KOSPI 20250514

KOSPI 일별 조회 데이터 [962] (2025-05-14)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,400 100 1.59 6,330 6,440 6,270 80,036 508,692,420
KR모터스 (000040) 436 -5 -1.13 441 450 432 120,006 52,519,529
경방 (000050) 8,180 -170 -2.04 8,400 8,790 7,970 1,705,800 14,390,978,140
삼양홀딩스 (000070) 63,800 300 .47 63,500 64,200 63,400 20,199 1,287,158,000
삼양홀딩스우 (000075) 63,000 600 .96 62,500 63,000 62,500 1,778 111,852,800
하이트진로 (000080) 19,110 -40 -.21 19,150 19,190 19,060 122,440 2,338,874,720
하이트진로2우B (000087) 15,290 -10 -.07 15,300 15,310 15,270 783 11,969,755
유한양행 (000100) 107,500 -300 -.28 107,000 108,000 104,000 353,221 37,551,293,000
유한양행우 (000105) 99,000 -400 -.4 99,000 99,900 97,600 2,892 285,124,800
CJ대한통운 (000120) 81,000 -1900 -2.29 83,200 83,600 80,900 168,141 13,678,695,800
하이트진로홀딩스 (000140) 8,540 60 .71 8,480 8,550 8,480 7,057 60,142,980
하이트진로홀딩스우 (000145) 10,890 -10 -.09 10,940 10,940 10,760 45 490,660
두산 (000150) 408,500 34000 9.08 388,000 408,500 384,000 301,986 119,298,038,250
두산우 (000155) 246,500 14500 6.25 241,500 248,500 234,500 103,704 24,907,586,500
두산2우B (000157) 325,000 67000 25.97 273,000 330,500 271,500 17,273 5,151,632,750
성창기업지주 (000180) 1,380 25 1.85 1,360 1,382 1,348 99,066 135,098,339
DL (000210) 37,650 -100 -.26 37,800 38,300 36,900 65,133 2,451,367,150
DL우 (000215) 21,150 400 1.93 20,750 21,350 20,600 4,795 101,483,000
유유제약 (000220) 4,555 20 .44 4,535 4,565 4,480 57,166 258,822,065
유유제약1우 (000225) 4,895 30 .62 4,895 4,895 4,690 14,309 68,278,740
유유제약2우B (000227) 10,150 250 2.53 10,280 10,280 9,800 1,266 12,652,010
일동홀딩스 (000230) 6,090 -10 -.16 6,040 6,140 5,970 27,542 166,192,905
한국앤컴퍼니 (000240) 17,100 950 5.88 16,150 17,270 16,140 397,086 6,704,133,525
기아 (000270) 92,400 -1300 -1.39 93,600 94,000 91,800 878,937 81,293,002,000
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,450 190 1.25 15,350 15,450 15,220 19,790 303,611,035
노루홀딩스우 (000325) 29,200 -50 -.17 29,600 29,600 29,050 189 5,528,700
한화손해보험 (000370) 4,370 365 9.11 4,030 4,415 3,995 1,098,181 4,695,578,990
삼화페인트 (000390) 6,070 20 .33 6,050 6,080 5,980 41,009 247,404,450
롯데손해보험 (000400) 1,599 14 .88 1,585 1,604 1,566 150,453 238,034,298
대원강업 (000430) 3,880 -20 -.51 3,930 3,930 3,825 32,856 127,295,870
CR홀딩스 (000480) 5,300 70 1.34 5,300 5,300 5,220 7,259 38,130,605
대동 (000490) 10,890 10 .09 10,880 10,890 10,690 119,920 1,294,730,875
가온전선 (000500) 62,800 900 1.45 62,200 63,500 61,900 80,129 5,013,843,800
삼일제약 (000520) 12,550 140 1.13 12,440 12,590 12,130 175,047 2,158,832,300
흥국화재 (000540) 3,490 85 2.5 3,410 3,505 3,370 102,993 355,082,362
흥국화재우 (000545) 8,150 -540 -6.21 8,510 8,680 7,800 96,410 783,260,350
CS홀딩스 (000590) 75,400 1400 1.89 74,000 75,400 73,800 1,250 93,455,300
동아쏘시오홀딩스 (000640) 99,600 -1100 -1.09 100,600 100,600 99,100 14,150 1,410,939,700
천일고속 (000650) 40,300 400 1 39,500 40,400 39,500 595 23,907,850
SK하이닉스 (000660) 206,000 7500 3.78 207,000 207,000 204,000 3,333,511 687,064,499,104
영풍 (000670) 36,600 -300 -.81 36,900 36,900 35,850 37,926 1,370,541,500
LS네트웍스 (000680) 3,715 145 4.06 3,555 3,725 3,555 997,762 3,643,723,392
유수홀딩스 (000700) 5,450 -50 -.91 5,500 5,510 5,440 18,600 101,640,830
현대건설 (000720) 43,700 200 .46 44,050 44,450 43,450 468,675 20,570,404,325
현대건설우 (000725) 55,100 1100 2.04 54,100 55,400 53,200 7,684 420,265,050
이화산업 (000760) 10,980 170 1.57 10,970 11,140 10,820 2,018 22,085,290
삼성화재 (000810) 378,000 500 .13 376,500 379,500 370,000 77,330 29,002,228,500
삼성화재우 (000815) 280,000 -1000 -.36 282,000 282,000 277,000 17,105 4,778,119,000
화천기공 (000850) 30,150 500 1.69 29,800 30,200 29,500 4,361 130,351,350
강남제비스코 (000860) 12,640 180 1.44 12,550 12,980 12,520 24,458 310,389,480
한화 (000880) 50,600 1300 2.64 49,550 51,300 49,550 217,588 11,021,721,300
한화우 (000885) 40,550 50 .12 40,500 41,200 40,500 320 13,080,300
한화3우B (00088K) 23,150 500 2.21 22,700 23,400 22,650 99,588 2,298,971,400
보해양조 (000890) 527 37 7.55 499 531 492 2,044,977 1,054,765,268
유니온 (000910) 4,925 -15 -.3 4,910 4,970 4,885 249,185 1,226,708,703
전방 (000950) 24,600 -300 -1.2 24,900 25,700 24,600 1,679 41,690,600
한국주철관 (000970) 7,230 -80 -1.09 7,280 7,330 7,160 211,590 1,530,453,920
DB하이텍 (000990) 39,800 0 0 40,200 40,400 39,750 139,609 5,599,335,200
페이퍼코리아 (001020) 770 12 1.58 787 787 751 25,565 19,486,438
CJ (001040) 127,700 700 .55 124,300 129,600 120,600 268,514 33,474,460,800
CJ우 (001045) 72,800 1300 1.82 71,500 73,500 69,900 9,822 698,841,500
CJ4우(전환) (00104K) 103,800 500 .48 102,900 104,800 99,200 13,792 1,399,823,900
JW중외제약 (001060) 22,200 250 1.14 22,050 22,250 21,750 41,904 921,679,875
JW중외제약우 (001065) 28,450 -200 -.7 28,450 28,550 28,150 455 12,867,300
JW중외제약2우B (001067) 60,900 100 .16 60,900 60,900 60,900 2 121,800
대한방직 (001070) 5,320 130 2.5 5,190 5,330 5,160 19,421 102,242,710
만호제강 (001080) 27,000 -250 -.92 26,800 28,200 26,800 578 15,856,200
LX인터내셔널 (001120) 27,700 450 1.65 27,300 28,050 27,150 211,044 5,824,086,000
대한제분 (001130) 134,900 -100 -.07 135,600 136,900 134,500 740 100,330,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,985 45 1.53 2,985 3,000 2,937 576,568 1,715,938,162
금호전기 (001210) 1,212 6 .5 1,206 1,232 1,170 524,591 629,429,256
동국홀딩스 (001230) 7,550 50 .67 7,480 7,570 7,430 57,721 432,863,220
GS글로벌 (001250) 2,605 5 .19 2,605 2,615 2,580 442,297 1,148,638,742
남광토건 (001260) 8,530 60 .71 8,470 8,640 8,400 9,988 84,584,815
부국증권 (001270) 30,950 -550 -1.75 31,500 32,100 30,600 38,258 1,189,624,650
부국증권우 (001275) 22,600 300 1.35 22,300 22,600 22,300 7,389 164,921,750
상상인증권 (001290) 493 28 6.02 467 510 462 473,175 229,500,753
PKC (001340) 6,040 -70 -1.15 6,090 6,090 6,000 115,969 700,351,220
삼성제약 (001360) 1,495 5 .34 1,490 1,499 1,480 134,119 200,146,728
SG글로벌 (001380) 1,830 6 .33 1,823 1,843 1,811 351,119 641,854,336
KG케미칼 (001390) 3,980 5 .13 4,000 4,015 3,930 109,652 435,643,453
태원물산 (001420) 3,965 -85 -2.1 4,000 4,010 3,965 6,457 25,817,350
세아베스틸지주 (001430) 18,410 340 1.88 18,220 18,500 18,100 83,577 1,535,665,185
대한전선 (001440) 12,480 520 4.35 12,050 12,620 12,030 1,420,442 17,576,605,685
현대해상 (001450) 22,150 250 1.14 21,950 22,300 21,750 242,079 5,336,903,100
BYC (001460) 32,900 1900 6.13 31,000 32,950 30,950 4,737 152,183,025
BYC우 (001465) 14,370 380 2.72 14,150 14,380 13,540 8,708 122,976,490
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,560 -50 -.76 6,610 6,710 6,220 697,800 4,573,234,015
SK증권 (001510) 522 17 3.37 507 523 506 3,621,719 1,873,634,436
SK증권우 (001515) 1,752 -4 -.23 1,756 1,762 1,750 3,962 6,950,519
동양 (001520) 557 7 1.27 550 561 549 440,262 244,762,635
동양우 (001525) 4,130 10 .24 4,100 4,185 4,100 6,506 26,728,640
동양2우B (001527) 8,440 -250 -2.88 8,460 8,480 8,240 4,360 36,529,620
DI동일 (001530) 36,250 500 1.4 35,500 36,400 35,400 30,041 1,084,527,900
조비 (001550) 12,220 120 .99 12,170 12,320 12,000 17,959 218,677,895
제일연마 (001560) 9,500 100 1.06 9,490 9,670 9,400 6,213 58,780,920
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 523 -8 -1.51 529 534 519 45,726 23,933,266
종근당홀딩스 (001630) 49,400 250 .51 49,250 50,100 49,200 9,947 495,259,525
대상 (001680) 24,350 -50 -.2 24,350 24,450 23,850 146,378 3,530,006,825
대상우 (001685) 16,700 10 .06 16,700 16,780 16,640 3,896 65,048,845
신영증권 (001720) 107,000 -3600 -3.25 109,800 111,100 104,000 32,482 3,503,574,900
SK네트웍스 (001740) 4,140 0 0 4,145 4,205 4,135 424,862 1,767,999,955
한양증권 (001750) 14,120 70 .5 14,060 14,190 13,940 19,575 276,066,640
한양증권우 (001755) 14,490 0 0 14,490 14,490 14,220 5,015 71,797,230
SHD (001770) 16,270 -110 -.67 16,380 16,380 16,160 3,817 62,160,580
알루코 (001780) 2,380 45 1.93 2,335 2,400 2,325 593,316 1,401,907,161
대한제당 (001790) 2,770 40 1.47 2,725 2,780 2,710 1,605,798 4,414,815,384
대한제당우 (001795) 2,305 10 .44 2,295 2,315 2,275 362,666 832,221,903
오리온홀딩스 (001800) 19,650 150 .77 19,600 19,700 19,370 138,285 2,707,496,385
삼화콘덴서 (001820) 25,900 0 0 25,800 26,200 25,450 46,577 1,198,399,900
KISCO홀딩스 (001940) 21,500 650 3.12 20,850 21,650 20,800 23,732 503,499,850
코오롱 (002020) 22,850 400 1.78 22,400 22,900 22,150 42,408 959,682,225
코오롱우 (002025) 14,360 200 1.41 14,160 14,600 14,150 4,762 68,562,140
아세아 (002030) 268,000 3500 1.32 264,500 268,500 263,000 798 212,226,000
비비안 (002070) 1,112 256 29.91 856 1,112 856 4,231,191 4,445,503,599
경농 (002100) 9,350 10 .11 9,330 9,365 9,210 21,973 204,938,975
고려산업 (002140) 2,870 10 .35 2,850 2,870 2,830 70,346 200,531,142
도화엔지니어링 (002150) 6,660 0 0 6,670 6,670 6,610 16,470 109,464,235
삼양통상 (002170) 48,500 900 1.89 47,950 48,500 47,600 797 38,218,100
한국수출포장 (002200) 2,825 15 .53 2,810 2,825 2,790 54,850 154,211,355
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,963 -6 -.3 1,956 1,969 1,950 63,514 124,603,004
고려제강 (002240) 17,410 220 1.28 17,190 17,430 17,190 15,892 275,970,555
아세아제지 (002310) 7,080 -10 -.14 7,090 7,120 7,030 113,942 805,900,230
한진 (002320) 20,350 150 .74 20,200 21,200 20,000 188,550 3,868,916,700
넥센타이어 (002350) 5,920 40 .68 5,880 5,960 5,840 157,703 933,094,970
넥센타이어1우B (002355) 2,995 5 .17 3,005 3,005 2,915 26,764 79,016,325
SH에너지화학 (002360) 454 3 .67 451 455 447 197,130 88,950,265
KCC (002380) 265,000 500 .19 266,000 270,000 263,500 17,140 4,566,315,000
한독 (002390) 11,700 60 .52 11,650 11,700 11,450 37,870 437,673,655
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,000 0 0 5,000 5,080 4,995 3,247 16,280,450
삼익악기 (002450) 1,300 -7 -.54 1,307 1,307 1,265 370,194 474,759,983
HS화성 (002460) 10,020 0 0 10,120 10,120 9,950 10,671 106,733,130
조흥 (002600) 158,300 0 0 158,300 160,000 158,300 11 1,744,600
제일파마홀딩스 (002620) 7,990 30 .38 7,960 8,180 7,880 5,417 43,404,640
오리엔트바이오 (002630) 1,565 -105 -6.29 1,698 1,698 1,543 7,197,729 11,406,874,127
동일제강 (002690) 1,413 18 1.29 1,389 1,418 1,380 33,389 46,920,631
신일전자 (002700) 1,544 0 0 1,545 1,551 1,540 251,061 387,625,905
TCC스틸 (002710) 19,760 -170 -.85 19,990 20,050 19,510 136,121 2,689,113,470
국제약품 (002720) 4,670 30 .65 4,655 4,865 4,590 214,917 1,004,976,615
보락 (002760) 1,136 -2 -.18 1,138 1,142 1,128 198,056 224,375,868
진흥기업 (002780) 765 8 1.06 757 765 750 248,583 188,616,280
진흥기업우B (002785) 3,300 -55 -1.64 3,450 3,515 3,300 1,381 4,688,080
진흥기업2우B (002787) 9,460 -90 -.94 9,550 9,550 9,460 106 1,008,880
아모레퍼시픽홀딩스 (002790) 23,100 150 .65 22,800 23,200 22,700 90,840 2,087,534,625
아모레퍼시픽홀딩스우 (002795) 9,640 120 1.26 9,520 9,650 9,390 15,663 149,232,985
아모레퍼시픽홀딩스3우C (00279K) 18,530 140 .76 18,390 18,640 18,000 2,709 50,046,390
삼영무역 (002810) 14,060 30 .21 14,000 14,150 13,950 6,951 97,765,715
SUN&L (002820) 3,010 -35 -1.15 3,060 3,060 2,990 6,811 20,518,535
미원상사 (002840) 190,000 2700 1.44 189,400 192,900 187,300 1,308 247,082,100
신풍 (002870) 1,042 -52 -4.75 1,094 1,095 1,029 288,228 305,044,372
대유에이텍 (002880) 997 -20 -1.97 1,017 1,087 983 639,696 665,234,874
TYM (002900) 5,240 220 4.38 5,110 5,240 5,030 618,598 3,169,873,620
유성기업 (002920) 1,956 9 .46 1,962 1,962 1,941 20,709 40,468,832
한국쉘석유 (002960) 377,000 0 0 378,500 383,500 374,500 1,970 745,204,250
금호건설 (002990) 2,835 -30 -1.05 2,855 2,900 2,800 148,417 421,263,264
금호건설우 (002995) 12,200 -340 -2.71 12,660 12,660 12,200 7,500 93,031,480
부광약품 (003000) 4,030 35 .88 3,970 4,045 3,935 47,488 189,182,690
혜인 (003010) 5,070 30 .6 5,040 5,130 5,010 59,998 303,939,170
세아제강지주 (003030) 221,500 -1000 -.45 221,000 226,000 220,000 10,340 2,295,840,500
에이프로젠바이오로직스 (003060) 671 -9 -1.32 673 691 669 339,935 229,732,829
코오롱글로벌 (003070) 8,800 60 .69 8,740 8,890 8,710 8,173 72,015,500
코오롱글로벌우 (003075) 15,600 -190 -1.2 15,850 15,850 15,400 1,321 20,466,870
SB성보 (003080) 2,555 15 .59 2,545 2,555 2,540 2,970 7,573,230
대웅 (003090) 20,100 290 1.46 19,820 20,400 19,720 47,198 952,311,615
일성아이에스 (003120) 17,050 390 2.34 16,660 17,180 16,630 14,282 239,453,110
디아이 (003160) 16,070 740 4.83 15,610 16,280 15,560 859,680 13,708,778,895
일신방직 (003200) 9,290 120 1.31 9,260 9,450 9,230 63,716 596,881,240
대원제약 (003220) 13,830 20 .14 13,850 13,880 13,750 22,241 306,828,840
삼양식품 (003230) 999,000 49000 5.16 953,000 1,007,000 936,000 113,658 111,296,279,000
태광산업 (003240) 840,000 0 0 841,000 857,000 833,000 1,141 965,385,000
흥아해운 (003280) 1,621 -5 -.31 1,627 1,634 1,601 1,456,578 2,354,819,338
한일홀딩스 (003300) 15,410 130 .85 15,280 16,280 15,220 80,004 1,273,095,015
한국화장품제조 (003350) 54,500 -200 -.37 54,200 55,000 52,200 70,805 3,825,317,000
유화증권 (003460) 2,475 60 2.48 2,415 2,480 2,415 122,166 299,601,226
유화증권우 (003465) 2,415 10 .42 2,380 2,415 2,380 232 559,315
유안타증권 (003470) 3,170 125 4.11 3,075 3,185 3,075 1,252,927 3,937,213,958
유안타증권우 (003475) 3,245 75 2.37 3,180 3,255 3,180 62,768 202,927,520
한진중공업홀딩스 (003480) 4,740 100 2.16 4,640 4,755 4,595 42,522 199,217,245
대한항공 (003490) 22,800 350 1.56 22,700 23,000 22,600 1,636,013 37,300,356,625
대한항공우 (003495) 27,950 4500 19.19 23,950 30,400 23,800 740,784 21,029,903,150
영진약품 (003520) 2,025 25 1.25 2,010 2,035 2,000 127,562 257,736,298
한화투자증권 (003530) 3,770 75 2.03 3,795 3,810 3,750 1,507,578 5,705,624,712
한화투자증권우 (003535) 6,140 -60 -.97 6,250 6,250 6,060 15,741 96,573,990
대신증권 (003540) 19,870 -10 -.05 20,000 20,150 19,790 157,395 3,137,432,700
대신증권우 (003545) 17,930 230 1.3 17,700 18,090 17,700 178,662 3,204,470,065
대신증권2우B (003547) 17,270 180 1.05 17,100 17,290 17,100 37,860 651,978,305
LG (003550) 70,100 1800 2.64 68,800 70,200 68,500 289,925 20,185,562,750
LG우 (003555) 57,700 300 .52 57,400 57,900 57,400 8,612 496,717,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 33,200 0 0 33,200 33,500 32,900 72,770 2,415,053,750
HLB글로벌 (003580) 3,120 25 .81 3,090 3,135 3,070 51,006 157,912,175
방림 (003610) 4,075 130 3.3 3,945 4,080 3,940 143,509 575,710,011
KG모빌리티 (003620) 3,500 -105 -2.91 3,650 3,655 3,465 439,684 1,544,289,493
미창석유 (003650) 101,100 0 0 101,100 102,300 101,000 1,104 112,002,750
포스코퓨처엠 (003670) 115,300 -4800 -4 112,900 115,500 110,700 705,191 80,141,666,700
한성기업 (003680) 5,080 -10 -.2 5,090 5,110 5,040 14,862 75,339,230
코리안리 (003690) 8,100 -10 -.12 8,100 8,160 8,060 211,292 1,715,566,835
삼영 (003720) 4,235 120 2.92 4,120 4,250 4,100 101,146 422,052,632
진양산업 (003780) 5,740 10 .17 5,700 5,830 5,660 178,301 1,023,770,035
대한화섬 (003830) 122,200 300 .25 122,300 123,500 120,900 605 73,822,550
보령 (003850) 8,510 -20 -.23 8,590 8,610 8,440 107,425 912,708,500
남양유업 (003920) 80,400 -1300 -1.59 81,200 81,700 80,100 13,292 1,077,998,000
남양유업우 (003925) 39,900 0 0 39,950 40,000 39,450 5,283 209,924,275
사조대림 (003960) 40,700 500 1.24 40,450 40,700 40,100 10,213 413,036,900
롯데정밀화학 (004000) 36,300 -50 -.14 36,500 37,000 36,200 32,261 1,175,366,400
현대제철 (004020) 25,500 -400 -1.54 25,900 25,900 25,050 360,608 9,171,816,625
SG세계물산 (004060) 338 6 1.81 334 339 331 785,201 264,171,956
신흥 (004080) 14,590 -10 -.07 14,650 14,650 14,530 280 4,081,920
한국석유 (004090) 12,390 -20 -.16 12,410 12,500 12,290 40,343 498,479,085
태양금속 (004100) 2,705 210 8.42 2,505 2,805 2,475 3,454,472 9,259,690,265
태양금속우 (004105) 3,645 220 6.42 3,430 3,730 3,410 238,564 858,739,447
동방 (004140) 2,485 15 .61 2,580 2,700 2,470 6,316,317 16,431,596,351
한솔홀딩스 (004150) 2,585 45 1.77 2,550 2,595 2,540 79,174 203,487,870
신세계 (004170) 165,000 1000 .61 163,900 166,900 161,800 35,534 5,851,181,150
NPC (004250) 4,245 65 1.56 4,185 4,245 4,150 26,737 112,690,480
NPC우 (004255) 2,415 15 .63 2,370 2,415 2,370 2,328 5,587,815
남성 (004270) 1,098 14 1.29 1,073 1,118 1,073 58,747 64,608,290
현대약품 (004310) 3,450 100 2.99 3,355 3,660 3,320 4,928,109 17,312,685,156
세방 (004360) 12,280 280 2.33 12,060 12,300 12,020 39,827 486,835,795
세방우 (004365) 8,100 90 1.12 8,020 8,140 7,970 16,725 134,552,480
농심 (004370) 422,000 13500 3.3 408,000 428,500 395,000 44,421 18,379,820,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 160 -3 -1.84 162 163 160 1,757,618 282,576,901
서울식품우 (004415) 1,228 1 .08 1,227 1,249 1,227 6,054 7,470,101
송원산업 (004430) 12,040 -10 -.08 12,050 12,150 11,800 30,691 365,721,720
삼일씨엔에스 (004440) 4,400 160 3.77 4,190 4,440 4,190 41,331 180,048,322
삼화왕관 (004450) 37,450 -500 -1.32 37,900 37,900 37,150 1,793 67,464,250
세방전지 (004490) 72,800 2800 4 70,100 73,600 70,100 57,327 4,143,818,650
깨끗한나라 (004540) 2,445 -35 -1.41 2,480 2,500 2,440 186,692 459,745,406
깨끗한나라우 (004545) 13,190 -190 -1.42 13,370 13,380 13,190 1,313 17,356,690
현대비앤지스틸 (004560) 12,170 150 1.25 12,000 12,210 11,910 33,295 401,609,470
삼천리 (004690) 95,500 900 .95 95,000 95,850 94,700 8,991 858,309,400
조광피혁 (004700) 53,100 -200 -.38 53,500 53,700 52,600 3,783 200,495,100
한솔테크닉스 (004710) 5,270 285 5.72 5,020 5,400 5,000 721,249 3,824,324,185
팜젠사이언스 (004720) 4,020 30 .75 4,000 4,040 3,955 40,487 161,949,165
써니전자 (004770) 1,767 9 .51 1,758 1,796 1,750 697,660 1,237,331,824
효성 (004800) 54,700 500 .92 54,300 54,800 53,800 13,255 721,381,400
덕성 (004830) 6,100 100 1.67 6,010 6,110 5,940 164,864 991,995,365
덕성우 (004835) 8,100 230 2.92 7,790 8,210 7,610 23,373 185,664,130
DRB동일 (004840) 4,360 15 .35 4,335 4,375 4,335 15,457 67,236,845
티웨이홀딩스 (004870) 689 1 .15 688 704 680 368,132 254,279,879
동일산업 (004890) 44,150 -100 -.23 43,950 44,500 43,800 1,279 56,350,400
조광페인트 (004910) 6,580 140 2.17 6,440 6,700 6,440 94,217 624,546,535
씨아이테크 (004920) 1,339 -12 -.89 1,351 1,367 1,331 83,363 111,952,689
한신공영 (004960) 7,540 70 .94 7,480 7,780 7,420 52,189 393,906,745
신라교역 (004970) 9,410 110 1.18 9,330 9,430 9,300 14,472 135,404,995
성신양회 (004980) 9,160 -390 -4.08 9,540 9,550 9,030 405,210 3,725,585,135
성신양회우 (004985) 12,890 -810 -5.91 13,600 13,600 12,830 73,355 957,709,780
롯데지주 (004990) 24,100 -150 -.62 24,300 24,300 23,600 117,415 2,811,828,000
롯데지주우 (00499K) 27,200 -100 -.37 27,300 27,650 27,000 359 9,781,100
휴스틸 (005010) 4,920 0 0 4,900 4,945 4,850 300,208 1,470,547,478
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 36,700 -50 -.14 36,750 37,000 35,450 184,136 6,677,772,800
SGC에너지 (005090) 23,450 -50 -.21 23,400 23,550 23,150 19,380 453,168,100
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 96,400 -1000 -1.03 97,300 97,400 95,200 42,323 4,070,630,650
녹십자홀딩스 (005250) 13,920 230 1.68 13,880 14,000 13,630 32,153 444,961,980
녹십자홀딩스2우 (005257) 20,000 -450 -2.2 20,400 20,400 19,960 382 7,637,950
롯데칠성 (005300) 103,700 0 0 103,800 104,100 102,900 15,869 1,643,758,750
롯데칠성우 (005305) 65,200 1200 1.88 63,800 65,200 63,800 661 42,726,000
온타이드 (005320) 474 24 5.33 450 475 450 173,786 80,954,464
모나미 (005360) 2,070 5 .24 2,065 2,070 2,055 20,377 42,018,791
현대차 (005380) 197,100 400 .2 197,200 198,300 194,300 557,318 109,402,933,450
현대차우 (005385) 154,000 400 .26 153,700 155,200 153,300 62,746 9,686,301,850
현대차2우B (005387) 156,000 700 .45 154,800 156,200 154,400 73,630 11,443,958,600
현대차3우B (005389) 154,000 600 .39 154,300 154,900 153,300 10,625 1,637,305,000
신성통상 (005390) 2,445 -25 -1.01 2,495 2,495 2,345 408,664 988,136,803
코스모화학 (005420) 14,530 10 .07 14,630 14,690 14,220 122,033 1,771,604,595
한국공항 (005430) 54,200 3100 6.07 52,300 55,100 52,300 52,353 2,840,236,550
현대지에프홀딩스 (005440) 6,110 80 1.33 6,040 6,140 6,000 233,010 1,421,314,940
POSCO홀딩스 (005490) 252,000 -5500 -2.14 252,000 253,500 247,000 419,327 104,982,530,620
삼진제약 (005500) 17,840 70 .39 17,770 17,900 17,710 9,597 170,531,530
SPC삼립 (005610) 58,800 -1700 -2.81 60,500 60,700 58,100 39,100 2,317,452,800
삼영전자 (005680) 10,830 80 .74 10,750 10,830 10,660 15,230 164,441,615
파미셀 (005690) 11,640 220 1.93 11,670 11,780 11,480 845,866 9,832,666,595
넥센 (005720) 5,320 30 .57 5,290 5,400 5,230 50,924 270,654,360
넥센우 (005725) 3,680 25 .68 3,560 3,680 3,560 1,086 3,915,295
크라운해태홀딩스 (005740) 6,250 80 1.3 6,190 6,300 6,100 70,999 442,636,915
크라운해태홀딩스우 (005745) 8,880 -20 -.22 8,890 8,900 8,800 2,433 21,563,110
대림바스 (005750) 3,995 -5 -.13 4,000 4,150 3,975 8,455 34,062,590
신영와코루 (005800) 11,250 190 1.72 11,250 11,270 10,970 9,954 110,570,180
풍산홀딩스 (005810) 29,000 600 2.11 28,400 29,050 28,300 19,943 574,525,150
원림 (005820) 14,070 0 0 14,070 14,180 14,070 845 11,930,580
DB손해보험 (005830) 92,600 100 .11 92,900 93,000 91,500 163,165 15,077,042,750
에스엘 (005850) 33,450 -500 -1.47 33,950 34,000 33,150 105,597 3,539,241,875
휴니드 (005870) 8,360 -40 -.48 8,400 8,530 8,350 255,518 2,148,662,840
대한해운 (005880) 1,580 10 .64 1,570 1,582 1,550 1,206,067 1,889,024,044
삼성전자 (005930) 57,400 500 .88 57,500 57,900 57,000 12,468,089 716,126,374,400
삼성전자우 (005935) 47,250 250 .53 47,500 47,600 47,000 784,762 37,120,250,150
NH투자증권 (005940) 16,280 90 .56 16,260 16,550 16,230 637,500 10,426,372,130
NH투자증권우 (005945) 14,800 310 2.14 14,490 14,840 14,490 111,648 1,637,635,340
이수화학 (005950) 5,570 -30 -.54 5,620 5,620 5,500 20,234 112,718,185
동부건설 (005960) 4,100 40 .99 4,120 4,135 4,055 10,194 41,695,908
동부건설우 (005965) 20,250 100 .5 20,150 20,250 20,150 242 4,883,550
동원산업 (006040) 42,950 1250 3 41,800 43,400 41,500 60,079 2,579,802,575
화승인더 (006060) 4,970 75 1.53 4,895 4,990 4,845 134,409 662,492,697
사조오양 (006090) 8,440 0 0 8,410 8,520 8,400 8,956 75,589,130
삼아알미늄 (006110) 22,900 -200 -.87 23,500 23,500 22,550 43,979 1,004,835,625
SK디스커버리 (006120) 42,600 -250 -.58 42,850 43,150 42,500 24,451 1,047,045,575
SK디스커버리우 (006125) 36,050 50 .14 35,700 36,100 35,700 2,429 87,546,950
한국전자홀딩스 (006200) 688 1 .15 681 691 678 45,193 30,917,167
제주은행 (006220) 10,170 -230 -2.21 10,400 10,490 10,080 165,932 1,695,227,815
LS (006260) 150,000 7500 5.26 145,600 151,900 143,600 330,128 49,089,251,500
녹십자 (006280) 121,300 1400 1.17 120,100 122,000 118,600 21,592 2,609,489,900
대원전선 (006340) 2,995 95 3.28 2,920 3,020 2,910 3,210,492 9,538,200,616
대원전선우 (006345) 4,050 80 2.02 4,010 4,080 3,970 85,913 347,758,890
GS건설 (006360) 18,940 130 .69 19,000 19,230 18,880 333,412 6,359,356,255
대구백화점 (006370) 6,890 -110 -1.57 7,050 7,050 6,800 25,127 173,121,605
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,930 0 0 15,830 15,980 15,740 14,555 230,956,845
삼성SDI (006400) 173,000 2100 1.23 171,400 173,600 167,300 356,073 60,864,714,700
삼성SDI우 (006405) 105,400 -1200 -1.13 105,100 106,600 103,500 5,264 550,612,200
인스코비 (006490) 1,511 -11 -.72 1,488 1,529 1,485 461,463 694,378,410
대림통상 (006570) 2,500 100 4.17 2,405 2,960 2,400 197,916 515,537,804
대한유화 (006650) 83,300 -1300 -1.54 84,900 86,300 82,500 29,477 2,459,388,100
삼성공조 (006660) 15,930 590 3.85 17,820 18,100 15,810 2,693,344 45,357,106,840
영풍제지 (006740) 1,013 0 0 1,012 1,036 1,000 181,931 185,483,091
미래에셋증권 (006800) 12,840 -10 -.08 12,930 13,200 12,780 1,470,711 18,982,202,730
미래에셋증권우 (006805) 5,610 -20 -.36 5,640 5,710 5,550 48,144 269,762,495
미래에셋증권2우B (00680K) 5,010 10 .2 5,000 5,035 4,980 964,927 4,825,787,556
AK홀딩스 (006840) 10,720 90 .85 10,630 10,800 10,560 5,226 55,879,660
신송홀딩스 (006880) 7,290 -20 -.27 7,290 7,350 7,230 72,024 524,997,320
태경케미컬 (006890) 11,930 70 .59 11,860 11,930 11,850 38,327 456,201,760
우성 (006980) 16,720 -70 -.42 16,990 16,990 16,720 1,059 17,892,740
GS리테일 (007070) 14,230 60 .42 14,230 14,350 14,140 74,808 1,066,978,665
일신석재 (007110) 2,285 65 2.93 2,230 2,295 2,205 1,581,492 3,571,965,766
미래아이앤지 (007120) 1,301 72 5.86 1,229 1,329 1,180 362,637 461,550,905
사조산업 (007160) 38,150 50 .13 38,050 38,250 37,600 5,578 211,559,400
벽산 (007210) 2,430 -5 -.21 2,420 2,435 2,400 130,600 315,826,126
한국특강 (007280) 1,734 13 .76 1,792 1,792 1,715 15,968 27,608,506
오뚜기 (007310) 396,500 500 .13 397,500 397,500 392,500 5,071 2,002,699,500
DN오토모티브 (007340) 21,750 600 2.84 21,150 21,750 21,150 129,736 2,795,479,000
에이프로젠 (007460) 690 -1 -.14 699 699 684 1,003,294 692,171,117
샘표 (007540) 42,400 350 .83 42,050 42,550 41,650 3,998 167,784,300
일양약품 (007570) 12,590 -80 -.63 12,800 12,800 12,450 42,935 538,288,185
일양약품우 (007575) 12,390 -10 -.08 12,400 12,400 12,270 573 7,097,370
동방아그로 (007590) 6,180 10 .16 6,190 6,190 6,150 4,671 28,820,680
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 43,500 2400 5.84 42,300 43,650 41,850 1,665,046 71,197,346,900
국도화학 (007690) 33,600 -50 -.15 33,600 34,000 33,200 5,944 199,480,450
F&F홀딩스 (007700) 12,890 160 1.26 12,750 12,890 12,610 11,072 140,989,250
코리아써키트 (007810) 11,200 130 1.17 11,160 11,400 11,110 39,295 441,524,035
코리아써우 (007815) 5,920 110 1.89 5,810 6,020 5,810 359 2,123,210
코리아써키트2우B (00781K) 5,440 -90 -1.63 5,570 5,570 5,400 201 1,108,400
서연 (007860) 7,940 0 0 7,990 7,990 7,850 82,723 652,972,660
TP (007980) 1,294 0 0 1,294 1,298 1,277 274,520 354,604,901
사조동아원 (008040) 1,054 -13 -1.22 1,065 1,069 1,047 419,551 442,341,066
대덕 (008060) 7,990 30 .38 7,970 7,990 7,860 89,455 710,674,885
대덕1우 (00806K) 7,970 50 .63 7,920 7,980 7,810 431 3,397,240
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,690 170 3.08 5,520 5,690 5,500 14,356 80,024,840
NI스틸 (008260) 3,485 10 .29 3,480 3,500 3,430 78,246 271,223,060
남선알미늄 (008350) 1,292 2 .16 1,299 1,300 1,281 612,487 789,255,705
남선알미우 (008355) 13,210 -70 -.53 13,450 13,450 13,210 1,848 24,455,680
문배철강 (008420) 2,390 30 1.27 2,360 2,395 2,350 53,243 126,194,400
서흥 (008490) 16,330 770 4.95 15,320 16,460 15,320 60,552 973,989,480
일정실업 (008500) 11,030 -330 -2.9 11,360 11,360 10,900 75,847 839,730,380
윌비스 (008600) 719 -50 -6.5 784 818 706 6,452,867 4,824,465,877
아남전자 (008700) 1,496 13 .88 1,481 1,502 1,470 532,643 792,129,186
율촌화학 (008730) 26,700 -500 -1.84 26,900 27,350 26,700 51,839 1,400,791,450
호텔신라 (008770) 43,150 200 .47 43,350 43,550 42,700 81,454 3,515,140,050
호텔신라우 (008775) 33,700 -50 -.15 34,000 34,050 33,500 2,693 90,876,975
금비 (008870) 54,100 400 .74 54,100 54,500 53,800 1,563 84,540,900
한미사이언스 (008930) 32,600 1650 5.33 30,950 34,350 30,650 602,518 19,745,337,800
동양철관 (008970) 1,369 46 3.48 1,316 1,439 1,290 34,025,168 46,950,595,819
KCTC (009070) 4,005 60 1.52 3,965 4,250 3,965 1,012,084 4,185,306,462
경인전자 (009140) 19,560 120 .62 19,440 19,590 19,130 3,547 68,733,260
삼성전기 (009150) 126,300 300 .24 126,600 127,300 125,100 235,423 29,769,104,150
삼성전기우 (009155) 57,500 600 1.05 56,900 57,600 56,400 8,019 457,940,650
SIMPAC (009160) 4,155 35 .85 4,120 4,160 4,120 58,625 243,401,084
한솔로지스틱스 (009180) 2,245 45 2.05 2,210 2,270 2,195 145,513 324,721,139
대양금속 (009190) 1,728 -68 -3.79 1,810 1,814 1,720 225,860 396,040,708
무림페이퍼 (009200) 2,170 5 .23 2,175 2,175 2,150 125,332 270,888,233
한샘 (009240) 41,950 150 .36 42,400 42,550 41,550 16,681 701,533,950
신원 (009270) 1,729 -2 -.12 1,731 1,739 1,680 637,199 1,093,043,953
광동제약 (009290) 5,510 -40 -.72 5,470 5,550 5,440 29,345 161,540,970
참엔지니어링 (009310) 1,326 6 .45 1,310 1,374 1,310 43,832 58,128,197
아진전자부품 (009320) 1,004 -5 -.5 1,007 1,009 1,002 35,240 35,393,855
태영건설 (009410) 2,590 10 .39 2,620 2,625 2,540 286,006 737,284,614
태영건설우 (009415) 5,390 -300 -5.27 5,740 5,850 5,300 54,977 301,843,730
한올바이오파마 (009420) 26,950 -50 -.19 26,750 27,200 26,050 199,048 5,315,999,700
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 80,200 2400 3.08 79,400 80,900 77,500 85,557 6,824,051,450
한창제지 (009460) 755 2 .27 752 756 742 95,861 71,641,584
삼화전기 (009470) 29,900 -50 -.17 30,150 30,400 29,700 45,017 1,351,977,575
HD한국조선해양 (009540) 288,000 5000 1.77 282,000 291,000 281,000 187,824 53,993,456,239
무림P&P (009580) 2,940 15 .51 2,950 2,970 2,900 88,280 258,976,308
모토닉 (009680) 9,800 80 .82 9,840 9,840 9,710 13,926 135,930,865
삼정펄프 (009770) 26,900 200 .75 26,700 27,000 26,700 850 22,813,725
플레이그램 (009810) 314 -2 -.63 319 322 313 151,969 48,193,340
한화솔루션 (009830) 37,350 3650 10.83 35,600 38,000 35,350 7,475,740 277,339,440,625
한화솔루션우 (009835) 28,500 2100 7.95 28,200 29,400 27,700 181,806 5,200,954,225
명신산업 (009900) 8,610 0 0 8,570 8,680 8,400 195,658 1,674,115,220
영원무역홀딩스 (009970) 107,700 2400 2.28 105,300 109,200 105,300 13,326 1,438,834,000
한국내화 (010040) 2,390 5 .21 2,390 2,400 2,355 32,928 78,707,280
OCI홀딩스 (010060) 79,000 5100 6.9 77,300 83,000 77,000 493,156 39,627,162,550
한국무브넥스 (010100) 4,145 30 .73 4,120 4,160 4,100 133,251 551,136,010
LS ELECTRIC (010120) 239,000 4500 1.92 240,000 240,500 235,000 183,040 43,613,981,250
고려아연 (010130) 839,000 21000 2.57 825,000 840,000 802,000 11,602 9,604,715,000
삼성중공업 (010140) 14,590 330 2.31 14,340 14,690 14,320 5,736,590 83,668,413,075
우진아이엔에스 (010400) 2,705 0 0 2,705 2,785 2,700 2,878 7,818,875
한솔PNS (010420) 1,888 0 0 1,888 1,890 1,888 165,741 312,927,074
에스엠벡셀 (010580) 1,219 5 .41 1,225 1,225 1,199 49,133 59,406,330
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 172,300 1700 1 169,100 175,800 169,100 324,658 55,908,651,150
진양폴리 (010640) 4,135 15 .36 4,120 4,200 4,080 113,605 470,694,085
화천기계 (010660) 4,455 165 3.85 4,275 4,500 4,215 287,416 1,261,037,491
화신 (010690) 8,300 130 1.59 8,180 8,360 8,050 196,558 1,618,777,220
평화홀딩스 (010770) 11,250 -1820 -13.93 12,690 13,160 10,980 5,963,644 71,009,889,645
아이에스동서 (010780) 19,480 0 0 19,320 19,600 19,310 21,843 425,164,270
퍼스텍 (010820) 3,750 40 1.08 3,720 3,770 3,700 398,023 1,486,115,161
S-Oil (010950) 52,700 200 .38 52,800 53,500 52,400 207,844 11,002,016,150
S-Oil우 (010955) 35,600 50 .14 35,550 35,800 35,350 9,211 327,470,225
삼호개발 (010960) 3,390 -40 -1.17 3,480 3,480 3,330 205,378 696,378,791
진원생명과학 (011000) 2,165 80 3.84 2,105 2,315 2,085 1,141,938 2,513,629,705
LG이노텍 (011070) 151,500 -1700 -1.11 155,000 156,900 150,200 252,694 38,510,050,900
에넥스 (011090) 803 -21 -2.55 824 847 783 617,472 494,894,743
CJ씨푸드 (011150) 3,085 5 .16 3,080 3,155 3,075 669,285 2,079,617,490
CJ씨푸드1우 (011155) 17,370 -80 -.46 17,270 17,400 17,200 1,687 29,151,410
롯데케미칼 (011170) 59,200 -4100 -6.48 64,300 65,500 58,900 369,453 22,174,084,100
HMM (011200) 20,800 400 1.96 20,300 21,100 20,100 3,358,604 69,441,258,900
현대위아 (011210) 43,550 -200 -.46 43,800 44,000 43,300 96,823 4,217,307,000
삼화전자 (011230) 4,370 105 2.46 4,250 4,430 4,215 73,392 318,323,102
태림포장 (011280) 2,200 110 5.26 2,110 2,465 2,075 4,456,807 10,194,702,785
성안머티리얼스 (011300) 479 -22 -4.39 501 508 475 478,205 232,966,487
유니켐 (011330) 1,694 -55 -3.14 1,750 1,750 1,684 128,851 221,381,306
부산산업 (011390) 101,400 1200 1.2 99,200 104,900 99,200 16,591 1,701,090,900
갤럭시아에스엠 (011420) 2,420 5 .21 2,400 2,455 2,375 819,212 1,978,253,028
한농화성 (011500) 14,700 60 .41 14,640 14,760 14,430 64,623 944,696,980
와이투솔루션 (011690) 2,825 -40 -1.4 2,835 2,855 2,770 377,281 1,059,536,026
한신기계 (011700) 3,005 60 2.04 2,955 3,020 2,955 114,467 343,096,996
현대코퍼레이션 (011760) 23,250 -250 -1.06 23,700 23,750 23,000 41,065 958,416,200
금호석유화학 (011780) 112,800 -1600 -1.4 115,200 115,800 112,000 134,352 15,179,714,050
금호석유화학우 (011785) 54,000 -800 -1.46 55,100 55,500 53,900 4,991 271,548,750
SKC (011790) 105,800 5800 5.8 101,600 108,500 101,200 455,032 48,175,103,650
STX (011810) 3,350 -35 -1.03 3,400 3,400 3,310 83,345 278,599,284
신성이엔지 (011930) 1,488 72 5.08 1,453 1,529 1,445 17,710,712 26,432,932,837
DB (012030) 1,293 16 1.25 1,276 1,299 1,251 267,980 344,773,137
영흥 (012160) 507 5 1 511 511 493 288,063 144,457,899
아센디오 (012170) 4,085 -30 -.73 4,115 4,355 4,055 51,643 214,145,863
계양전기 (012200) 1,503 7 .47 1,496 1,504 1,490 34,746 52,085,495
계양전기우 (012205) 3,790 0 0 3,790 3,800 3,785 340 1,289,250
영화금속 (012280) 865 8 .93 860 865 853 114,486 98,581,109
경동인베스트 (012320) 57,900 700 1.22 57,200 58,300 57,100 3,041 175,955,000
현대모비스 (012330) 258,000 1000 .39 258,000 260,500 255,500 100,296 25,913,007,250
한화에어로스페이스 (012450) 820,000 16000 1.99 813,000 834,000 807,000 275,966 227,217,515,500
더존비즈온 (012510) 60,200 1000 1.69 59,500 60,500 58,400 176,593 10,482,870,500
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 3,275 -20 -.61 3,300 3,300 3,255 22,713 74,335,780
HDC (012630) 19,060 -300 -1.55 19,370 19,800 18,510 307,295 5,868,814,520
모나리자 (012690) 2,865 -5 -.17 2,870 2,890 2,855 69,183 198,486,048
에스원 (012750) 65,700 700 1.08 65,000 66,200 64,900 39,654 2,607,945,350
대창 (012800) 1,322 18 1.38 1,315 1,323 1,305 265,315 349,706,530
세우글로벌 (013000) 1,212 -8 -.66 1,220 1,228 1,205 90,242 109,746,127
일성건설 (013360) 2,745 -215 -7.26 3,005 3,005 2,560 3,196,516 8,589,856,552
화승코퍼레이션 (013520) 1,894 -26 -1.35 1,935 1,947 1,893 17,081 32,541,929
디와이 (013570) 4,090 45 1.11 4,070 4,115 4,035 68,794 281,261,712
계룡건설 (013580) 22,550 -2400 -9.62 24,550 25,000 22,400 1,043,663 24,217,937,900
까뮤이앤씨 (013700) 1,152 -15 -1.29 1,170 1,174 1,140 125,514 144,547,136
지엠비코리아 (013870) 4,060 -20 -.49 4,060 4,095 4,050 5,695 23,104,132
지누스 (013890) 18,100 10 .06 18,090 18,400 18,010 67,230 1,223,054,675
한익스프레스 (014130) 3,450 35 1.02 3,415 3,450 3,380 18,295 62,219,355
대영포장 (014160) 1,653 -26 -1.55 1,680 1,783 1,650 11,982,178 20,364,129,761
금강공업 (014280) 4,920 -10 -.2 4,930 4,950 4,875 114,295 561,606,481
금강공업우 (014285) 7,040 -160 -2.22 7,210 7,210 7,030 1,589 11,210,250
영보화학 (014440) 4,835 -35 -.72 4,870 4,880 4,770 76,822 368,986,120
극동유화 (014530) 3,455 45 1.32 3,410 3,460 3,410 77,252 264,703,708
태경비케이 (014580) 4,785 70 1.48 4,715 4,800 4,715 100,420 478,695,659
한솔케미칼 (014680) 119,900 3700 3.18 117,700 121,800 117,300 54,158 6,512,165,900
사조씨푸드 (014710) 5,520 -170 -2.99 5,610 5,610 5,410 251,022 1,378,070,385
HL D&I (014790) 2,495 30 1.22 2,435 2,505 2,435 31,324 77,934,180
동원시스템즈 (014820) 31,550 400 1.28 30,900 31,550 30,600 29,541 918,528,000
동원시스템즈우 (014825) 17,700 -50 -.28 18,100 18,100 17,620 518 9,151,190
유니드 (014830) 87,900 900 1.03 87,700 88,500 85,800 30,097 2,622,540,550
성문전자 (014910) 1,149 8 .7 1,141 1,180 1,132 33,929 39,339,051
성문전자우 (014915) 4,530 10 .22 4,505 4,575 4,505 2,500 11,316,000
인디에프 (014990) 946 1 .11 945 953 912 225,882 210,800,719
이스타코 (015020) 1,412 -69 -4.66 1,483 1,499 1,336 1,247,093 1,748,783,535
대창단조 (015230) 5,180 70 1.37 5,060 5,180 5,060 59,854 306,330,910
에이엔피 (015260) 459 4 .88 461 466 456 37,797 17,362,068
INVENI (015360) 52,000 200 .39 51,800 52,500 51,700 2,197 113,867,800
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 26,100 350 1.36 26,000 26,450 25,700 1,996,836 51,994,976,300
일진홀딩스 (015860) 3,895 15 .39 3,880 3,910 3,870 47,197 183,823,455
태경산업 (015890) 5,000 60 1.21 4,960 5,010 4,930 65,481 325,651,698
대현 (016090) 1,964 9 .46 1,955 1,970 1,948 69,497 135,838,614
삼성증권 (016360) 55,300 -200 -.36 55,700 56,100 54,800 374,865 20,739,319,600
KG스틸 (016380) 5,910 10 .17 5,900 5,970 5,820 61,012 360,021,855
한세예스24홀딩스 (016450) 3,860 5 .13 3,880 3,880 3,815 18,284 70,236,202
환인제약 (016580) 11,520 -40 -.35 11,540 11,590 11,440 34,956 402,292,665
신대양제지 (016590) 8,300 90 1.1 8,200 8,360 8,080 19,755 162,576,690
DB증권 (016610) 6,540 30 .46 6,530 6,550 6,460 36,969 240,873,480
대성홀딩스 (016710) 7,490 40 .54 7,460 7,500 7,410 25,302 188,577,180
두올 (016740) 3,105 0 0 3,140 3,140 3,080 28,031 86,895,735
퍼시스 (016800) 44,600 800 1.83 44,000 44,600 43,800 252 11,199,200
웅진 (016880) 1,642 14 .86 1,628 1,654 1,599 1,025,902 1,671,904,381
광명전기 (017040) 1,555 -12 -.77 1,571 1,589 1,536 356,880 558,386,338
명문제약 (017180) 1,648 -2 -.12 1,642 1,670 1,642 83,863 138,681,481
우신시스템 (017370) 7,140 160 2.29 7,010 7,280 6,850 172,612 1,223,774,065
서울가스 (017390) 52,000 100 .19 51,900 52,100 51,700 3,096 160,653,150
수산세보틱스 (017550) 1,888 19 1.02 1,884 1,890 1,862 89,000 167,236,575
SK텔레콤 (017670) 51,300 -300 -.58 51,600 52,000 51,200 1,612,625 82,960,243,750
현대엘리베이터 (017800) 76,900 -600 -.77 78,300 78,400 75,900 112,299 8,644,352,350
풀무원 (017810) 15,040 -230 -1.51 15,280 15,280 14,910 55,292 830,398,940
DS단석 (017860) 24,850 -650 -2.55 25,350 25,450 23,500 113,554 2,832,298,650
광전자 (017900) 1,851 -14 -.75 1,856 1,950 1,851 134,589 253,500,813
E1 (017940) 65,300 800 1.24 64,100 65,500 63,700 14,724 953,638,500
한국카본 (017960) 21,100 750 3.69 20,200 21,500 20,150 713,038 14,863,217,525
애경산업 (018250) 14,700 -10 -.07 14,720 14,860 14,550 70,001 1,031,664,490
삼성에스디에스 (018260) 131,000 500 .38 130,900 131,300 128,300 86,778 11,301,404,100
조일알미늄 (018470) 1,611 0 0 1,603 1,629 1,584 869,978 1,394,542,171
동원금속 (018500) 1,486 -3 -.2 1,487 1,493 1,449 299,002 438,884,771
SK가스 (018670) 223,500 -1500 -.67 226,000 226,500 221,500 11,406 2,551,750,250
한온시스템 (018880) 3,525 35 1 3,515 3,575 3,450 736,723 2,594,661,291
신풍제약 (019170) 7,440 50 .68 7,480 7,480 7,290 44,910 331,045,385
신풍제약우 (019175) 11,770 -280 -2.32 12,000 12,000 11,460 2,740 31,953,850
티에이치엔 (019180) 3,070 60 1.99 3,010 3,070 2,985 220,083 667,507,385
세아특수강 (019440) 13,540 70 .52 13,480 13,540 13,420 6,155 82,954,770
엑시큐어하이트론 (019490) 820 91 12.48 729 840 720 7,129,456 5,745,329,411
대교 (019680) 2,315 -5 -.22 2,295 2,345 2,280 26,036 60,156,615
대교우B (019685) 1,308 1 .08 1,301 1,329 1,298 17,177 22,426,447
한섬 (020000) 15,830 -70 -.44 15,900 15,940 15,750 41,502 656,009,460
키다리스튜디오 (020120) 3,505 40 1.15 3,470 3,530 3,470 130,998 458,526,495
롯데에너지머티리얼즈 (020150) 22,300 -50 -.22 22,200 22,550 21,900 95,683 2,124,478,875
아시아나항공 (020560) 9,770 160 1.66 9,650 9,790 9,620 74,547 726,098,360
일진디스플 (020760) 736 9 1.24 729 750 712 77,516 56,521,569
서원 (021050) 1,232 6 .49 1,235 1,235 1,202 142,527 173,670,381
코웨이 (021240) 98,200 -4600 -4.47 100,000 100,200 96,600 205,995 20,275,401,250
세원정공 (021820) 8,660 -20 -.23 8,590 8,850 8,590 4,759 41,324,360
포스코DX (022100) 23,300 -400 -1.69 23,500 23,650 22,700 557,430 12,866,384,150
삼원강재 (023000) 2,390 5 .21 2,390 2,395 2,370 8,388 19,934,956
MH에탄올 (023150) 5,070 -10 -.2 5,110 5,110 5,030 1,721 8,701,390
한국종합기술 (023350) 5,930 -140 -2.31 6,140 6,140 5,920 47,881 285,282,480
동남합성 (023450) 34,200 850 2.55 33,350 34,200 33,100 1,394 46,632,450
롯데쇼핑 (023530) 74,300 -1200 -1.59 75,000 75,100 72,800 72,946 5,387,679,150
다우기술 (023590) 23,500 -100 -.42 23,700 23,750 23,250 81,787 1,916,745,000
인지컨트롤스 (023800) 5,950 30 .51 5,890 5,980 5,890 26,610 157,466,960
인팩 (023810) 5,870 0 0 5,870 5,870 5,740 12,760 73,952,400
에쓰씨엔지니어링 (023960) 1,273 11 .87 1,263 1,274 1,230 182,153 228,712,325
WISCOM (024070) 1,901 -12 -.63 1,920 1,920 1,901 3,832 7,320,014
디씨엠 (024090) 12,710 110 .87 12,670 12,840 12,590 19,461 247,127,570
기업은행 (024110) 15,430 70 .46 15,340 15,450 15,330 1,037,446 15,986,752,220
콜마홀딩스 (024720) 9,960 690 7.44 9,290 10,100 9,040 555,616 5,393,625,215
대원화성 (024890) 892 0 0 893 893 887 24,999 22,269,329
디와이덕양 (024900) 2,805 -5 -.18 2,805 2,830 2,780 35,017 98,451,748
KPX케미칼 (025000) 45,550 100 .22 45,700 45,750 45,350 4,396 200,080,725
SJM홀딩스 (025530) 3,380 5 .15 3,375 3,405 3,345 21,946 74,142,897
한국단자 (025540) 65,500 -300 -.46 66,200 66,200 64,700 11,934 780,612,700
미래산업 (025560) 692 18 2.67 674 703 673 814,241 558,825,123
제이준코스메틱 (025620) 7,730 560 7.81 7,300 7,950 6,950 56,805 425,383,605
한솔홈데코 (025750) 816 -23 -2.74 839 863 810 2,467,631 2,051,982,760
이구산업 (025820) 4,350 60 1.4 4,315 4,365 4,305 152,031 660,102,630
남해화학 (025860) 6,840 -50 -.73 6,920 6,920 6,810 53,559 367,228,570
한국주강 (025890) 1,917 77 4.18 1,862 1,937 1,820 30,411 57,203,071
스틱인베스트먼트 (026890) 9,980 -30 -.3 10,010 10,060 9,900 55,773 555,717,505
부국철강 (026940) 2,415 5 .21 2,415 2,430 2,395 72,896 175,886,585
동서 (026960) 25,550 150 .59 25,500 25,650 25,050 43,066 1,093,868,800
BGF (027410) 3,635 55 1.54 3,595 3,640 3,580 78,252 282,660,412
마니커 (027740) 863 6 .7 861 867 854 92,568 79,547,243
한국제지 (027970) 859 35 4.25 872 872 836 649,396 555,955,964
삼성E&A (028050) 20,300 -50 -.25 20,400 20,450 20,100 618,302 12,543,661,100
동아지질 (028100) 14,730 0 0 14,850 14,900 14,730 15,026 222,481,080
삼성물산 (028260) 125,200 900 .72 124,100 125,900 123,400 209,039 26,086,774,900
삼성물산우B (02826K) 93,200 900 .98 92,800 93,600 92,100 4,291 398,633,850
팬오션 (028670) 3,600 60 1.69 3,570 3,605 3,550 1,180,752 4,230,759,670
케이씨 (029460) 19,070 130 .69 18,800 19,100 18,800 6,803 129,298,370
신도리코 (029530) 43,700 -350 -.79 44,100 44,300 43,250 6,226 271,420,475
삼성카드 (029780) 42,050 50 .12 41,950 42,200 41,700 87,624 3,680,031,025
제일기획 (030000) 18,560 -30 -.16 18,600 18,660 18,510 153,532 2,854,091,320
NICE평가정보 (030190) 13,760 410 3.07 13,400 13,920 13,210 99,520 1,360,045,050
KT (030200) 51,300 300 .59 51,200 52,200 51,000 292,029 15,232,960,840
다올투자증권 (030210) 3,360 5 .15 3,385 3,410 3,330 83,438 281,365,154
교보증권 (030610) 7,200 220 3.15 7,000 7,240 6,980 280,002 1,994,944,405
동원수산 (030720) 5,450 0 0 5,450 5,530 5,450 4,619 25,232,070
서울보증보험 (031210) 37,000 500 1.37 36,500 37,050 36,150 133,847 4,912,521,125
신세계인터내셔날 (031430) 10,190 160 1.6 10,050 10,190 10,000 96,529 974,427,840
신세계푸드 (031440) 33,400 0 0 33,650 33,650 33,100 9,764 326,486,850
아이티센씨티에스 (031820) 633 8 1.28 629 633 622 108,697 68,131,115
롯데관광개발 (032350) 10,750 -60 -.56 10,800 11,020 10,690 349,419 3,785,433,275
황금에스티 (032560) 5,380 10 .19 5,410 5,410 5,340 13,717 73,696,940
LG유플러스 (032640) 13,080 300 2.35 12,780 13,140 12,780 2,123,782 27,686,727,065
삼성생명 (032830) 86,300 100 .12 86,100 86,600 84,700 177,344 15,262,525,800
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 12,960 280 2.21 12,720 12,960 12,700 80,097 1,028,408,830
체시스 (033250) 1,157 45 4.05 1,112 1,170 1,110 440,626 503,243,581
유나이티드제약 (033270) 19,430 170 .88 19,260 19,440 19,190 20,449 394,356,250
SJG세종 (033530) 4,360 -10 -.23 4,370 4,390 4,315 28,673 124,389,795
KT&G (033780) 116,600 900 .78 115,300 117,700 115,000 275,214 32,062,662,250
무학 (033920) 7,200 30 .42 7,170 7,270 7,000 76,746 545,758,835
두산에너빌리티 (034020) 31,300 1650 5.56 30,400 31,450 30,250 14,737,537 456,575,840,875
SBS (034120) 20,650 250 1.23 20,400 21,250 20,150 71,943 1,479,814,375
LG디스플레이 (034220) 8,730 60 .69 8,760 8,810 8,650 702,126 6,124,656,100
파라다이스 (034230) 12,900 160 1.26 12,750 12,980 12,750 357,710 4,613,043,265
NICE (034310) 11,500 60 .52 11,440 11,610 11,380 21,320 245,745,700
인천도시가스 (034590) 24,900 -50 -.2 25,050 25,050 24,800 2,518 62,561,200
SK (034730) 138,800 2500 1.83 135,800 139,500 135,800 100,679 13,907,988,000
SK우 (03473K) 123,100 1200 .98 121,900 123,500 121,100 2,375 289,967,050
한국토지신탁 (034830) 1,077 9 .84 1,068 1,078 1,068 283,554 304,346,371
HS애드 (035000) 7,150 70 .99 7,100 7,150 7,050 16,647 118,311,340
백산 (035150) 14,680 -30 -.2 14,700 14,780 14,350 81,095 1,177,662,935
강원랜드 (035250) 16,970 180 1.07 16,800 17,000 16,800 543,658 9,205,792,090
NAVER (035420) 191,200 3000 1.59 189,900 191,400 188,900 363,846 69,339,914,900
신세계 I&C (035510) 12,100 -30 -.25 12,120 12,170 11,960 88,620 1,068,671,660
카카오 (035720) 37,950 400 1.07 37,700 38,200 37,300 1,623,377 61,416,869,875
콘텐트리중앙 (036420) 9,540 10 .1 9,510 9,700 9,430 32,292 308,548,665
한국가스공사 (036460) 35,850 -2200 -5.78 37,450 37,450 35,700 1,013,948 36,767,635,275
SNT홀딩스 (036530) 37,500 1000 2.74 36,500 38,000 36,400 29,437 1,103,526,225
엔씨소프트 (036570) 158,500 8100 5.39 151,500 158,500 145,200 289,711 44,446,870,750
팜스코 (036580) 2,280 100 4.59 2,220 2,285 2,185 113,209 252,927,397
YG PLUS (037270) 5,880 130 2.26 5,780 5,920 5,730 1,198,087 7,003,147,445
LG헬로비전 (037560) 2,595 -5 -.19 2,600 2,610 2,570 296,242 766,377,566
광주신세계 (037710) 28,200 200 .71 28,000 28,200 27,900 18,271 512,721,675
하나투어 (039130) 50,400 -300 -.59 50,900 50,900 49,700 72,695 3,655,547,525
키움증권 (039490) 148,100 -2100 -1.4 150,300 152,000 147,700 63,038 9,371,005,750
HDC랩스 (039570) 9,010 20 .22 8,990 9,020 8,950 8,288 74,558,945
상신브레이크 (041650) 2,980 10 .34 2,965 2,995 2,960 53,033 157,542,377
한화오션 (042660) 79,500 1800 2.32 77,500 80,000 77,500 1,720,359 135,348,346,650
HD현대인프라코어 (042670) 8,890 -100 -1.11 9,000 9,010 8,760 1,081,013 9,596,688,370
한미반도체 (042700) 83,800 2800 3.46 82,600 84,800 81,600 1,427,546 118,766,476,200
주연테크 (044380) 341 7 2.1 334 342 333 134,025 45,293,313
KSS해운 (044450) 9,070 -80 -.87 9,120 9,330 8,990 112,837 1,031,273,035
코스맥스비티아이 (044820) 12,700 780 6.54 12,000 12,880 11,910 57,346 716,975,070
대우건설 (047040) 3,645 -45 -1.22 3,705 3,725 3,635 1,301,907 4,788,552,325
포스코인터내셔널 (047050) 47,200 -1300 -2.68 48,100 48,300 46,300 503,463 23,710,279,125
유니온머티리얼 (047400) 1,800 12 .67 1,791 1,811 1,767 218,182 389,998,170
한국항공우주 (047810) 90,600 4500 5.23 86,400 92,300 86,400 1,159,332 104,797,105,750
동원F&B (049770) 38,000 1150 3.12 36,750 38,150 36,650 41,133 1,551,973,875
우진플라임 (049800) 2,205 -35 -1.56 2,240 2,240 2,195 10,177 22,568,140
한전KPS (051600) 43,300 150 .35 43,400 43,750 43,050 90,692 3,941,166,775
진양화학 (051630) 2,115 -10 -.47 2,130 2,140 2,090 149,705 316,242,065
LG생활건강 (051900) 323,500 -1500 -.46 325,500 327,000 321,500 20,195 6,532,635,500
LG생활건강우 (051905) 124,700 -1600 -1.27 125,900 126,300 123,700 11,002 1,369,819,700
LG화학 (051910) 203,500 500 .25 204,000 205,000 199,900 247,404 50,060,635,900
LG화학우 (051915) 102,500 300 .29 102,200 103,200 100,200 42,544 4,325,136,400
한전기술 (052690) 61,700 400 .65 62,100 62,600 61,300 134,595 8,310,215,600
스카이라이프 (053210) 4,420 -30 -.67 4,455 4,460 4,395 83,847 369,312,321
한미글로벌 (053690) 17,030 160 .95 16,930 17,100 16,650 81,059 1,379,837,735
테이팩스 (055490) 14,030 -40 -.28 14,070 14,070 13,820 16,374 228,107,080
신한지주 (055550) 51,800 0 0 51,700 52,400 51,500 1,027,546 53,305,179,050
현대홈쇼핑 (057050) 51,700 0 0 51,500 52,100 51,200 12,004 620,398,000
포스코스틸리온 (058430) 38,250 300 .79 37,950 38,350 36,850 21,117 795,136,525
세아홀딩스 (058650) 97,700 3500 3.72 95,300 97,700 93,700 70 6,701,600
다스코 (058730) 3,210 40 1.26 3,170 3,460 3,115 2,312,642 7,657,438,483
KTcs (058850) 2,895 55 1.94 2,850 2,895 2,840 343,824 988,828,931
KTis (058860) 2,730 5 .18 2,740 2,745 2,715 760,856 2,098,349,822
HL홀딩스 (060980) 38,750 1200 3.2 37,700 38,850 37,600 45,144 1,731,595,250
산일전기 (062040) 63,200 2500 4.12 61,700 63,600 60,800 419,253 26,187,788,850
종근당바이오 (063160) 22,600 200 .89 22,600 23,100 22,300 12,861 291,232,925
현대로템 (064350) 107,600 1000 .94 105,700 110,800 105,700 1,114,314 120,996,917,800
LG씨엔에스 (064400) 56,600 600 1.07 56,100 57,000 55,800 366,182 20,714,264,950
SNT모티브 (064960) 28,350 -200 -.7 28,650 28,650 27,800 37,311 1,048,398,400
LG전자 (066570) 72,500 -500 -.68 73,600 73,600 71,600 451,096 32,601,081,700
LG전자우 (066575) 35,750 50 .14 35,750 36,250 35,150 38,281 1,363,037,125
엘앤에프 (066970) 63,400 -1100 -1.71 64,600 64,800 61,800 205,201 12,915,432,550
세이브존I&C (067830) 2,450 25 1.03 2,425 2,465 2,405 50,485 123,561,625
셀트리온 (068270) 154,300 0 0 153,500 154,600 151,900 529,072 81,078,440,650
삼성출판사 (068290) 16,640 70 .42 16,570 16,830 16,570 10,650 177,986,030
TKG휴켐스 (069260) 15,970 -50 -.31 16,070 16,120 15,970 37,124 595,169,635
대호에이엘 (069460) 1,835 2 .11 1,833 1,840 1,795 505,418 920,596,492
대웅제약 (069620) 143,100 6200 4.53 136,600 144,500 135,500 35,120 4,991,378,200
한세엠케이 (069640) 1,194 10 .84 1,197 1,197 1,184 6,389 7,623,146
DSR제강 (069730) 3,520 0 0 3,525 3,560 3,480 13,380 46,989,515
현대백화점 (069960) 65,600 -400 -.61 65,500 66,100 65,100 51,013 3,348,850,400
모나용평 (070960) 4,380 100 2.34 4,305 4,400 4,215 197,023 849,699,404
한국금융지주 (071050) 89,000 -400 -.45 89,100 90,400 88,000 149,580 13,331,733,350
한국금융지주우 (071055) 66,500 -200 -.3 66,700 66,900 65,900 25,779 1,718,044,100
하이스틸 (071090) 3,980 15 .38 3,915 4,035 3,885 352,727 1,393,752,904
지역난방공사 (071320) 61,500 4100 7.14 58,700 61,800 58,700 82,536 4,980,944,500
롯데하이마트 (071840) 7,610 0 0 7,560 7,630 7,490 25,854 194,990,890
코아스 (071950) 9,320 -80 -.85 9,620 9,620 9,250 16,435 153,522,550
HD현대마린엔진 (071970) 39,750 -200 -.5 39,600 40,800 39,550 348,911 14,020,651,075
유엔젤 (072130) 5,440 -80 -1.45 5,480 5,520 5,310 245,706 1,327,959,360
농심홀딩스 (072710) 71,400 900 1.28 70,000 71,900 70,000 6,413 456,519,700
금호타이어 (073240) 4,890 15 .31 4,900 4,905 4,785 232,605 1,131,137,821
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,430 50 1.48 3,380 3,440 3,340 7,963 26,768,530
세진중공업 (075580) 9,400 210 2.29 9,200 9,470 9,200 604,250 5,656,810,770
유니퀘스트 (077500) 6,370 70 1.11 6,300 6,400 6,230 162,160 1,025,678,530
STX엔진 (077970) 24,600 -100 -.4 24,700 25,000 24,250 184,117 4,532,928,025
텔코웨어 (078000) 9,710 30 .31 9,560 9,750 9,550 31,917 308,294,215
에이블씨엔씨 (078520) 7,160 -50 -.69 7,160 7,220 7,070 80,317 572,246,920
GS (078930) 39,300 -250 -.63 39,500 39,800 39,200 179,540 7,086,243,300
GS우 (078935) 38,500 350 .92 38,200 38,500 38,150 8,245 316,010,200
CJ CGV (079160) 4,805 -25 -.52 4,815 4,860 4,775 172,330 827,559,078
현대리바트 (079430) 7,820 50 .64 7,780 7,950 7,710 19,027 148,164,925
LIG넥스원 (079550) 380,000 2000 .53 377,000 385,500 374,000 120,650 45,859,089,000
전진건설로봇 (079900) 52,300 -200 -.38 51,700 53,200 49,950 195,042 10,077,602,850
휴비스 (079980) 2,935 105 3.71 2,800 2,970 2,790 126,952 365,434,952
일진다이아 (081000) 12,620 420 3.44 12,160 12,630 12,160 20,620 256,901,295
미스토홀딩스 (081660) 38,900 1950 5.28 37,450 39,100 37,300 224,098 8,652,865,950
동양생명 (082640) 5,770 120 2.12 5,690 5,790 5,600 188,202 1,079,657,575
한화엔진 (082740) 29,300 50 .17 29,400 30,000 29,250 783,672 23,133,233,150
그린케미칼 (083420) 9,010 310 3.56 8,700 9,180 8,510 1,243,328 11,108,756,465
대한제강 (084010) 16,160 -90 -.55 16,110 16,380 16,110 19,274 311,578,655
동양고속 (084670) 7,410 -40 -.54 7,530 7,740 7,410 11,308 85,454,540
이월드 (084680) 1,436 3 .21 1,444 1,448 1,425 138,261 198,107,773
대상홀딩스 (084690) 9,600 200 2.13 9,390 9,610 9,260 288,140 2,728,966,280
대상홀딩스우 (084695) 14,560 -140 -.95 14,710 14,710 14,380 16,956 245,262,630
TBH글로벌 (084870) 1,199 -26 -2.12 1,210 1,225 1,183 32,526 39,017,193
엔케이 (085310) 875 -13 -1.46 885 889 872 169,488 148,878,928
미래에셋생명 (085620) 6,010 240 4.16 5,780 6,180 5,750 423,528 2,554,938,280
현대글로비스 (086280) 113,000 -1700 -1.48 113,600 114,000 111,600 303,549 34,230,624,390
하나금융지주 (086790) 65,500 600 .92 64,500 65,700 64,400 553,546 36,147,503,950
이리츠코크렙 (088260) 4,740 0 0 4,740 4,755 4,710 23,654 111,972,340
한화생명 (088350) 2,690 10 .37 2,680 2,705 2,615 1,202,740 3,213,404,317
진도 (088790) 1,977 2 .1 1,975 1,995 1,959 43,767 86,587,620
맥쿼리인프라 (088980) 11,500 -40 -.35 11,540 11,540 11,490 632,912 7,284,497,785
HDC현대EP (089470) 3,670 10 .27 3,670 3,680 3,640 16,754 61,328,870
제주항공 (089590) 6,870 0 0 6,900 6,900 6,820 82,838 568,144,700
롯데렌탈 (089860) 31,050 100 .32 31,000 31,100 30,600 37,090 1,146,503,375
평화산업 (090080) 1,800 -173 -8.77 1,955 2,055 1,800 10,977,298 21,141,122,475
노루페인트 (090350) 8,280 100 1.22 8,220 8,340 8,140 120,224 995,485,480
노루페인트우 (090355) 12,350 -70 -.56 12,590 12,590 12,350 1,093 13,550,380
메타랩스 (090370) 1,453 31 2.18 1,421 1,500 1,419 21,521 31,038,143
아모레퍼시픽 (090430) 123,500 800 .65 122,000 124,500 120,900 202,888 24,906,270,350
아모레퍼시픽우 (090435) 39,150 350 .9 38,800 39,300 38,500 16,278 637,050,025
비에이치 (090460) 13,520 90 .67 13,470 13,745 13,470 168,598 2,292,460,860
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,185 10 .46 2,165 2,195 2,165 180,592 393,873,775
디아이씨 (092200) 4,605 35 .77 4,585 4,630 4,550 141,564 649,698,110
KEC (092220) 760 6 .8 756 764 746 516,810 391,401,099
KPX홀딩스 (092230) 64,200 500 .78 63,900 64,400 63,500 3,647 233,277,600
기신정기 (092440) 2,525 40 1.61 2,485 2,555 2,470 158,331 399,122,511
DYP (092780) 4,620 30 .65 4,590 4,640 4,540 7,979 36,666,385
넥스틸 (092790) 12,470 -40 -.32 12,430 12,600 12,220 304,633 3,784,161,910
LF (093050) 15,290 -50 -.33 15,340 15,400 15,280 16,465 252,602,895
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,485 -105 -4.05 2,600 2,695 2,455 1,868,387 4,717,986,679
후성 (093370) 4,350 15 .35 4,355 4,400 4,295 299,556 1,304,139,946
효성ITX (094280) 12,160 -10 -.08 12,160 12,240 12,120 13,160 159,774,010
맵스리얼티1 (094800) 4,350 50 1.16 4,300 4,350 4,290 26,730 115,556,670
AJ네트웍스 (095570) 3,795 20 .53 3,775 3,805 3,745 258,681 977,311,872
웅진씽크빅 (095720) 1,640 11 .68 1,616 1,640 1,616 208,194 339,286,303
JW홀딩스 (096760) 3,125 35 1.13 3,105 3,130 3,090 56,737 176,597,429
SK이노베이션 (096770) 89,800 -400 -.44 90,700 90,800 88,900 277,731 24,922,911,150
SK이노베이션우 (096775) 63,900 -700 -1.08 64,600 64,600 63,400 3,327 212,684,000
HJ중공업 (097230) 7,900 700 9.72 7,310 8,040 7,310 3,516,013 27,329,876,070
엠씨넥스 (097520) 26,600 -200 -.75 26,950 26,950 26,250 34,752 924,367,925
CJ제일제당 (097950) 236,000 -2500 -1.05 238,500 239,500 235,000 88,180 20,826,690,250
CJ제일제당 우 (097955) 139,500 0 0 139,500 139,700 137,700 2,885 400,428,750
SK오션플랜트 (100090) 19,840 3940 24.78 16,150 20,300 16,040 4,084,885 76,907,030,000
비상교육 (100220) 5,460 190 3.61 5,280 5,480 5,200 139,773 781,492,450
진양홀딩스 (100250) 3,075 5 .16 3,065 3,085 3,050 34,273 105,117,450
SNT에너지 (100840) 38,050 1150 3.12 37,100 38,100 35,800 126,295 4,703,889,650
인바이오젠 (101140) 14,650 300 2.09 14,080 14,780 14,050 44,013 635,635,325
해태제과식품 (101530) 6,890 40 .58 6,870 6,890 6,800 24,272 166,309,580
동성케미컬 (102260) 4,085 -40 -.97 4,120 4,150 4,050 94,976 387,144,593
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 11,020 120 1.1 10,940 11,040 10,820 12,445 135,600,320
풍산 (103140) 58,900 500 .86 58,900 59,500 58,300 194,262 11,435,727,950
일진전기 (103590) 28,200 -400 -1.4 29,150 29,750 27,550 2,062,932 59,375,055,525
한국철강 (104700) 8,540 330 4.02 8,210 8,540 8,180 72,977 615,554,980
KB금융 (105560) 93,400 800 .86 92,700 94,100 92,600 715,874 66,882,226,550
한세실업 (105630) 11,370 -90 -.79 11,560 11,560 11,310 71,264 812,133,330
우진 (105840) 7,860 170 2.21 7,800 7,910 7,360 106,041 830,365,330
미원홀딩스 (107590) 74,100 0 0 74,000 74,500 74,000 159 11,775,600
LX세미콘 (108320) 61,300 2100 3.55 60,000 61,800 59,500 63,158 3,846,712,850
LX하우시스 (108670) 29,500 -200 -.67 29,900 30,000 29,500 14,104 418,744,700
LX하우시스우 (108675) 18,150 80 .44 18,010 18,150 18,010 832 15,049,130
주성코퍼레이션 (109070) 981 3 .31 978 990 950 353,874 342,346,374
호전실업 (111110) 8,290 10 .12 8,280 8,310 8,250 12,019 99,548,450
동인기연 (111380) 17,430 -330 -1.86 17,690 17,840 17,240 7,711 134,172,825
영원무역 (111770) 51,900 900 1.76 51,000 52,500 50,600 84,687 4,399,929,986
씨에스윈드 (112610) 49,300 6350 14.78 44,500 49,600 44,000 2,281,588 108,874,707,800
GKL (114090) 12,820 150 1.18 12,740 12,900 12,680 215,087 2,759,701,880
대성에너지 (117580) 7,720 90 1.18 7,650 7,770 7,630 38,519 296,535,950
메타케어 (118000) 315 1 .32 316 317 309 397,962 124,241,211
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 100,500 700 .7 100,100 100,600 99,200 1,267 126,574,400
코오롱인더 (120110) 30,850 350 1.15 30,600 31,050 30,600 81,281 2,503,780,475
코오롱인더우 (120115) 20,300 50 .25 20,350 20,450 20,100 6,205 125,657,400
아이마켓코리아 (122900) 8,090 10 .12 8,070 8,090 8,030 27,594 222,556,670
한국화장품 (123690) 7,130 30 .42 7,100 7,130 7,000 41,715 295,684,455
SJM (123700) 3,175 10 .32 3,165 3,180 3,165 16,014 50,843,135
한국자산신탁 (123890) 2,410 0 0 2,415 2,420 2,382 125,980 302,348,912
현대퓨처넷 (126560) 3,200 25 .79 3,150 3,210 3,150 110,099 351,129,815
수산인더스트리 (126720) 19,820 170 .87 19,860 19,860 19,620 9,565 189,186,720
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 288,500 11500 4.15 274,000 293,500 272,000 146,453 42,203,501,000
인터지스 (129260) 2,615 50 1.95 2,615 2,700 2,575 348,874 922,305,992
한전산업 (130660) 11,190 200 1.82 11,060 11,320 11,010 343,280 3,836,597,790
화인베스틸 (133820) 907 66 7.85 847 958 842 809,734 732,505,504
미원화학 (134380) 79,000 1400 1.8 78,100 79,000 77,600 148 11,511,900
시디즈 (134790) 28,700 -50 -.17 28,900 28,900 28,500 7,045 202,069,200
선진 (136490) 7,350 470 6.83 6,880 7,410 6,820 890,024 6,375,493,620
에스디바이오센서 (137310) 9,740 240 2.53 9,500 9,870 9,370 123,691 1,197,951,265
메리츠금융지주 (138040) 116,600 -300 -.26 117,500 117,900 115,900 196,377 22,972,910,850
코오롱ENP (138490) 6,560 60 .92 6,480 6,610 6,480 117,426 769,760,730
BNK금융지주 (138930) 10,550 0 0 10,550 10,600 10,440 861,199 9,081,835,610
iM금융지주 (139130) 10,620 100 .95 10,530 10,640 10,520 640,521 6,779,794,040
이마트 (139480) 82,800 -2000 -2.36 84,800 85,100 82,200 362,807 30,052,409,500
아주스틸 (139990) 3,835 5 .13 3,830 3,850 3,810 23,580 90,226,644
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,586 -14 -.88 1,598 1,601 1,582 13,593 21,627,779
다이나믹디자인 (145210) 1,079 -65 -5.68 1,144 1,144 1,079 155,297 170,191,504
케이탑리츠 (145270) 947 2 .21 939 950 939 21,589 20,416,455
덴티움 (145720) 63,700 1300 2.08 62,500 64,400 62,100 54,298 3,445,950,050
삼양사 (145990) 48,000 -550 -1.13 48,600 48,650 47,400 12,346 590,101,650
삼양사우 (145995) 31,400 100 .32 31,750 31,750 31,350 443 14,035,600
한국ANKOR유전 (152550) 259 -1 -.38 261 262 258 516,933 133,964,110
DSR (155660) 3,815 -25 -.65 3,815 3,880 3,795 16,459 62,871,095
애경케미칼 (161000) 10,630 370 3.61 10,270 11,090 10,220 2,401,077 25,700,288,555
한국타이어앤테크놀로지 (161390) 40,300 500 1.26 39,700 40,700 39,650 227,447 9,142,326,025
한국콜마 (161890) 84,400 900 1.08 83,700 86,000 83,200 254,481 21,604,422,950
동일고무벨트 (163560) 7,490 -10 -.13 7,400 7,530 7,370 70,600 526,997,780
동아에스티 (170900) 48,300 600 1.26 47,200 48,450 46,750 19,194 911,616,100
JB금융지주 (175330) 17,820 240 1.37 17,580 17,930 17,560 440,681 7,835,422,225
PI첨단소재 (178920) 17,320 310 1.82 17,100 17,420 17,010 98,072 1,690,273,440
한진칼 (180640) 150,600 34700 29.94 147,200 150,600 141,000 846,472 125,468,896,400
한진칼우 (18064K) 38,600 8900 29.97 38,600 38,600 38,600 21,427 827,073,300
NHN (181710) 20,200 -350 -1.7 20,700 20,750 20,000 218,789 4,423,184,925
아세아시멘트 (183190) 11,290 -20 -.18 11,400 11,400 11,190 62,740 707,471,790
종근당 (185750) 82,900 2400 2.98 80,500 83,900 79,700 31,503 2,608,329,200
더블유게임즈 (192080) 52,800 -3900 -6.88 53,500 54,000 51,600 263,059 13,810,020,750
쿠쿠홀딩스 (192400) 28,350 1500 5.59 27,000 28,400 26,500 41,900 1,162,580,400
드림텍 (192650) 6,200 30 .49 6,190 6,290 6,090 144,324 891,249,500
코스맥스 (192820) 214,000 21500 11.17 198,500 216,500 198,400 202,931 42,556,571,450
제이에스코퍼레이션 (194370) 8,640 -40 -.46 8,680 8,810 8,550 121,799 1,055,678,265
해성디에스 (195870) 20,400 450 2.26 20,150 20,800 20,100 154,409 3,163,457,100
서연이화 (200880) 11,950 -30 -.25 12,120 12,120 11,880 84,269 1,007,738,770
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 37,250 -200 -.53 37,450 37,600 36,800 112,010 4,155,607,150
삼성바이오로직스 (207940) 1,005,000 5000 .5 996,000 1,014,000 989,000 67,922 68,143,239,246
디와이파워 (210540) 11,920 30 .25 11,950 11,970 11,860 18,693 223,009,695
SK디앤디 (210980) 9,000 -70 -.77 9,070 9,070 8,930 32,854 295,680,185
한솔제지 (213500) 8,590 0 0 8,600 8,630 8,510 30,828 263,671,645
이노션 (214320) 18,100 -150 -.82 18,290 18,290 18,020 72,616 1,312,567,000
금호에이치티 (214330) 657 12 1.86 646 664 644 526,888 344,526,442
경보제약 (214390) 5,480 80 1.48 5,370 5,480 5,350 13,220 71,332,380
토니모리 (214420) 9,290 90 .98 9,250 9,310 9,050 213,159 1,965,442,700
잇츠한불 (226320) 12,530 340 2.79 12,200 12,600 12,200 32,932 410,484,925
현대코퍼레이션홀딩스 (227840) 11,390 50 .44 11,340 11,510 11,270 28,349 323,293,635
LS에코에너지 (229640) 35,800 1000 2.87 35,600 36,150 35,200 207,908 7,414,559,125
JW생명과학 (234080) 11,950 50 .42 11,900 11,960 11,850 22,758 271,156,120
두산밥캣 (241560) 47,950 -450 -.93 48,400 48,450 47,550 232,220 11,127,207,875
화승엔터프라이즈 (241590) 8,680 190 2.24 8,490 8,710 8,220 232,513 1,977,717,820
에이플러스에셋 (244920) 5,200 20 .39 5,180 5,250 5,090 99,354 511,081,965
솔루엠 (248070) 16,830 130 .78 16,890 16,930 16,650 102,368 1,716,857,755
샘표식품 (248170) 27,000 200 .75 26,750 27,000 26,650 6,468 173,673,800
일동제약 (249420) 11,550 -60 -.52 11,640 11,680 11,460 24,538 282,782,975
넷마블 (251270) 50,500 -1000 -1.94 51,500 51,600 50,300 159,487 8,118,388,300
크래프톤 (259960) 373,000 3500 .95 371,000 374,500 369,500 87,330 32,503,249,950
크라운제과 (264900) 8,470 -30 -.35 8,500 8,550 8,400 18,493 156,818,030
크라운제과우 (26490K) 9,910 -10 -.1 10,060 10,060 9,850 4,801 47,634,945
HD현대 (267250) 82,100 1400 1.73 80,800 82,300 80,100 159,634 13,069,626,050
HD현대일렉트릭 (267260) 354,000 13000 3.81 347,000 354,500 341,000 282,141 98,914,709,000
HD현대건설기계 (267270) 73,300 -400 -.54 73,300 73,900 72,100 97,485 7,117,244,650
경동도시가스 (267290) 18,000 80 .45 17,940 18,050 17,840 11,260 202,479,515
아시아나IDT (267850) 12,130 510 4.39 11,700 12,330 11,700 77,109 932,437,510
미원에스씨 (268280) 157,900 800 .51 157,100 160,800 157,100 1,131 179,582,000
오리온 (271560) 122,600 100 .08 122,000 123,600 121,100 96,349 11,807,095,250
일진하이솔루스 (271940) 14,150 620 4.58 13,900 14,270 13,500 114,603 1,602,948,825
제일약품 (271980) 12,340 120 .98 12,220 12,370 12,160 28,278 347,087,650
한화시스템 (272210) 43,100 -100 -.23 43,500 44,500 43,000 1,950,147 85,183,379,225
진에어 (272450) 9,130 60 .66 9,080 9,180 9,070 66,641 608,124,565
삼양패키징 (272550) 13,500 120 .9 13,490 13,550 13,350 10,994 147,997,775
에이피알 (278470) 109,400 300 .27 107,700 111,300 105,200 713,126 77,645,743,600
롯데웰푸드 (280360) 115,600 -400 -.34 116,800 116,800 114,500 12,617 1,455,012,050
케이씨텍 (281820) 28,850 1000 3.59 28,350 29,700 27,950 199,368 5,767,436,850
BGF리테일 (282330) 101,100 -400 -.39 101,900 101,900 100,300 52,506 5,292,531,800
쿠쿠홈시스 (284740) 25,650 600 2.4 25,050 26,000 24,600 106,209 2,679,913,450
SK케미칼 (285130) 49,700 -600 -1.19 50,100 50,500 48,000 122,871 6,058,896,025
SK케미칼우 (28513K) 21,700 -150 -.69 21,700 22,100 21,100 15,184 325,978,050
롯데이노베이트 (286940) 19,080 -140 -.73 19,260 19,360 18,980 8,628 165,279,340
하나제약 (293480) 11,540 40 .35 11,500 11,550 11,490 4,142 47,694,360
신한알파리츠 (293940) 5,730 -40 -.69 5,770 5,800 5,670 252,560 1,441,607,815
HDC현대산업개발 (294870) 25,500 500 2 25,200 25,800 25,200 162,264 4,149,504,300
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 239,500 0 0 239,500 243,000 235,000 10,266 2,456,244,750
효성중공업 (298040) 556,000 16000 2.96 549,000 559,000 540,000 61,112 33,751,083,500
HS효성첨단소재 (298050) 200,000 11500 6.1 189,500 201,500 188,000 25,607 5,019,598,450
에어부산 (298690) 2,165 25 1.17 2,155 2,175 2,130 197,588 425,369,393
한일시멘트 (300720) 18,260 240 1.33 18,190 18,380 17,930 97,610 1,773,915,925
SK바이오사이언스 (302440) 40,200 200 .5 40,000 40,350 39,650 56,134 2,252,947,500
세아제강 (306200) 172,200 500 .29 171,500 173,500 168,000 7,385 1,263,189,500
현대오토에버 (307950) 137,900 3900 2.91 135,600 138,100 135,000 80,359 11,010,807,000
씨티알모빌리티 (308170) 6,260 180 2.96 6,150 6,260 6,100 5,697 35,238,180
우리금융지주 (316140) 17,960 110 .62 17,860 18,140 17,850 1,933,239 34,824,467,675
자이에스앤디 (317400) 3,520 50 1.44 3,470 3,520 3,455 41,728 145,575,110
HD현대에너지솔루션 (322000) 44,050 10150 29.94 35,400 44,050 35,400 2,318,592 96,630,776,050
카카오뱅크 (323410) 23,350 550 2.41 22,850 23,450 22,850 461,108 10,728,600,850
SK바이오팜 (326030) 92,100 100 .11 91,400 92,300 89,500 199,980 18,252,549,300
HD현대중공업 (329180) 416,000 6500 1.59 410,000 418,000 407,000 131,113 54,384,712,500
롯데리츠 (330590) 3,635 -15 -.41 3,650 3,660 3,590 206,577 749,280,371
이지스밸류리츠 (334890) 4,755 25 .53 4,730 4,780 4,705 69,867 332,018,157
두산퓨얼셀 (336260) 17,150 1130 7.05 16,270 17,340 16,270 565,816 9,590,007,860
두산퓨얼셀1우 (33626K) 4,760 125 2.7 4,675 4,830 4,635 84,782 402,843,630
두산퓨얼셀2우B (33626L) 8,270 350 4.42 8,000 8,300 8,000 10,367 85,122,560
솔루스첨단소재 (336370) 8,620 30 .35 8,600 8,740 8,410 110,388 943,991,750
솔루스첨단소재1우 (33637K) 1,820 -8 -.44 1,832 1,832 1,806 29,477 53,489,151
솔루스첨단소재2우B (33637L) 4,355 35 .81 4,250 4,395 4,235 45,820 196,704,989
NH프라임리츠 (338100) 4,610 -20 -.43 4,625 4,625 4,580 44,884 206,520,592
교촌에프앤비 (339770) 5,280 60 1.15 5,260 5,290 5,100 91,705 473,506,625
KCC글라스 (344820) 30,800 -200 -.65 31,000 31,100 30,550 34,933 1,074,097,900
제이알글로벌리츠 (348950) 2,765 -15 -.54 2,780 2,785 2,755 222,773 616,746,626
이지스레지던스리츠 (350520) 4,270 20 .47 4,250 4,280 4,250 22,971 98,034,908
하이브 (352820) 275,000 8000 3 267,500 277,000 267,500 196,783 53,979,447,250
대덕전자 (353200) 15,750 320 2.07 15,610 16,100 15,430 353,696 5,600,905,835
대덕전자1우 (35320K) 7,690 10 .13 7,720 7,740 7,550 3,916 29,859,350
코람코라이프인프라리츠 (357120) 4,560 0 0 4,560 4,575 4,540 84,026 382,959,827
미래에셋맵스리츠 (357250) 2,795 -5 -.18 2,800 2,810 2,790 20,328 56,849,793
마스턴프리미어리츠 (357430) 1,471 -1 -.07 1,480 1,480 1,469 88,479 130,083,740
SK아이이테크놀로지 (361610) 22,850 100 .44 22,900 23,050 22,300 105,210 2,390,247,425
티와이홀딩스 (363280) 2,355 90 3.97 2,290 2,355 2,250 107,985 248,755,905
티와이홀딩스우 (36328K) 3,800 -60 -1.55 3,840 3,840 3,700 31,666 119,674,520
ESR켄달스퀘어리츠 (365550) 4,630 15 .33 4,560 4,630 4,535 357,613 1,631,484,449
한컴라이프케어 (372910) 3,000 15 .5 2,965 3,005 2,955 88,229 262,807,359
LG에너지솔루션 (373220) 313,500 1500 .48 313,000 315,000 306,000 223,695 69,760,613,000
DL이앤씨 (375500) 44,650 150 .34 45,000 45,400 44,600 132,135 5,943,787,525
DL이앤씨우 (37550K) 19,020 70 .37 18,950 19,050 18,670 5,102 96,861,225
DL이앤씨2우(전환) (37550L) 29,600 -150 -.5 29,750 30,100 29,350 7,338 218,675,050
디앤디플랫폼리츠 (377190) 3,250 -15 -.46 3,250 3,270 3,215 61,083 197,487,869
카카오페이 (377300) 30,200 550 1.85 29,650 30,350 29,450 279,765 8,408,480,925
바이오노트 (377740) 4,625 -25 -.54 4,695 4,695 4,605 22,555 104,570,985
화승알앤에이 (378850) 3,245 20 .62 3,230 3,255 3,215 28,040 90,787,615
케이카 (381970) 14,200 100 .71 14,170 14,250 14,040 84,702 1,201,798,365
F&F (383220) 70,900 1400 2.01 70,800 72,000 69,700 51,089 3,637,239,900
LX홀딩스 (383800) 7,240 160 2.26 7,100 7,270 7,080 290,847 2,102,141,000
LX홀딩스1우 (38380K) 8,430 240 2.93 8,300 8,580 8,290 5,195 43,911,980
SK리츠 (395400) 4,915 -35 -.71 4,950 4,965 4,890 201,115 987,823,490
미래에셋글로벌리츠 (396690) 2,810 -10 -.35 2,820 2,820 2,760 60,484 168,555,366
NH올원리츠 (400760) 3,655 15 .41 3,630 3,665 3,625 35,344 128,704,469
SK스퀘어 (402340) 103,500 3600 3.6 101,000 104,200 100,600 322,453 33,172,921,800
쏘카 (403550) 14,010 -110 -.78 14,000 14,390 13,950 11,304 158,354,875
신한서부티엔디리츠 (404990) 3,505 -15 -.43 3,520 3,520 3,445 60,353 210,324,967
KB발해인프라 (415640) 7,810 -20 -.26 7,830 7,830 7,730 46,840 364,906,855
코람코더원리츠 (417310) 5,380 -30 -.55 5,410 5,430 5,350 41,827 224,926,775
KB스타리츠 (432320) 4,005 0 0 4,020 4,045 3,995 50,580 202,628,878
HD현대마린솔루션 (443060) 167,500 2500 1.52 164,000 169,200 162,500 95,883 15,998,345,100
유니드비티플러스 (446070) 4,100 20 .49 4,090 4,110 4,030 26,043 106,044,819
삼성FN리츠 (448730) 4,615 -5 -.11 4,620 4,640 4,580 61,305 282,471,072
에코프로머티 (450080) 50,200 -400 -.79 50,800 51,100 48,750 417,839 20,769,226,250
코오롱모빌리티그룹 (450140) 2,135 45 2.15 2,110 2,150 2,065 267,139 563,849,620
코오롱모빌리티그룹우 (45014K) 3,095 10 .32 3,075 3,130 3,065 8,643 26,737,593
한화리츠 (451800) 3,820 -25 -.65 3,845 3,850 3,800 188,070 720,124,232
한화갤러리아 (452260) 1,244 4 .32 1,240 1,250 1,239 478,815 595,707,093
한화갤러리아우 (45226K) 2,350 15 .64 2,335 2,350 2,335 1,889 4,435,245
현대그린푸드 (453340) 15,500 10 .06 15,480 15,510 15,250 38,981 601,872,825
두산로보틱스 (454910) 52,300 1800 3.56 51,200 52,300 50,200 391,948 20,118,926,150
OCI (456040) 61,100 1900 3.21 60,200 62,800 59,700 102,840 6,297,425,950
이수스페셜티케미컬 (457190) 41,550 0 0 41,550 41,950 39,900 200,921 8,221,946,500
동국씨엠 (460850) 6,460 80 1.25 6,440 6,460 6,360 28,999 185,577,310
동국제강 (460860) 9,420 -150 -1.57 9,530 9,540 9,220 160,293 1,497,640,950
조선내화 (462520) 13,500 0 0 13,560 13,590 13,390 3,723 50,118,710
시프트업 (462870) 54,800 1800 3.4 53,600 55,100 53,000 188,715 10,219,354,200
STX그린로지스 (465770) 9,070 -90 -.98 9,190 9,190 8,990 175,140 1,592,999,080
SK이터닉스 (475150) 18,830 1920 11.35 17,180 19,100 17,180 5,048,025 93,338,783,770
더본코리아 (475560) 27,850 750 2.77 27,050 28,050 26,800 93,617 2,584,746,050
씨케이솔루션 (480370) 12,900 1140 9.69 12,130 14,000 11,760 4,467,497 59,265,038,340
신한글로벌액티브리츠 (481850) 1,585 -11 -.69 1,600 1,600 1,580 67,132 106,465,002
엠앤씨솔루션 (484870) 101,400 0 0 101,800 104,500 100,400 34,485 3,505,317,100
HS효성 (487570) 39,600 -500 -1.25 40,100 40,250 39,250 15,921 632,335,125
한화비전 (489790) 64,000 1800 2.89 63,500 67,200 62,900 1,714,723 111,668,797,500
GS피앤엘 (499790) 23,200 150 .65 23,050 23,650 22,600 112,887 2,598,394,800
엘브이엠씨홀딩스 (900140) 1,786 19 1.08 1,767 1,813 1,755 397,075 710,237,903
프레스티지바이오파마 (950210) 13,830 -160 -1.14 13,990 14,150 13,590 93,767 1,291,449,910

Leave a Comment