KOSPI 20250516

KOSPI 일별 조회 데이터 [962] (2025-05-16)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,300 -100 -1.56 6,430 6,430 6,270 43,617 275,223,015
KR모터스 (000040) 406 -15 -3.56 428 430 405 386,995 158,993,468
경방 (000050) 7,780 490 6.72 7,390 8,550 7,020 4,644,688 36,975,785,660
삼양홀딩스 (000070) 63,500 -1600 -2.46 65,200 65,600 62,900 32,365 2,065,515,350
삼양홀딩스우 (000075) 63,300 -300 -.47 64,100 64,100 62,700 218 13,812,400
하이트진로 (000080) 19,420 130 .67 19,360 19,630 19,330 216,302 4,207,102,765
하이트진로2우B (000087) 15,320 30 .2 15,370 15,370 15,300 397 6,081,450
유한양행 (000100) 106,200 -800 -.75 107,300 107,800 105,900 207,505 22,101,320,150
유한양행우 (000105) 97,200 -600 -.61 97,900 98,500 97,000 3,832 373,636,100
CJ대한통운 (000120) 79,500 300 .38 79,700 79,800 78,700 68,841 5,456,161,600
하이트진로홀딩스 (000140) 8,610 60 .7 8,570 8,620 8,550 19,284 165,804,400
하이트진로홀딩스우 (000145) 10,810 0 0 10,820 10,820 10,810 189 2,044,120
두산 (000150) 404,500 12500 3.19 397,000 409,000 392,000 204,465 80,449,530,250
두산우 (000155) 252,500 18000 7.68 234,500 256,000 234,500 110,419 27,284,502,750
두산2우B (000157) 377,500 45500 13.7 333,000 406,500 333,000 20,363 7,499,688,000
성창기업지주 (000180) 1,410 -5 -.35 1,415 1,420 1,400 42,231 59,394,659
DL (000210) 40,450 1600 4.12 38,800 40,450 38,700 164,201 6,545,972,400
DL우 (000215) 21,500 200 .94 21,600 22,000 21,150 2,019 43,686,325
유유제약 (000220) 4,530 -90 -1.95 4,620 4,650 4,495 63,887 289,563,789
유유제약1우 (000225) 4,980 75 1.53 4,880 4,995 4,855 6,714 33,194,205
유유제약2우B (000227) 10,000 -190 -1.86 10,290 10,290 10,000 573 5,755,510
일동홀딩스 (000230) 5,980 -90 -1.48 6,070 6,130 5,890 57,746 345,527,695
한국앤컴퍼니 (000240) 16,600 -140 -.84 16,760 16,890 16,400 68,581 1,136,895,285
기아 (000270) 92,000 800 .88 91,300 92,300 91,300 500,754 46,018,426,700
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,270 -350 -2.24 15,610 15,610 15,040 46,075 703,176,180
노루홀딩스우 (000325) 30,100 -100 -.33 30,200 30,200 30,100 576 17,369,350
한화손해보험 (000370) 4,250 -25 -.58 4,255 4,350 4,205 306,848 1,312,009,135
삼화페인트 (000390) 5,910 -140 -2.31 6,020 6,080 5,820 106,887 630,282,695
롯데손해보험 (000400) 1,528 -49 -3.11 1,584 1,584 1,507 466,627 713,227,873
대원강업 (000430) 3,865 50 1.31 3,815 3,985 3,815 144,282 565,984,827
CR홀딩스 (000480) 5,120 -170 -3.21 5,310 5,310 5,040 26,931 138,198,960
대동 (000490) 10,900 310 2.93 10,770 10,990 10,710 251,676 2,736,710,060
가온전선 (000500) 65,600 700 1.08 65,300 68,200 65,000 90,525 5,999,900,050
삼일제약 (000520) 12,140 -670 -5.23 12,540 12,640 12,120 208,019 2,550,671,590
흥국화재 (000540) 3,900 395 11.27 3,655 4,320 3,610 8,304,911 33,657,860,301
흥국화재우 (000545) 10,040 2310 29.88 8,010 10,040 7,700 832,976 7,794,892,430
CS홀딩스 (000590) 75,900 300 .4 75,000 75,900 74,700 1,643 123,900,200
동아쏘시오홀딩스 (000640) 99,300 -1800 -1.78 101,100 101,100 98,300 13,152 1,303,119,700
천일고속 (000650) 40,100 50 .12 40,050 40,500 39,600 112 4,475,350
SK하이닉스 (000660) 204,500 4000 2 206,000 206,750 203,500 2,419,507 496,481,724,500
영풍 (000670) 35,850 -800 -2.18 36,500 36,850 35,700 12,294 444,269,875
LS네트웍스 (000680) 3,630 -20 -.55 3,660 3,660 3,525 370,990 1,325,972,147
유수홀딩스 (000700) 5,480 0 0 5,480 5,480 5,420 15,318 83,495,300
현대건설 (000720) 44,600 1150 2.65 43,600 45,000 43,500 788,957 35,109,565,700
현대건설우 (000725) 54,100 -200 -.37 54,300 54,900 53,600 4,256 230,640,750
이화산업 (000760) 10,830 -20 -.18 10,850 11,080 10,820 742 8,120,980
삼성화재 (000810) 370,000 0 0 367,500 371,500 367,000 40,400 14,933,886,000
삼성화재우 (000815) 276,500 -1500 -.54 277,500 278,000 274,000 16,124 4,442,985,750
화천기공 (000850) 29,350 -350 -1.18 29,700 30,000 29,300 2,804 82,858,600
강남제비스코 (000860) 12,040 -640 -5.05 12,690 12,700 12,040 32,601 400,375,150
한화 (000880) 53,000 200 .38 52,400 54,000 52,000 287,377 15,230,235,750
한화우 (000885) 41,850 350 .84 41,850 41,850 41,800 81 3,389,800
한화3우B (00088K) 23,600 300 1.29 23,350 23,600 23,100 106,010 2,480,167,400
보해양조 (000890) 516 -14 -2.64 530 531 500 1,206,113 619,869,977
유니온 (000910) 4,820 -20 -.41 4,920 4,920 4,815 151,367 733,211,595
전방 (000950) 23,400 -2050 -8.06 25,250 25,600 23,250 3,382 81,735,200
한국주철관 (000970) 6,920 -150 -2.12 7,070 7,100 6,850 196,996 1,368,503,695
DB하이텍 (000990) 39,600 200 .51 39,650 39,700 39,150 96,217 3,799,560,525
페이퍼코리아 (001020) 780 -18 -2.26 798 798 728 316,558 239,126,476
CJ (001040) 124,500 -1900 -1.5 126,000 127,700 123,300 122,392 15,232,829,900
CJ우 (001045) 73,000 -500 -.68 73,400 73,700 72,200 3,364 245,280,550
CJ4우(전환) (00104K) 102,600 -1400 -1.35 104,900 104,900 101,000 13,606 1,390,270,900
JW중외제약 (001060) 21,650 -350 -1.59 22,000 22,200 21,600 60,196 1,305,232,175
JW중외제약우 (001065) 28,550 0 0 28,550 28,550 28,550 1 28,550
JW중외제약2우B (001067) 61,000 100 .16 61,000 61,000 61,000 3 183,000
대한방직 (001070) 5,230 -30 -.57 5,180 5,240 5,160 13,392 69,456,270
만호제강 (001080) 27,400 400 1.48 26,800 27,850 26,800 755 20,661,150
LX인터내셔널 (001120) 27,950 0 0 28,150 28,150 27,800 99,548 2,782,427,000
대한제분 (001130) 134,000 -4000 -2.9 137,500 137,500 134,000 3,464 468,795,250
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,795 -270 -8.81 3,000 3,005 2,765 1,732,626 4,938,491,482
금호전기 (001210) 1,186 -19 -1.58 1,205 1,224 1,177 250,522 299,998,944
동국홀딩스 (001230) 7,550 -50 -.66 7,600 7,600 7,400 61,101 458,147,065
GS글로벌 (001250) 2,560 -5 -.19 2,570 2,580 2,555 233,530 598,977,900
남광토건 (001260) 8,100 -100 -1.22 8,320 8,440 8,090 36,412 299,991,455
부국증권 (001270) 29,950 350 1.18 29,650 30,500 29,650 27,808 834,776,150
부국증권우 (001275) 22,300 -100 -.45 22,500 22,500 22,300 4,575 102,381,350
상상인증권 (001290) 506 2 .4 504 538 502 500,403 257,097,318
PKC (001340) 5,830 -150 -2.51 5,960 6,030 5,800 152,514 894,703,845
삼성제약 (001360) 1,459 -33 -2.21 1,492 1,500 1,456 308,543 451,992,564
SG글로벌 (001380) 1,750 -54 -2.99 1,807 1,808 1,737 456,805 807,966,521
KG케미칼 (001390) 3,920 -65 -1.63 3,945 4,010 3,920 174,635 690,196,308
태원물산 (001420) 4,070 110 2.78 3,960 4,070 3,960 6,099 24,505,850
세아베스틸지주 (001430) 18,630 160 .87 18,600 18,630 18,430 66,122 1,226,829,565
대한전선 (001440) 12,130 -150 -1.22 12,280 12,390 12,020 664,680 8,071,798,600
현대해상 (001450) 22,200 -250 -1.11 22,650 22,650 22,050 255,045 5,663,838,525
BYC (001460) 32,900 -850 -2.52 33,450 33,750 32,000 2,536 83,005,625
BYC우 (001465) 14,350 -180 -1.24 14,530 14,530 13,900 2,459 34,664,150
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,620 60 .91 6,600 6,690 6,590 352,955 2,347,723,405
SK증권 (001510) 518 2 .39 518 521 508 1,361,311 699,949,238
SK증권우 (001515) 1,733 15 .87 1,715 1,733 1,704 10,548 18,026,775
동양 (001520) 550 -1 -.18 551 554 539 379,797 207,799,152
동양우 (001525) 4,250 150 3.66 4,135 4,250 4,110 2,486 10,506,415
동양2우B (001527) 8,210 -250 -2.96 8,460 8,460 8,210 2,586 21,357,630
DI동일 (001530) 37,100 1200 3.34 35,550 37,350 35,350 45,500 1,654,217,325
조비 (001550) 12,000 -150 -1.23 12,040 12,140 11,980 15,093 181,521,015
제일연마 (001560) 9,390 140 1.51 9,370 9,430 9,330 5,575 52,236,170
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 514 -9 -1.72 526 527 505 122,763 62,811,587
종근당홀딩스 (001630) 48,450 -950 -1.92 49,400 49,600 48,400 3,511 171,139,600
대상 (001680) 22,400 -2050 -8.38 23,800 23,800 22,050 977,533 21,901,591,175
대상우 (001685) 16,400 -350 -2.09 16,750 16,780 16,140 31,752 518,484,145
신영증권 (001720) 102,200 -3800 -3.58 105,000 106,000 100,300 21,496 2,206,547,900
SK네트웍스 (001740) 4,040 -20 -.49 4,065 4,075 4,040 207,553 841,227,401
한양증권 (001750) 14,830 810 5.78 14,700 14,880 14,500 78,042 1,148,524,330
한양증권우 (001755) 14,680 370 2.59 14,980 14,980 14,600 4,498 66,503,415
SHD (001770) 16,220 20 .12 16,200 16,510 16,150 7,158 116,304,150
알루코 (001780) 2,365 -15 -.63 2,380 2,405 2,355 323,158 769,345,689
대한제당 (001790) 2,750 20 .73 2,740 2,760 2,715 911,442 2,495,153,920
대한제당우 (001795) 2,305 0 0 2,305 2,315 2,285 211,976 487,156,046
오리온홀딩스 (001800) 18,890 40 .21 18,910 19,020 18,410 174,836 3,271,176,190
삼화콘덴서 (001820) 24,600 -550 -2.19 25,200 25,200 24,450 26,093 642,539,275
KISCO홀딩스 (001940) 21,350 -350 -1.61 21,700 21,750 20,950 20,585 438,714,625
코오롱 (002020) 22,200 -750 -3.27 22,950 23,150 21,900 39,693 887,574,200
코오롱우 (002025) 14,470 -100 -.69 14,490 14,590 14,350 2,072 29,874,905
아세아 (002030) 268,500 -4000 -1.47 272,500 273,500 267,000 1,977 532,260,000
비비안 (002070) 1,019 -18 -1.74 1,060 1,226 1,001 7,593,162 8,411,788,955
경농 (002100) 9,280 10 .11 9,280 9,300 9,220 19,970 184,562,910
고려산업 (002140) 2,795 15 .54 2,815 2,815 2,760 75,735 210,572,435
도화엔지니어링 (002150) 6,530 -40 -.61 6,620 6,620 6,530 16,681 109,266,430
삼양통상 (002170) 48,450 -750 -1.52 49,400 50,200 48,450 3,049 149,644,475
한국수출포장 (002200) 2,800 -15 -.53 2,815 2,840 2,800 21,094 59,510,827
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,982 28 1.43 1,970 2,040 1,948 77,097 152,256,952
고려제강 (002240) 17,120 -240 -1.38 17,360 17,410 17,100 8,018 138,054,110
아세아제지 (002310) 7,080 40 .57 7,040 7,250 7,000 251,277 1,790,990,695
한진 (002320) 19,620 -40 -.2 19,870 19,870 19,560 16,284 319,925,220
넥센타이어 (002350) 5,860 -80 -1.35 5,940 5,950 5,790 154,388 902,871,995
넥센타이어1우B (002355) 2,920 -70 -2.34 2,990 2,990 2,915 6,399 18,809,020
SH에너지화학 (002360) 441 -13 -2.86 455 455 435 453,669 200,920,239
KCC (002380) 259,000 -6000 -2.26 266,500 270,000 257,500 25,681 6,698,593,750
한독 (002390) 11,370 -220 -1.9 11,590 11,620 11,310 20,486 234,920,190
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,060 -40 -.78 5,060 5,200 5,060 1,629 8,288,210
삼익악기 (002450) 1,239 -9 -.72 1,240 1,255 1,223 198,049 244,532,136
HS화성 (002460) 9,980 -140 -1.38 10,120 10,150 9,980 1,507 15,089,800
조흥 (002600) 157,400 -1700 -1.07 159,100 159,100 157,400 5 790,400
제일파마홀딩스 (002620) 7,960 -20 -.25 7,980 8,190 7,950 13,420 108,287,790
오리엔트바이오 (002630) 1,469 20 1.38 1,449 1,540 1,399 5,840,596 8,568,860,146
동일제강 (002690) 1,433 35 2.5 1,419 1,433 1,416 27,317 38,967,104
신일전자 (002700) 1,497 -10 -.66 1,510 1,517 1,488 539,980 809,814,410
TCC스틸 (002710) 18,500 -620 -3.24 19,200 19,200 18,210 137,318 2,541,945,415
국제약품 (002720) 4,555 -105 -2.25 4,610 4,645 4,545 125,917 576,863,023
보락 (002760) 1,089 -33 -2.94 1,122 1,122 1,081 314,109 342,278,609
진흥기업 (002780) 733 -11 -1.48 744 750 732 306,449 225,811,797
진흥기업우B (002785) 3,300 -25 -.75 3,275 3,410 3,275 101 334,955
진흥기업2우B (002787) 9,700 0 0 9,700 9,700 9,700 35 339,500
아모레퍼시픽홀딩스 (002790) 22,700 -50 -.22 22,800 22,950 22,400 82,828 1,877,628,075
아모레퍼시픽홀딩스우 (002795) 9,600 20 .21 9,580 9,670 9,560 8,860 85,172,270
아모레퍼시픽홀딩스3우C (00279K) 18,510 200 1.09 18,580 18,600 18,280 2,164 39,686,065
삼영무역 (002810) 14,350 70 .49 14,300 14,530 14,260 21,541 310,689,905
SUN&L (002820) 2,995 0 0 2,995 3,030 2,957 15,555 46,463,295
미원상사 (002840) 184,800 -1700 -.91 186,800 187,700 184,600 1,111 206,557,000
신풍 (002870) 1,030 2 .19 1,028 1,039 1,014 112,093 114,839,631
대유에이텍 (002880) 1,008 30 3.07 978 1,030 969 154,584 154,471,694
TYM (002900) 5,300 40 .76 5,360 5,470 5,220 529,853 2,823,125,355
유성기업 (002920) 1,962 -10 -.51 1,980 1,983 1,962 19,427 38,350,752
한국쉘석유 (002960) 379,500 10500 2.85 369,000 381,500 369,000 3,363 1,269,094,000
금호건설 (002990) 2,815 -10 -.35 2,850 2,865 2,805 37,680 106,495,035
금호건설우 (002995) 11,810 -40 -.34 11,720 12,200 11,720 3,848 46,112,310
부광약품 (003000) 3,980 -95 -2.33 4,090 4,110 3,960 52,527 212,167,292
혜인 (003010) 4,950 -70 -1.39 5,030 5,100 4,950 74,526 372,262,187
세아제강지주 (003030) 223,500 6000 2.76 223,000 231,500 222,500 8,027 1,816,146,500
에이프로젠바이오로직스 (003060) 645 -20 -3.01 666 671 643 626,555 406,845,728
코오롱글로벌 (003070) 8,790 -10 -.11 8,780 8,850 8,740 9,151 80,344,610
코오롱글로벌우 (003075) 15,140 -460 -2.95 15,700 15,700 15,000 1,920 29,057,800
SB성보 (003080) 2,560 0 0 2,565 2,570 2,545 27,991 71,697,582
대웅 (003090) 20,500 150 .74 20,750 20,800 19,900 45,396 926,496,985
일성아이에스 (003120) 17,120 20 .12 17,100 17,180 17,100 5,659 96,942,520
디아이 (003160) 15,790 310 2 15,690 15,980 15,470 336,151 5,287,223,635
일신방직 (003200) 9,350 -40 -.43 9,430 9,430 9,320 26,285 245,990,720
대원제약 (003220) 13,410 -450 -3.25 13,830 13,830 13,400 131,122 1,777,414,635
삼양식품 (003230) 1,180,000 189000 19.07 1,121,000 1,233,000 1,110,000 241,397 285,615,900,000
태광산업 (003240) 871,000 4000 .46 867,000 874,000 858,000 1,696 1,470,207,000
흥아해운 (003280) 1,605 14 .88 1,591 1,620 1,577 871,909 1,389,223,001
한일홀딩스 (003300) 14,370 -1360 -8.65 15,460 15,460 14,340 70,902 1,038,693,670
한국화장품제조 (003350) 51,400 -4900 -8.7 54,600 54,800 51,100 172,366 8,973,441,400
유화증권 (003460) 2,420 -50 -2.02 2,450 2,470 2,370 57,171 138,130,035
유화증권우 (003465) 2,410 0 0 2,410 2,410 2,410 231 556,710
유안타증권 (003470) 3,120 -45 -1.42 3,170 3,195 3,105 684,089 2,148,143,414
유안타증권우 (003475) 3,145 -45 -1.41 3,185 3,185 3,115 92,903 292,064,230
한진중공업홀딩스 (003480) 4,795 -100 -2.04 4,895 4,905 4,735 96,202 461,796,580
대한항공 (003490) 22,350 -300 -1.32 22,750 22,750 22,300 888,030 19,899,675,350
대한항공우 (003495) 23,050 -850 -3.56 24,000 24,250 22,950 54,763 1,277,824,100
영진약품 (003520) 2,255 85 3.92 2,115 2,495 2,110 16,847,082 39,164,786,996
한화투자증권 (003530) 4,080 275 7.23 3,835 4,115 3,835 4,319,866 17,337,516,171
한화투자증권우 (003535) 6,520 340 5.5 6,130 6,520 6,130 33,376 215,775,900
대신증권 (003540) 19,960 80 .4 20,000 20,000 19,290 183,620 3,630,018,585
대신증권우 (003545) 17,590 170 .98 17,450 17,600 17,450 80,042 1,405,458,480
대신증권2우B (003547) 16,930 170 1.01 16,760 16,940 16,740 66,328 1,117,204,275
LG (003550) 68,600 -300 -.44 68,900 69,200 68,200 99,729 6,837,414,900
LG우 (003555) 57,000 -800 -1.38 57,800 57,800 56,050 13,426 759,609,450
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 34,950 1850 5.59 33,400 35,800 33,400 208,695 7,282,214,300
HLB글로벌 (003580) 3,020 -105 -3.36 3,100 3,145 2,995 77,026 233,498,193
방림 (003610) 3,955 -55 -1.37 4,010 4,010 3,920 78,667 311,288,480
KG모빌리티 (003620) 3,380 -35 -1.02 3,410 3,455 3,355 160,075 543,029,357
미창석유 (003650) 102,200 -200 -.2 100,200 102,700 100,200 444 45,147,200
포스코퓨처엠 (003670) 111,000 -3500 -3.06 113,600 114,500 109,000 330,408 36,728,407,400
한성기업 (003680) 5,080 20 .4 5,060 5,090 5,020 22,551 113,805,480
코리안리 (003690) 8,510 400 4.93 8,250 8,550 8,210 1,033,371 8,746,624,725
삼영 (003720) 4,050 -165 -3.91 4,180 4,220 4,030 168,555 687,665,721
진양산업 (003780) 5,640 -40 -.7 5,680 5,700 5,600 92,819 523,095,955
대한화섬 (003830) 122,100 400 .33 122,600 122,700 120,700 404 49,264,500
보령 (003850) 8,350 -130 -1.53 8,450 8,510 8,340 98,854 828,789,410
남양유업 (003920) 76,700 -5300 -6.46 79,500 80,900 74,500 34,462 2,655,355,800
남양유업우 (003925) 38,900 -1900 -4.66 39,400 40,000 38,050 28,377 1,102,361,525
사조대림 (003960) 38,000 -2000 -5 38,050 38,400 36,650 107,837 4,029,279,025
롯데정밀화학 (004000) 36,100 -200 -.55 36,500 36,750 35,800 24,223 875,211,900
현대제철 (004020) 25,000 -800 -3.1 25,800 25,800 24,850 336,302 8,433,874,675
SG세계물산 (004060) 328 -5 -1.5 336 339 326 469,304 155,071,614
신흥 (004080) 14,600 0 0 14,600 14,600 14,510 1,313 19,106,850
한국석유 (004090) 12,130 -160 -1.3 12,170 12,300 12,090 52,007 633,633,070
태양금속 (004100) 2,755 30 1.1 2,725 2,765 2,685 902,857 2,463,892,244
태양금속우 (004105) 3,940 180 4.79 3,740 3,950 3,710 102,614 394,851,695
동방 (004140) 2,430 25 1.04 2,410 2,470 2,390 696,918 1,698,997,972
한솔홀딩스 (004150) 2,570 -15 -.58 2,600 2,605 2,560 49,120 126,556,241
신세계 (004170) 168,700 300 .18 170,400 170,400 167,500 21,416 3,611,960,900
NPC (004250) 4,265 5 .12 4,260 4,305 4,235 22,687 97,025,215
NPC우 (004255) 2,400 25 1.05 2,385 2,400 2,365 5,911 14,068,310
남성 (004270) 1,085 -15 -1.36 1,100 1,108 1,062 47,672 52,151,732
현대약품 (004310) 3,350 -70 -2.05 3,395 3,450 3,335 241,745 818,263,109
세방 (004360) 12,630 280 2.27 12,310 12,650 12,300 80,404 1,004,208,720
세방우 (004365) 8,100 70 .87 8,020 8,130 8,020 6,521 52,732,900
농심 (004370) 454,000 39000 9.4 425,000 463,500 425,000 141,729 63,747,589,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 155 -3 -1.9 158 158 154 1,521,744 237,471,399
서울식품우 (004415) 1,225 -4 -.33 1,218 1,230 1,218 20,373 24,952,164
송원산업 (004430) 11,770 -120 -1.01 11,970 11,970 11,680 24,957 293,584,495
삼일씨엔에스 (004440) 4,330 -30 -.69 4,450 4,450 4,220 15,483 66,680,545
삼화왕관 (004450) 36,100 -1350 -3.6 36,750 37,200 36,100 1,437 52,283,300
세방전지 (004490) 69,500 -3400 -4.66 72,600 72,800 68,700 207,104 14,455,541,450
깨끗한나라 (004540) 2,260 -60 -2.59 2,345 2,345 2,230 251,975 570,117,635
깨끗한나라우 (004545) 12,850 -120 -.93 12,860 12,860 12,800 831 10,678,950
현대비앤지스틸 (004560) 11,620 -350 -2.92 11,990 11,990 11,610 59,776 698,429,920
삼천리 (004690) 105,500 8700 8.99 97,100 105,500 96,800 64,393 6,589,432,100
조광피혁 (004700) 52,100 -1000 -1.88 53,200 53,200 51,600 1,454 76,074,100
한솔테크닉스 (004710) 5,160 -80 -1.53 5,270 5,370 5,140 161,372 846,394,660
팜젠사이언스 (004720) 3,935 -100 -2.48 4,005 4,035 3,925 36,399 144,501,365
써니전자 (004770) 1,700 -40 -2.3 1,718 1,734 1,692 459,033 783,989,516
효성 (004800) 53,700 -800 -1.47 54,400 54,600 53,400 13,026 700,264,600
덕성 (004830) 5,970 -80 -1.32 6,070 6,120 5,950 108,951 651,992,125
덕성우 (004835) 7,850 -190 -2.36 8,050 8,280 7,700 10,133 79,714,540
DRB동일 (004840) 4,280 -75 -1.72 4,355 4,355 4,240 32,097 137,464,625
티웨이홀딩스 (004870) 663 -11 -1.63 674 676 654 190,883 126,348,659
동일산업 (004890) 43,550 -100 -.23 44,400 44,400 43,150 985 42,785,050
조광페인트 (004910) 5,700 -680 -10.66 5,970 6,020 5,490 411,354 2,354,456,665
씨아이테크 (004920) 1,292 -25 -1.9 1,319 1,326 1,290 49,098 63,807,480
한신공영 (004960) 7,650 60 .79 7,580 7,850 7,500 88,123 674,895,225
신라교역 (004970) 8,860 -530 -5.64 9,240 9,240 8,810 73,716 658,285,685
성신양회 (004980) 8,910 -130 -1.44 9,010 9,120 8,900 226,128 2,030,419,655
성신양회우 (004985) 12,940 560 4.52 12,400 12,990 12,310 37,669 476,958,620
롯데지주 (004990) 23,750 -150 -.63 23,900 24,100 23,550 76,545 1,818,187,200
롯데지주우 (00499K) 27,450 350 1.29 27,400 27,600 26,700 728 19,849,600
휴스틸 (005010) 4,730 -100 -2.07 4,900 4,910 4,720 444,755 2,141,136,557
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 33,600 -1700 -4.82 35,300 35,400 33,600 334,906 11,378,819,700
SGC에너지 (005090) 23,450 100 .43 23,350 23,550 23,200 12,795 298,592,725
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 85,000 -6500 -7.1 90,500 93,400 81,400 248,744 21,054,569,500
녹십자홀딩스 (005250) 13,870 -30 -.22 13,900 13,970 13,770 42,885 594,273,860
녹십자홀딩스2우 (005257) 19,320 -530 -2.67 19,620 20,000 19,040 732 14,164,720
롯데칠성 (005300) 102,600 -600 -.58 103,500 103,800 102,000 19,963 2,046,412,350
롯데칠성우 (005305) 63,900 -900 -1.39 64,900 65,300 63,000 8,226 526,664,650
온타이드 (005320) 511 29 6.02 483 516 483 406,575 203,958,463
모나미 (005360) 2,050 -15 -.73 2,065 2,070 2,035 27,337 56,095,124
현대차 (005380) 193,800 900 .47 193,300 194,700 193,000 311,743 60,421,466,500
현대차우 (005385) 152,500 600 .39 152,000 153,400 151,500 27,823 4,242,594,150
현대차2우B (005387) 154,100 500 .33 154,300 155,300 153,500 52,434 8,076,098,900
현대차3우B (005389) 152,500 700 .46 151,800 153,200 151,600 6,521 993,502,050
신성통상 (005390) 2,430 0 0 2,430 2,440 2,355 164,340 396,501,265
코스모화학 (005420) 14,350 -230 -1.58 14,580 14,780 14,080 130,914 1,874,678,275
한국공항 (005430) 51,400 -1400 -2.65 53,500 53,500 50,600 15,655 813,769,850
현대지에프홀딩스 (005440) 6,550 350 5.65 6,210 6,550 6,210 603,102 3,844,736,590
POSCO홀딩스 (005490) 247,500 -2500 -1 250,000 251,500 245,000 213,669 52,817,063,750
삼진제약 (005500) 17,450 -510 -2.84 17,950 17,950 17,410 51,942 914,090,830
SPC삼립 (005610) 56,400 -3000 -5.05 58,800 59,000 55,900 49,308 2,807,611,750
삼영전자 (005680) 10,680 0 0 10,800 10,810 10,650 14,404 153,778,970
파미셀 (005690) 11,200 -160 -1.41 11,310 11,420 11,100 430,736 4,838,183,315
넥센 (005720) 5,250 -130 -2.42 5,380 5,480 5,240 45,520 242,190,330
넥센우 (005725) 3,640 20 .55 3,620 3,680 3,475 1,230 4,463,705
크라운해태홀딩스 (005740) 6,180 60 .98 6,160 6,310 6,120 60,622 377,633,970
크라운해태홀딩스우 (005745) 8,600 40 .47 8,680 8,710 8,350 9,617 81,867,570
대림바스 (005750) 4,100 135 3.4 3,970 4,100 3,910 21,824 87,759,442
신영와코루 (005800) 10,850 -360 -3.21 11,210 11,210 10,740 24,097 261,798,275
풍산홀딩스 (005810) 29,150 200 .69 28,950 29,250 28,800 26,767 777,661,900
원림 (005820) 14,240 50 .35 14,190 14,350 14,180 1,118 15,950,550
DB손해보험 (005830) 97,100 -200 -.21 97,000 97,400 95,700 129,558 12,522,578,000
에스엘 (005850) 32,000 -1050 -3.18 32,900 33,050 31,950 111,417 3,593,615,675
휴니드 (005870) 8,400 -240 -2.78 8,660 8,700 8,390 450,077 3,830,743,750
대한해운 (005880) 1,572 6 .38 1,569 1,578 1,549 1,012,022 1,580,116,485
삼성전자 (005930) 56,800 -500 -.87 57,400 57,500 56,700 10,385,352 591,058,106,600
삼성전자우 (005935) 46,700 -400 -.85 47,100 47,150 46,400 632,245 29,515,143,175
NH투자증권 (005940) 16,050 60 .38 16,000 16,100 15,800 419,561 6,706,964,705
NH투자증권우 (005945) 14,470 120 .84 14,340 14,470 14,230 92,263 1,323,515,195
이수화학 (005950) 5,420 -140 -2.52 5,580 5,580 5,380 39,164 212,979,830
동부건설 (005960) 4,395 180 4.27 4,250 4,465 4,240 60,609 265,127,715
동부건설우 (005965) 20,050 -100 -.5 20,200 20,950 20,000 624 12,748,750
동원산업 (006040) 43,700 250 .58 43,750 44,000 42,700 34,676 1,509,427,000
화승인더 (006060) 4,870 -10 -.2 4,835 4,900 4,770 252,241 1,220,547,902
사조오양 (006090) 8,230 0 0 8,200 8,330 8,130 18,612 153,154,385
삼아알미늄 (006110) 21,100 -950 -4.31 22,150 22,150 20,950 43,318 920,931,925
SK디스커버리 (006120) 43,200 -400 -.92 43,650 44,600 43,150 33,711 1,483,911,500
SK디스커버리우 (006125) 36,000 -350 -.96 36,000 36,600 35,650 11,092 401,223,600
한국전자홀딩스 (006200) 688 -2 -.29 690 690 679 69,314 47,279,778
제주은행 (006220) 9,640 -20 -.21 9,660 9,730 9,520 158,395 1,521,444,665
LS (006260) 151,000 6100 4.21 144,800 151,000 144,500 203,214 29,994,490,300
녹십자 (006280) 123,200 -1100 -.88 124,700 125,800 122,200 19,194 2,373,169,600
대원전선 (006340) 2,920 -20 -.68 2,940 2,960 2,900 1,142,936 3,339,299,721
대원전선우 (006345) 3,940 -25 -.63 3,965 3,990 3,860 27,994 109,101,580
GS건설 (006360) 19,200 670 3.62 18,720 19,500 18,670 649,919 12,511,743,120
대구백화점 (006370) 7,170 420 6.22 6,750 7,290 6,620 82,347 579,894,910
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,630 -290 -1.82 15,930 15,970 15,600 25,556 402,472,155
삼성SDI (006400) 164,700 -5000 -2.95 170,000 170,000 164,100 662,722 109,655,768,000
삼성SDI우 (006405) 101,400 -2200 -2.12 103,600 103,600 100,600 6,103 619,354,950
인스코비 (006490) 1,435 0 0 1,476 1,540 1,400 986,209 1,465,882,286
대림통상 (006570) 2,470 -5 -.2 2,475 2,490 2,425 21,846 53,484,360
대한유화 (006650) 82,100 -2000 -2.38 84,200 85,400 81,500 21,497 1,765,784,800
삼성공조 (006660) 16,280 380 2.39 16,100 16,540 15,720 772,867 12,530,948,050
영풍제지 (006740) 1,001 -6 -.6 1,007 1,014 998 118,333 118,715,022
미래에셋증권 (006800) 13,060 290 2.27 12,830 13,140 12,500 1,175,806 15,196,603,040
미래에셋증권우 (006805) 5,630 80 1.44 5,560 5,640 5,420 73,918 409,632,985
미래에셋증권2우B (00680K) 5,140 175 3.52 4,965 5,150 4,900 1,854,620 9,330,439,834
AK홀딩스 (006840) 10,630 -50 -.47 10,660 10,780 10,550 4,299 45,636,030
신송홀딩스 (006880) 7,140 -60 -.83 7,210 7,250 7,110 71,690 513,229,730
태경케미컬 (006890) 11,580 -290 -2.44 11,740 11,800 11,520 80,223 933,585,420
우성 (006980) 16,560 -140 -.84 16,890 17,200 16,500 3,001 50,588,430
GS리테일 (007070) 13,860 -240 -1.7 14,190 14,200 13,840 132,970 1,851,270,805
일신석재 (007110) 2,205 -30 -1.34 2,235 2,245 2,185 1,293,645 2,859,833,270
미래아이앤지 (007120) 1,081 -169 -13.52 1,250 1,250 1,079 550,058 616,323,242
사조산업 (007160) 38,700 1200 3.2 38,100 39,600 37,650 24,324 938,183,700
벽산 (007210) 2,355 -30 -1.26 2,370 2,385 2,340 135,083 317,974,650
한국특강 (007280) 1,681 -39 -2.27 1,720 1,748 1,681 10,586 18,034,622
오뚜기 (007310) 403,000 9500 2.41 394,000 405,500 394,000 8,999 3,614,086,500
DN오토모티브 (007340) 21,050 -550 -2.55 21,750 21,750 20,900 95,848 2,037,868,050
에이프로젠 (007460) 668 -17 -2.48 682 689 661 2,196,192 1,469,827,611
샘표 (007540) 41,400 -600 -1.43 41,850 42,450 41,350 2,263 94,384,900
일양약품 (007570) 12,930 220 1.73 12,710 13,300 12,630 126,807 1,650,842,670
일양약품우 (007575) 12,350 0 0 12,340 12,600 12,300 1,594 19,880,990
동방아그로 (007590) 6,130 -50 -.81 6,200 6,200 6,120 3,525 21,749,460
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,400 -100 -.24 41,350 42,350 41,000 825,854 34,298,293,575
국도화학 (007690) 32,400 -550 -1.67 33,500 33,500 32,250 10,709 348,855,650
F&F홀딩스 (007700) 12,800 -240 -1.84 13,040 13,040 12,800 5,137 66,505,230
코리아써키트 (007810) 10,220 -780 -7.09 10,690 10,790 10,180 151,953 1,568,158,945
코리아써우 (007815) 5,950 -20 -.34 6,000 6,000 5,870 200 1,182,580
코리아써키트2우B (00781K) 5,500 20 .36 5,330 5,500 5,330 506 2,697,930
서연 (007860) 7,410 -340 -4.39 7,450 7,570 7,350 197,321 1,468,860,215
TP (007980) 1,332 7 .53 1,327 1,352 1,318 228,757 305,736,647
사조동아원 (008040) 1,073 30 2.88 1,045 1,204 1,031 19,244,621 21,669,504,338
대덕 (008060) 7,530 -320 -4.08 7,810 7,810 7,480 259,007 1,959,787,870
대덕1우 (00806K) 7,650 -230 -2.92 7,810 7,900 7,650 2,275 17,597,520
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,410 -160 -2.87 5,610 5,610 5,400 25,805 140,687,175
NI스틸 (008260) 3,465 5 .14 3,495 3,495 3,445 23,515 81,273,232
남선알미늄 (008350) 1,240 -32 -2.52 1,274 1,279 1,238 1,147,134 1,431,951,879
남선알미우 (008355) 13,240 -10 -.08 13,260 13,260 13,240 188 2,489,330
문배철강 (008420) 2,315 -30 -1.28 2,350 2,355 2,315 58,006 134,835,442
서흥 (008490) 15,920 -250 -1.55 16,150 16,260 15,850 27,004 433,501,380
일정실업 (008500) 11,550 360 3.22 11,260 11,690 10,950 46,224 522,365,425
윌비스 (008600) 708 27 3.96 681 716 652 3,135,755 2,128,218,682
아남전자 (008700) 1,434 -28 -1.92 1,462 1,470 1,434 455,448 658,121,495
율촌화학 (008730) 28,800 2100 7.87 28,050 30,000 27,950 318,317 9,266,152,375
호텔신라 (008770) 44,000 -350 -.79 44,900 44,900 43,500 111,156 4,887,628,175
호텔신라우 (008775) 33,600 -200 -.59 33,800 34,000 33,550 741 24,968,300
금비 (008870) 54,600 -400 -.73 54,500 55,000 54,500 815 44,519,500
한미사이언스 (008930) 36,450 3150 9.46 33,800 36,850 33,800 909,943 32,632,667,025
동양철관 (008970) 1,368 36 2.7 1,380 1,415 1,365 19,979,396 27,665,089,007
KCTC (009070) 3,920 -70 -1.75 3,990 3,990 3,905 70,946 278,282,432
경인전자 (009140) 19,400 -160 -.82 19,670 19,750 19,380 1,922 37,382,070
삼성전기 (009150) 122,600 400 .33 122,300 123,200 121,500 174,391 21,317,396,758
삼성전기우 (009155) 55,700 -200 -.36 55,900 56,200 55,100 6,735 373,610,250
SIMPAC (009160) 4,270 75 1.79 4,400 4,450 4,240 554,169 2,401,801,853
한솔로지스틱스 (009180) 2,240 -15 -.67 2,260 2,270 2,235 63,594 142,909,017
대양금속 (009190) 1,700 -51 -2.91 1,760 1,760 1,698 86,771 149,405,311
무림페이퍼 (009200) 2,085 -70 -3.25 2,125 2,125 2,075 296,674 623,440,431
한샘 (009240) 41,550 -100 -.24 41,650 42,000 40,450 25,149 1,046,716,625
신원 (009270) 1,695 -2 -.12 1,696 1,736 1,672 872,125 1,483,153,192
광동제약 (009290) 5,470 -20 -.36 5,500 5,500 5,440 19,163 104,683,815
참엔지니어링 (009310) 1,310 -39 -2.89 1,342 1,348 1,309 33,140 43,769,231
아진전자부품 (009320) 1,008 6 .6 1,002 1,014 999 46,546 46,827,118
태영건설 (009410) 2,540 -30 -1.17 2,550 2,570 2,500 151,337 382,923,591
태영건설우 (009415) 5,460 10 .18 5,410 5,460 5,240 22,532 120,248,440
한올바이오파마 (009420) 26,350 -250 -.94 26,650 26,700 26,150 113,104 2,976,831,075
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 77,800 100 .13 78,400 78,600 76,900 29,857 2,318,503,600
한창제지 (009460) 728 -22 -2.93 757 757 721 196,605 143,213,615
삼화전기 (009470) 28,200 -850 -2.93 29,000 29,350 27,950 60,043 1,697,463,075
HD한국조선해양 (009540) 287,000 -2000 -.69 289,000 291,500 285,500 136,193 39,158,710,750
무림P&P (009580) 2,835 -80 -2.74 2,925 2,925 2,830 165,335 472,356,246
모토닉 (009680) 9,460 10 .11 9,450 9,500 9,330 167,183 1,573,646,305
삼정펄프 (009770) 26,550 -100 -.38 26,850 26,950 26,500 2,679 71,450,200
플레이그램 (009810) 306 -2 -.65 308 311 304 150,670 46,241,165
한화솔루션 (009830) 38,400 1400 3.78 37,050 39,000 36,700 3,733,872 141,552,727,150
한화솔루션우 (009835) 29,900 1750 6.22 28,150 30,600 28,150 86,761 2,562,543,575
명신산업 (009900) 8,230 -270 -3.18 8,430 8,490 8,210 77,902 644,702,215
영원무역홀딩스 (009970) 106,700 1500 1.43 105,100 109,700 105,100 14,880 1,596,482,400
한국내화 (010040) 2,390 -25 -1.04 2,380 2,400 2,325 42,218 99,303,760
OCI홀딩스 (010060) 77,300 200 .26 78,000 80,400 75,500 174,090 13,453,336,300
한국무브넥스 (010100) 4,045 -90 -2.18 4,180 4,180 4,040 193,430 792,480,453
LS ELECTRIC (010120) 243,000 4000 1.67 235,500 244,500 235,500 184,487 44,723,067,796
고려아연 (010130) 821,000 6000 .74 823,000 825,000 810,000 7,841 6,415,176,500
삼성중공업 (010140) 14,550 130 .9 14,460 14,720 14,430 4,091,070 59,639,542,795
우진아이엔에스 (010400) 2,670 0 0 2,685 2,725 2,670 4,029 10,854,945
한솔PNS (010420) 1,890 1 .05 1,889 1,891 1,889 154,455 291,876,824
에스엠벡셀 (010580) 1,224 4 .33 1,229 1,230 1,207 32,977 40,203,520
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 173,800 -300 -.17 174,500 175,100 172,300 142,002 24,721,921,400
진양폴리 (010640) 4,080 -20 -.49 4,105 4,150 4,060 105,225 430,626,637
화천기계 (010660) 4,195 -180 -4.11 4,355 4,375 4,170 225,907 958,711,845
화신 (010690) 8,100 -20 -.25 8,200 8,200 8,040 81,856 662,712,365
평화홀딩스 (010770) 8,300 -190 -2.24 8,210 9,350 7,930 2,952,729 25,259,303,835
아이에스동서 (010780) 18,880 -460 -2.38 19,300 19,360 18,610 50,880 966,319,470
퍼스텍 (010820) 3,635 -65 -1.76 3,710 3,740 3,615 345,044 1,270,613,566
S-Oil (010950) 51,300 -500 -.97 51,900 52,100 51,300 109,115 5,615,074,550
S-Oil우 (010955) 35,200 -250 -.71 35,450 35,500 35,050 6,121 215,566,700
삼호개발 (010960) 3,460 20 .58 3,440 3,530 3,405 213,611 742,470,300
진원생명과학 (011000) 2,215 -110 -4.73 2,345 2,460 2,200 1,300,844 2,977,476,471
LG이노텍 (011070) 147,500 -1600 -1.07 149,600 149,700 145,900 56,843 8,358,786,550
에넥스 (011090) 758 3 .4 755 779 750 448,239 341,911,308
CJ씨푸드 (011150) 3,025 -35 -1.14 3,060 3,100 3,000 397,683 1,208,936,617
CJ씨푸드1우 (011155) 17,400 70 .4 17,290 17,840 17,280 279 4,879,190
롯데케미칼 (011170) 58,300 -400 -.68 59,200 59,200 57,600 79,627 4,638,102,400
HMM (011200) 22,950 800 3.61 22,250 23,200 21,500 3,865,416 87,598,817,375
현대위아 (011210) 42,250 -200 -.47 42,800 42,800 41,700 51,945 2,180,527,150
삼화전자 (011230) 4,280 -45 -1.04 4,325 4,345 4,180 89,205 378,791,245
태림포장 (011280) 2,150 -15 -.69 2,165 2,180 2,145 140,176 302,102,926
성안머티리얼스 (011300) 467 -27 -5.47 490 490 457 994,865 469,380,454
유니켐 (011330) 1,585 -64 -3.88 1,648 1,655 1,578 98,614 158,634,502
부산산업 (011390) 98,600 800 .82 98,000 103,000 97,500 15,995 1,607,982,700
갤럭시아에스엠 (011420) 2,300 -55 -2.34 2,350 2,365 2,270 551,709 1,272,530,541
한농화성 (011500) 14,130 -360 -2.48 14,580 14,610 14,070 74,756 1,059,416,240
와이투솔루션 (011690) 2,880 -50 -1.71 2,990 2,995 2,830 436,707 1,260,387,188
한신기계 (011700) 2,990 45 1.53 2,910 3,075 2,910 420,021 1,268,554,820
현대코퍼레이션 (011760) 22,700 -750 -3.2 23,300 23,450 22,400 56,477 1,285,814,675
금호석유화학 (011780) 109,100 -2700 -2.42 112,200 112,500 108,900 98,774 10,826,238,650
금호석유화학우 (011785) 51,300 -1700 -3.21 53,300 53,800 51,100 13,794 712,451,050
SKC (011790) 98,700 -2300 -2.28 101,700 102,500 98,100 149,314 14,809,937,050
STX (011810) 3,225 -70 -2.12 3,270 3,315 3,215 57,931 187,971,359
신성이엔지 (011930) 1,470 36 2.51 1,434 1,483 1,416 3,146,153 4,587,248,552
DB (012030) 1,270 -20 -1.55 1,300 1,308 1,264 261,660 333,704,591
영흥 (012160) 508 1 .2 507 531 492 459,909 233,901,391
아센디오 (012170) 4,025 -60 -1.47 4,085 4,265 3,995 27,800 112,828,480
계양전기 (012200) 1,461 -25 -1.68 1,493 1,493 1,442 91,897 134,298,994
계양전기우 (012205) 3,765 -25 -.66 3,720 3,795 3,720 183 687,380
영화금속 (012280) 864 -2 -.23 866 866 857 81,704 70,375,575
경동인베스트 (012320) 56,600 -900 -1.57 57,200 57,800 56,200 4,672 264,856,200
현대모비스 (012330) 255,000 0 0 254,500 256,000 250,000 91,545 23,188,518,750
한화에어로스페이스 (012450) 841,000 19000 2.31 823,000 845,000 823,000 160,353 134,322,523,000
더존비즈온 (012510) 57,200 -2000 -3.38 59,600 59,600 56,900 244,456 14,031,630,750
청호ICT (012600) 198 -2292 -92.05 195 235 190 12,211,203 2,500,071,426
경인양행 (012610) 3,280 -20 -.61 3,285 3,320 3,240 78,317 256,975,235
HDC (012630) 19,260 -390 -1.98 19,800 19,890 18,870 210,121 4,077,471,985
모나리자 (012690) 2,790 -25 -.89 2,790 2,890 2,775 198,924 555,605,940
에스원 (012750) 67,400 2200 3.37 65,200 67,900 65,100 48,267 3,242,255,450
대창 (012800) 1,290 -22 -1.68 1,317 1,317 1,290 442,647 573,552,258
세우글로벌 (013000) 1,185 -18 -1.5 1,193 1,225 1,175 127,002 151,813,374
일성건설 (013360) 2,625 100 3.96 2,545 2,685 2,510 989,836 2,567,777,390
화승코퍼레이션 (013520) 1,965 56 2.93 1,935 1,969 1,913 169,233 329,102,172
디와이 (013570) 4,080 -60 -1.45 4,160 4,175 4,070 50,097 204,937,435
계룡건설 (013580) 20,900 200 .97 21,000 22,050 20,600 881,218 18,707,735,500
까뮤이앤씨 (013700) 1,163 21 1.84 1,149 1,180 1,135 129,960 148,502,420
지엠비코리아 (013870) 3,890 -160 -3.95 4,005 4,015 3,690 73,873 286,428,134
지누스 (013890) 18,090 -40 -.22 18,180 18,300 17,890 70,828 1,273,209,160
한익스프레스 (014130) 3,385 -30 -.88 3,395 3,420 3,350 27,382 92,613,095
대영포장 (014160) 1,390 -128 -8.43 1,494 1,538 1,390 8,013,177 11,583,021,022
금강공업 (014280) 4,500 -220 -4.66 4,695 4,695 4,460 200,239 910,431,512
금강공업우 (014285) 6,700 -100 -1.47 6,960 6,960 6,700 1,680 11,310,630
영보화학 (014440) 4,385 -55 -1.24 4,435 4,470 4,315 190,192 828,927,514
극동유화 (014530) 3,410 -45 -1.3 3,435 3,455 3,395 81,140 276,383,060
태경비케이 (014580) 4,565 -170 -3.59 4,685 4,710 4,535 173,457 795,588,110
한솔케미칼 (014680) 124,000 -2500 -1.98 127,400 127,500 121,800 56,985 7,030,612,500
사조씨푸드 (014710) 5,380 0 0 5,470 5,700 5,340 356,886 1,963,599,920
HL D&I (014790) 2,420 -15 -.62 2,435 2,460 2,420 27,346 66,615,625
동원시스템즈 (014820) 30,500 -700 -2.24 31,400 31,400 30,400 19,885 608,679,450
동원시스템즈우 (014825) 17,420 -280 -1.58 17,600 17,600 17,420 565 9,885,970
유니드 (014830) 92,500 -1000 -1.07 92,800 93,700 90,300 44,792 4,117,145,950
성문전자 (014910) 1,172 13 1.12 1,180 1,180 1,165 111,150 130,641,708
성문전자우 (014915) 4,535 -25 -.55 4,560 4,560 4,500 4,430 20,009,305
인디에프 (014990) 921 -16 -1.71 937 938 920 155,673 144,281,604
이스타코 (015020) 1,218 -41 -3.26 1,258 1,290 1,177 1,091,101 1,346,725,807
대창단조 (015230) 5,300 10 .19 5,290 5,320 5,200 66,204 347,720,535
에이엔피 (015260) 449 -14 -3.02 461 462 440 85,223 38,169,596
INVENI (015360) 51,200 -900 -1.73 52,100 52,200 51,000 5,864 301,209,000
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 28,000 1500 5.66 27,000 28,100 26,700 4,364,089 119,131,062,750
일진홀딩스 (015860) 4,045 90 2.28 3,955 4,070 3,955 127,074 513,127,064
태경산업 (015890) 4,920 -75 -1.5 4,995 5,010 4,915 41,341 204,567,678
대현 (016090) 1,919 -39 -1.99 1,958 1,958 1,919 194,813 375,923,327
삼성증권 (016360) 54,400 800 1.49 53,900 54,700 53,300 220,714 11,955,448,500
KG스틸 (016380) 5,770 -120 -2.04 5,940 5,940 5,760 83,856 486,806,075
한세예스24홀딩스 (016450) 3,785 -40 -1.05 3,830 3,885 3,765 54,240 206,632,942
환인제약 (016580) 11,470 -30 -.26 11,500 11,510 11,420 17,639 201,950,625
신대양제지 (016590) 8,200 -90 -1.09 8,290 8,480 8,090 34,566 285,083,770
DB증권 (016610) 6,460 30 .47 6,460 6,530 6,420 35,745 231,279,840
대성홀딩스 (016710) 7,890 320 4.23 7,590 7,920 7,580 80,411 626,904,520
두올 (016740) 3,185 5 .16 3,230 3,250 3,160 48,573 155,939,940
퍼시스 (016800) 44,000 -1150 -2.55 45,150 45,150 44,000 515 22,918,800
웅진 (016880) 1,714 8 .47 1,687 1,741 1,651 1,285,806 2,190,887,683
광명전기 (017040) 1,641 100 6.49 1,518 1,641 1,518 754,594 1,203,618,712
명문제약 (017180) 1,667 -19 -1.13 1,677 1,686 1,664 35,912 59,946,110
우신시스템 (017370) 7,430 360 5.09 7,100 7,640 6,970 193,347 1,410,585,640
서울가스 (017390) 53,500 700 1.33 52,700 53,900 52,700 20,222 1,082,950,050
수산세보틱스 (017550) 1,852 -26 -1.38 1,878 1,887 1,835 81,316 150,593,411
SK텔레콤 (017670) 52,200 1100 2.15 51,100 52,400 51,000 1,020,577 53,075,464,750
현대엘리베이터 (017800) 73,100 -1200 -1.62 74,000 75,100 72,100 194,036 14,162,763,550
풀무원 (017810) 12,930 -1580 -10.89 13,790 13,800 12,720 667,293 8,676,503,310
DS단석 (017860) 25,250 -300 -1.17 25,700 25,700 24,650 103,178 2,574,236,150
광전자 (017900) 1,844 1 .05 1,842 1,860 1,830 47,737 87,776,113
E1 (017940) 68,000 2800 4.29 66,000 68,600 65,300 36,304 2,444,650,950
한국카본 (017960) 20,400 -950 -4.45 21,850 21,900 19,720 1,299,001 26,691,244,075
애경산업 (018250) 14,150 -330 -2.28 14,340 14,540 14,150 46,521 664,135,670
삼성에스디에스 (018260) 129,400 200 .15 129,700 130,700 128,900 51,686 6,698,796,450
조일알미늄 (018470) 1,583 -34 -2.1 1,617 1,617 1,560 1,174,811 1,856,819,316
동원금속 (018500) 1,480 -1 -.07 1,486 1,490 1,463 230,126 339,533,920
SK가스 (018670) 215,500 -3000 -1.37 218,500 218,500 211,500 17,687 3,791,711,250
한온시스템 (018880) 3,460 20 .58 3,460 3,480 3,370 559,741 1,922,134,475
신풍제약 (019170) 7,450 -250 -3.25 7,680 7,730 7,360 81,985 612,512,885
신풍제약우 (019175) 11,670 -330 -2.75 11,950 11,950 11,630 692 8,156,510
티에이치엔 (019180) 2,840 -145 -4.86 2,910 2,935 2,830 424,388 1,214,651,724
세아특수강 (019440) 13,550 -10 -.07 13,560 13,580 13,490 7,026 95,217,160
엑시큐어하이트론 (019490) 887 1 .11 878 915 845 2,968,000 2,619,491,005
대교 (019680) 2,330 -5 -.21 2,310 2,365 2,310 21,817 51,093,020
대교우B (019685) 1,317 -10 -.75 1,327 1,327 1,304 10,493 13,721,480
한섬 (020000) 15,440 70 .46 15,450 15,450 15,320 22,510 345,613,970
키다리스튜디오 (020120) 3,375 -80 -2.32 3,480 3,480 3,375 110,119 373,755,752
롯데에너지머티리얼즈 (020150) 21,000 -950 -4.33 21,950 22,000 20,850 120,871 2,555,740,825
아시아나항공 (020560) 9,630 -140 -1.43 9,770 9,770 9,610 42,333 408,852,005
일진디스플 (020760) 742 2 .27 732 747 732 29,803 21,983,725
서원 (021050) 1,206 2 .17 1,213 1,213 1,192 191,383 229,333,087
코웨이 (021240) 97,700 900 .93 96,900 98,400 95,200 180,082 17,524,643,000
세원정공 (021820) 8,650 -10 -.12 8,610 8,870 8,570 14,411 124,879,640
포스코DX (022100) 22,500 -400 -1.75 23,200 23,250 22,450 283,637 6,421,526,625
삼원강재 (023000) 2,470 40 1.65 2,440 2,495 2,420 45,664 112,400,070
MH에탄올 (023150) 5,030 20 .4 5,060 5,060 5,020 4,795 24,188,820
한국종합기술 (023350) 5,670 -30 -.53 5,660 5,820 5,590 75,406 425,785,950
동남합성 (023450) 33,950 200 .59 33,750 33,950 33,600 1,778 59,973,875
롯데쇼핑 (023530) 74,600 -2200 -2.86 76,800 76,900 74,200 48,890 3,666,731,600
다우기술 (023590) 23,750 150 .64 23,600 23,950 23,450 96,245 2,285,470,725
인지컨트롤스 (023800) 6,070 150 2.53 5,970 6,070 5,880 68,911 413,665,080
인팩 (023810) 5,880 -90 -1.51 5,970 5,970 5,780 16,020 93,721,490
에쓰씨엔지니어링 (023960) 1,234 -18 -1.44 1,251 1,251 1,227 195,191 241,056,728
WISCOM (024070) 1,878 -37 -1.93 1,915 1,944 1,878 7,079 13,412,644
디씨엠 (024090) 12,710 -20 -.16 12,750 12,790 12,580 12,090 153,302,675
기업은행 (024110) 15,460 -10 -.06 15,450 15,470 15,380 415,021 6,404,278,540
콜마홀딩스 (024720) 9,550 -180 -1.85 9,800 9,800 9,490 109,880 1,056,655,595
대원화성 (024890) 901 -4 -.44 900 912 899 29,551 26,732,436
디와이덕양 (024900) 2,680 -85 -3.07 2,770 2,780 2,680 138,480 374,988,476
KPX케미칼 (025000) 44,350 -1350 -2.95 44,800 45,300 43,950 15,574 691,957,550
SJM홀딩스 (025530) 3,360 -40 -1.18 3,415 3,420 3,350 12,488 42,259,840
한국단자 (025540) 62,300 -300 -.48 63,200 63,200 61,600 43,225 2,680,740,150
미래산업 (025560) 680 22 3.34 666 720 664 1,763,119 1,207,462,097
제이준코스메틱 (025620) 7,700 -210 -2.65 7,910 8,300 7,440 88,520 699,658,320
한솔홈데코 (025750) 744 -31 -4 772 780 741 1,384,025 1,044,967,374
이구산업 (025820) 4,275 5 .12 4,305 4,310 4,240 111,524 475,930,988
남해화학 (025860) 7,050 0 0 7,120 7,140 6,940 180,102 1,268,447,500
한국주강 (025890) 1,812 -32 -1.74 1,819 1,844 1,807 16,794 30,550,116
스틱인베스트먼트 (026890) 10,700 830 8.41 9,890 10,860 9,870 334,970 3,528,805,455
부국철강 (026940) 2,355 -15 -.63 2,380 2,390 2,355 71,768 169,939,430
동서 (026960) 25,100 50 .2 25,200 25,500 25,000 42,844 1,079,335,025
BGF (027410) 3,685 50 1.38 3,640 3,710 3,625 259,723 955,790,830
마니커 (027740) 854 -5 -.58 859 868 853 90,421 77,350,610
한국제지 (027970) 829 -11 -1.31 840 840 813 146,447 120,313,296
삼성E&A (028050) 20,150 -350 -1.71 20,600 20,600 20,000 487,769 9,852,662,275
동아지질 (028100) 14,840 20 .13 14,810 15,010 14,780 25,261 377,296,930
삼성물산 (028260) 123,900 700 .57 122,800 123,900 122,300 106,983 13,207,072,600
삼성물산우B (02826K) 92,500 -400 -.43 92,900 93,300 91,600 4,291 395,307,450
팬오션 (028670) 3,635 35 .97 3,630 3,660 3,585 988,691 3,580,959,652
케이씨 (029460) 20,600 1560 8.19 19,150 20,600 19,150 69,660 1,391,434,040
신도리코 (029530) 43,250 -1500 -3.35 44,750 44,750 43,250 10,014 438,611,600
삼성카드 (029780) 42,000 0 0 42,000 42,250 41,850 21,821 915,909,600
제일기획 (030000) 18,410 -90 -.49 18,410 18,570 18,290 124,246 2,283,930,195
NICE평가정보 (030190) 14,480 70 .49 14,590 14,590 14,200 43,556 625,690,195
KT (030200) 51,400 400 .78 51,200 51,700 51,200 214,498 11,096,479,653
다올투자증권 (030210) 3,250 -70 -2.11 3,320 3,320 3,240 88,036 287,827,309
교보증권 (030610) 7,290 260 3.7 7,210 7,380 7,170 289,481 2,111,307,385
동원수산 (030720) 5,650 200 3.67 5,450 5,650 5,450 27,823 154,993,300
서울보증보험 (031210) 34,400 -550 -1.57 34,650 34,700 33,900 329,785 11,286,051,950
신세계인터내셔날 (031430) 9,980 -280 -2.73 10,310 10,310 9,940 144,102 1,445,765,760
신세계푸드 (031440) 33,350 -600 -1.77 34,100 34,100 33,300 10,000 334,499,000
아이티센씨티에스 (031820) 601 -35 -5.5 626 626 597 754,000 457,441,988
롯데관광개발 (032350) 11,300 20 .18 11,500 11,560 11,130 422,405 4,770,967,995
황금에스티 (032560) 5,420 -100 -1.81 5,500 5,520 5,370 31,011 168,268,150
LG유플러스 (032640) 12,930 -70 -.54 13,000 13,060 12,710 961,803 12,368,655,515
삼성생명 (032830) 84,300 800 .96 83,300 84,800 82,700 142,427 11,979,020,450
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 12,450 -580 -4.45 13,000 13,000 12,240 111,548 1,389,529,175
체시스 (033250) 1,115 -17 -1.5 1,160 1,160 1,113 187,187 209,825,647
유나이티드제약 (033270) 19,170 -380 -1.94 19,550 19,550 19,150 35,239 678,652,910
SJG세종 (033530) 4,405 70 1.61 4,345 4,535 4,345 170,339 760,747,492
KT&G (033780) 119,700 3800 3.28 115,600 120,000 115,600 273,447 32,428,031,650
무학 (033920) 7,250 70 .97 7,200 7,320 7,180 98,043 711,461,660
두산에너빌리티 (034020) 34,300 2350 7.36 32,450 34,750 31,900 17,619,218 592,231,639,325
SBS (034120) 23,750 1000 4.4 23,000 23,750 22,300 174,571 4,044,171,350
LG디스플레이 (034220) 8,570 -90 -1.04 8,680 8,720 8,520 544,297 4,668,078,170
파라다이스 (034230) 13,190 120 .92 13,130 13,230 13,000 366,520 4,820,760,730
NICE (034310) 11,500 20 .17 11,480 11,650 11,440 26,777 308,930,340
인천도시가스 (034590) 24,900 -50 -.2 24,950 25,000 24,800 1,666 41,609,050
SK (034730) 137,100 -800 -.58 137,800 138,600 136,800 52,775 7,250,770,200
SK우 (03473K) 122,700 -900 -.73 121,500 123,800 121,500 1,446 177,212,600
한국토지신탁 (034830) 1,092 17 1.58 1,077 1,093 1,073 587,966 639,832,064
HS애드 (035000) 7,030 -80 -1.13 7,110 7,110 7,010 26,952 189,658,440
백산 (035150) 13,920 -540 -3.73 14,480 14,570 13,920 74,192 1,042,304,175
강원랜드 (035250) 17,040 -230 -1.33 17,270 17,350 16,840 506,829 8,623,476,155
NAVER (035420) 187,800 -1400 -.74 189,100 189,700 187,500 285,272 53,620,900,750
신세계 I&C (035510) 12,480 -190 -1.5 12,770 12,920 12,410 189,956 2,394,592,935
카카오 (035720) 37,400 -250 -.66 37,650 37,800 37,300 912,660 34,200,518,750
콘텐트리중앙 (036420) 9,170 -90 -.97 9,430 9,430 9,100 37,408 342,401,225
한국가스공사 (036460) 36,700 750 2.09 36,000 36,750 36,000 365,963 13,292,872,200
SNT홀딩스 (036530) 39,400 2000 5.35 37,950 39,400 37,400 38,871 1,505,313,775
엔씨소프트 (036570) 161,700 6200 3.99 156,600 163,200 155,700 164,070 26,549,621,500
팜스코 (036580) 2,270 -25 -1.09 2,295 2,340 2,265 107,200 247,195,964
YG PLUS (037270) 5,720 -50 -.87 5,780 5,850 5,640 479,496 2,740,539,595
LG헬로비전 (037560) 2,570 -35 -1.34 2,615 2,615 2,550 311,861 802,455,023
광주신세계 (037710) 28,000 -100 -.36 28,250 28,250 27,950 11,208 313,852,425
하나투어 (039130) 50,000 -400 -.79 50,400 51,200 50,000 26,677 1,338,672,950
키움증권 (039490) 148,200 1200 .82 147,800 148,600 145,200 52,295 7,714,186,350
HDC랩스 (039570) 8,790 -110 -1.24 9,000 9,000 8,720 12,289 108,283,565
상신브레이크 (041650) 2,990 20 .67 2,975 3,140 2,950 113,898 342,705,405
한화오션 (042660) 81,200 700 .87 81,400 82,900 80,700 2,157,291 176,304,964,200
HD현대인프라코어 (042670) 8,560 -210 -2.39 8,680 8,800 8,520 749,041 6,459,598,245
한미반도체 (042700) 91,500 9600 11.72 82,800 94,200 82,600 3,986,502 354,348,163,100
주연테크 (044380) 329 -5 -1.5 334 336 329 171,230 56,781,254
KSS해운 (044450) 9,400 0 0 9,450 9,490 9,310 53,655 503,349,575
코스맥스비티아이 (044820) 12,740 -20 -.16 12,810 12,970 12,360 21,872 277,900,395
대우건설 (047040) 3,685 80 2.22 3,620 3,730 3,615 1,435,978 5,305,826,025
포스코인터내셔널 (047050) 46,850 -800 -1.68 47,250 47,800 46,800 298,958 14,064,091,400
유니온머티리얼 (047400) 1,695 -31 -1.8 1,759 1,759 1,690 209,829 358,766,124
한국항공우주 (047810) 90,100 1300 1.46 89,700 91,200 89,700 503,151 45,473,001,150
동원F&B (049770) 38,500 400 1.05 38,100 38,500 37,400 17,883 680,184,375
우진플라임 (049800) 2,060 -25 -1.2 2,085 2,085 2,040 29,027 59,963,813
한전KPS (051600) 41,800 1850 4.63 40,200 41,900 39,850 288,735 11,832,627,050
진양화학 (051630) 2,030 -40 -1.93 2,070 2,075 2,005 170,425 346,422,310
LG생활건강 (051900) 316,000 -4000 -1.25 320,500 321,500 313,000 23,388 7,385,528,000
LG생활건강우 (051905) 124,500 -900 -.72 125,400 126,000 123,800 5,579 693,699,500
LG화학 (051910) 193,600 -8900 -4.4 203,500 204,000 193,500 529,240 103,490,120,500
LG화학우 (051915) 99,000 -2700 -2.65 102,300 102,300 98,000 67,877 6,707,135,350
한전기술 (052690) 65,100 5000 8.32 60,600 65,900 60,100 492,108 31,563,488,900
스카이라이프 (053210) 4,375 -40 -.91 4,415 4,425 4,365 72,355 316,723,064
한미글로벌 (053690) 16,280 -140 -.85 16,420 16,490 16,260 29,016 474,431,600
테이팩스 (055490) 13,740 -430 -3.03 14,300 14,300 13,740 12,747 176,539,565
신한지주 (055550) 51,800 100 .19 51,500 52,200 51,200 554,587 28,685,025,077
현대홈쇼핑 (057050) 50,900 -700 -1.36 51,500 51,500 49,975 11,384 573,873,100
포스코스틸리온 (058430) 37,650 -650 -1.7 38,300 38,500 37,600 15,718 593,239,950
세아홀딩스 (058650) 95,100 -2300 -2.36 98,300 98,300 94,800 146 13,986,500
다스코 (058730) 3,030 -80 -2.57 3,110 3,140 3,030 169,237 519,045,080
KTcs (058850) 2,875 0 0 2,890 2,895 2,850 280,606 804,730,480
KTis (058860) 2,920 75 2.64 2,835 2,920 2,835 776,706 2,240,740,943
HL홀딩스 (060980) 37,700 -550 -1.44 38,200 38,700 37,450 26,542 1,009,460,125
산일전기 (062040) 62,900 -200 -.32 63,700 64,200 62,900 191,023 12,144,042,500
종근당바이오 (063160) 22,300 0 0 22,600 22,600 21,950 6,959 155,415,250
현대로템 (064350) 113,900 2600 2.34 114,500 116,600 111,600 1,183,926 134,327,439,800
LG씨엔에스 (064400) 55,100 -400 -.72 55,700 56,000 54,400 239,654 13,196,296,000
SNT모티브 (064960) 29,950 100 .34 30,000 30,450 29,100 109,345 3,267,872,325
LG전자 (066570) 71,300 -300 -.42 71,800 72,100 70,800 183,904 13,099,806,450
LG전자우 (066575) 35,400 0 0 35,400 35,700 35,100 33,232 1,172,438,225
엘앤에프 (066970) 59,500 -2700 -4.34 62,100 62,700 59,000 190,858 11,429,661,900
세이브존I&C (067830) 2,480 10 .4 2,465 2,500 2,455 59,286 147,187,889
셀트리온 (068270) 154,000 500 .33 153,700 154,000 152,000 416,637 63,759,041,800
삼성출판사 (068290) 17,150 10 .06 17,200 17,280 17,000 27,709 475,163,280
TKG휴켐스 (069260) 16,140 190 1.19 16,000 16,290 15,900 51,285 823,847,980
대호에이엘 (069460) 1,720 -115 -6.27 1,819 1,830 1,656 1,117,606 1,967,798,325
대웅제약 (069620) 142,200 -700 -.49 144,700 145,700 142,000 19,182 2,753,685,850
한세엠케이 (069640) 1,383 319 29.98 1,145 1,383 1,128 857,240 1,163,661,662
DSR제강 (069730) 3,650 100 2.82 3,560 3,710 3,480 73,726 267,612,547
현대백화점 (069960) 65,800 -800 -1.2 66,500 66,900 65,400 35,133 2,318,535,000
모나용평 (070960) 4,285 -40 -.92 4,325 4,350 4,225 129,745 554,277,230
한국금융지주 (071050) 94,500 1000 1.07 93,000 94,900 92,400 205,214 19,260,976,000
한국금융지주우 (071055) 70,700 700 1 69,000 70,700 68,300 39,114 2,725,046,200
하이스틸 (071090) 4,025 75 1.9 4,150 4,160 4,005 925,062 3,769,804,710
지역난방공사 (071320) 68,500 4700 7.37 64,000 68,500 63,800 52,961 3,504,692,100
롯데하이마트 (071840) 7,450 -90 -1.19 7,580 7,580 7,430 14,822 110,735,090
코아스 (071950) 9,410 200 2.17 9,400 9,570 9,230 14,485 135,470,940
HD현대마린엔진 (071970) 39,500 -200 -.5 39,650 40,600 39,350 293,728 11,697,311,400
유엔젤 (072130) 5,340 60 1.14 5,340 5,460 5,220 216,936 1,160,800,230
농심홀딩스 (072710) 71,500 -100 -.14 71,200 72,900 71,100 14,643 1,052,865,850
금호타이어 (073240) 4,810 -20 -.41 4,800 4,850 4,735 210,646 1,005,961,582
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,290 -90 -2.66 3,395 3,395 3,290 7,504 24,977,925
세진중공업 (075580) 9,280 -260 -2.73 9,900 9,950 9,230 897,919 8,512,522,670
유니퀘스트 (077500) 6,150 -90 -1.44 6,320 6,320 6,100 94,201 579,279,670
STX엔진 (077970) 23,850 -450 -1.85 24,550 24,600 23,700 159,306 3,823,591,325
텔코웨어 (078000) 9,810 160 1.66 9,730 9,820 9,530 36,608 354,754,315
에이블씨엔씨 (078520) 6,980 -20 -.29 6,990 7,050 6,920 91,863 638,217,210
GS (078930) 39,000 -350 -.89 39,500 39,650 38,750 111,334 4,346,285,200
GS우 (078935) 38,150 -350 -.91 38,500 38,500 38,150 6,368 243,757,600
CJ CGV (079160) 4,780 -50 -1.04 4,815 4,860 4,765 149,968 718,793,476
현대리바트 (079430) 7,730 -80 -1.02 7,830 7,870 7,700 18,409 143,562,515
LIG넥스원 (079550) 405,000 17000 4.38 393,500 408,000 392,000 179,229 72,028,185,500
전진건설로봇 (079900) 50,200 1050 2.14 49,150 50,900 49,050 109,371 5,498,968,100
휴비스 (079980) 3,030 -40 -1.3 3,070 3,080 3,020 82,217 250,369,334
일진다이아 (081000) 12,480 -150 -1.19 12,670 12,680 12,310 14,922 186,174,620
미스토홀딩스 (081660) 37,400 -450 -1.19 37,550 38,150 37,350 99,666 3,763,471,675
동양생명 (082640) 5,530 -170 -2.98 5,710 5,720 5,490 190,884 1,067,141,880
한화엔진 (082740) 28,900 -200 -.69 29,350 29,750 28,850 663,316 19,376,617,600
그린케미칼 (083420) 8,460 -300 -3.42 8,660 8,710 8,410 259,034 2,215,525,060
대한제강 (084010) 16,160 0 0 16,440 16,440 16,050 10,812 174,416,100
동양고속 (084670) 7,400 -20 -.27 7,420 7,620 7,350 4,471 33,384,930
이월드 (084680) 1,473 36 2.51 1,430 1,476 1,430 613,532 897,360,823
대상홀딩스 (084690) 9,310 -260 -2.72 9,550 9,550 9,300 237,602 2,223,637,200
대상홀딩스우 (084695) 14,590 30 .21 14,440 14,590 14,440 8,176 118,707,690
TBH글로벌 (084870) 1,163 -10 -.85 1,165 1,173 1,122 76,911 87,934,907
엔케이 (085310) 854 -15 -1.73 866 870 845 153,741 131,627,924
미래에셋생명 (085620) 5,510 -90 -1.61 5,580 5,750 5,510 76,673 429,685,770
현대글로비스 (086280) 112,600 -600 -.53 113,300 114,000 111,900 180,278 20,260,327,680
하나금융지주 (086790) 66,000 300 .46 65,100 66,200 65,100 514,164 33,877,754,550
이리츠코크렙 (088260) 4,735 25 .53 4,710 4,735 4,590 31,343 147,254,009
한화생명 (088350) 2,605 -35 -1.33 2,645 2,645 2,595 703,840 1,836,565,871
진도 (088790) 2,030 36 1.81 1,994 2,055 1,980 76,568 155,168,790
맥쿼리인프라 (088980) 11,570 40 .35 11,530 11,570 11,510 526,127 6,074,086,450
HDC현대EP (089470) 3,750 65 1.76 3,685 3,755 3,660 53,498 199,010,280
제주항공 (089590) 7,010 110 1.59 7,000 7,080 6,780 287,857 2,002,108,695
롯데렌탈 (089860) 30,750 -150 -.49 31,150 31,150 30,450 32,292 988,627,000
평화산업 (090080) 1,461 -126 -7.94 1,626 1,646 1,429 7,066,933 10,824,534,931
노루페인트 (090350) 7,970 -380 -4.55 8,280 8,340 7,930 219,902 1,765,782,235
노루페인트우 (090355) 12,750 10 .08 12,850 12,850 12,740 361 4,607,370
메타랩스 (090370) 1,441 -9 -.62 1,438 1,444 1,400 51,902 73,246,748
아모레퍼시픽 (090430) 123,100 1800 1.48 121,300 123,400 120,200 134,144 16,409,440,750
아모레퍼시픽우 (090435) 38,850 150 .39 38,700 39,000 38,250 16,165 623,331,225
비에이치 (090460) 13,100 -200 -1.5 13,360 13,360 12,950 151,655 1,978,426,405
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,135 -45 -2.06 2,150 2,175 2,130 400,843 861,050,352
디아이씨 (092200) 4,905 -20 -.41 5,100 5,120 4,840 674,108 3,331,032,157
KEC (092220) 740 -33 -4.27 775 778 739 603,878 452,608,308
KPX홀딩스 (092230) 60,900 -2500 -3.94 61,800 62,500 60,900 13,947 859,692,850
기신정기 (092440) 2,530 10 .4 2,550 2,550 2,475 8,452 21,110,510
DYP (092780) 4,595 0 0 4,595 4,610 4,565 5,951 27,263,270
넥스틸 (092790) 13,230 560 4.42 13,500 13,550 13,080 932,640 12,432,834,385
LF (093050) 15,300 -40 -.26 15,340 15,350 15,230 20,943 320,022,815
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,250 -30 -1.32 2,280 2,335 2,160 1,305,356 2,912,460,003
후성 (093370) 4,130 -130 -3.05 4,215 4,285 4,085 497,754 2,063,135,726
효성ITX (094280) 12,110 -60 -.49 12,170 12,190 12,070 7,572 91,770,105
맵스리얼티1 (094800) 4,400 30 .69 4,365 4,400 4,325 19,896 87,187,750
AJ네트웍스 (095570) 3,670 -50 -1.34 3,720 3,740 3,660 221,808 816,004,486
웅진씽크빅 (095720) 1,664 -18 -1.07 1,682 1,682 1,649 357,805 594,064,799
JW홀딩스 (096760) 3,105 -30 -.96 3,135 3,145 3,100 38,927 121,373,323
SK이노베이션 (096770) 87,400 -1000 -1.13 88,400 88,700 87,200 210,981 18,489,258,150
SK이노베이션우 (096775) 62,100 -1100 -1.74 62,000 63,500 61,600 4,027 249,503,250
HJ중공업 (097230) 7,340 -470 -6.02 7,720 7,730 7,240 1,675,912 12,419,895,145
엠씨넥스 (097520) 26,600 -50 -.19 26,800 26,800 26,300 44,477 1,183,225,900
CJ제일제당 (097950) 229,500 -2500 -1.08 233,000 234,000 228,500 74,917 17,220,187,250
CJ제일제당 우 (097955) 136,800 -2500 -1.79 139,300 139,300 136,100 9,828 1,348,464,400
SK오션플랜트 (100090) 19,700 1000 5.35 19,000 20,300 18,800 1,365,143 26,568,633,155
비상교육 (100220) 5,580 -860 -13.35 6,360 6,430 5,540 1,529,155 8,955,851,185
진양홀딩스 (100250) 3,055 -20 -.65 3,045 3,060 3,010 48,683 147,939,174
SNT에너지 (100840) 40,400 3100 8.31 37,600 41,150 36,950 323,429 12,779,357,200
인바이오젠 (101140) 13,860 -280 -1.98 14,010 14,390 13,370 17,365 240,102,020
해태제과식품 (101530) 6,630 -70 -1.04 6,700 6,750 6,580 39,448 262,410,000
동성케미컬 (102260) 4,000 -75 -1.84 4,025 4,060 3,945 189,894 757,111,906
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,910 -100 -.91 11,010 11,090 10,900 6,213 68,003,670
풍산 (103140) 58,300 300 .52 58,500 59,400 57,900 166,603 9,762,903,000
일진전기 (103590) 28,900 1250 4.52 27,900 29,100 27,450 1,112,185 31,960,144,475
한국철강 (104700) 8,670 -120 -1.37 8,710 8,800 8,560 36,052 313,255,145
KB금융 (105560) 93,600 0 0 92,700 94,000 92,500 652,372 60,951,050,250
한세실업 (105630) 10,630 -420 -3.8 11,090 11,130 10,560 120,687 1,297,332,955
우진 (105840) 8,150 500 6.54 7,710 8,210 7,620 475,580 3,813,357,480
미원홀딩스 (107590) 73,800 -200 -.27 74,000 74,300 73,800 275 20,319,800
LX세미콘 (108320) 61,900 0 0 61,600 62,000 61,000 42,218 2,597,361,950
LX하우시스 (108670) 29,250 0 0 29,250 29,550 28,950 16,059 468,259,250
LX하우시스우 (108675) 18,000 10 .06 18,000 18,060 17,970 740 13,333,360
주성코퍼레이션 (109070) 929 -37 -3.83 981 981 917 452,465 423,477,587
호전실업 (111110) 8,000 -40 -.5 8,030 8,040 7,850 34,641 275,037,305
동인기연 (111380) 16,150 -1030 -6 17,300 17,300 15,520 51,101 828,387,510
영원무역 (111770) 53,100 2500 4.94 51,000 53,200 50,000 80,518 4,227,684,300
씨에스윈드 (112610) 48,850 1050 2.2 48,250 49,900 47,650 600,376 29,232,200,300
GKL (114090) 13,160 190 1.46 13,110 13,170 12,860 216,848 2,825,940,400
대성에너지 (117580) 7,570 -120 -1.56 7,700 7,710 7,570 46,529 354,746,070
메타케어 (118000) 317 3 .96 311 317 309 220,625 68,661,734
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 99,600 -300 -.3 99,900 100,200 98,500 1,603 159,022,350
코오롱인더 (120110) 30,500 -50 -.16 30,850 30,900 30,300 112,980 3,444,809,275
코오롱인더우 (120115) 20,300 -100 -.49 20,550 20,650 20,250 7,247 148,501,750
아이마켓코리아 (122900) 8,010 0 0 8,010 8,050 7,990 18,801 150,636,305
한국화장품 (123690) 6,800 -220 -3.13 7,000 7,000 6,770 71,190 487,267,365
SJM (123700) 3,100 -70 -2.21 3,170 3,185 3,100 46,154 145,111,934
한국자산신탁 (123890) 2,400 10 .42 2,390 2,405 2,355 156,866 373,001,651
현대퓨처넷 (126560) 3,195 -25 -.78 3,230 3,235 3,170 122,687 392,293,520
수산인더스트리 (126720) 21,250 1820 9.37 19,810 21,300 19,560 141,498 2,923,754,895
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 293,000 1000 .34 293,500 296,000 287,750 80,060 23,384,955,250
인터지스 (129260) 2,610 5 .19 2,660 2,660 2,570 222,900 583,261,017
한전산업 (130660) 12,310 1360 12.42 11,000 12,420 10,960 1,700,070 20,151,822,755
화인베스틸 (133820) 811 -34 -4.02 867 867 803 270,479 222,278,844
미원화학 (134380) 78,000 0 0 78,700 78,700 78,000 34 2,661,900
시디즈 (134790) 28,600 -500 -1.72 29,100 29,700 28,000 28,233 810,131,275
선진 (136490) 8,070 270 3.46 7,780 8,350 7,670 591,884 4,791,836,805
에스디바이오센서 (137310) 10,030 -10 -.1 10,150 10,150 9,800 121,520 1,213,862,170
메리츠금융지주 (138040) 112,800 -1100 -.97 114,000 114,900 112,650 248,420 28,127,407,300
코오롱ENP (138490) 6,550 -80 -1.21 6,600 6,690 6,550 80,099 529,783,175
BNK금융지주 (138930) 10,500 20 .19 10,500 10,580 10,440 586,210 6,161,365,653
iM금융지주 (139130) 10,510 -20 -.19 10,530 10,620 10,480 228,019 2,400,108,625
이마트 (139480) 84,500 -1800 -2.09 86,500 86,500 83,500 175,236 14,795,472,250
아주스틸 (139990) 3,830 0 0 3,830 3,855 3,815 9,345 35,832,500
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,583 -17 -1.06 1,595 1,600 1,583 5,109 8,100,906
다이나믹디자인 (145210) 1,036 -37 -3.45 1,073 1,094 1,021 86,184 89,676,839
케이탑리츠 (145270) 941 -7 -.74 949 949 937 48,671 45,896,843
덴티움 (145720) 63,400 -200 -.31 63,500 63,800 63,000 23,394 1,481,796,300
삼양사 (145990) 48,400 700 1.47 47,950 48,400 47,100 20,032 952,160,925
삼양사우 (145995) 31,300 -50 -.16 31,350 31,450 31,300 570 17,874,050
한국ANKOR유전 (152550) 257 -2 -.77 260 260 255 518,421 133,140,069
DSR (155660) 3,770 -20 -.53 3,800 3,860 3,750 31,485 119,646,800
애경케미칼 (161000) 9,910 -330 -3.22 10,190 10,240 9,770 622,074 6,175,066,205
한국타이어앤테크놀로지 (161390) 40,150 300 .75 39,850 40,200 39,850 97,245 3,896,302,600
한국콜마 (161890) 82,800 -700 -.84 83,500 83,800 81,900 118,078 9,769,822,850
동일고무벨트 (163560) 7,360 -20 -.27 7,400 7,410 7,250 40,177 293,615,415
동아에스티 (170900) 47,200 -200 -.42 47,850 47,850 46,750 11,964 565,076,850
JB금융지주 (175330) 17,870 -60 -.33 17,930 18,100 17,710 228,820 4,085,882,865
PI첨단소재 (178920) 18,000 480 2.74 17,590 18,180 17,280 198,613 3,529,838,725
한진칼 (180640) 122,700 -2300 -1.84 127,900 134,000 121,600 387,289 49,463,371,500
한진칼우 (18064K) 45,500 800 1.79 49,000 56,900 44,000 848,819 42,203,276,050
NHN (181710) 19,920 -430 -2.11 20,250 20,400 19,700 99,439 1,984,077,450
아세아시멘트 (183190) 11,220 110 .99 11,110 11,420 11,000 115,576 1,301,602,185
종근당 (185750) 81,800 -300 -.37 82,100 82,600 81,400 10,564 867,172,000
더블유게임즈 (192080) 51,200 -900 -1.73 52,000 52,300 50,600 93,415 4,766,140,900
쿠쿠홀딩스 (192400) 28,100 500 1.81 27,500 28,250 26,650 43,711 1,197,284,800
드림텍 (192650) 5,880 -210 -3.45 6,090 6,090 5,860 186,040 1,103,197,345
코스맥스 (192820) 210,000 1500 .72 209,500 212,500 205,000 58,203 12,167,813,750
제이에스코퍼레이션 (194370) 8,620 60 .7 8,560 8,810 8,310 201,206 1,739,120,755
해성디에스 (195870) 19,450 -600 -2.99 20,100 20,100 19,390 144,814 2,828,587,675
서연이화 (200880) 11,260 -490 -4.17 11,620 11,660 11,200 189,211 2,145,432,815
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 36,100 -350 -.96 36,700 36,700 35,850 167,163 6,021,046,375
삼성바이오로직스 (207940) 1,002,000 4000 .4 1,000,000 1,007,000 997,000 31,403 31,450,547,000
디와이파워 (210540) 11,900 30 .25 11,870 11,970 11,810 40,078 476,983,160
SK디앤디 (210980) 8,510 -350 -3.95 8,890 9,020 8,450 101,209 868,774,825
한솔제지 (213500) 8,350 -90 -1.07 8,440 8,480 8,310 55,362 462,646,005
이노션 (214320) 17,850 -150 -.83 18,000 18,070 17,730 70,953 1,266,265,655
금호에이치티 (214330) 654 -4 -.61 661 663 653 614,114 404,231,287
경보제약 (214390) 5,290 -80 -1.49 5,370 5,390 5,230 32,811 173,296,720
토니모리 (214420) 9,000 -190 -2.07 9,330 9,330 8,810 364,479 3,275,306,745
잇츠한불 (226320) 11,860 -310 -2.55 12,170 12,300 11,770 36,766 437,536,400
현대코퍼레이션홀딩스 (227840) 11,150 -300 -2.62 11,450 11,460 11,130 20,982 235,663,590
LS에코에너지 (229640) 35,000 -200 -.57 34,750 35,500 34,750 108,190 3,806,829,375
JW생명과학 (234080) 11,760 -310 -2.57 12,070 12,190 11,760 50,342 602,108,730
두산밥캣 (241560) 46,750 350 .75 46,250 47,200 45,800 113,357 5,292,521,175
화승엔터프라이즈 (241590) 7,990 -210 -2.56 8,580 8,580 7,990 251,483 2,036,453,900
에이플러스에셋 (244920) 5,300 90 1.73 5,150 5,410 5,150 143,015 757,469,960
솔루엠 (248070) 15,710 -750 -4.56 16,280 16,310 15,510 218,833 3,461,595,915
샘표식품 (248170) 26,400 -400 -1.49 26,900 27,100 26,300 15,792 419,009,500
일동제약 (249420) 11,430 -140 -1.21 11,610 11,610 11,340 37,068 422,838,870
넷마블 (251270) 53,000 2800 5.58 51,600 54,050 51,300 383,041 20,171,944,450
크래프톤 (259960) 382,500 7500 2 377,000 386,000 375,500 119,157 45,561,643,500
크라운제과 (264900) 8,350 -60 -.71 8,420 8,440 8,350 32,775 275,359,160
크라운제과우 (26490K) 9,830 -90 -.91 9,850 10,040 9,730 5,951 58,413,430
HD현대 (267250) 82,200 -200 -.24 82,800 83,600 81,800 101,655 8,392,208,100
HD현대일렉트릭 (267260) 365,000 1500 .41 363,500 369,000 360,500 264,402 96,780,115,500
HD현대건설기계 (267270) 71,100 -800 -1.11 71,100 72,400 70,800 65,572 4,675,482,850
경동도시가스 (267290) 18,160 150 .83 17,900 18,250 17,900 14,252 258,780,505
아시아나IDT (267850) 11,590 -310 -2.61 11,900 11,960 11,540 17,054 199,313,950
미원에스씨 (268280) 155,600 -2300 -1.46 157,900 158,200 155,500 1,202 188,367,900
오리온 (271560) 123,100 -200 -.16 123,700 125,900 122,300 94,650 11,688,747,750
일진하이솔루스 (271940) 13,780 260 1.92 13,650 13,850 13,460 39,009 530,770,190
제일약품 (271980) 12,000 -400 -3.23 12,480 12,480 12,000 46,265 563,306,135
한화시스템 (272210) 47,350 2450 5.46 45,600 48,000 45,600 4,884,189 230,900,366,500
진에어 (272450) 9,060 -150 -1.63 9,180 9,220 9,000 77,972 707,883,130
삼양패키징 (272550) 13,430 -10 -.07 13,400 13,820 13,170 104,939 1,406,351,955
에이피알 (278470) 112,600 2100 1.9 112,200 115,500 111,200 465,392 52,561,591,800
롯데웰푸드 (280360) 113,200 -2000 -1.74 115,900 115,900 112,600 10,141 1,152,152,750
케이씨텍 (281820) 27,800 0 0 28,050 28,050 27,000 91,745 2,525,245,975
BGF리테일 (282330) 99,500 -1000 -1 100,600 100,800 99,300 55,949 5,581,469,700
쿠쿠홈시스 (284740) 25,350 -150 -.59 25,400 25,800 24,500 99,370 2,501,903,925
SK케미칼 (285130) 53,200 -500 -.93 54,900 54,900 52,700 102,056 5,473,530,100
SK케미칼우 (28513K) 22,400 0 0 22,450 22,600 22,300 8,697 195,272,350
롯데이노베이트 (286940) 18,610 -190 -1.01 18,810 18,920 18,510 7,983 148,752,305
하나제약 (293480) 11,260 -210 -1.83 11,370 11,450 11,250 33,522 378,914,490
신한알파리츠 (293940) 5,740 30 .53 5,710 5,740 5,650 110,710 629,730,945
HDC현대산업개발 (294870) 24,850 -450 -1.78 25,300 26,200 22,700 710,830 17,551,372,950
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 250,500 2500 1.01 250,000 253,000 247,000 19,623 4,918,602,750
효성중공업 (298040) 585,000 7000 1.21 580,000 587,000 573,000 48,526 28,267,110,000
HS효성첨단소재 (298050) 203,000 -5000 -2.4 208,000 208,000 200,500 11,881 2,417,168,000
에어부산 (298690) 2,110 -15 -.71 2,125 2,130 2,100 194,165 411,559,286
한일시멘트 (300720) 17,040 -1000 -5.54 18,020 18,070 16,670 126,261 2,181,067,440
SK바이오사이언스 (302440) 40,100 -200 -.5 40,500 40,500 39,800 64,186 2,570,155,925
세아제강 (306200) 167,600 -900 -.53 168,500 170,700 166,500 8,086 1,362,957,450
현대오토에버 (307950) 135,200 -1200 -.88 135,300 137,400 135,200 28,599 3,887,715,450
씨티알모빌리티 (308170) 6,200 -100 -1.59 6,300 6,400 6,200 11,842 74,376,060
우리금융지주 (316140) 18,040 -20 -.11 18,090 18,120 17,970 766,082 13,823,441,730
자이에스앤디 (317400) 3,535 -55 -1.53 3,590 3,640 3,520 38,586 137,626,282
HD현대에너지솔루션 (322000) 46,500 6150 15.24 41,550 50,500 41,150 2,783,559 128,293,836,375
카카오뱅크 (323410) 23,250 100 .43 23,200 23,350 23,150 237,452 5,526,176,525
SK바이오팜 (326030) 90,700 0 0 90,700 91,500 89,500 106,096 9,596,304,450
HD현대중공업 (329180) 419,500 3000 .72 420,000 431,500 417,500 202,435 85,547,811,500
롯데리츠 (330590) 3,645 25 .69 3,630 3,650 3,595 213,458 774,045,914
이지스밸류리츠 (334890) 4,725 -25 -.53 4,785 4,785 4,660 101,316 476,294,132
두산퓨얼셀 (336260) 18,020 1060 6.25 17,610 18,020 17,200 769,235 13,602,862,900
두산퓨얼셀1우 (33626K) 4,870 205 4.39 4,720 4,880 4,675 56,415 271,843,609
두산퓨얼셀2우B (33626L) 8,360 310 3.85 8,300 8,440 8,140 9,728 80,877,440
솔루스첨단소재 (336370) 8,010 -250 -3.03 8,330 8,330 7,970 147,169 1,182,482,145
솔루스첨단소재1우 (33637K) 1,746 -52 -2.89 1,797 1,812 1,740 51,825 91,210,901
솔루스첨단소재2우B (33637L) 4,130 -95 -2.25 4,110 4,235 4,060 19,552 80,325,780
NH프라임리츠 (338100) 4,600 0 0 4,550 4,630 4,550 23,151 106,053,662
교촌에프앤비 (339770) 5,210 -110 -2.07 5,360 5,360 5,120 109,585 571,555,750
KCC글라스 (344820) 29,900 -200 -.66 30,100 30,400 29,850 43,516 1,304,002,175
제이알글로벌리츠 (348950) 2,755 20 .73 2,740 2,755 2,720 203,075 556,668,975
이지스레지던스리츠 (350520) 4,260 0 0 4,285 4,285 4,240 10,055 42,746,320
하이브 (352820) 274,500 1000 .37 274,000 276,000 272,000 81,185 22,204,119,250
대덕전자 (353200) 15,010 -250 -1.64 15,230 15,350 14,840 264,878 3,960,431,575
대덕전자1우 (35320K) 7,560 -130 -1.69 7,690 7,700 7,210 11,660 86,322,070
코람코라이프인프라리츠 (357120) 4,560 50 1.11 4,510 4,560 4,490 71,899 325,256,570
미래에셋맵스리츠 (357250) 2,795 -5 -.18 2,820 2,820 2,785 16,363 45,722,120
마스턴프리미어리츠 (357430) 1,462 -1 -.07 1,464 1,470 1,461 27,272 39,997,152
SK아이이테크놀로지 (361610) 22,250 -400 -1.77 22,650 22,900 22,050 89,570 1,991,637,825
티와이홀딩스 (363280) 2,240 -105 -4.48 2,345 2,345 2,205 115,506 261,323,420
티와이홀딩스우 (36328K) 3,775 20 .53 3,755 3,850 3,755 30,724 116,101,050
ESR켄달스퀘어리츠 (365550) 4,600 40 .88 4,565 4,600 4,535 142,977 652,033,007
한컴라이프케어 (372910) 2,880 -65 -2.21 2,970 2,970 2,880 116,608 339,010,480
LG에너지솔루션 (373220) 290,500 -16500 -5.37 305,000 307,000 290,000 583,328 171,754,453,500
DL이앤씨 (375500) 45,550 2000 4.59 44,050 46,400 43,900 285,928 13,023,803,925
DL이앤씨우 (37550K) 19,400 420 2.21 18,750 19,400 18,740 21,073 405,317,835
DL이앤씨2우(전환) (37550L) 29,400 700 2.44 29,000 30,100 28,850 10,445 308,929,775
디앤디플랫폼리츠 (377190) 3,265 15 .46 3,265 3,265 3,225 92,390 300,398,919
카카오페이 (377300) 29,550 -200 -.67 29,750 30,050 29,350 83,185 2,466,964,300
바이오노트 (377740) 4,635 -15 -.32 4,700 4,700 4,620 25,118 116,504,465
화승알앤에이 (378850) 3,195 -15 -.47 3,205 3,205 3,130 42,345 133,978,885
케이카 (381970) 14,450 130 .91 14,470 14,470 14,080 125,187 1,782,255,495
F&F (383220) 68,800 -700 -1.01 69,500 69,600 68,100 33,731 2,316,016,600
LX홀딩스 (383800) 7,040 -60 -.85 7,210 7,210 7,040 68,047 482,458,535
LX홀딩스1우 (38380K) 8,500 30 .35 8,570 8,570 8,240 339 2,868,580
SK리츠 (395400) 4,950 40 .81 4,910 4,950 4,885 191,987 941,532,028
미래에셋글로벌리츠 (396690) 2,800 30 1.08 2,760 2,800 2,760 25,044 69,559,166
NH올원리츠 (400760) 3,665 25 .69 3,640 3,665 3,625 27,702 101,021,447
SK스퀘어 (402340) 102,600 1800 1.79 101,000 103,300 101,000 208,226 21,319,447,728
쏘카 (403550) 13,700 -160 -1.15 13,860 13,880 13,660 3,819 52,472,525
신한서부티엔디리츠 (404990) 3,480 -20 -.57 3,480 3,480 3,430 65,547 226,629,049
KB발해인프라 (415640) 7,820 0 0 7,850 7,850 7,770 13,896 108,355,595
코람코더원리츠 (417310) 5,250 50 .96 5,200 5,250 5,120 35,243 182,216,625
KB스타리츠 (432320) 4,005 -10 -.25 4,030 4,030 3,990 49,417 197,617,725
HD현대마린솔루션 (443060) 163,000 -3700 -2.22 166,200 168,100 162,100 76,839 12,641,190,450
유니드비티플러스 (446070) 3,925 -65 -1.63 4,000 4,015 3,885 68,920 269,866,149
삼성FN리츠 (448730) 4,595 25 .55 4,565 4,595 4,520 46,122 210,051,557
에코프로머티 (450080) 45,750 -2750 -5.67 48,500 48,750 45,650 482,432 22,474,236,000
코오롱모빌리티그룹 (450140) 2,065 -45 -2.13 2,110 2,120 2,065 116,011 242,260,057
코오롱모빌리티그룹우 (45014K) 3,125 35 1.13 3,100 3,140 3,080 7,410 23,008,650
한화리츠 (451800) 3,830 40 1.06 3,790 3,830 3,785 145,817 555,780,954
한화갤러리아 (452260) 1,218 -26 -2.09 1,246 1,249 1,212 394,724 482,426,514
한화갤러리아우 (45226K) 2,305 -35 -1.5 2,370 2,370 2,305 1,287 2,974,350
현대그린푸드 (453340) 16,610 450 2.78 16,300 16,790 16,250 171,547 2,840,409,770
두산로보틱스 (454910) 50,500 -200 -.39 51,200 51,800 50,300 173,475 8,831,944,200
OCI (456040) 58,600 -500 -.85 59,500 59,900 58,200 32,383 1,907,129,900
이수스페셜티케미컬 (457190) 39,150 -1650 -4.04 40,850 41,000 39,000 234,154 9,235,495,775
동국씨엠 (460850) 6,380 -80 -1.24 6,460 6,520 6,340 22,231 141,952,590
동국제강 (460860) 9,210 -190 -2.02 9,370 9,450 9,180 93,916 865,959,225
조선내화 (462520) 13,380 -180 -1.33 13,570 13,580 13,320 3,036 40,762,065
시프트업 (462870) 55,900 900 1.64 55,200 56,300 55,200 167,080 9,328,078,100
STX그린로지스 (465770) 9,100 250 2.82 8,930 9,190 8,810 238,956 2,164,497,870
SK이터닉스 (475150) 18,250 200 1.11 18,210 18,590 17,930 943,289 17,255,536,130
더본코리아 (475560) 27,100 -550 -1.99 28,050 28,050 27,100 38,285 1,043,084,375
씨케이솔루션 (480370) 11,980 -430 -3.46 12,300 12,300 11,810 273,112 3,278,058,575
신한글로벌액티브리츠 (481850) 1,553 -6 -.38 1,534 1,572 1,534 76,540 118,374,607
엠앤씨솔루션 (484870) 107,000 5100 5 102,800 107,400 100,100 75,700 7,927,232,850
HS효성 (487570) 39,000 -50 -.13 39,300 39,300 38,600 3,565 138,681,800
한화비전 (489790) 59,500 -3300 -5.25 62,000 63,100 57,600 1,795,299 108,092,531,550
GS피앤엘 (499790) 22,200 -600 -2.63 22,750 22,750 21,950 97,630 2,173,565,425
엘브이엠씨홀딩스 (900140) 1,785 -39 -2.14 1,815 1,824 1,769 484,102 862,930,018
프레스티지바이오파마 (950210) 13,300 -400 -2.92 13,700 13,700 13,260 84,707 1,135,723,775

Leave a Comment