스리얼티1 (094800) 4,250 0 0 4,280 4,345 4,235 37,268 159,362,035
AJ네트웍스 (095570) 3,800 0 0 3,800 3,830 3,780 185,890 705,575,436
웅진씽크빅 (095720) 1,647 52 3.26 1,595 1,649 1,585 482,130 782,444,118
JW홀딩스 (096760) 3,065 5 .16 3,075 3,075 3,045 27,633 84,552,225
SK이노베이션 (096770) 92,600 1800 1.98 91,200 93,000 91,200 222,864 20,562,439,950
SK이노베이션우 (096775) 65,100 400 .62 64,700 65,600 64,500 1,878 121,838,700
HJ중공업 (097230) 7,220 -350 -4.62 7,600 7,660 7,170 905,297 6,610,489,700
엠씨넥스 (097520) 26,550 550 2.12 26,300 26,600 26,000 71,053 1,870,472,875
CJ제일제당 (097950) 248,500 -500 -.2 250,000 250,000 246,500 24,247 6,012,124,750
CJ제일제당 우 (097955) 142,900 600 .42 142,300 143,200 141,100 5,000 711,633,200
SK오션플랜트 (100090) 15,760 580 3.82 15,350 15,840 15,300 270,834 4,242,989,480
비상교육 (100220) 5,430 190 3.63 5,300 5,500 5,300 82,402 448,593,215
진양홀딩스 (100250) 3,070 20 .66 3,050 3,075 3,035 16,325 49,910,426
SNT에너지 (100840) 37,400 -400 -1.06 38,350 39,950 36,800 138,106 5,313,969,200
인바이오젠 (101140) 14,160 60 .43 13,860 14,400 13,440 57,390 799,458,905
해태제과식품 (101530) 6,930 30 .43 6,900 7,000 6,860 41,385 286,260,330
동성케미컬 (102260) 4,095 -35 -.85 4,110 4,145 4,090 96,475 396,299,487
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,940 0 0 11,030 11,030 10,870 5,088 55,620,020
풍산 (103140) 59,700 -4700 -7.3 64,000 64,200 59,500 494,072 29,982,903,800
일진전기 (103590) 28,400 -350 -1.22 29,350 30,000 28,250 770,936 22,406,975,025
한국철강 (104700) 8,200 0 0 8,200 8,280 8,130 14,073 115,566,595
KB금융 (105560) 92,200 200 .22 91,300 92,900 90,800 894,041 82,196,129,800
한세실업 (105630) 11,310 190 1.71 11,120 11,330 11,100 56,515 636,285,115
우진 (105840) 7,680 270 3.64 7,530 7,820 7,530 123,499 954,022,695
미원홀딩스 (107590) 76,000 400 .53 75,600 78,200 75,600 785 60,465,600
LX세미콘 (108320) 58,900 2000 3.51 57,800 58,900 57,300 34,864 2,030,217,550
LX하우시스 (108670) 29,850 750 2.58 29,100 29,850 29,100 9,965 294,296,575
LX하우시스우 (108675) 18,060 10 .06 18,060 18,100 18,010 1,253 22,635,050
주성코퍼레이션 (109070) 989 -9 -.9 998 1,009 982 278,636 275,873,782
호전실업 (111110) 8,260 160 1.98 8,100 8,270 8,100 15,796 129,864,955
동인기연 (111380) 17,810 1210 7.29 16,470 17,850 16,470 31,868 555,467,715
영원무역 (111770) 47,200 550 1.18 46,350 47,250 46,100 26,828 1,258,496,050
씨에스윈드 (112610) 44,250 1500 3.51 43,450 45,000 43,150 487,664 21,545,803,625
GKL (114090) 12,280 0 0 12,280 12,320 12,200 124,784 1,529,602,220
대성에너지 (117580) 7,600 -30 -.39 7,630 7,670 7,550 23,099 175,358,230
메타케어 (118000) 310 4 1.31 310 320 306 651,210 202,611,773
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 98,900 200 .2 98,700 99,200 98,000 1,309 129,214,550
코오롱인더 (120110) 31,400 1250 4.15 30,300 31,400 30,300 82,107 2,531,387,150
코오롱인더우 (120115) 20,400 410 2.05 20,200 20,450 20,000 6,088 123,011,750
아이마켓코리아 (122900) 8,070 60 .75 8,010 8,070 8,010 19,805 159,206,215
한국화장품 (123690) 7,050 -140 -1.95 7,190 7,230 7,050 71,947 513,517,960
SJM (123700) 3,165 5 .16 3,150 3,170 3,150 35,978 113,785,402
한국자산신탁 (123890) 2,420 35 1.47 2,385 2,425 2,385 187,977 452,753,055
현대퓨처넷 (126560) 3,185 20 .63 3,170 3,210 3,155 98,755 314,615,142
수산인더스트리 (126720) 19,820 200 1.02 19,780 19,950 19,650 18,854 372,690,480
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 269,500 -2000 -.74 273,000 273,000 258,500 110,147 29,428,501,500
인터지스 (129260) 2,635 15 .57 2,690 2,690 2,600 80,067 211,020,605
한전산업 (130660) 11,150 260 2.39 11,140 11,440 11,030 470,499 5,296,468,870
화인베스틸 (133820) 836 -4 -.48 840 855 835 45,333 38,070,715
미원화학 (134380) 78,000 -900 -1.14 78,900 78,900 78,000 106 8,310,600
시디즈 (134790) 28,400 -200 -.7 28,600 28,950 27,850 18,104 515,860,225
선진 (136490) 6,000 110 1.87 5,890 6,010 5,850 65,664 402,692,275
에스디바이오센서 (137310) 9,320 -10 -.11 9,440 9,480 9,280 52,485 490,806,160
메리츠금융지주 (138040) 117,000 -1200 -1.02 118,300 119,900 116,300 265,184 31,267,480,450
코오롱ENP (138490) 6,450 60 .94 6,390 6,470 6,350 59,010 378,090,060
BNK금융지주 (138930) 10,530 160 1.54 10,480 10,650 10,450 823,882 8,675,995,695
iM금융지주 (139130) 10,500 110 1.06 10,390 10,540 10,380 341,989 3,588,741,050
이마트 (139480) 86,600 -6900 -7.38 94,000 95,100 86,000 542,170 48,764,549,550
아주스틸 (139990) 3,835 5 .13 3,860 3,860 3,825 7,594 29,110,518
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,592 -21 -1.3 1,619 1,620 1,588 15,660 25,011,585
다이나믹디자인 (145210) 1,167 106 9.99 1,060 1,185 1,058 327,745 366,737,634
케이탑리츠 (145270) 945 -4 -.42 946 950 937 52,202 49,197,836
덴티움 (145720) 61,600 -3200 -4.94 64,700 64,800 61,000 134,506 8,340,502,250
삼양사 (145990) 48,800 0 0 48,950 49,050 48,100 14,081 685,249,375
삼양사우 (145995) 31,200 200 .65 31,250 31,300 31,200 1,155 36,109,300
한국ANKOR유전 (152550) 263 0 0 262 264 261 484,743 127,291,150
DSR (155660) 3,785 30 .8 3,685 3,805 3,675 28,258 104,936,992
애경케미칼 (161000) 10,340 120 1.17 10,340 10,650 10,060 1,437,831 14,932,918,820
한국타이어앤테크놀로지 (161390) 40,200 1150 2.94 39,400 40,350 39,300 299,431 11,968,371,275
한국콜마 (161890) 82,100 -1500 -1.79 85,000 85,500 81,400 259,202 21,524,649,850
동일고무벨트 (163560) 7,300 350 5.04 7,180 7,330 7,120 121,114 878,515,660
동아에스티 (170900) 46,150 -850 -1.81 47,000 47,000 45,800 16,398 755,259,400
JB금융지주 (175330) 17,560 260 1.5 17,320 17,640 17,230 315,770 5,529,955,155
PI첨단소재 (178920) 17,040 630 3.84 16,470 17,050 16,430 103,867 1,744,226,460
한진칼 (180640) 89,200 4700 5.56 85,600 89,300 85,600 48,297 4,254,543,950
한진칼우 (18064K) 22,850 450 2.01 22,400 22,850 22,350 1,474 33,414,850
NHN (181710) 22,700 250 1.11 22,400 22,700 22,150 45,251 1,019,254,900
아세아시멘트 (183190) 11,350 250 2.25 11,050 11,360 11,000 75,635 850,760,785
종근당 (185750) 79,300 600 .76 79,100 79,300 78,100 13,581 1,068,443,200
더블유게임즈 (192080) 56,700 -400 -.7 57,400 57,400 55,700 53,832 3,032,535,650
쿠쿠홀딩스 (192400) 26,500 2350 9.73 24,400 26,650 24,100 89,902 2,297,685,350
드림텍 (192650) 6,170 80 1.31 6,160 6,190 6,060 211,607 1,295,726,085
코스맥스 (192820) 192,600 -2900 -1.48 195,900 198,800 191,200 70,958 13,777,657,700
제이에스코퍼레이션 (194370) 8,690 630 7.82 8,110 8,770 8,040 230,575 1,966,247,740
해성디에스 (195870) 19,650 660 3.48 19,160 19,680 19,040 139,346 2,703,121,650
서연이화 (200880) 12,090 330 2.81 11,970 12,090 11,820 90,944 1,091,302,490
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 37,300 950 2.61 36,400 37,300 36,400 213,253 7,888,845,200
삼성바이오로직스 (207940) 991,000 -49000 -4.71 1,041,000 1,042,000 989,000 144,757 144,895,459,000
디와이파워 (210540) 11,810 170 1.46 11,900 11,900 11,740 30,252 357,847,720
SK디앤디 (210980) 9,100 100 1.11 9,000 9,130 8,990 29,874 271,361,095
한솔제지 (213500) 8,570 190 2.27 8,400 8,590 8,390 83,664 712,330,880
이노션 (214320) 18,180 -60 -.33 18,210 18,210 17,920 62,145 1,121,256,510
금호에이치티 (214330) 640 -4 -.62 651 652 629 1,119,782 714,772,198
경보제약 (214390) 5,420 30 .56 5,390 5,480 5,380 15,148 82,227,685
토니모리 (214420) 9,430 130 1.4 9,430 9,800 9,120 865,173 8,281,610,260
잇츠한불 (226320) 12,100 -200 -1.63 12,330 12,400 12,060 34,346 418,038,655
현대코퍼레이션홀딩스 (227840) 11,190 250 2.29 10,940 11,250 10,940 27,164 301,681,375
LS에코에너지 (229640) 33,250 100 .3 33,750 35,200 33,050 168,434 5,721,751,300
JW생명과학 (234080) 11,900 -50 -.42 11,950 11,990 11,860 34,407 409,719,540
두산밥캣 (241560) 48,050 700 1.48 48,400 48,600 47,450 166,280 7,979,793,650
화승엔터프라이즈 (241590) 8,060 290 3.73 7,770 8,080 7,750 149,882 1,189,297,520
에이플러스에셋 (244920) 5,030 280 5.89 4,750 5,080 4,695 492,635 2,438,532,910
솔루엠 (248070) 16,500 210 1.29 16,360 16,520 16,150 128,940 2,113,271,670
샘표식품 (248170) 26,800 -200 -.74 26,850 27,050 26,700 7,889 211,610,575
일동제약 (249420) 11,590 30 .26 11,780 11,780 11,400 27,300 313,995,390
넷마블 (251270) 50,500 -1000 -1.94 51,100 52,100 50,100 166,985 8,527,728,450
크래프톤 (259960) 376,500 1500 .4 375,500 379,500 373,500 60,723 22,806,787,250
크라운제과 (264900) 8,540 60 .71 8,510 8,540 8,380 12,719 108,044,540
크라운제과우 (26490K) 10,040 80 .8 10,090 10,280 9,820 5,304 52,961,270
HD현대 (267250) 80,800 1400 1.76 80,300 82,200 79,900 208,363 16,842,467,400
HD현대일렉트릭 (267260) 341,000 6500 1.94 340,500 350,000 337,500 304,741 104,875,654,500
HD현대건설기계 (267270) 72,100 2500 3.59 73,400 73,400 71,300 119,934 8,674,469,800
경동도시가스 (267290) 17,870 220 1.25 17,700 17,940 17,700 12,706 226,348,330
아시아나IDT (267850) 11,720 70 .6 11,580 11,740 11,580 4,839 56,507,690
미원에스씨 (268280) 154,500 -1000 -.64 155,500 157,900 153,800 939 145,785,600
오리온 (271560) 123,400 -3500 -2.76 127,000 127,200 122,500 115,063 14,273,421,550
일진하이솔루스 (271940) 13,570 450 3.43 13,150 13,570 13,150 47,974 641,797,060
제일약품 (271980) 12,150 10 .08 12,020 12,220 11,970 41,626 504,050,730
한화시스템 (272210) 42,950 -3900 -8.32 46,700 46,750 42,650 3,926,050 173,313,306,150
진에어 (272450) 9,290 100 1.09 9,270 9,410 9,170 71,770 668,624,565
삼양패키징 (272550) 13,450 -110 -.81 13,560 13,560 13,390 20,922 281,696,545
에이피알 (278470) 102,500 -200 -.19 103,800 103,900 100,900 792,584 81,107,611,850
롯데웰푸드 (280360) 116,100 1300 1.13 113,800 117,300 113,800 12,813 1,487,819,450
케이씨텍 (281820) 27,100 950 3.63 26,400 27,100 25,850 144,788 3,862,600,400
BGF리테일 (282330) 101,800 300 .3 101,900 102,000 100,500 62,668 6,347,117,500
쿠쿠홈시스 (284740) 23,000 600 2.68 22,300 23,250 22,300 39,094 896,983,175
SK케미칼 (285130) 50,900 2050 4.2 48,800 51,700 48,150 133,291 6,657,117,950
SK케미칼우 (28513K) 22,300 600 2.76 21,500 22,700 21,500 11,002 242,452,025
롯데이노베이트 (286940) 19,250 160 .84 19,020 19,350 19,020 10,646 204,781,860
하나제약 (293480) 11,540 70 .61 11,470 11,540 11,370 14,543 166,148,050
신한알파리츠 (293940) 5,740 0 0 5,760 5,780 5,705 95,964 552,052,340
HDC현대산업개발 (294870) 25,100 300 1.21 24,750 26,050 24,700 343,392 8,697,386,175
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 239,500 2500 1.05 237,500 239,500 235,500 4,614 1,097,747,500
효성중공업 (298040) 527,000 9000 1.74 527,000 539,000 521,000 59,483 31,578,345,000
HS효성첨단소재 (298050) 190,000 -1300 -.68 194,900 194,900 186,700 6,723 1,272,398,900
에어부산 (298690) 2,125 25 1.19 2,090 2,135 2,080 129,559 274,117,898
한일시멘트 (300720) 18,210 710 4.06 17,500 18,210 17,500 83,827 1,507,288,065
SK바이오사이언스 (302440) 39,550 -750 -1.86 40,500 40,650 39,250 112,611 4,461,046,050
세아제강 (306200) 170,400 -2700 -1.56 172,500 179,000 168,200 17,053 2,912,058,550
현대오토에버 (307950) 132,700 2400 1.84 130,300 133,600 129,800 54,022 7,154,566,350
씨티알모빌리티 (308170) 6,130 210 3.55 5,940 6,250 5,850 10,994 66,512,560
우리금융지주 (316140) 17,850 160 .9 17,580 17,900 17,580 1,095,799 19,495,678,100
자이에스앤디 (317400) 3,470 135 4.05 3,335 3,470 3,335 52,350 180,113,796
HD현대에너지솔루션 (322000) 33,100 1150 3.6 33,850 35,300 32,400 410,855 13,947,999,300
카카오뱅크 (323410) 23,050 350 1.54 22,800 23,050 22,750 223,785 5,126,020,000
SK바이오팜 (326030) 88,500 -1900 -2.1 89,400 89,900 86,900 436,640 38,358,601,800
HD현대중공업 (329180) 404,500 -8500 -2.06 419,500 422,000 399,000 258,468 105,397,643,000
롯데리츠 (330590) 3,635 35 .97 3,595 3,635 3,595 262,185 949,995,695
이지스밸류리츠 (334890) 4,700 10 .21 4,690 4,735 4,685 107,571 506,600,149
두산퓨얼셀 (336260) 16,280 270 1.69 16,060 16,540 16,010 222,337 3,629,752,800
두산퓨얼셀1우 (33626K) 4,695 90 1.95 4,605 4,755 4,605 25,151 117,511,636
두산퓨얼셀2우B (33626L) 8,000 100 1.27 7,920 8,000 7,710 3,308 26,207,220
솔루스첨단소재 (336370) 8,610 540 6.69 8,170 8,980 8,170 421,904 3,642,823,535
솔루스첨단소재1우 (33637K) 1,843 63 3.54 1,804 1,999 1,803 851,699 1,622,882,708
솔루스첨단소재2우B (33637L) 4,625 515 12.53 4,450 5,340 4,260 736,860 3,564,018,408
NH프라임리츠 (338100) 4,640 0 0 4,640 4,670 4,630 41,036 190,799,328
교촌에프앤비 (339770) 5,210 10 .19 5,220 5,220 5,110 72,445 374,497,525
KCC글라스 (344820) 32,400 650 2.05 31,900 32,650 31,850 38,119 1,233,170,400
제이알글로벌리츠 (348950) 2,760 5 .18 2,755 2,785 2,740 361,615 995,724,751
이지스레지던스리츠 (350520) 4,295 0 0 4,305 4,315 4,290 38,799 166,876,126
하이브 (352820) 265,500 -4500 -1.67 268,000 270,000 262,000 158,328 41,980,869,500
대덕전자 (353200) 15,140 860 6.02 14,300 15,140 14,260 436,367 6,469,492,455
대덕전자1우 (35320K) 7,680 -10 -.13 7,660 7,800 7,420 10,990 83,002,780
코람코라이프인프라리츠 (357120) 4,585 25 .55 4,560 4,595 4,550 120,738 552,127,100
미래에셋맵스리츠 (357250) 2,810 25 .9 2,800 2,810 2,785 33,919 94,892,717
마스턴프리미어리츠 (357430) 1,473 -6 -.41 1,480 1,481 1,472 52,964 78,131,691
SK아이이테크놀로지 (361610) 23,350 950 4.24 22,500 23,450 22,500 107,416 2,486,468,325
티와이홀딩스 (363280) 2,225 -75 -3.26 2,115 2,235 2,070 350,800 753,421,482
티와이홀딩스우 (36328K) 3,630 -400 -9.93 3,230 3,630 3,230 147,143 499,157,065
ESR켄달스퀘어리츠 (365550) 4,680 -165 -3.41 4,655 4,700 4,500 396,217 1,851,832,535
한컴라이프케어 (372910) 2,950 -155 -4.99 3,090 3,125 2,950 451,257 1,358,465,569
LG에너지솔루션 (373220) 321,500 3500 1.1 320,500 322,000 318,000 133,817 42,854,761,250
DL이앤씨 (375500) 45,600 2550 5.92 43,700 45,750 43,650 216,027 9,790,449,175
DL이앤씨우 (37550K) 18,680 660 3.66 18,020 18,690 18,020 9,536 176,601,140
DL이앤씨2우(전환) (37550L) 30,500 1300 4.45 29,300 30,700 29,300 8,958 271,549,325
디앤디플랫폼리츠 (377190) 3,225 5 .16 3,230 3,240 3,210 34,372 110,681,739
카카오페이 (377300) 29,500 100 .34 29,600 29,850 29,300 191,721 5,647,449,975
바이오노트 (377740) 4,540 55 1.23 4,525 4,585 4,485 39,358 178,905,960
화승알앤에이 (378850) 3,240 45 1.41 3,195 3,245 3,195 37,718 121,533,245
케이카 (381970) 14,150 260 1.87 13,820 14,230 13,820 108,257 1,528,090,015
F&F (383220) 69,700 1300 1.9 68,600 69,900 68,000 23,451 1,628,845,200
LX홀딩스 (383800) 6,900 230 3.45 6,700 6,900 6,700 179,516 1,224,199,635
LX홀딩스1우 (38380K) 8,170 0 0 8,170 8,380 8,060 1,421 11,586,350
SK리츠 (395400) 4,930 15 .31 4,925 4,995 4,910 136,910 675,884,236
미래에셋글로벌리츠 (396690) 2,795 25 .9 2,770 2,795 2,755 71,076 197,421,101
NH올원리츠 (400760) 3,640 5 .14 3,640 3,670 3,625 90,954 331,908,205
SK스퀘어 (402340) 95,200 1500 1.6 95,200 96,200 94,100 153,931 14,622,143,950
쏘카 (403550) 14,010 -210 -1.48 14,000 14,210 13,990 3,869 54,284,435
신한서부티엔디리츠 (404990) 3,535 35 1 3,500 3,535 3,485 42,152 148,101,370
KB발해인프라 (415640) 7,830 60 .77 7,770 7,850 7,750 51,776 403,227,620
코람코더원리츠 (417310) 5,320 160 3.1 5,180 5,320 5,170 190,132 1,000,763,830
KB스타리츠 (432320) 4,000 15 .38 3,985 4,020 3,980 57,906 231,744,928
HD현대마린솔루션 (443060) 163,200 -6600 -3.89 171,000 172,900 161,200 194,736 32,059,804,000
유니드비티플러스 (446070) 4,055 0 0 4,020 4,080 3,890 96,668 386,361,707
삼성FN리츠 (448730) 4,580 15 .33 4,580 4,580 4,515 43,717 199,227,250
에코프로머티 (450080) 53,100 1100 2.12 52,400 53,200 51,900 236,143 12,452,207,900
코오롱모빌리티그룹 (450140) 2,085 45 2.21 2,070 2,125 2,020 322,629 673,794,801
코오롱모빌리티그룹우 (45014K) 3,120 40 1.3 3,080 3,145 3,080 7,664 23,910,620
한화리츠 (451800) 3,810 5 .13 3,790 3,815 3,790 200,472 762,548,422
한화갤러리아 (452260) 1,239 9 .73 1,230 1,250 1,230 768,963 951,570,881
한화갤러리아우 (45226K) 2,345 45 1.96 2,290 2,345 2,290 2,601 6,022,395
현대그린푸드 (453340) 15,500 -10 -.06 15,530 15,580 15,340 17,792 274,385,400
두산로보틱스 (454910) 49,350 1100 2.28 48,850 50,100 48,800 152,131 7,497,911,500
OCI (456040) 58,300 1000 1.75 57,900 58,500 57,800 22,162 1,287,892,500
이수스페셜티케미컬 (457190) 42,600 1000 2.4 41,750 42,600 41,400 135,155 5,689,380,550
동국씨엠 (460850) 6,400 210 3.39 6,230 6,450 6,220 40,040 254,053,600
동국제강 (460860) 9,640 660 7.35 9,150 9,680 9,110 321,462 3,040,489,080
조선내화 (462520) 13,490 10 .07 13,320 13,600 13,320 2,682 36,110,330
시프트업 (462870) 54,600 -700 -1.27 55,500 55,600 53,500 95,798 5,227,497,900
STX그린로지스 (465770) 8,700 170 1.99 8,520 8,700 8,500 91,902 791,968,370
SK이터닉스 (475150) 16,940 -60 -.35 17,300 17,480 16,930 332,245 5,708,092,025
더본코리아 (475560) 26,600 450 1.72 26,250 26,650 26,100 87,238 2,296,376,050
씨케이솔루션 (480370) 11,920 -140 -1.16 12,240 12,380 11,900 166,727 2,014,002,755
신한글로벌액티브리츠 (481850) 1,613 2 .12 1,625 1,625 1,603 30,653 49,477,841
엠앤씨솔루션 (484870) 107,000 -5600 -4.97 113,000 113,500 103,000 87,207 9,277,851,950
HS효성 (487570) 40,600 -100 -.25 40,350 40,950 40,350 1,392 56,625,675
한화비전 (489790) 60,300 -2400 -3.83 61,600 61,900 59,500 808,290 48,828,581,250
GS피앤엘 (499790) 22,850 1450 6.78 21,000 24,000 21,000 302,432 6,997,370,950
엘브이엠씨홀딩스 (900140) 1,808 11 .61 1,799 1,814 1,765 349,454 626,775,242
프레스티지바이오파마 (950210) 13,900 420 3.12 13,600 14,240 13,540 115,260 1,603,646,780

Leave a Comment