KOSPI 20250513

KOSPI 일별 조회 데이터 [962] (2025-05-13)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,300 20 .32 6,290 6,350 6,280 62,597 395,019,850
KR모터스 (000040) 441 -6 -1.34 448 451 440 161,843 71,952,619
경방 (000050) 8,350 -870 -9.44 9,030 9,320 8,150 2,198,984 18,964,493,215
삼양홀딩스 (000070) 63,500 100 .16 63,600 63,700 62,900 18,166 1,151,422,850
삼양홀딩스우 (000075) 62,400 500 .81 62,500 62,500 61,600 582 36,126,700
하이트진로 (000080) 19,150 -160 -.83 19,270 19,350 19,110 154,976 2,975,809,580
하이트진로2우B (000087) 15,300 50 .33 15,300 15,310 15,250 329 5,025,290
유한양행 (000100) 107,800 2800 2.67 105,000 109,400 105,000 395,733 42,623,325,800
유한양행우 (000105) 99,400 3200 3.33 96,500 100,300 96,500 5,635 559,937,700
CJ대한통운 (000120) 82,900 -2600 -3.04 84,700 85,600 82,600 92,836 7,725,710,250
하이트진로홀딩스 (000140) 8,480 -30 -.35 8,540 8,540 8,470 17,959 152,478,845
하이트진로홀딩스우 (000145) 10,900 230 2.16 10,670 10,920 10,670 35 380,320
두산 (000150) 374,500 17000 4.76 362,500 380,500 360,000 230,501 86,199,629,750
두산우 (000155) 232,000 10500 4.74 225,000 237,500 212,500 74,669 16,980,048,000
두산2우B (000157) 258,000 11500 4.67 248,500 265,000 230,000 8,083 2,048,892,500
성창기업지주 (000180) 1,355 6 .44 1,349 1,359 1,340 48,577 65,454,497
DL (000210) 37,750 500 1.34 36,750 37,800 36,750 79,716 2,973,058,375
DL우 (000215) 20,750 50 .24 20,700 21,250 20,100 2,962 61,294,700
유유제약 (000220) 4,535 20 .44 4,520 4,545 4,495 44,037 198,770,509
유유제약1우 (000225) 4,865 25 .52 4,840 4,915 4,750 8,150 39,190,045
유유제약2우B (000227) 9,900 -70 -.7 10,020 10,020 9,870 3,656 36,301,850
일동홀딩스 (000230) 6,100 -20 -.33 6,130 6,230 6,085 17,497 106,906,120
한국앤컴퍼니 (000240) 16,150 440 2.8 15,630 16,200 15,540 158,731 2,539,198,400
기아 (000270) 93,700 1300 1.41 94,000 94,800 92,700 1,369,914 128,182,032,863
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,260 240 1.6 15,200 15,270 15,020 19,518 296,017,385
노루홀딩스우 (000325) 29,250 -250 -.85 29,300 29,300 29,100 125 3,642,950
한화손해보험 (000370) 4,005 -75 -1.84 4,080 4,080 4,005 99,129 399,163,595
삼화페인트 (000390) 6,050 -30 -.49 6,000 6,070 6,000 17,963 108,368,980
롯데손해보험 (000400) 1,585 9 .57 1,578 1,617 1,578 264,905 423,079,077
대원강업 (000430) 3,900 45 1.17 3,890 3,915 3,835 44,135 170,861,090
CR홀딩스 (000480) 5,230 10 .19 5,210 5,310 5,210 10,218 53,604,930
대동 (000490) 10,880 150 1.4 10,800 10,880 10,670 157,786 1,702,703,865
가온전선 (000500) 61,900 -1700 -2.67 64,000 64,000 60,300 126,893 7,824,788,600
삼일제약 (000520) 12,410 30 .24 12,410 12,930 12,330 165,130 2,077,585,120
흥국화재 (000540) 3,405 -60 -1.73 3,465 3,470 3,400 64,805 221,203,305
흥국화재우 (000545) 8,690 -70 -.8 8,830 8,940 8,260 66,133 567,971,050
CS홀딩스 (000590) 74,000 -300 -.4 73,600 74,200 73,300 405 29,849,000
동아쏘시오홀딩스 (000640) 100,700 400 .4 100,300 101,000 99,800 8,259 830,479,500
천일고속 (000650) 39,900 -100 -.25 40,000 40,300 39,800 171 6,838,650
SK하이닉스 (000660) 198,500 3500 1.79 200,500 201,500 197,300 3,385,009 674,915,737,950
영풍 (000670) 36,900 -900 -2.38 37,950 37,950 36,800 19,366 716,588,575
LS네트웍스 (000680) 3,570 0 0 3,610 3,630 3,550 279,631 1,002,004,906
유수홀딩스 (000700) 5,500 0 0 5,530 5,530 5,480 6,107 33,564,855
현대건설 (000720) 43,500 -700 -1.58 43,700 43,950 42,650 457,940 19,894,216,525
현대건설우 (000725) 54,000 500 .93 53,000 54,300 52,900 6,767 362,791,000
이화산업 (000760) 10,810 10 .09 11,010 11,290 10,810 2,445 26,995,330
삼성화재 (000810) 377,500 -4500 -1.18 374,500 378,500 374,000 100,636 37,806,049,250
삼성화재우 (000815) 281,000 -500 -.18 282,500 282,500 279,000 7,322 2,052,839,000
화천기공 (000850) 29,650 150 .51 29,500 29,800 29,450 2,621 77,505,550
강남제비스코 (000860) 12,460 260 2.13 12,210 12,460 12,150 30,808 380,366,165
한화 (000880) 49,300 400 .82 48,200 50,200 47,450 262,189 12,862,846,625
한화우 (000885) 40,500 -500 -1.22 40,500 40,550 40,350 1,444 58,323,800
한화3우B (00088K) 22,650 0 0 22,400 22,850 21,700 85,622 1,921,344,575
보해양조 (000890) 490 7 1.45 480 500 480 585,100 287,769,791
유니온 (000910) 4,940 -130 -2.56 5,080 5,120 4,940 349,916 1,749,810,252
전방 (000950) 24,900 -100 -.4 24,750 25,800 24,250 526 12,932,000
한국주철관 (000970) 7,310 0 0 7,340 7,340 7,210 97,089 705,476,375
DB하이텍 (000990) 39,800 550 1.4 40,200 40,250 39,250 149,150 5,940,812,200
페이퍼코리아 (001020) 758 -1 -.13 750 788 750 54,771 41,859,004
CJ (001040) 127,000 -3200 -2.46 128,800 130,200 125,000 102,865 13,032,141,850
CJ우 (001045) 71,500 -100 -.14 71,600 72,100 70,600 7,817 557,773,350
CJ4우(전환) (00104K) 103,300 -700 -.67 104,000 104,600 101,900 8,100 832,761,950
JW중외제약 (001060) 21,950 50 .23 21,950 22,100 21,800 51,311 1,126,634,975
JW중외제약우 (001065) 28,650 -100 -.35 28,450 28,750 28,450 74 2,118,100
JW중외제약2우B (001067) 60,800 0 0 60,800 60,800 60,800 1 60,800
대한방직 (001070) 5,190 -60 -1.14 5,250 5,280 5,150 11,640 60,315,560
만호제강 (001080) 27,250 -100 -.37 26,800 28,350 26,350 1,576 42,392,150
LX인터내셔널 (001120) 27,250 250 .93 27,000 27,300 26,800 103,972 2,818,527,975
대한제분 (001130) 135,000 -600 -.44 136,100 136,100 134,200 1,076 145,086,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,940 20 .68 2,940 2,960 2,880 500,464 1,459,738,180
금호전기 (001210) 1,206 36 3.08 1,170 1,215 1,100 583,772 676,048,472
동국홀딩스 (001230) 7,500 10 .13 7,570 7,570 7,410 36,347 271,217,210
GS글로벌 (001250) 2,600 -5 -.19 2,620 2,625 2,585 441,254 1,148,367,993
남광토건 (001260) 8,470 -210 -2.42 8,680 8,800 8,440 18,867 161,165,925
부국증권 (001270) 31,500 -350 -1.1 32,000 32,250 30,450 29,448 919,645,400
부국증권우 (001275) 22,300 -50 -.22 22,400 22,400 22,100 3,578 79,665,850
상상인증권 (001290) 465 10 2.2 456 476 455 211,999 98,420,924
PKC (001340) 6,110 0 0 6,150 6,210 6,050 75,495 460,442,245
삼성제약 (001360) 1,490 6 .4 1,484 1,501 1,484 122,428 182,861,790
SG글로벌 (001380) 1,824 17 .94 1,819 1,845 1,810 301,972 548,767,374
KG케미칼 (001390) 3,975 10 .25 3,980 4,025 3,965 188,900 755,826,801
태원물산 (001420) 4,050 30 .75 3,995 4,050 3,970 3,433 13,782,970
세아베스틸지주 (001430) 18,070 -300 -1.63 18,190 18,440 18,040 45,168 820,619,870
대한전선 (001440) 11,960 50 .42 11,980 12,030 11,880 439,850 5,255,986,600
현대해상 (001450) 21,900 -150 -.68 22,100 22,150 21,800 199,376 4,374,434,675
BYC (001460) 31,000 800 2.65 30,850 32,300 30,250 5,371 167,421,950
BYC우 (001465) 13,990 310 2.27 13,710 14,100 13,520 3,002 41,477,870
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,610 -70 -1.05 6,700 6,710 6,530 187,146 1,234,664,020
SK증권 (001510) 505 4 .8 504 506 499 1,555,804 781,781,582
SK증권우 (001515) 1,756 -27 -1.51 1,762 1,762 1,750 4,093 7,184,625
동양 (001520) 550 -3 -.54 559 560 537 509,963 280,798,828
동양우 (001525) 4,120 -40 -.96 4,200 4,230 4,120 10,872 45,088,160
동양2우B (001527) 8,690 40 .46 8,660 8,810 8,630 980 8,468,610
DI동일 (001530) 35,750 -250 -.69 36,000 36,800 35,550 24,437 878,424,825
조비 (001550) 12,100 -100 -.82 12,350 12,350 12,040 15,204 184,312,900
제일연마 (001560) 9,400 -200 -2.08 9,640 9,690 9,330 22,972 216,571,350
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 531 -2 -.38 533 540 529 23,289 12,400,200
종근당홀딩스 (001630) 49,150 1350 2.82 47,800 49,200 47,750 7,561 368,470,825
대상 (001680) 24,400 150 .62 24,050 24,450 23,900 89,577 2,171,485,925
대상우 (001685) 16,690 120 .72 16,570 16,890 16,530 10,516 174,840,910
신영증권 (001720) 110,600 3300 3.08 109,000 111,000 103,700 36,101 3,896,281,800
SK네트웍스 (001740) 4,140 -45 -1.08 4,190 4,190 4,135 324,778 1,349,202,550
한양증권 (001750) 14,050 0 0 14,000 14,060 13,850 18,268 255,160,415
한양증권우 (001755) 14,490 -100 -.69 14,590 14,590 14,250 2,136 30,790,280
SHD (001770) 16,380 -10 -.06 16,390 16,390 16,240 1,825 29,851,660
알루코 (001780) 2,335 0 0 2,355 2,405 2,300 571,315 1,343,517,215
대한제당 (001790) 2,730 0 0 2,720 2,760 2,680 2,111,542 5,721,975,536
대한제당우 (001795) 2,295 -5 -.22 2,310 2,315 2,270 509,980 1,164,675,148
오리온홀딩스 (001800) 19,500 -180 -.91 19,550 19,700 18,830 213,252 4,150,673,765
삼화콘덴서 (001820) 25,900 200 .78 26,000 26,350 25,800 30,299 789,862,325
KISCO홀딩스 (001940) 20,850 0 0 20,950 21,100 20,750 8,482 177,503,075
코오롱 (002020) 22,450 -100 -.44 22,500 22,800 22,150 35,945 807,499,975
코오롱우 (002025) 14,160 -200 -1.39 14,370 14,390 14,160 1,239 17,708,510
아세아 (002030) 264,500 1500 .57 264,500 265,500 261,500 507 133,661,500
비비안 (002070) 856 -40 -4.46 890 896 856 302,558 263,140,503
경농 (002100) 9,340 10 .11 9,280 9,380 9,280 13,544 126,334,400
고려산업 (002140) 2,860 -30 -1.04 2,905 2,905 2,845 172,105 494,863,109
도화엔지니어링 (002150) 6,660 -10 -.15 6,700 6,700 6,610 19,687 130,693,930
삼양통상 (002170) 47,600 400 .85 47,250 47,800 47,250 928 44,135,250
한국수출포장 (002200) 2,810 5 .18 2,800 2,825 2,780 34,787 97,499,115
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,969 20 1.03 1,970 1,970 1,925 51,943 101,007,421
고려제강 (002240) 17,190 120 .7 17,100 17,310 17,100 10,809 186,278,530
아세아제지 (002310) 7,090 50 .71 7,040 7,110 7,010 86,260 609,256,045
한진 (002320) 20,200 1190 6.26 20,800 20,850 19,500 262,479 5,295,440,920
넥센타이어 (002350) 5,880 -60 -1.01 5,940 6,050 5,860 138,541 821,094,590
넥센타이어1우B (002355) 2,990 70 2.4 2,945 3,050 2,835 54,062 159,282,646
SH에너지화학 (002360) 451 2 .45 453 453 448 177,252 79,816,964
KCC (002380) 264,500 -3000 -1.12 265,000 268,500 263,500 17,309 4,600,579,000
한독 (002390) 11,640 -80 -.68 11,630 11,790 11,560 25,853 301,170,545
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,000 -40 -.79 5,040 5,210 5,000 2,929 14,687,260
삼익악기 (002450) 1,307 -74 -5.36 1,382 1,383 1,266 863,649 1,134,730,004
HS화성 (002460) 10,020 20 .2 10,050 10,050 9,930 5,989 59,815,430
조흥 (002600) 158,300 100 .06 159,400 159,400 158,300 3 477,100
제일파마홀딩스 (002620) 7,960 50 .63 7,950 8,080 7,890 6,076 48,423,600
오리엔트바이오 (002630) 1,670 -110 -6.18 1,780 1,786 1,667 6,825,675 11,697,716,326
동일제강 (002690) 1,395 2 .14 1,380 1,404 1,380 9,743 13,595,040
신일전자 (002700) 1,544 1 .06 1,549 1,553 1,541 293,901 454,439,783
TCC스틸 (002710) 19,930 -520 -2.54 20,550 20,600 19,780 117,830 2,357,298,620
국제약품 (002720) 4,640 70 1.53 4,575 4,705 4,575 127,262 590,600,892
보락 (002760) 1,138 13 1.16 1,126 1,142 1,126 179,332 203,557,994
진흥기업 (002780) 757 4 .53 751 759 746 256,758 193,074,694
진흥기업우B (002785) 3,355 0 0 3,505 3,505 3,355 464 1,580,825
진흥기업2우B (002787) 9,550 -190 -1.95 9,740 9,740 9,550 1,152 11,012,650
아모레퍼시픽홀딩스 (002790) 22,950 50 .22 22,850 23,050 22,500 78,840 1,802,279,900
아모레퍼시픽홀딩스우 (002795) 9,520 20 .21 9,440 9,620 9,410 9,783 92,779,650
아모레퍼시픽홀딩스3우C (00279K) 18,390 -290 -1.55 18,700 18,750 17,710 10,116 186,220,155
삼영무역 (002810) 14,030 60 .43 14,000 14,040 13,930 15,271 213,632,370
SUN&L (002820) 3,045 -70 -2.25 3,115 3,115 3,015 38,248 116,558,350
미원상사 (002840) 187,300 -2200 -1.16 189,500 190,700 187,300 1,250 235,744,600
신풍 (002870) 1,094 0 0 1,094 1,114 1,072 82,553 89,877,088
대유에이텍 (002880) 1,017 53 5.5 964 1,043 964 435,711 439,171,121
TYM (002900) 5,020 400 8.66 4,670 5,130 4,595 2,393,667 11,785,393,404
유성기업 (002920) 1,947 11 .57 1,965 1,965 1,935 19,233 37,449,058
한국쉘석유 (002960) 377,000 12000 3.29 366,000 379,000 364,500 3,994 1,485,138,500
금호건설 (002990) 2,865 0 0 2,865 2,930 2,830 60,997 174,759,127
금호건설우 (002995) 12,540 150 1.21 12,420 12,540 12,150 6,721 83,184,100
부광약품 (003000) 3,995 55 1.4 3,940 4,005 3,940 56,590 224,872,325
혜인 (003010) 5,040 0 0 5,040 5,050 4,985 26,997 135,414,225
세아제강지주 (003030) 222,500 500 .23 217,000 222,500 215,000 11,332 2,472,006,250
에이프로젠바이오로직스 (003060) 680 11 1.64 670 689 661 208,577 141,248,292
코오롱글로벌 (003070) 8,740 -140 -1.58 8,940 8,940 8,720 12,565 110,599,210
코오롱글로벌우 (003075) 15,790 -110 -.69 15,950 15,950 15,550 567 8,955,170
SB성보 (003080) 2,540 -20 -.78 2,560 2,570 2,535 50,276 128,199,535
대웅 (003090) 19,810 -490 -2.41 19,920 20,100 19,640 31,172 620,264,240
일성아이에스 (003120) 16,660 -30 -.18 16,690 16,690 16,520 8,350 138,539,830
디아이 (003160) 15,330 60 .39 15,800 15,880 14,830 546,010 8,345,345,790
일신방직 (003200) 9,170 30 .33 9,150 9,270 9,140 26,918 247,464,115
대원제약 (003220) 13,810 10 .07 13,830 13,910 13,750 31,404 434,163,010
삼양식품 (003230) 950,000 4000 .42 962,000 962,000 922,000 40,105 37,885,039,000
태광산업 (003240) 840,000 -15000 -1.75 842,000 864,000 823,000 1,301 1,088,350,500
흥아해운 (003280) 1,626 30 1.88 1,599 1,642 1,598 2,260,652 3,670,688,706
한일홀딩스 (003300) 15,280 -60 -.39 15,340 15,430 15,150 14,061 214,676,550
한국화장품제조 (003350) 54,700 -200 -.36 55,000 55,500 53,800 47,736 2,609,247,150
유화증권 (003460) 2,415 -5 -.21 2,420 2,440 2,405 14,273 34,567,688
유화증권우 (003465) 2,405 0 0 2,410 2,410 2,360 72 172,920
유안타증권 (003470) 3,045 40 1.33 3,040 3,055 2,970 525,106 1,584,844,945
유안타증권우 (003475) 3,170 10 .32 3,165 3,170 3,135 29,624 93,342,065
한진중공업홀딩스 (003480) 4,640 0 0 4,640 4,660 4,575 36,885 170,158,930
대한항공 (003490) 22,450 -150 -.66 22,900 23,000 22,350 1,101,506 24,864,299,825
대한항공우 (003495) 23,450 800 3.53 25,600 25,900 22,650 57,393 1,370,957,275
영진약품 (003520) 2,000 -5 -.25 2,000 2,015 1,998 95,797 192,105,641
한화투자증권 (003530) 3,695 5 .14 3,700 3,700 3,622 602,634 2,207,857,466
한화투자증권우 (003535) 6,200 -20 -.32 6,220 6,220 6,130 4,974 30,534,410
대신증권 (003540) 19,880 470 2.42 19,590 20,000 19,330 210,917 4,162,378,520
대신증권우 (003545) 17,700 260 1.49 17,460 17,750 17,440 168,125 2,957,801,490
대신증권2우B (003547) 17,090 240 1.42 16,930 17,110 16,790 50,255 851,133,350
LG (003550) 68,300 -400 -.58 68,000 68,800 67,500 123,509 8,418,120,000
LG우 (003555) 57,400 200 .35 57,200 57,500 57,000 4,630 265,103,450
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,200 -400 -1.19 32,900 33,750 32,100 109,342 3,602,361,525
HLB글로벌 (003580) 3,095 10 .32 3,095 3,145 3,090 72,267 225,014,915
방림 (003610) 3,945 25 .64 3,855 3,980 3,855 30,825 121,797,455
KG모빌리티 (003620) 3,605 210 6.19 3,405 3,720 3,405 886,167 3,169,772,189
미창석유 (003650) 101,100 0 0 101,000 101,600 100,300 300 30,234,600
포스코퓨처엠 (003670) 120,100 -3100 -2.52 123,500 123,800 117,500 576,019 68,925,116,400
한성기업 (003680) 5,090 20 .39 5,070 5,100 5,050 15,814 80,276,205
코리안리 (003690) 8,110 -80 -.98 8,190 8,190 8,030 285,285 2,304,065,470
삼영 (003720) 4,115 -140 -3.29 4,300 4,300 4,110 111,029 462,102,235
진양산업 (003780) 5,730 -10 -.17 5,730 5,760 5,650 202,890 1,157,638,400
대한화섬 (003830) 121,900 1200 .99 122,800 123,200 120,100 745 90,587,700
보령 (003850) 8,530 50 .59 8,550 9,080 8,430 394,638 3,445,521,965
남양유업 (003920) 81,700 -400 -.49 82,000 82,200 80,500 15,158 1,230,616,000
남양유업우 (003925) 39,900 350 .88 39,600 40,200 39,600 4,003 159,946,800
사조대림 (003960) 40,200 -200 -.5 40,500 40,750 40,200 11,035 446,565,500
롯데정밀화학 (004000) 36,350 -100 -.27 36,100 36,550 36,050 31,216 1,132,964,000
현대제철 (004020) 25,900 -200 -.77 25,650 25,900 25,400 394,531 10,140,399,650
SG세계물산 (004060) 332 0 0 334 335 330 405,639 134,612,660
신흥 (004080) 14,600 10 .07 14,530 14,600 14,410 5,983 86,726,750
한국석유 (004090) 12,410 100 .81 12,360 12,490 12,320 28,165 349,077,125
태양금속 (004100) 2,495 -55 -2.16 2,550 2,605 2,470 1,461,925 3,696,117,488
태양금속우 (004105) 3,425 -95 -2.7 3,490 3,590 3,390 118,796 412,518,521
동방 (004140) 2,470 -75 -2.95 2,530 2,610 2,470 1,379,044 3,490,457,481
한솔홀딩스 (004150) 2,540 10 .4 2,510 2,555 2,510 47,701 121,166,293
신세계 (004170) 164,000 -8700 -5.04 170,400 171,800 160,500 57,993 9,636,225,200
NPC (004250) 4,180 35 .84 4,125 4,180 4,120 18,139 75,339,620
NPC우 (004255) 2,400 10 .42 2,390 2,405 2,375 5,976 14,282,690
남성 (004270) 1,084 10 .93 1,063 1,090 1,060 22,511 24,126,919
현대약품 (004310) 3,350 0 0 3,350 3,885 3,345 4,889,020 17,649,308,652
세방 (004360) 12,000 120 1.01 11,900 12,040 11,890 31,693 379,698,550
세방우 (004365) 8,010 10 .13 8,050 8,080 7,970 1,602 12,821,905
농심 (004370) 408,500 -3000 -.73 407,000 412,000 404,500 19,820 8,081,084,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 163 1 .62 162 164 160 2,215,024 358,874,191
서울식품우 (004415) 1,227 -12 -.97 1,238 1,238 1,213 4,410 5,381,089
송원산업 (004430) 12,050 -110 -.9 12,180 12,210 12,010 10,415 126,086,110
삼일씨엔에스 (004440) 4,240 15 .36 4,230 4,345 4,150 25,656 107,747,213
삼화왕관 (004450) 37,950 -650 -1.68 37,900 38,600 37,300 1,314 49,495,500
세방전지 (004490) 70,000 200 .29 70,200 70,800 69,200 45,247 3,168,712,200
깨끗한나라 (004540) 2,480 -5 -.2 2,540 2,550 2,450 128,336 317,858,919
깨끗한나라우 (004545) 13,380 30 .22 13,110 13,900 13,110 2,233 30,065,610
현대비앤지스틸 (004560) 12,020 -110 -.91 12,250 12,290 11,930 27,119 326,332,050
삼천리 (004690) 94,600 400 .42 95,300 95,500 94,100 8,139 771,334,200
조광피혁 (004700) 53,300 900 1.72 52,400 53,300 52,100 2,093 110,431,850
한솔테크닉스 (004710) 4,985 5 .1 5,030 5,120 4,965 171,116 863,359,090
팜젠사이언스 (004720) 3,990 20 .5 3,990 4,025 3,965 27,592 110,329,055
써니전자 (004770) 1,758 -17 -.96 1,780 1,783 1,750 479,122 845,154,963
효성 (004800) 54,200 1400 2.65 53,200 54,200 53,000 19,611 1,055,073,700
덕성 (004830) 6,000 -100 -1.64 6,160 6,160 5,960 151,728 915,756,900
덕성우 (004835) 7,870 60 .77 7,810 7,990 7,760 9,093 71,205,575
DRB동일 (004840) 4,345 40 .93 4,305 4,370 4,295 27,402 118,765,570
티웨이홀딩스 (004870) 688 -5 -.72 692 699 686 216,138 149,569,436
동일산업 (004890) 44,250 150 .34 43,800 44,550 43,700 1,510 66,782,800
조광페인트 (004910) 6,440 -10 -.16 6,560 6,560 6,240 48,523 311,184,025
씨아이테크 (004920) 1,351 -13 -.95 1,370 1,402 1,347 109,590 149,189,693
한신공영 (004960) 7,470 -130 -1.71 7,540 7,650 7,420 28,388 212,130,100
신라교역 (004970) 9,300 60 .65 9,240 9,310 9,220 8,812 81,734,775
성신양회 (004980) 9,550 -320 -3.24 9,870 9,880 9,420 421,979 4,036,311,460
성신양회우 (004985) 13,700 -940 -6.42 14,360 14,410 13,260 96,336 1,331,031,775
롯데지주 (004990) 24,250 0 0 24,000 24,500 23,900 170,193 4,119,719,525
롯데지주우 (00499K) 27,300 -150 -.55 27,750 27,750 26,800 245 6,662,250
휴스틸 (005010) 4,920 35 .72 4,990 5,010 4,880 455,740 2,247,747,082
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 36,750 -1050 -2.78 38,150 38,650 36,500 166,206 6,229,614,700
SGC에너지 (005090) 23,500 100 .43 23,450 23,550 23,250 12,962 303,303,075
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 97,400 2000 2.1 95,800 97,700 94,600 52,614 5,081,590,750
녹십자홀딩스 (005250) 13,690 20 .15 13,510 13,970 13,510 32,719 452,152,950
녹십자홀딩스2우 (005257) 20,450 -300 -1.45 20,700 20,700 20,400 62 1,267,400
롯데칠성 (005300) 103,700 -1600 -1.52 104,800 105,400 103,200 26,752 2,775,361,300
롯데칠성우 (005305) 64,000 0 0 64,100 64,400 63,500 1,263 80,691,900
온타이드 (005320) 450 -7 -1.53 467 467 447 312,930 143,052,360
모나미 (005360) 2,065 15 .73 2,060 2,070 2,035 15,609 32,131,650
현대차 (005380) 196,700 900 .46 197,400 198,000 195,100 462,830 90,999,913,100
현대차우 (005385) 153,600 300 .2 154,600 155,100 153,500 64,266 9,923,566,650
현대차2우B (005387) 155,300 500 .32 155,500 156,800 154,600 76,825 11,972,259,500
현대차3우B (005389) 153,400 700 .46 154,100 154,700 152,700 10,825 1,665,330,250
신성통상 (005390) 2,470 30 1.23 2,475 2,475 2,425 210,201 514,296,357
코스모화학 (005420) 14,520 -330 -2.22 14,930 15,120 14,500 111,940 1,646,577,620
한국공항 (005430) 51,100 -600 -1.16 52,200 52,300 51,000 4,921 253,671,700
현대지에프홀딩스 (005440) 6,030 60 1.01 5,970 6,060 5,920 264,870 1,590,608,285
POSCO홀딩스 (005490) 257,500 -5500 -2.09 265,000 266,000 256,000 259,035 67,132,871,563
삼진제약 (005500) 17,770 -110 -.62 17,890 18,060 17,740 12,642 225,928,560
SPC삼립 (005610) 60,500 100 .17 60,900 60,900 59,700 10,784 651,083,950
삼영전자 (005680) 10,750 50 .47 10,760 10,800 10,710 13,689 147,019,980
파미셀 (005690) 11,420 450 4.1 11,240 12,030 11,160 2,330,558 27,117,001,400
넥센 (005720) 5,290 -10 -.19 5,430 5,430 4,970 59,182 310,478,990
넥센우 (005725) 3,655 105 2.96 3,645 3,675 3,550 8,316 30,389,100
크라운해태홀딩스 (005740) 6,170 0 0 6,220 6,270 6,060 57,144 351,492,390
크라운해태홀딩스우 (005745) 8,900 -160 -1.77 8,930 8,930 8,800 5,773 51,145,560
대림바스 (005750) 4,000 -25 -.62 4,040 4,040 3,955 8,030 32,079,379
신영와코루 (005800) 11,060 330 3.08 10,740 11,450 10,740 42,701 475,968,750
풍산홀딩스 (005810) 28,400 -250 -.87 28,600 28,700 28,150 37,017 1,049,527,325
원림 (005820) 14,070 0 0 14,070 14,170 14,030 1,974 27,833,940
DB손해보험 (005830) 92,500 200 .22 92,400 93,100 91,400 109,375 10,090,545,950
에스엘 (005850) 33,950 100 .3 34,100 34,450 33,350 140,027 4,751,443,275
휴니드 (005870) 8,400 0 0 8,350 8,440 8,320 222,326 1,864,805,455
대한해운 (005880) 1,570 20 1.29 1,557 1,590 1,554 1,982,584 3,116,658,480
삼성전자 (005930) 56,900 -700 -1.22 57,700 58,200 56,800 16,842,801 964,867,366,600
삼성전자우 (005935) 47,000 -450 -.95 47,950 48,000 46,950 935,674 44,394,023,425
NH투자증권 (005940) 16,190 410 2.6 15,630 16,190 15,510 944,660 15,089,175,570
NH투자증권우 (005945) 14,490 150 1.05 14,360 14,490 13,900 104,996 1,506,072,460
이수화학 (005950) 5,600 0 0 5,680 5,680 5,600 19,667 110,469,745
동부건설 (005960) 4,060 -10 -.25 4,120 4,140 4,030 15,007 60,838,300
동부건설우 (005965) 20,150 0 0 20,000 20,200 20,000 183 3,667,900
동원산업 (006040) 41,700 50 .12 41,650 42,150 40,850 37,688 1,566,662,950
화승인더 (006060) 4,895 65 1.35 4,850 4,910 4,810 87,304 423,974,065
사조오양 (006090) 8,440 -40 -.47 8,590 8,590 8,400 17,630 149,453,275
삼아알미늄 (006110) 23,100 -500 -2.12 23,400 24,150 23,000 32,681 767,200,800
SK디스커버리 (006120) 42,850 600 1.42 41,950 42,850 41,950 31,228 1,328,700,950
SK디스커버리우 (006125) 36,000 250 .7 35,750 36,100 35,650 5,769 207,382,600
한국전자홀딩스 (006200) 687 6 .88 696 696 680 34,778 23,851,359
제주은행 (006220) 10,400 -110 -1.05 10,500 10,570 10,320 96,193 1,003,072,120
LS (006260) 142,500 4200 3.04 140,700 142,900 136,400 226,186 31,913,326,000
녹십자 (006280) 119,900 1800 1.52 118,700 121,300 117,700 19,892 2,392,027,100
대원전선 (006340) 2,900 10 .35 2,945 2,955 2,880 1,670,524 4,856,715,265
대원전선우 (006345) 3,970 -65 -1.61 4,065 4,065 3,950 30,757 122,435,105
GS건설 (006360) 18,810 -160 -.84 18,790 18,970 18,610 311,693 5,850,369,280
대구백화점 (006370) 7,000 -70 -.99 7,770 7,770 6,960 66,909 472,392,810
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,930 -110 -.69 16,000 16,100 15,840 18,020 286,912,365
삼성SDI (006400) 170,900 -4000 -2.29 175,400 176,200 170,600 296,932 51,041,040,750
삼성SDI우 (006405) 106,600 -3800 -3.44 110,600 111,300 106,600 6,569 712,093,100
인스코비 (006490) 1,522 -17 -1.1 1,537 1,577 1,430 1,672,305 2,507,502,468
대림통상 (006570) 2,400 -60 -2.44 2,480 2,480 2,400 6,778 16,419,985
대한유화 (006650) 84,600 -1200 -1.4 85,000 87,800 84,100 16,252 1,376,392,400
삼성공조 (006660) 15,340 100 .66 15,380 15,390 15,180 187,004 2,862,190,735
영풍제지 (006740) 1,013 -16 -1.55 1,029 1,030 1,011 141,723 144,346,402
미래에셋증권 (006800) 12,850 250 1.98 12,550 12,900 12,360 1,291,022 16,390,020,010
미래에셋증권우 (006805) 5,630 50 .9 5,610 5,630 5,560 78,633 440,914,385
미래에셋증권2우B (00680K) 5,000 10 .2 5,000 5,010 4,945 1,749,457 8,730,485,295
AK홀딩스 (006840) 10,630 -10 -.09 10,760 10,760 10,570 5,864 62,363,330
신송홀딩스 (006880) 7,310 30 .41 7,330 7,390 7,270 72,729 532,893,070
태경케미컬 (006890) 11,860 70 .59 11,790 11,920 11,780 23,976 284,010,435
우성 (006980) 16,790 90 .54 16,700 16,850 16,530 2,940 49,168,520
GS리테일 (007070) 14,170 -250 -1.73 14,280 14,460 14,170 121,248 1,732,812,050
일신석재 (007110) 2,220 -10 -.45 2,230 2,245 2,175 1,384,094 3,064,102,087
미래아이앤지 (007120) 1,229 -124 -9.16 1,318 1,353 1,129 1,147,369 1,396,290,169
사조산업 (007160) 38,100 150 .4 38,000 38,300 37,550 9,869 374,127,300
벽산 (007210) 2,435 0 0 2,435 2,455 2,390 154,157 374,533,548
한국특강 (007280) 1,721 0 0 1,721 1,810 1,717 24,423 42,807,905
오뚜기 (007310) 396,000 -1000 -.25 396,500 399,000 393,000 3,543 1,400,697,500
DN오토모티브 (007340) 21,150 450 2.17 21,000 21,300 20,600 89,670 1,888,598,825
에이프로젠 (007460) 691 -3 -.43 698 707 688 1,112,558 774,607,145
샘표 (007540) 42,050 0 0 42,700 42,700 41,850 802 33,705,100
일양약품 (007570) 12,670 -180 -1.4 12,860 12,970 12,650 45,159 576,753,640
일양약품우 (007575) 12,400 -60 -.48 12,450 12,460 12,320 605 7,517,070
동방아그로 (007590) 6,170 20 .33 6,110 6,170 6,110 3,695 22,742,910
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,100 800 1.99 41,500 41,700 39,850 1,212,860 49,603,338,750
국도화학 (007690) 33,650 -50 -.15 33,400 33,850 33,400 4,387 147,736,825
F&F홀딩스 (007700) 12,730 -40 -.31 12,960 12,960 12,730 4,852 62,205,200
코리아써키트 (007810) 11,070 230 2.12 11,060 11,240 10,860 58,978 653,917,580
코리아써우 (007815) 5,810 -40 -.68 5,880 5,930 5,800 1,547 9,018,530
코리아써키트2우B (00781K) 5,530 -40 -.72 5,560 5,560 5,530 93 516,210
서연 (007860) 7,940 130 1.66 7,840 7,940 7,710 80,472 631,913,830
TP (007980) 1,294 0 0 1,297 1,299 1,287 130,684 168,873,433
사조동아원 (008040) 1,067 7 .66 1,061 1,086 1,057 297,459 318,061,160
대덕 (008060) 7,960 10 .13 7,980 8,010 7,930 59,149 471,411,320
대덕1우 (00806K) 7,920 -50 -.63 8,020 8,020 7,830 347 2,723,660
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,520 -130 -2.3 5,700 5,700 5,380 46,283 253,929,175
NI스틸 (008260) 3,475 -25 -.71 3,505 3,520 3,450 68,571 237,616,285
남선알미늄 (008350) 1,290 -9 -.69 1,292 1,302 1,288 977,051 1,262,758,085
남선알미우 (008355) 13,280 20 .15 13,490 13,490 13,270 2,829 37,614,740
문배철강 (008420) 2,360 -5 -.21 2,365 2,380 2,340 40,911 96,331,885
서흥 (008490) 15,560 490 3.25 15,000 15,650 15,000 67,157 1,040,734,435
일정실업 (008500) 11,360 -4290 -27.41 12,770 13,000 11,270 387,351 4,682,288,910
윌비스 (008600) 769 -146 -15.96 902 904 755 15,176,166 12,356,544,440
아남전자 (008700) 1,483 -25 -1.66 1,515 1,526 1,480 772,607 1,160,092,532
율촌화학 (008730) 27,200 400 1.49 26,850 27,300 26,700 41,309 1,114,203,825
호텔신라 (008770) 42,950 -1150 -2.61 43,700 44,200 42,550 123,784 5,353,571,000
호텔신라우 (008775) 33,750 -50 -.15 34,000 34,300 33,450 5,413 183,431,550
금비 (008870) 53,700 -500 -.92 54,300 54,600 53,300 1,925 104,215,450
한미사이언스 (008930) 30,950 1200 4.03 29,500 31,250 29,450 287,888 8,827,832,750
동양철관 (008970) 1,323 -5 -.38 1,328 1,351 1,310 7,741,826 10,290,115,978
KCTC (009070) 3,945 20 .51 3,925 3,960 3,910 34,728 136,626,000
경인전자 (009140) 19,440 -20 -.1 19,410 19,600 19,360 1,937 37,752,100
삼성전기 (009150) 126,000 200 .16 127,100 127,100 124,800 288,938 36,413,774,700
삼성전기우 (009155) 56,900 -200 -.35 57,400 57,700 56,000 12,273 695,376,100
SIMPAC (009160) 4,120 15 .37 4,045 4,155 4,045 66,066 272,210,285
한솔로지스틱스 (009180) 2,200 15 .69 2,195 2,210 2,185 105,822 232,345,915
대양금속 (009190) 1,796 2 .11 1,794 1,818 1,763 142,581 255,622,692
무림페이퍼 (009200) 2,165 -10 -.46 2,155 2,170 2,155 108,941 235,460,089
한샘 (009240) 41,800 -1050 -2.45 42,450 42,850 41,800 19,320 813,938,175
신원 (009270) 1,731 35 2.06 1,725 1,733 1,694 572,099 979,287,171
광동제약 (009290) 5,550 10 .18 5,540 5,580 5,520 24,237 134,583,215
참엔지니어링 (009310) 1,320 -1 -.08 1,390 1,390 1,308 63,729 84,300,088
아진전자부품 (009320) 1,009 -1 -.1 1,010 1,010 1,007 31,026 31,303,903
태영건설 (009410) 2,580 20 .78 2,555 2,610 2,500 365,644 937,801,854
태영건설우 (009415) 5,690 -570 -9.11 6,110 6,230 5,500 132,213 763,713,410
한올바이오파마 (009420) 27,000 750 2.86 26,450 27,550 26,450 181,708 4,917,429,850
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,800 1000 1.3 78,900 80,800 76,900 122,297 9,628,628,350
한창제지 (009460) 753 -28 -3.59 782 785 729 330,757 248,741,359
삼화전기 (009470) 29,950 50 .17 30,650 30,650 29,400 63,501 1,889,391,750
HD한국조선해양 (009540) 283,000 10000 3.66 264,500 283,000 260,500 285,046 78,506,653,000
무림P&P (009580) 2,925 -5 -.17 2,935 2,940 2,915 29,834 87,231,750
모토닉 (009680) 9,720 0 0 9,790 9,810 9,670 28,096 273,841,425
삼정펄프 (009770) 26,700 150 .56 26,600 26,700 26,400 603 16,007,675
플레이그램 (009810) 316 1 .32 316 324 313 225,634 71,919,010
한화솔루션 (009830) 33,700 900 2.74 32,100 34,000 31,600 3,595,217 119,404,841,150
한화솔루션우 (009835) 26,400 -250 -.94 25,950 27,050 25,350 33,345 881,859,250
명신산업 (009900) 8,610 300 3.61 8,340 8,660 8,340 205,646 1,764,035,260
영원무역홀딩스 (009970) 105,300 4500 4.46 99,600 105,800 99,200 12,488 1,296,314,750
한국내화 (010040) 2,385 20 .85 2,365 2,395 2,365 26,156 62,334,152
OCI홀딩스 (010060) 73,900 5400 7.88 67,600 74,400 67,300 274,267 19,581,823,150
한국무브넥스 (010100) 4,115 0 0 4,155 4,170 4,090 126,749 523,800,768
LS ELECTRIC (010120) 234,500 4500 1.96 237,000 237,000 225,500 192,655 44,739,629,750
고려아연 (010130) 818,000 -40000 -4.66 839,000 840,000 815,000 15,563 12,775,920,500
삼성중공업 (010140) 14,260 -240 -1.66 14,300 14,490 14,150 6,038,035 86,322,782,465
우진아이엔에스 (010400) 2,705 -5 -.18 2,720 2,870 2,695 2,494 6,838,540
한솔PNS (010420) 1,888 0 0 1,888 1,890 1,888 8,620 16,279,914
에스엠벡셀 (010580) 1,214 5 .41 1,221 1,221 1,199 27,840 33,596,494
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 170,600 3800 2.28 162,000 171,000 159,100 539,749 89,821,150,850
진양폴리 (010640) 4,120 -20 -.48 4,110 4,165 4,100 105,255 434,035,135
화천기계 (010660) 4,290 60 1.42 4,255 4,395 4,175 254,467 1,089,682,316
화신 (010690) 8,170 80 .99 8,170 8,200 8,050 131,291 1,065,314,395
평화홀딩스 (010770) 13,070 1500 12.96 13,360 14,800 11,630 13,130,561 176,626,193,470
아이에스동서 (010780) 19,480 -10 -.05 19,560 19,610 19,300 23,713 460,690,410
퍼스텍 (010820) 3,710 -145 -3.76 3,835 3,835 3,700 686,820 2,564,417,340
S-Oil (010950) 52,500 100 .19 52,200 52,700 52,200 85,283 4,468,786,600
S-Oil우 (010955) 35,550 100 .28 35,450 35,600 35,300 5,620 199,290,450
삼호개발 (010960) 3,430 -100 -2.83 3,540 3,540 3,400 186,238 640,160,985
진원생명과학 (011000) 2,085 25 1.21 2,070 2,110 2,065 238,871 498,443,222
LG이노텍 (011070) 153,200 3700 2.47 153,900 154,500 150,900 225,285 34,453,890,800
에넥스 (011090) 824 -36 -4.19 860 878 819 643,374 543,662,081
CJ씨푸드 (011150) 3,080 -285 -8.47 3,380 3,380 3,065 1,507,853 4,755,937,528
CJ씨푸드1우 (011155) 17,450 -390 -2.19 17,550 17,810 17,450 1,909 33,480,290
롯데케미칼 (011170) 63,300 -1800 -2.76 64,500 65,600 63,000 68,007 4,332,878,250
HMM (011200) 20,400 1120 5.81 19,510 20,800 19,500 5,925,521 120,408,819,210
현대위아 (011210) 43,750 50 .11 43,950 44,350 43,350 88,481 3,864,088,850
삼화전자 (011230) 4,265 -75 -1.73 4,340 4,390 4,005 152,309 641,994,838
태림포장 (011280) 2,090 0 0 2,115 2,115 2,070 42,728 89,142,111
성안머티리얼스 (011300) 501 -14 -2.72 516 538 498 363,548 188,260,161
유니켐 (011330) 1,749 94 5.68 1,655 1,750 1,647 235,610 399,270,296
부산산업 (011390) 100,200 1300 1.31 99,000 101,000 97,000 9,722 971,080,300
갤럭시아에스엠 (011420) 2,415 10 .42 2,400 2,425 2,360 752,904 1,801,156,164
한농화성 (011500) 14,640 -160 -1.08 14,950 14,950 14,640 45,316 667,601,790
와이투솔루션 (011690) 2,865 -40 -1.38 2,845 2,895 2,820 531,568 1,517,106,338
한신기계 (011700) 2,945 15 .51 2,925 2,960 2,920 78,307 229,751,330
현대코퍼레이션 (011760) 23,500 -100 -.42 23,600 23,600 23,200 25,828 604,097,550
금호석유화학 (011780) 114,400 -900 -.78 114,300 116,100 112,800 134,691 15,426,054,450
금호석유화학우 (011785) 54,800 0 0 55,000 55,100 54,500 5,930 324,934,200
SKC (011790) 100,000 700 .7 101,700 102,700 98,900 138,584 13,907,231,000
STX (011810) 3,385 -15 -.44 3,400 3,430 3,370 35,930 121,955,141
신성이엔지 (011930) 1,416 -35 -2.41 1,442 1,452 1,390 2,376,783 3,388,678,113
DB (012030) 1,277 17 1.35 1,276 1,399 1,273 2,242,394 2,991,248,803
영흥 (012160) 502 -30 -5.64 539 539 497 704,492 359,772,659
아센디오 (012170) 4,115 -355 -7.94 4,470 4,540 4,025 157,008 655,643,031
계양전기 (012200) 1,496 12 .81 1,491 1,505 1,487 24,155 35,987,869
계양전기우 (012205) 3,790 45 1.2 3,800 3,800 3,715 1,225 4,645,380
영화금속 (012280) 857 6 .71 851 861 847 95,890 82,187,913
경동인베스트 (012320) 57,200 -100 -.17 56,900 57,600 56,900 3,008 171,989,400
현대모비스 (012330) 257,000 -4000 -1.53 258,500 262,500 256,500 204,302 52,624,326,250
한화에어로스페이스 (012450) 804,000 -16000 -1.95 796,000 825,000 780,000 360,960 289,776,627,500
더존비즈온 (012510) 59,200 -1200 -1.99 60,700 62,400 58,800 162,818 9,739,347,450
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,295 30 .92 3,290 3,300 3,255 28,599 93,847,680
HDC (012630) 19,360 310 1.63 19,120 19,490 18,380 152,834 2,906,125,585
모나리자 (012690) 2,870 -5 -.17 2,870 2,910 2,855 195,035 561,341,055
에스원 (012750) 65,000 0 0 64,100 65,300 64,100 25,288 1,640,985,900
대창 (012800) 1,304 -5 -.38 1,317 1,318 1,302 226,247 295,825,400
세우글로벌 (013000) 1,220 0 0 1,229 1,229 1,205 98,930 120,248,650
일성건설 (013360) 2,960 -130 -4.21 3,090 3,090 2,950 1,041,187 3,102,578,856
화승코퍼레이션 (013520) 1,920 6 .31 1,899 1,929 1,899 41,045 78,602,320
디와이 (013570) 4,045 45 1.13 4,030 4,050 4,015 42,482 171,368,245
계룡건설 (013580) 24,950 -1300 -4.95 25,900 26,900 24,750 1,090,654 27,812,430,275
까뮤이앤씨 (013700) 1,167 -23 -1.93 1,200 1,200 1,166 69,612 82,074,430
지엠비코리아 (013870) 4,080 -5 -.12 4,095 4,100 4,070 7,646 31,203,785
지누스 (013890) 18,090 -90 -.5 18,270 18,750 18,030 60,250 1,105,460,525
한익스프레스 (014130) 3,415 -20 -.58 3,435 3,435 3,380 14,244 48,507,310
대영포장 (014160) 1,679 -208 -11.02 2,005 2,075 1,588 67,380,709 126,083,338,158
금강공업 (014280) 4,930 110 2.28 4,830 4,940 4,795 142,084 694,425,484
금강공업우 (014285) 7,200 90 1.27 7,110 7,200 7,110 1,907 13,573,360
영보화학 (014440) 4,870 10 .21 4,885 4,890 4,785 80,014 386,387,217
극동유화 (014530) 3,410 20 .59 3,425 3,425 3,385 69,697 237,027,595
태경비케이 (014580) 4,715 -25 -.53 4,770 4,780 4,705 42,423 200,865,075
한솔케미칼 (014680) 116,200 -900 -.77 117,300 119,000 113,500 75,221 8,726,295,025
사조씨푸드 (014710) 5,690 -570 -9.11 6,260 6,330 5,640 739,961 4,383,658,405
HL D&I (014790) 2,465 -40 -1.6 2,550 2,550 2,435 67,126 166,835,405
동원시스템즈 (014820) 31,150 -1100 -3.41 32,150 32,350 30,950 29,296 919,707,375
동원시스템즈우 (014825) 17,750 -150 -.84 17,900 17,900 17,670 119 2,104,750
유니드 (014830) 87,000 -2800 -3.12 90,700 90,700 86,400 37,236 3,252,439,950
성문전자 (014910) 1,141 -13 -1.13 1,154 1,170 1,141 15,289 17,638,337
성문전자우 (014915) 4,520 -80 -1.74 4,620 4,620 4,515 1,095 4,953,665
인디에프 (014990) 945 -2 -.21 962 966 941 148,049 140,110,755
이스타코 (015020) 1,481 -90 -5.73 1,570 1,571 1,472 1,109,914 1,667,542,366
대창단조 (015230) 5,110 0 0 5,140 5,140 5,070 37,113 189,367,330
에이엔피 (015260) 455 -4 -.87 461 467 455 45,870 21,076,835
INVENI (015360) 51,800 200 .39 51,900 52,000 51,600 4,963 256,838,800
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 25,750 -1150 -4.28 26,300 26,350 24,950 5,507,277 140,880,111,075
일진홀딩스 (015860) 3,880 20 .52 3,885 3,885 3,860 40,201 155,643,488
태경산업 (015890) 4,940 30 .61 4,925 4,955 4,910 23,451 115,674,399
대현 (016090) 1,955 -2 -.1 1,960 1,965 1,944 91,824 179,167,448
삼성증권 (016360) 55,500 900 1.65 54,900 55,600 54,200 340,829 18,673,901,350
KG스틸 (016380) 5,900 0 0 5,990 6,000 5,860 61,432 363,486,030
한세예스24홀딩스 (016450) 3,855 25 .65 3,850 3,870 3,805 21,474 82,368,680
환인제약 (016580) 11,560 10 .09 11,550 11,630 11,550 8,390 97,105,480
신대양제지 (016590) 8,210 -130 -1.56 8,340 8,440 7,920 34,630 283,990,660
DB증권 (016610) 6,510 70 1.09 6,500 6,530 6,420 60,508 391,217,630
대성홀딩스 (016710) 7,450 -10 -.13 7,400 7,460 7,400 10,685 79,344,535
두올 (016740) 3,105 -10 -.32 3,115 3,140 3,070 32,564 101,155,687
퍼시스 (016800) 43,800 -450 -1.02 44,600 44,700 43,700 604 26,515,625
웅진 (016880) 1,628 87 5.65 1,541 1,638 1,495 2,989,133 4,711,829,205
광명전기 (017040) 1,567 -62 -3.81 1,633 1,633 1,547 362,435 568,848,623
명문제약 (017180) 1,650 7 .43 1,650 1,670 1,644 36,638 60,462,461
우신시스템 (017370) 6,980 560 8.72 6,530 7,070 6,420 380,519 2,597,813,130
서울가스 (017390) 51,900 100 .19 51,800 51,900 51,600 3,751 194,065,900
수산세보틱스 (017550) 1,869 18 .97 1,860 1,873 1,852 51,747 96,475,630
SK텔레콤 (017670) 51,600 -600 -1.15 52,300 52,500 51,500 1,173,452 60,723,830,400
현대엘리베이터 (017800) 77,500 1200 1.57 75,500 77,900 74,800 158,221 12,215,006,450
풀무원 (017810) 15,270 260 1.73 15,110 15,300 14,970 59,309 898,071,965
DS단석 (017860) 25,500 500 2 25,350 25,650 24,850 99,137 2,496,078,275
광전자 (017900) 1,865 -10 -.53 1,875 1,876 1,849 54,097 100,420,379
E1 (017940) 64,500 1000 1.57 63,600 64,600 63,100 9,957 637,726,800
한국카본 (017960) 20,350 550 2.78 19,800 20,450 19,470 415,081 8,356,872,540
애경산업 (018250) 14,710 10 .07 14,710 14,760 14,350 85,614 1,252,105,380
삼성에스디에스 (018260) 130,500 -500 -.38 129,700 131,600 129,500 73,321 9,567,613,000
조일알미늄 (018470) 1,611 -1 -.06 1,606 1,630 1,590 747,708 1,201,456,535
동원금속 (018500) 1,489 -2 -.13 1,495 1,501 1,471 331,164 491,723,258
SK가스 (018670) 225,000 0 0 227,000 227,000 217,500 23,069 5,113,828,750
한온시스템 (018880) 3,490 60 1.75 3,430 3,535 3,405 847,675 2,950,881,457
신풍제약 (019170) 7,390 0 0 7,400 7,520 7,370 39,365 292,936,235
신풍제약우 (019175) 12,050 -90 -.74 12,050 12,140 12,040 696 8,392,320
티에이치엔 (019180) 3,010 30 1.01 2,995 3,015 2,965 160,825 481,517,905
세아특수강 (019440) 13,470 20 .15 13,540 13,540 13,450 3,444 46,419,195
엑시큐어하이트론 (019490) 729 5 .69 714 750 714 920,347 673,128,588
대교 (019680) 2,320 -20 -.85 2,365 2,365 2,280 47,057 108,634,687
대교우B (019685) 1,307 -23 -1.73 1,311 1,332 1,307 28,501 37,353,217
한섬 (020000) 15,900 200 1.27 15,550 16,000 15,550 75,607 1,198,945,790
키다리스튜디오 (020120) 3,465 -60 -1.7 3,535 3,585 3,450 163,650 572,190,275
롯데에너지머티리얼즈 (020150) 22,350 50 .22 22,650 22,950 22,150 77,612 1,741,686,850
아시아나항공 (020560) 9,610 -40 -.41 9,700 9,800 9,560 135,345 1,307,709,070
일진디스플 (020760) 727 5 .69 723 737 715 62,540 45,218,566
서원 (021050) 1,226 -4 -.33 1,235 1,237 1,223 146,210 179,877,255
코웨이 (021240) 102,800 10800 11.74 91,100 104,900 91,000 593,692 60,010,985,900
세원정공 (021820) 8,680 -180 -2.03 8,900 8,970 8,600 25,459 221,971,230
포스코DX (022100) 23,700 -450 -1.86 24,350 24,450 23,700 306,079 7,325,265,625
삼원강재 (023000) 2,385 -15 -.63 2,375 2,405 2,375 7,983 19,066,779
MH에탄올 (023150) 5,080 30 .59 5,130 5,130 5,030 7,213 36,407,130
한국종합기술 (023350) 6,070 0 0 6,160 6,160 5,950 50,080 301,546,045
동남합성 (023450) 33,350 -100 -.3 33,450 33,700 32,850 3,158 104,828,275
롯데쇼핑 (023530) 75,500 -300 -.4 75,300 76,200 74,000 87,828 6,613,219,250
다우기술 (023590) 23,600 300 1.29 23,350 23,650 23,150 106,458 2,496,955,700
인지컨트롤스 (023800) 5,920 -10 -.17 5,870 6,000 5,870 30,131 178,848,990
인팩 (023810) 5,870 -10 -.17 5,960 5,960 5,830 6,108 35,927,490
에쓰씨엔지니어링 (023960) 1,262 -31 -2.4 1,310 1,310 1,261 172,995 222,207,179
WISCOM (024070) 1,913 -4 -.21 1,902 2,000 1,902 2,973 5,704,055
디씨엠 (024090) 12,600 -60 -.47 12,660 12,780 12,600 13,983 177,132,030
기업은행 (024110) 15,360 60 .39 15,150 15,360 15,150 692,339 10,582,677,275
콜마홀딩스 (024720) 9,270 -100 -1.07 9,420 9,450 9,200 128,356 1,193,886,960
대원화성 (024890) 892 -4 -.45 896 904 888 25,518 22,854,825
디와이덕양 (024900) 2,810 -20 -.71 2,835 2,845 2,805 40,829 115,182,105
KPX케미칼 (025000) 45,450 -100 -.22 45,700 45,850 45,400 3,841 174,777,875
SJM홀딩스 (025530) 3,375 5 .15 3,370 3,390 3,355 7,747 26,128,463
한국단자 (025540) 65,800 1500 2.33 64,800 66,200 64,500 26,871 1,761,906,350
미래산업 (025560) 674 -7 -1.03 682 691 673 643,648 437,488,298
제이준코스메틱 (025620) 7,170 -270 -3.63 7,400 7,460 7,160 55,027 400,106,460
한솔홈데코 (025750) 839 -102 -10.84 970 970 818 10,892,558 9,799,814,895
이구산업 (025820) 4,290 -10 -.23 4,350 4,350 4,265 78,200 335,719,237
남해화학 (025860) 6,890 70 1.03 6,900 6,940 6,840 76,675 528,698,365
한국주강 (025890) 1,840 9 .49 1,836 1,952 1,830 50,440 94,576,752
스틱인베스트먼트 (026890) 10,010 290 2.98 9,670 10,040 9,670 91,577 910,190,320
부국철강 (026940) 2,410 5 .21 2,405 2,430 2,315 168,652 400,795,760
동서 (026960) 25,400 -400 -1.55 25,550 25,650 25,000 74,955 1,897,154,425
BGF (027410) 3,580 0 0 3,595 3,610 3,570 60,406 216,760,230
마니커 (027740) 857 0 0 863 865 856 102,952 88,527,026
한국제지 (027970) 824 -6 -.72 840 854 821 300,031 256,215,629
삼성E&A (028050) 20,350 -50 -.25 20,250 20,500 20,200 584,756 11,882,330,275
동아지질 (028100) 14,730 -270 -1.8 15,110 15,190 14,680 28,914 429,455,345
삼성물산 (028260) 124,300 -1000 -.8 124,100 125,200 123,400 147,343 18,305,506,250
삼성물산우B (02826K) 92,300 100 .11 93,000 93,000 92,000 1,795 165,702,500
팬오션 (028670) 3,540 60 1.72 3,500 3,565 3,485 1,501,917 5,299,058,909
케이씨 (029460) 18,940 380 2.05 18,520 18,950 18,520 14,120 265,829,925
신도리코 (029530) 44,050 650 1.5 43,500 45,000 43,400 26,788 1,191,306,350
삼성카드 (029780) 42,000 -150 -.36 41,750 42,100 41,575 55,493 2,323,746,800
제일기획 (030000) 18,590 140 .76 18,310 18,590 18,280 170,223 3,149,546,010
NICE평가정보 (030190) 13,350 290 2.22 12,990 13,420 12,920 49,851 661,599,030
KT (030200) 51,000 200 .39 50,100 51,300 50,000 563,841 29,372,159,280
다올투자증권 (030210) 3,355 -40 -1.18 3,395 3,435 3,310 97,182 327,181,367
교보증권 (030610) 6,980 200 2.95 6,850 6,980 6,800 311,466 2,141,969,005
동원수산 (030720) 5,450 80 1.49 5,370 5,500 5,370 5,621 30,598,920
서울보증보험 (031210) 36,500 50 .14 36,500 36,500 35,850 127,221 4,601,546,225
신세계인터내셔날 (031430) 10,030 -110 -1.08 10,190 10,190 9,930 120,102 1,207,340,280
신세계푸드 (031440) 33,400 0 0 33,700 33,700 33,050 5,956 198,014,850
아이티센씨티에스 (031820) 625 -13 -2.04 644 644 600 229,611 144,174,494
롯데관광개발 (032350) 10,810 60 .56 10,690 10,980 10,540 453,171 4,885,590,405
황금에스티 (032560) 5,370 20 .37 5,350 5,370 5,300 22,037 117,794,995
LG유플러스 (032640) 12,780 -210 -1.62 12,860 13,060 12,650 1,968,646 25,168,676,025
삼성생명 (032830) 86,200 400 .47 84,900 86,400 84,900 137,976 11,859,733,800
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 12,680 270 2.18 12,710 12,800 12,400 78,641 994,879,360
체시스 (033250) 1,112 20 1.83 1,106 1,125 1,092 262,366 290,750,816
유나이티드제약 (033270) 19,260 0 0 19,260 19,450 19,230 21,563 416,065,820
SJG세종 (033530) 4,370 -10 -.23 4,405 4,405 4,330 36,688 159,952,581
KT&G (033780) 115,700 -400 -.34 114,700 116,300 113,200 306,571 35,401,357,000
무학 (033920) 7,170 10 .14 7,160 7,190 6,930 124,922 882,469,045
두산에너빌리티 (034020) 29,650 850 2.95 29,150 29,950 28,450 7,723,345 226,981,803,725
SBS (034120) 20,400 250 1.24 20,100 20,450 19,940 39,275 789,845,950
LG디스플레이 (034220) 8,670 -60 -.69 8,740 8,820 8,640 430,946 3,752,004,300
파라다이스 (034230) 12,740 250 2 12,570 12,800 12,420 319,886 4,049,306,445
NICE (034310) 11,440 360 3.25 11,150 11,560 11,090 68,879 785,201,380
인천도시가스 (034590) 24,950 100 .4 24,900 25,000 24,700 9,400 234,098,250
SK (034730) 136,300 -2600 -1.87 137,500 139,400 136,200 85,998 11,820,776,100
SK우 (03473K) 121,900 -1100 -.89 123,400 124,000 121,400 1,249 153,033,900
한국토지신탁 (034830) 1,068 4 .38 1,064 1,071 1,064 220,480 235,647,782
HS애드 (035000) 7,080 -40 -.56 7,120 7,190 7,040 25,064 177,320,360
백산 (035150) 14,710 630 4.47 14,070 14,830 14,050 152,063 2,217,896,520
강원랜드 (035250) 16,790 180 1.08 16,550 16,810 16,550 517,976 8,669,077,620
NAVER (035420) 188,200 -2000 -1.05 190,000 191,000 187,600 680,047 128,394,970,150
신세계 I&C (035510) 12,130 -60 -.49 12,290 12,290 12,070 102,401 1,247,512,910
카카오 (035720) 37,550 -550 -1.44 38,150 38,300 37,400 1,270,052 47,944,643,400
콘텐트리중앙 (036420) 9,530 230 2.47 9,180 9,650 9,000 123,391 1,145,336,720
한국가스공사 (036460) 38,050 -50 -.13 38,200 38,600 37,400 468,260 17,780,772,050
SNT홀딩스 (036530) 36,500 800 2.24 35,800 36,600 34,750 45,146 1,609,959,725
엔씨소프트 (036570) 150,400 1000 .67 148,300 151,800 147,500 84,253 12,643,539,300
팜스코 (036580) 2,180 60 2.83 2,160 2,225 2,160 249,511 546,876,210
YG PLUS (037270) 5,750 140 2.5 5,560 5,800 5,540 1,097,022 6,254,851,740
LG헬로비전 (037560) 2,600 -45 -1.7 2,630 2,785 2,555 1,599,568 4,239,373,840
광주신세계 (037710) 28,000 -150 -.53 28,250 28,250 27,900 16,709 468,927,250
하나투어 (039130) 50,700 200 .4 50,700 51,200 50,100 38,320 1,948,196,550
키움증권 (039490) 150,200 3000 2.04 145,800 150,200 144,300 72,877 10,828,126,200
HDC랩스 (039570) 8,990 30 .33 8,960 9,080 8,900 12,787 114,695,870
상신브레이크 (041650) 2,970 -20 -.67 2,990 3,000 2,925 67,204 199,678,710
한화오션 (042660) 77,700 1500 1.97 74,600 78,800 73,200 2,835,750 217,587,256,450
HD현대인프라코어 (042670) 8,990 120 1.35 8,880 9,020 8,810 990,318 8,867,525,120
한미반도체 (042700) 81,000 -2000 -2.41 85,800 86,000 80,400 1,429,499 117,304,067,300
주연테크 (044380) 334 3 .91 333 335 328 142,079 47,155,555
KSS해운 (044450) 9,150 100 1.1 9,120 9,190 8,990 52,543 478,753,790
코스맥스비티아이 (044820) 11,920 10 .08 11,910 11,990 11,820 14,877 177,282,660
대우건설 (047040) 3,690 -10 -.27 3,685 3,705 3,640 785,402 2,882,442,753
포스코인터내셔널 (047050) 48,500 -500 -1.02 49,100 49,600 48,350 209,174 10,206,550,000
유니온머티리얼 (047400) 1,788 -99 -5.25 1,890 1,910 1,769 678,203 1,228,151,142
한국항공우주 (047810) 86,100 -600 -.69 84,500 87,600 83,100 919,389 78,658,148,300
동원F&B (049770) 36,850 50 .14 36,600 36,950 36,150 19,798 724,077,550
우진플라임 (049800) 2,240 30 1.36 2,205 2,240 2,190 15,928 35,171,440
한전KPS (051600) 43,150 200 .47 42,750 43,350 42,200 108,207 4,642,711,200
진양화학 (051630) 2,125 -35 -1.62 2,150 2,170 2,115 162,465 345,596,963
LG생활건강 (051900) 325,000 2000 .62 323,000 325,000 322,000 24,320 7,868,672,750
LG생활건강우 (051905) 126,300 -300 -.24 126,700 127,300 125,100 4,455 563,474,800
LG화학 (051910) 203,000 -7500 -3.56 211,000 211,000 202,000 460,327 94,352,838,000
LG화학우 (051915) 102,200 -2400 -2.29 105,000 105,500 102,100 63,727 6,550,043,600
한전기술 (052690) 61,300 -300 -.49 61,700 62,000 61,100 90,735 5,584,964,300
스카이라이프 (053210) 4,450 -15 -.34 4,470 4,470 4,410 72,219 319,603,886
한미글로벌 (053690) 16,870 550 3.37 16,380 16,940 16,360 101,534 1,703,738,065
테이팩스 (055490) 14,070 -100 -.71 14,200 14,470 14,000 4,494 63,353,520
신한지주 (055550) 51,800 100 .19 51,000 52,100 50,900 1,298,922 67,156,001,250
현대홈쇼핑 (057050) 51,700 800 1.57 50,400 51,700 50,400 12,274 628,217,900
포스코스틸리온 (058430) 37,950 -200 -.52 38,750 38,950 37,800 11,215 427,138,800
세아홀딩스 (058650) 94,200 -1600 -1.67 95,000 95,800 94,100 134 12,681,600
다스코 (058730) 3,170 -35 -1.09 3,210 3,220 3,165 48,149 153,255,435
KTcs (058850) 2,840 10 .35 2,830 2,850 2,820 196,890 558,184,779
KTis (058860) 2,725 -5 -.18 2,720 2,730 2,700 285,502 774,026,290
HL홀딩스 (060980) 37,550 -150 -.4 37,700 37,700 37,050 16,775 626,588,800
산일전기 (062040) 60,700 1300 2.19 61,300 61,700 59,500 213,168 12,913,096,850
종근당바이오 (063160) 22,400 250 1.13 22,500 22,650 22,150 3,218 72,291,900
현대로템 (064350) 106,600 -1700 -1.57 104,300 108,300 101,000 1,798,218 188,278,671,600
LG씨엔에스 (064400) 56,000 -100 -.18 56,400 56,500 55,600 285,636 16,020,047,400
SNT모티브 (064960) 28,550 150 .53 28,200 28,550 28,000 31,756 899,217,350
LG전자 (066570) 73,000 200 .27 73,100 73,500 72,500 379,984 27,723,802,350
LG전자우 (066575) 35,700 400 1.13 35,400 35,800 35,350 35,183 1,251,576,025
엘앤에프 (066970) 64,500 -900 -1.38 65,200 66,500 63,600 256,311 16,616,363,750
세이브존I&C (067830) 2,425 25 1.04 2,405 2,435 2,380 76,484 184,743,895
셀트리온 (068270) 154,300 2500 1.65 152,300 156,300 152,300 788,857 121,910,449,861
삼성출판사 (068290) 16,570 -80 -.48 16,800 16,800 16,510 7,263 120,555,395
TKG휴켐스 (069260) 16,020 -50 -.31 15,910 16,090 15,910 21,007 336,462,370
대호에이엘 (069460) 1,833 -34 -1.82 1,867 1,894 1,800 504,309 933,614,025
대웅제약 (069620) 136,900 2000 1.48 133,900 137,900 133,700 18,520 2,532,984,900
한세엠케이 (069640) 1,184 -25 -2.07 1,228 1,228 1,184 6,819 8,200,321
DSR제강 (069730) 3,520 15 .43 3,505 3,520 3,480 16,811 58,890,330
현대백화점 (069960) 66,000 -1600 -2.37 66,900 67,200 65,400 95,371 6,306,941,200
모나용평 (070960) 4,280 20 .47 4,275 4,305 4,245 95,271 407,390,205
한국금융지주 (071050) 89,400 1400 1.59 87,100 89,400 86,300 186,145 16,460,753,300
한국금융지주우 (071055) 66,700 700 1.06 66,000 66,800 65,400 16,861 1,115,022,600
하이스틸 (071090) 3,965 -20 -.5 4,030 4,035 3,935 326,973 1,300,226,075
지역난방공사 (071320) 57,400 2300 4.17 55,400 60,000 53,300 79,260 4,452,644,250
롯데하이마트 (071840) 7,610 -70 -.91 7,630 7,680 7,520 18,796 142,505,190
코아스 (071950) 9,400 -160 -1.67 9,640 9,640 9,370 9,071 85,457,030
HD현대마린엔진 (071970) 39,950 1850 4.86 37,400 40,000 36,000 636,609 24,880,071,125
유엔젤 (072130) 5,520 160 2.99 5,270 5,560 5,270 284,473 1,541,859,000
농심홀딩스 (072710) 70,500 0 0 70,500 70,600 69,600 6,388 447,781,800
금호타이어 (073240) 4,875 10 .21 4,820 4,930 4,785 261,214 1,275,070,653
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,380 30 .9 3,415 3,440 3,320 10,873 36,592,365
세진중공업 (075580) 9,190 340 3.84 8,820 9,220 8,590 458,605 4,125,168,315
유니퀘스트 (077500) 6,300 70 1.12 6,300 6,350 6,210 120,252 752,864,300
STX엔진 (077970) 24,700 200 .82 24,100 24,900 23,650 221,606 5,394,175,000
텔코웨어 (078000) 9,680 30 .31 9,770 9,770 9,550 14,542 140,057,030
에이블씨엔씨 (078520) 7,210 70 .98 7,100 7,210 7,090 47,657 340,489,805
GS (078930) 39,550 200 .51 39,250 39,700 39,050 179,341 7,071,936,125
GS우 (078935) 38,150 150 .39 38,000 38,150 38,000 5,498 209,376,900
CJ CGV (079160) 4,830 -60 -1.23 4,990 4,990 4,830 126,161 616,101,383
현대리바트 (079430) 7,770 60 .78 7,800 7,890 7,670 17,172 133,247,190
LIG넥스원 (079550) 378,000 -3500 -.92 365,500 381,000 358,500 233,739 86,968,542,000
전진건설로봇 (079900) 52,500 200 .38 52,300 53,100 51,200 198,623 10,400,300,500
휴비스 (079980) 2,830 -40 -1.39 2,915 2,915 2,825 45,836 130,433,568
일진다이아 (081000) 12,200 -220 -1.77 12,450 12,450 12,150 7,751 95,437,455
미스토홀딩스 (081660) 36,950 -150 -.4 36,150 37,150 36,000 141,191 5,153,608,575
동양생명 (082640) 5,650 -100 -1.74 5,760 5,770 5,600 195,265 1,105,621,005
한화엔진 (082740) 29,250 500 1.74 28,600 29,500 27,700 1,499,990 43,279,960,300
그린케미칼 (083420) 8,700 -280 -3.12 8,460 8,780 8,440 470,792 4,061,379,855
대한제강 (084010) 16,250 -180 -1.1 16,550 16,550 16,100 21,519 348,540,915
동양고속 (084670) 7,450 120 1.64 7,330 7,550 7,310 4,871 36,075,900
이월드 (084680) 1,433 -10 -.69 1,443 1,472 1,427 259,090 373,820,163
대상홀딩스 (084690) 9,400 -120 -1.26 9,590 9,600 9,350 224,147 2,120,065,565
대상홀딩스우 (084695) 14,700 -270 -1.8 15,000 15,000 14,650 18,594 274,521,490
TBH글로벌 (084870) 1,225 -11 -.89 1,250 1,251 1,200 13,730 16,868,193
엔케이 (085310) 888 4 .45 884 894 880 56,771 50,264,283
미래에셋생명 (085620) 5,770 270 4.91 5,490 5,850 5,490 405,699 2,336,151,035
현대글로비스 (086280) 114,700 4900 4.46 110,200 114,700 110,200 439,746 49,660,662,850
하나금융지주 (086790) 64,900 0 0 64,300 64,900 64,000 1,238,281 80,121,033,150
이리츠코크렙 (088260) 4,740 65 1.39 4,725 4,740 4,655 34,082 159,778,120
한화생명 (088350) 2,680 5 .19 2,665 2,690 2,640 677,795 1,812,332,537
진도 (088790) 1,975 49 2.54 1,927 2,020 1,927 98,166 193,055,465
맥쿼리인프라 (088980) 11,540 -20 -.17 11,560 11,560 11,500 696,055 8,018,493,850
HDC현대EP (089470) 3,660 0 0 3,685 3,685 3,642 18,454 67,487,857
제주항공 (089590) 6,870 -80 -1.15 6,960 7,040 6,870 83,559 577,277,230
롯데렌탈 (089860) 30,950 -200 -.64 31,300 31,350 30,800 29,392 909,334,825
평화산업 (090080) 1,973 -112 -5.37 2,300 2,580 1,777 54,559,859 120,345,165,871
노루페인트 (090350) 8,180 20 .25 8,170 8,210 8,090 52,367 427,512,575
노루페인트우 (090355) 12,420 180 1.47 12,540 12,540 12,250 1,823 22,486,810
메타랩스 (090370) 1,422 -9 -.63 1,431 1,444 1,412 15,497 21,957,463
아모레퍼시픽 (090430) 122,700 -500 -.41 123,000 124,500 121,300 204,751 25,041,313,450
아모레퍼시픽우 (090435) 38,800 950 2.51 37,850 38,800 37,850 14,452 555,823,575
비에이치 (090460) 13,430 10 .07 13,780 13,780 13,310 181,930 2,457,690,185
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,175 -5 -.23 2,170 2,195 2,170 315,955 689,013,294
디아이씨 (092200) 4,570 20 .44 4,600 4,660 4,530 201,152 923,066,540
KEC (092220) 754 6 .8 748 762 748 535,914 403,870,141
KPX홀딩스 (092230) 63,700 1400 2.25 62,000 64,000 62,000 5,519 348,836,200
기신정기 (092440) 2,485 40 1.64 2,450 2,485 2,435 18,336 45,023,025
DYP (092780) 4,590 30 .66 4,560 4,610 4,540 11,908 54,496,535
넥스틸 (092790) 12,510 40 .32 12,550 12,690 12,350 203,544 2,536,496,925
LF (093050) 15,340 290 1.93 15,150 15,360 14,980 51,185 776,655,245
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,590 -60 -2.26 2,655 2,775 2,560 4,410,450 11,730,595,155
후성 (093370) 4,335 -70 -1.59 4,420 4,550 4,330 263,884 1,155,423,143
효성ITX (094280) 12,170 -40 -.33 12,210 12,230 12,150 9,861 120,050,360
맵스리얼티1 (094800) 4,300 50 1.18 4,250 4,400 4,250 40,245 172,437,590
AJ네트웍스 (095570) 3,775 -25 -.66 3,800 3,820 3,760 222,734 841,393,733
웅진씽크빅 (095720) 1,629 -18 -1.09 1,613 1,658 1,613 242,607 394,009,463
JW홀딩스 (096760) 3,090 25 .82 3,070 3,100 3,070 76,566 236,326,421
SK이노베이션 (096770) 90,200 -2400 -2.59 92,300 93,000 90,100 357,856 32,506,200,650
SK이노베이션우 (096775) 64,600 -500 -.77 65,900 65,900 64,300 1,522 98,465,200
HJ중공업 (097230) 7,200 -20 -.28 7,000 7,260 6,970 567,322 4,038,372,015
엠씨넥스 (097520) 26,800 250 .94 26,650 26,900 26,150 48,272 1,283,190,675
CJ제일제당 (097950) 238,500 -10000 -4.02 244,500 244,500 237,500 109,907 26,354,231,500
CJ제일제당 우 (097955) 139,500 -3400 -2.38 142,800 142,800 137,800 10,063 1,395,610,100
SK오션플랜트 (100090) 15,900 140 .89 15,760 16,050 15,500 278,914 4,415,493,575
비상교육 (100220) 5,270 -160 -2.95 5,390 5,470 5,250 47,903 254,569,860
진양홀딩스 (100250) 3,070 0 0 3,080 3,080 3,055 19,568 60,018,090
SNT에너지 (100840) 36,900 -500 -1.34 37,400 37,850 35,000 150,842 5,437,705,725
인바이오젠 (101140) 14,350 190 1.34 13,880 14,700 13,560 42,347 602,013,360
해태제과식품 (101530) 6,850 -80 -1.15 6,920 6,920 6,810 25,087 171,784,200
동성케미컬 (102260) 4,125 30 .73 4,095 4,140 4,075 59,198 243,034,592
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,900 -40 -.37 11,000 11,080 10,900 10,242 111,970,950
풍산 (103140) 58,400 -1300 -2.18 59,100 59,100 57,200 254,324 14,790,229,850
일진전기 (103590) 28,600 200 .7 28,850 28,950 28,100 396,713 11,275,557,350
한국철강 (104700) 8,210 10 .12 8,270 8,270 8,150 17,160 141,169,835
KB금융 (105560) 92,600 400 .43 91,900 93,100 91,900 981,346 90,770,278,450
한세실업 (105630) 11,460 150 1.33 11,320 11,540 11,270 74,419 851,183,160
우진 (105840) 7,690 10 .13 7,690 7,730 7,600 67,225 516,900,120
미원홀딩스 (107590) 74,100 -1900 -2.5 76,100 76,100 74,000 1,085 81,480,300
LX세미콘 (108320) 59,200 300 .51 60,100 60,100 58,500 37,945 2,247,471,700
LX하우시스 (108670) 29,700 -150 -.5 30,000 30,000 29,500 9,480 281,961,675
LX하우시스우 (108675) 18,070 10 .06 18,070 18,110 18,010 527 9,524,895
주성코퍼레이션 (109070) 978 -11 -1.11 989 989 965 296,670 288,784,031
호전실업 (111110) 8,280 20 .24 8,260 8,330 8,210 19,980 165,348,775
동인기연 (111380) 17,760 -50 -.28 17,880 18,450 17,565 15,347 273,564,115
영원무역 (111770) 51,000 3800 8.05 46,300 51,100 46,100 85,102 4,220,190,875
씨에스윈드 (112610) 42,950 -1300 -2.94 43,850 44,950 42,200 471,366 20,357,883,650
GKL (114090) 12,670 390 3.18 12,200 12,770 12,100 552,122 6,971,741,665
대성에너지 (117580) 7,630 30 .39 7,550 7,650 7,550 16,557 125,978,340
메타케어 (118000) 314 4 1.29 310 314 305 262,336 80,977,258
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 99,800 900 .91 99,200 99,900 98,900 1,179 117,238,900
코오롱인더 (120110) 30,500 -900 -2.87 31,200 31,450 30,300 138,361 4,233,511,875
코오롱인더우 (120115) 20,250 -150 -.74 20,400 20,500 20,200 1,474 29,937,875
아이마켓코리아 (122900) 8,080 10 .12 8,090 8,090 8,050 31,085 250,970,835
한국화장품 (123690) 7,100 50 .71 7,050 7,120 7,025 60,159 424,624,775
SJM (123700) 3,165 0 0 3,170 3,180 3,160 16,563 52,525,795
한국자산신탁 (123890) 2,410 -10 -.41 2,425 2,430 2,395 133,329 321,714,239
현대퓨처넷 (126560) 3,175 -10 -.31 3,170 3,220 3,145 76,343 242,579,140
수산인더스트리 (126720) 19,650 -170 -.86 19,860 19,870 19,630 12,869 253,539,475
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 277,000 7500 2.78 272,500 283,500 271,500 139,621 38,735,887,500
인터지스 (129260) 2,565 -70 -2.66 2,635 2,645 2,550 99,058 255,589,436
한전산업 (130660) 10,990 -160 -1.43 11,160 11,160 10,900 231,884 2,555,181,030
화인베스틸 (133820) 841 5 .6 830 850 825 63,380 52,724,735
미원화학 (134380) 77,600 -400 -.51 78,000 78,300 77,600 1,538 119,528,100
시디즈 (134790) 28,750 350 1.23 28,600 28,900 27,900 9,248 263,419,625
선진 (136490) 6,880 880 14.67 6,810 7,170 6,350 1,921,390 13,040,011,400
에스디바이오센서 (137310) 9,500 180 1.93 9,250 9,640 9,170 82,345 782,089,695
메리츠금융지주 (138040) 116,900 -100 -.09 116,100 117,400 115,600 221,755 25,832,955,950
코오롱ENP (138490) 6,500 50 .78 6,490 6,650 6,450 124,617 813,781,120
BNK금융지주 (138930) 10,550 20 .19 10,420 10,560 10,360 764,479 8,023,983,195
iM금융지주 (139130) 10,520 20 .19 10,400 10,550 10,390 354,871 3,722,830,805
이마트 (139480) 84,800 -1800 -2.08 86,600 87,300 83,400 409,310 34,660,228,450
아주스틸 (139990) 3,830 -5 -.13 3,835 3,855 3,800 15,308 58,420,400
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,600 8 .5 1,592 1,604 1,581 10,971 17,433,658
다이나믹디자인 (145210) 1,144 -23 -1.97 1,168 1,177 1,120 198,594 226,594,780
케이탑리츠 (145270) 945 0 0 945 948 938 44,128 41,555,020
덴티움 (145720) 62,400 800 1.3 62,100 62,400 61,600 51,267 3,178,290,850
삼양사 (145990) 48,550 -250 -.51 48,750 49,000 48,350 9,436 458,460,450
삼양사우 (145995) 31,300 100 .32 31,250 31,300 31,200 364 11,385,850
한국ANKOR유전 (152550) 260 -3 -1.14 264 264 260 726,668 189,757,229
DSR (155660) 3,840 55 1.45 3,785 3,845 3,765 30,561 115,889,900
애경케미칼 (161000) 10,260 -80 -.77 10,520 10,610 10,240 503,075 5,221,912,020
한국타이어앤테크놀로지 (161390) 39,800 -400 -1 39,850 40,250 39,200 496,156 19,695,870,700
한국콜마 (161890) 83,500 1400 1.71 81,300 83,700 80,500 169,647 13,997,960,800
동일고무벨트 (163560) 7,500 200 2.74 7,440 7,530 7,320 118,779 885,206,435
동아에스티 (170900) 47,700 1550 3.36 46,450 47,950 46,300 26,515 1,259,447,225
JB금융지주 (175330) 17,580 20 .11 17,390 17,580 17,290 339,861 5,928,494,480
PI첨단소재 (178920) 17,010 -30 -.18 17,050 17,280 16,900 83,043 1,418,496,025
한진칼 (180640) 115,900 26700 29.93 115,900 115,900 103,100 730,295 81,297,438,900
한진칼우 (18064K) 29,700 6850 29.98 29,700 29,700 27,700 227,998 6,722,428,550
NHN (181710) 20,550 -2150 -9.47 22,500 22,500 20,400 264,418 5,509,912,000
아세아시멘트 (183190) 11,310 -40 -.35 11,350 11,410 11,210 49,624 562,952,335
종근당 (185750) 80,500 1200 1.51 78,900 81,400 78,100 26,370 2,123,195,750
더블유게임즈 (192080) 56,700 0 0 56,200 56,900 55,800 34,422 1,941,615,400
쿠쿠홀딩스 (192400) 26,850 350 1.32 26,000 27,225 26,000 31,784 847,277,525
드림텍 (192650) 6,170 0 0 6,200 6,260 6,170 98,517 611,715,840
코스맥스 (192820) 192,500 -100 -.05 190,600 192,600 189,100 35,095 6,716,725,350
제이에스코퍼레이션 (194370) 8,680 -10 -.12 8,690 8,700 8,460 79,461 681,869,210
해성디에스 (195870) 19,950 300 1.53 20,100 20,350 19,720 146,781 2,931,195,970
서연이화 (200880) 11,980 -110 -.91 12,220 12,220 11,980 56,129 677,196,670
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 37,450 150 .4 36,950 37,850 36,900 110,611 4,120,748,975
삼성바이오로직스 (207940) 1,000,000 9000 .91 999,000 1,013,000 995,000 92,269 92,613,355,060
디와이파워 (210540) 11,890 80 .68 11,780 11,925 11,760 16,034 190,035,455
SK디앤디 (210980) 9,070 -30 -.33 9,100 9,150 9,000 29,172 264,674,895
한솔제지 (213500) 8,590 20 .23 8,570 8,600 8,520 53,825 461,514,285
이노션 (214320) 18,250 70 .39 18,250 18,290 18,100 55,105 1,000,674,220
금호에이치티 (214330) 645 5 .78 640 648 636 459,476 295,042,187
경보제약 (214390) 5,400 -20 -.37 5,480 5,490 5,400 12,948 70,364,540
토니모리 (214420) 9,200 -230 -2.44 9,500 9,540 9,180 328,524 3,048,526,240
잇츠한불 (226320) 12,190 90 .74 12,190 12,390 12,040 21,158 256,966,130
현대코퍼레이션홀딩스 (227840) 11,340 150 1.34 11,190 11,420 11,170 32,047 362,394,810
LS에코에너지 (229640) 34,800 1550 4.66 33,600 35,050 33,500 194,806 6,719,742,200
JW생명과학 (234080) 11,900 0 0 11,990 11,990 11,790 24,090 286,430,480
두산밥캣 (241560) 48,400 350 .73 47,800 48,550 47,500 201,826 9,723,867,850
화승엔터프라이즈 (241590) 8,490 430 5.33 8,210 8,520 8,130 270,022 2,261,907,455
에이플러스에셋 (244920) 5,180 150 2.98 4,940 5,220 4,940 227,486 1,169,530,430
솔루엠 (248070) 16,700 200 1.21 16,530 17,050 16,500 122,072 2,046,467,980
샘표식품 (248170) 26,800 0 0 26,800 26,950 26,600 9,251 246,996,875
일동제약 (249420) 11,610 20 .17 11,700 11,780 11,590 31,002 361,648,665
넷마블 (251270) 51,500 1000 1.98 50,300 52,100 50,300 222,792 11,453,538,850
크래프톤 (259960) 369,500 -7000 -1.86 372,000 374,000 365,500 92,427 34,107,704,000
크라운제과 (264900) 8,500 -40 -.47 8,570 8,570 8,470 9,914 84,300,625
크라운제과우 (26490K) 9,920 -120 -1.2 10,140 10,140 9,890 7,030 69,972,165
HD현대 (267250) 80,700 -100 -.12 79,600 80,900 78,300 139,491 11,186,732,600
HD현대일렉트릭 (267260) 341,000 0 0 347,000 347,000 336,000 190,566 64,813,520,000
HD현대건설기계 (267270) 73,700 1600 2.22 72,200 74,100 71,600 85,695 6,284,784,300
경동도시가스 (267290) 17,920 50 .28 17,870 17,950 17,830 3,076 55,030,200
아시아나IDT (267850) 11,620 -100 -.85 12,130 12,130 11,620 16,991 200,677,010
미원에스씨 (268280) 157,100 2600 1.68 155,000 159,900 153,300 679 105,991,900
오리온 (271560) 122,500 -900 -.73 121,300 123,400 118,600 143,384 17,508,071,050
일진하이솔루스 (271940) 13,530 -40 -.29 13,440 13,770 13,350 37,256 504,368,095
제일약품 (271980) 12,220 70 .58 12,150 12,480 12,110 84,112 1,030,033,245
한화시스템 (272210) 43,200 250 .58 41,450 43,950 40,850 2,917,294 124,624,158,025
진에어 (272450) 9,070 -220 -2.37 9,380 9,380 9,050 175,093 1,604,956,875
삼양패키징 (272550) 13,380 -70 -.52 13,530 13,530 13,350 13,476 180,580,010
에이피알 (278470) 109,100 6600 6.44 101,500 109,600 101,100 1,184,780 126,066,425,150
롯데웰푸드 (280360) 116,000 -100 -.09 115,800 117,300 115,100 10,695 1,237,374,050
케이씨텍 (281820) 27,850 750 2.77 28,050 28,450 27,500 171,325 4,785,389,625
BGF리테일 (282330) 101,500 -300 -.29 101,600 102,200 100,800 43,048 4,363,931,050
쿠쿠홈시스 (284740) 25,050 2050 8.91 23,400 25,200 22,850 160,446 3,921,980,750
SK케미칼 (285130) 50,300 -600 -1.18 50,000 50,600 49,450 77,759 3,893,876,950
SK케미칼우 (28513K) 21,850 -450 -2.02 21,950 22,300 21,700 8,284 182,084,000
롯데이노베이트 (286940) 19,220 -30 -.16 19,400 19,400 19,150 11,367 219,130,285
하나제약 (293480) 11,500 -40 -.35 11,570 11,570 11,410 8,273 95,135,650
신한알파리츠 (293940) 5,770 30 .52 5,790 5,790 5,670 121,762 697,024,640
HDC현대산업개발 (294870) 25,000 -100 -.4 25,050 25,200 24,150 205,889 5,117,067,500
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 239,500 0 0 237,500 239,500 235,000 10,227 2,424,922,000
효성중공업 (298040) 540,000 13000 2.47 530,000 551,000 527,000 55,924 29,992,973,500
HS효성첨단소재 (298050) 188,500 -1500 -.79 188,000 191,200 186,700 6,967 1,312,259,050
에어부산 (298690) 2,140 15 .71 2,130 2,150 2,130 191,640 410,269,130
한일시멘트 (300720) 18,020 -190 -1.04 18,100 18,190 17,630 70,582 1,265,135,450
SK바이오사이언스 (302440) 40,000 450 1.14 39,550 40,600 39,450 63,798 2,552,862,025
세아제강 (306200) 171,700 1300 .76 170,800 171,900 168,700 8,093 1,381,240,250
현대오토에버 (307950) 134,000 1300 .98 132,700 135,300 132,000 58,184 7,818,210,450
씨티알모빌리티 (308170) 6,080 -50 -.82 6,150 6,150 6,080 4,052 24,808,940
우리금융지주 (316140) 17,850 0 0 17,670 17,850 17,580 2,332,070 41,529,189,290
자이에스앤디 (317400) 3,470 0 0 3,430 3,490 3,430 31,862 110,233,988
HD현대에너지솔루션 (322000) 33,900 800 2.42 32,000 34,350 31,600 220,301 7,287,074,525
카카오뱅크 (323410) 22,800 -250 -1.08 22,800 23,050 22,650 309,233 7,057,828,250
SK바이오팜 (326030) 92,000 3500 3.95 91,300 93,700 90,600 353,958 32,623,774,800
HD현대중공업 (329180) 409,500 5000 1.24 392,500 410,500 386,000 273,519 109,971,544,500
롯데리츠 (330590) 3,650 15 .41 3,640 3,650 3,600 254,725 926,842,271
이지스밸류리츠 (334890) 4,730 30 .64 4,700 4,740 4,690 51,435 242,576,315
두산퓨얼셀 (336260) 16,020 -260 -1.6 16,120 16,370 15,990 139,691 2,249,866,460
두산퓨얼셀1우 (33626K) 4,635 -60 -1.28 4,670 4,695 4,565 14,736 68,385,545
두산퓨얼셀2우B (33626L) 7,920 -80 -1 8,110 8,110 7,810 1,665 13,236,960
솔루스첨단소재 (336370) 8,590 -20 -.23 8,680 8,840 8,480 137,630 1,183,832,765
솔루스첨단소재1우 (33637K) 1,828 -15 -.81 1,842 1,853 1,805 74,493 135,557,243
솔루스첨단소재2우B (33637L) 4,320 -305 -6.59 4,590 4,620 4,250 191,437 841,479,716
NH프라임리츠 (338100) 4,630 -10 -.22 4,640 4,645 4,620 23,174 107,351,309
교촌에프앤비 (339770) 5,220 10 .19 5,180 5,260 5,170 47,580 247,806,855
KCC글라스 (344820) 31,000 -1400 -4.32 32,350 32,350 30,750 82,198 2,560,476,375
제이알글로벌리츠 (348950) 2,780 20 .72 2,765 2,780 2,730 347,774 957,731,698
이지스레지던스리츠 (350520) 4,250 -45 -1.05 4,295 4,295 4,065 42,143 179,598,334
하이브 (352820) 267,000 1500 .56 262,500 268,000 260,500 120,932 32,134,227,250
대덕전자 (353200) 15,430 290 1.92 15,700 15,700 15,160 327,764 5,049,780,540
대덕전자1우 (35320K) 7,680 0 0 7,860 7,930 7,610 5,811 45,033,250
코람코라이프인프라리츠 (357120) 4,560 -25 -.55 4,590 4,610 4,545 101,838 465,524,784
미래에셋맵스리츠 (357250) 2,800 -10 -.36 2,810 2,815 2,785 25,821 72,199,990
마스턴프리미어리츠 (357430) 1,472 -1 -.07 1,479 1,480 1,471 50,313 74,056,663
SK아이이테크놀로지 (361610) 22,750 -600 -2.57 23,150 23,700 22,650 69,332 1,591,974,750
티와이홀딩스 (363280) 2,265 40 1.8 2,200 2,280 2,200 117,911 263,267,655
티와이홀딩스우 (36328K) 3,860 230 6.34 3,595 3,885 3,595 42,491 162,499,130
ESR켄달스퀘어리츠 (365550) 4,615 -65 -1.39 4,700 4,730 4,560 380,404 1,745,954,993
한컴라이프케어 (372910) 2,985 35 1.19 2,970 3,010 2,940 105,750 315,086,252
LG에너지솔루션 (373220) 312,000 -9500 -2.95 323,500 323,500 310,500 286,158 90,046,883,250
DL이앤씨 (375500) 44,500 -1100 -2.41 44,800 45,150 44,250 112,262 5,002,583,275
DL이앤씨우 (37550K) 18,950 270 1.45 18,750 19,000 18,630 12,802 241,013,625
DL이앤씨2우(전환) (37550L) 29,750 -750 -2.46 29,950 30,350 29,500 2,306 68,463,450
디앤디플랫폼리츠 (377190) 3,265 40 1.24 3,225 3,265 3,225 101,302 329,185,619
카카오페이 (377300) 29,650 150 .51 29,600 29,700 29,150 213,317 6,283,214,375
바이오노트 (377740) 4,650 110 2.42 4,530 4,690 4,530 45,649 211,386,750
화승알앤에이 (378850) 3,225 -15 -.46 3,240 3,245 3,220 25,620 82,734,840
케이카 (381970) 14,100 -50 -.35 14,260 14,260 13,920 74,423 1,044,531,660
F&F (383220) 69,500 -200 -.29 68,900 70,700 68,500 25,001 1,732,034,850
LX홀딩스 (383800) 7,080 180 2.61 7,000 7,120 6,950 185,228 1,307,784,955
LX홀딩스1우 (38380K) 8,190 20 .24 8,040 8,470 8,040 1,630 13,454,410
SK리츠 (395400) 4,950 20 .41 4,930 4,970 4,890 226,373 1,113,844,666
미래에셋글로벌리츠 (396690) 2,820 25 .89 2,795 2,820 2,770 45,543 127,316,279
NH올원리츠 (400760) 3,640 0 0 3,640 3,655 3,625 26,755 97,300,105
SK스퀘어 (402340) 99,900 4700 4.94 94,000 100,200 92,700 373,278 36,809,290,750
쏘카 (403550) 14,120 110 .79 14,010 14,450 13,970 5,556 77,796,730
신한서부티엔디리츠 (404990) 3,520 -15 -.42 3,535 3,535 3,470 44,447 155,490,653
KB발해인프라 (415640) 7,830 0 0 7,830 7,840 7,740 31,042 242,225,510
코람코더원리츠 (417310) 5,410 90 1.69 5,320 5,430 5,250 161,215 866,704,060
KB스타리츠 (432320) 4,005 5 .13 3,995 4,010 3,975 60,932 243,707,675
HD현대마린솔루션 (443060) 165,000 1800 1.1 160,000 166,000 158,900 139,855 22,715,641,050
유니드비티플러스 (446070) 4,080 25 .62 4,060 4,115 4,000 52,177 210,498,823
삼성FN리츠 (448730) 4,620 40 .87 4,575 4,620 4,550 49,062 225,102,021
에코프로머티 (450080) 50,600 -2500 -4.71 53,700 54,200 50,300 476,829 24,667,701,700
코오롱모빌리티그룹 (450140) 2,090 5 .24 2,095 2,125 2,080 129,539 270,717,797
코오롱모빌리티그룹우 (45014K) 3,085 -35 -1.12 3,120 3,195 3,060 8,227 25,455,692
한화리츠 (451800) 3,845 35 .92 3,810 3,845 3,790 255,184 973,842,965
한화갤러리아 (452260) 1,240 1 .08 1,239 1,260 1,230 726,514 902,945,439
한화갤러리아우 (45226K) 2,335 -10 -.43 2,345 2,345 2,315 1,648 3,853,075
현대그린푸드 (453340) 15,490 -10 -.06 15,500 15,510 15,330 18,000 277,673,100
두산로보틱스 (454910) 50,500 1150 2.33 49,950 51,900 49,800 298,988 15,243,674,550
OCI (456040) 59,200 900 1.54 58,000 59,500 57,800 32,385 1,903,930,250
이수스페셜티케미컬 (457190) 41,550 -1050 -2.46 43,050 43,200 41,450 157,749 6,619,532,725
동국씨엠 (460850) 6,380 -20 -.31 6,410 6,450 6,370 20,846 133,406,120
동국제강 (460860) 9,570 -70 -.73 9,640 9,640 9,390 90,371 858,299,570
조선내화 (462520) 13,500 10 .07 13,390 13,560 13,390 2,907 39,036,260
시프트업 (462870) 53,000 -1600 -2.93 56,300 56,700 52,100 335,738 17,975,166,150
STX그린로지스 (465770) 9,160 460 5.29 8,730 9,360 8,700 631,202 5,786,239,325
SK이터닉스 (475150) 16,910 -30 -.18 16,840 17,100 16,710 164,930 2,791,685,820
더본코리아 (475560) 27,100 500 1.88 26,750 27,650 26,600 79,900 2,159,653,875
씨케이솔루션 (480370) 11,760 -160 -1.34 12,010 12,500 11,650 172,855 2,069,892,150
신한글로벌액티브리츠 (481850) 1,596 -17 -1.05 1,628 1,628 1,595 71,715 114,683,541
엠앤씨솔루션 (484870) 101,400 -5600 -5.23 101,200 102,600 97,500 152,758 15,249,993,100
HS효성 (487570) 40,100 -500 -1.23 40,600 40,900 39,950 8,092 325,431,350
한화비전 (489790) 62,200 1900 3.15 59,700 62,700 59,700 660,680 40,714,037,650
GS피앤엘 (499790) 23,050 200 .88 22,850 23,500 22,800 134,775 3,132,145,675
엘브이엠씨홀딩스 (900140) 1,767 -41 -2.27 1,820 1,830 1,756 452,147 809,971,241
프레스티지바이오파마 (950210) 13,990 90 .65 13,960 14,290 13,960 73,109 1,031,412,505

Leave a Comment