KOSPI 20250519

KOSPI 일별 조회 데이터 [962] (2025-05-19)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,270 -30 -.48 6,280 6,370 6,220 26,911 168,333,130
KR모터스 (000040) 409 3 .74 406 413 400 109,494 44,617,785
경방 (000050) 7,120 -660 -8.48 7,780 7,780 7,110 647,818 4,747,012,225
삼양홀딩스 (000070) 63,300 -200 -.31 63,500 63,700 62,600 14,212 897,368,100
삼양홀딩스우 (000075) 63,000 -300 -.47 63,200 63,200 62,100 50 3,140,900
하이트진로 (000080) 19,300 -120 -.62 19,380 19,410 19,170 101,168 1,948,559,070
하이트진로2우B (000087) 15,250 -70 -.46 15,400 15,400 15,200 1,637 25,003,115
유한양행 (000100) 105,700 -500 -.47 106,800 107,300 105,200 227,417 24,162,242,250
유한양행우 (000105) 97,000 -200 -.21 95,900 98,000 95,900 3,617 351,427,000
CJ대한통운 (000120) 79,200 -300 -.38 79,500 80,900 79,000 60,700 4,828,417,300
하이트진로홀딩스 (000140) 8,510 -100 -1.16 8,610 8,650 8,510 11,634 99,741,440
하이트진로홀딩스우 (000145) 10,810 0 0 10,810 10,810 10,710 13 139,520
두산 (000150) 393,000 -11500 -2.84 398,000 399,000 384,000 151,261 59,045,662,000
두산우 (000155) 259,500 7000 2.77 252,000 259,500 240,500 87,914 22,164,741,750
두산2우B (000157) 377,500 0 0 377,500 415,000 341,000 17,952 6,767,297,000
성창기업지주 (000180) 1,388 -22 -1.56 1,413 1,413 1,381 20,847 29,074,332
DL (000210) 39,400 -1050 -2.6 39,800 40,600 39,050 65,582 2,595,639,150
DL우 (000215) 21,200 -300 -1.4 21,500 21,750 21,050 2,424 51,495,650
유유제약 (000220) 4,460 -70 -1.55 4,530 4,545 4,425 60,559 270,155,500
유유제약1우 (000225) 4,980 0 0 4,990 5,020 4,840 3,487 17,373,340
유유제약2우B (000227) 10,090 90 .9 10,100 10,100 9,760 926 9,245,020
일동홀딩스 (000230) 6,010 30 .5 6,050 6,150 5,950 50,801 308,124,880
한국앤컴퍼니 (000240) 16,790 190 1.14 16,970 17,000 16,300 87,243 1,458,778,290
기아 (000270) 91,500 -500 -.54 91,300 91,900 90,800 555,859 50,752,590,050
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,120 -150 -.98 15,270 15,270 14,840 21,539 322,967,300
노루홀딩스우 (000325) 31,300 1200 3.99 31,800 31,800 31,250 200 6,292,850
한화손해보험 (000370) 4,400 150 3.53 4,250 4,520 4,210 1,091,082 4,813,284,803
삼화페인트 (000390) 5,850 -60 -1.02 5,840 5,990 5,790 42,912 250,408,595
롯데손해보험 (000400) 1,538 10 .65 1,531 1,545 1,519 129,580 198,141,810
대원강업 (000430) 3,730 -135 -3.49 3,905 3,905 3,705 59,772 224,944,446
CR홀딩스 (000480) 5,120 0 0 5,160 5,230 5,120 4,489 23,144,690
대동 (000490) 10,760 -140 -1.28 11,000 11,010 10,700 160,498 1,737,243,165
가온전선 (000500) 65,700 100 .15 65,000 66,100 63,100 59,853 3,844,227,000
삼일제약 (000520) 11,650 -490 -4.04 11,970 12,000 11,600 154,757 1,816,219,825
흥국화재 (000540) 3,860 -40 -1.03 3,800 4,030 3,680 2,151,085 8,303,148,370
흥국화재우 (000545) 10,160 120 1.2 11,000 13,050 10,160 2,527,799 29,908,642,415
CS홀딩스 (000590) 74,700 -1200 -1.58 75,900 75,900 74,700 1,278 96,476,100
동아쏘시오홀딩스 (000640) 100,500 1200 1.21 100,000 100,900 98,400 10,841 1,077,057,900
천일고속 (000650) 38,800 -1300 -3.24 40,100 40,100 38,800 2,022 79,236,000
SK하이닉스 (000660) 199,400 -5100 -2.49 203,000 203,000 197,500 2,482,673 494,757,331,640
영풍 (000670) 34,300 -1550 -4.32 35,550 35,650 33,950 36,753 1,262,103,725
LS네트웍스 (000680) 3,425 -205 -5.65 3,595 3,605 3,390 397,543 1,376,639,708
유수홀딩스 (000700) 5,460 -20 -.36 5,530 5,530 5,415 28,680 156,105,210
현대건설 (000720) 45,500 900 2.02 44,500 45,900 44,350 927,339 41,986,242,275
현대건설우 (000725) 54,000 -100 -.18 53,900 55,100 53,500 4,370 237,335,450
이화산업 (000760) 10,830 0 0 10,870 11,400 10,710 2,008 21,958,740
삼성화재 (000810) 371,500 1500 .41 369,500 377,500 369,000 70,490 26,202,638,000
삼성화재우 (000815) 277,500 1000 .36 275,500 281,000 274,000 6,898 1,913,467,000
화천기공 (000850) 29,050 -300 -1.02 29,400 29,500 28,650 3,232 93,947,325
강남제비스코 (000860) 11,900 -140 -1.16 12,040 12,040 11,790 42,696 506,259,080
한화 (000880) 51,000 -2000 -3.77 52,300 52,400 50,000 235,913 12,014,737,700
한화우 (000885) 41,950 100 .24 41,850 41,950 41,700 46 1,920,750
한화3우B (00088K) 22,750 -850 -3.6 23,600 23,700 22,400 101,834 2,322,751,825
보해양조 (000890) 510 -6 -1.16 515 517 507 464,833 237,990,931
유니온 (000910) 4,730 -90 -1.87 4,800 4,810 4,715 147,715 701,763,303
전방 (000950) 23,650 250 1.07 24,400 24,400 23,300 1,266 30,242,350
한국주철관 (000970) 6,820 -100 -1.45 6,850 6,860 6,750 135,376 920,246,185
DB하이텍 (000990) 38,550 -1050 -2.65 39,150 39,300 38,250 148,483 5,708,502,625
페이퍼코리아 (001020) 780 0 0 773 788 760 23,930 18,335,956
CJ (001040) 120,500 -4000 -3.21 123,600 123,800 118,600 188,997 22,704,413,400
CJ우 (001045) 71,800 -1200 -1.64 72,900 72,900 71,200 3,530 254,171,500
CJ4우(전환) (00104K) 99,900 -2700 -2.63 101,700 101,700 96,600 12,772 1,265,885,250
JW중외제약 (001060) 21,300 -350 -1.62 21,600 21,650 21,050 54,735 1,164,940,475
JW중외제약우 (001065) 28,300 -250 -.88 28,650 28,650 28,200 103 2,915,200
JW중외제약2우B (001067) 61,000 0 0 61,100 61,100 60,100 12 729,300
대한방직 (001070) 5,750 520 9.94 5,300 6,320 5,130 419,110 2,441,624,625
만호제강 (001080) 27,400 0 0 27,400 27,450 27,000 1,297 35,278,400
LX인터내셔널 (001120) 27,600 -350 -1.25 27,750 27,950 27,400 89,084 2,462,322,150
대한제분 (001130) 134,100 100 .07 132,000 134,700 132,000 1,503 200,122,400
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,720 -75 -2.68 2,795 2,795 2,665 696,318 1,893,321,520
금호전기 (001210) 1,163 -23 -1.94 1,180 1,180 1,131 166,476 192,335,996
동국홀딩스 (001230) 7,410 -140 -1.85 7,550 7,550 7,300 43,504 323,055,945
GS글로벌 (001250) 2,525 -35 -1.37 2,560 2,565 2,515 344,747 871,901,316
남광토건 (001260) 8,090 -10 -.12 8,100 8,170 8,000 17,777 143,814,805
부국증권 (001270) 30,750 800 2.67 29,950 31,200 29,650 13,336 405,097,225
부국증권우 (001275) 22,350 50 .22 22,300 22,400 22,300 4,482 100,190,850
상상인증권 (001290) 486 -20 -3.95 506 518 486 151,623 75,514,297
PKC (001340) 5,760 -70 -1.2 5,720 5,890 5,720 116,765 677,672,510
삼성제약 (001360) 1,447 -12 -.82 1,459 1,470 1,444 160,642 233,052,703
SG글로벌 (001380) 1,732 -18 -1.03 1,742 1,750 1,719 268,927 466,336,114
KG케미칼 (001390) 3,850 -70 -1.79 3,900 3,915 3,840 164,672 637,536,277
태원물산 (001420) 4,095 25 .61 4,060 4,095 4,010 2,779 11,258,480
세아베스틸지주 (001430) 18,470 -160 -.86 18,500 18,690 18,300 72,669 1,351,033,330
대한전선 (001440) 12,270 140 1.15 12,280 12,570 12,090 1,166,924 14,416,005,925
현대해상 (001450) 22,100 -100 -.45 22,000 22,500 21,950 249,870 5,539,034,825
BYC (001460) 33,650 750 2.28 32,900 33,800 32,900 3,211 107,058,450
BYC우 (001465) 14,560 210 1.46 14,350 14,600 14,270 4,119 59,043,110
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,460 -160 -2.42 6,620 6,620 6,410 235,852 1,530,079,825
SK증권 (001510) 501 -17 -3.28 518 520 500 1,493,886 758,805,051
SK증권우 (001515) 1,710 -23 -1.33 1,710 1,710 1,703 3,712 6,347,933
동양 (001520) 537 -13 -2.36 548 548 530 415,617 222,759,998
동양우 (001525) 4,170 -80 -1.88 4,485 4,485 4,120 4,341 18,215,210
동양2우B (001527) 8,100 -110 -1.34 8,140 8,150 8,100 2,704 21,919,450
DI동일 (001530) 37,100 0 0 36,400 37,250 35,500 27,433 1,003,409,325
조비 (001550) 11,870 -130 -1.08 11,920 12,090 11,850 21,856 261,463,490
제일연마 (001560) 9,350 -40 -.43 9,450 9,510 9,330 3,640 34,147,850
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 505 -9 -1.75 514 523 494 104,925 52,874,709
종근당홀딩스 (001630) 47,850 -600 -1.24 48,100 48,300 47,500 4,912 234,989,700
대상 (001680) 21,700 -700 -3.13 22,200 22,350 21,550 258,872 5,661,389,050
대상우 (001685) 16,400 0 0 16,400 16,410 16,260 5,458 89,148,630
신영증권 (001720) 101,200 -1000 -.98 101,200 102,500 99,500 15,081 1,526,815,450
SK네트웍스 (001740) 4,005 -35 -.87 4,040 4,045 3,990 432,169 1,734,041,022
한양증권 (001750) 14,400 -430 -2.9 14,570 14,900 14,320 31,472 456,449,440
한양증권우 (001755) 14,870 190 1.29 14,500 14,980 14,500 4,374 64,663,630
SHD (001770) 16,200 -20 -.12 16,220 16,300 16,170 7,905 128,266,610
알루코 (001780) 2,435 70 2.96 2,365 2,440 2,365 685,185 1,647,567,397
대한제당 (001790) 2,730 -20 -.73 2,725 2,760 2,720 942,976 2,577,148,006
대한제당우 (001795) 2,285 -20 -.87 2,300 2,310 2,280 244,843 561,072,935
오리온홀딩스 (001800) 18,770 -120 -.64 18,940 18,970 18,700 83,830 1,578,692,095
삼화콘덴서 (001820) 24,150 -450 -1.83 24,350 24,850 24,000 26,353 637,692,700
KISCO홀딩스 (001940) 21,350 0 0 21,400 21,700 21,000 14,108 300,238,425
코오롱 (002020) 22,500 300 1.35 22,200 22,950 21,350 46,725 1,031,966,725
코오롱우 (002025) 14,220 -250 -1.73 14,470 14,470 14,160 3,124 44,700,715
아세아 (002030) 263,000 -5500 -2.05 268,500 268,500 260,500 1,789 470,528,000
비비안 (002070) 955 -64 -6.28 1,009 1,010 928 1,841,579 1,757,618,958
경농 (002100) 9,240 -40 -.43 9,300 9,300 9,210 13,840 127,879,340
고려산업 (002140) 2,765 -30 -1.07 2,820 2,855 2,765 141,002 396,539,707
도화엔지니어링 (002150) 6,460 -70 -1.07 6,590 6,590 6,450 12,030 78,193,925
삼양통상 (002170) 48,950 500 1.03 48,900 49,350 48,200 1,846 90,006,350
한국수출포장 (002200) 2,820 20 .71 2,800 2,840 2,790 61,976 173,657,430
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,998 16 .81 1,995 1,999 1,974 98,347 194,924,408
고려제강 (002240) 17,000 -120 -.7 17,220 17,250 17,000 15,156 258,101,670
아세아제지 (002310) 7,160 80 1.13 7,070 7,190 7,000 179,630 1,282,179,465
한진 (002320) 19,550 -70 -.36 19,560 19,600 19,320 31,792 617,990,680
넥센타이어 (002350) 5,960 100 1.71 6,200 6,360 5,950 1,364,287 8,386,567,980
넥센타이어1우B (002355) 2,985 65 2.23 3,085 3,090 2,950 78,950 238,303,609
SH에너지화학 (002360) 438 -3 -.68 444 446 433 268,002 117,592,234
KCC (002380) 253,500 -5500 -2.12 256,500 258,500 253,000 12,802 3,261,045,000
한독 (002390) 11,270 -100 -.88 11,270 11,410 11,140 16,313 183,018,715
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,000 -60 -1.19 5,190 5,190 5,000 1,885 9,462,870
삼익악기 (002450) 1,234 -5 -.4 1,230 1,234 1,214 174,606 213,563,859
HS화성 (002460) 9,750 -230 -2.3 9,990 10,040 9,700 20,520 201,449,850
조흥 (002600) 155,100 -2300 -1.46 157,400 157,400 155,100 52 8,083,750
제일파마홀딩스 (002620) 8,030 70 .88 8,000 8,170 7,900 8,474 67,555,320
오리엔트바이오 (002630) 1,339 -130 -8.85 1,469 1,470 1,315 4,505,807 6,108,144,556
동일제강 (002690) 1,474 41 2.86 1,433 1,475 1,425 48,860 71,110,349
신일전자 (002700) 1,520 23 1.54 1,498 1,530 1,485 505,718 759,142,145
TCC스틸 (002710) 18,510 10 .05 18,250 18,690 18,200 117,537 2,163,625,255
국제약품 (002720) 4,655 100 2.2 4,580 4,945 4,525 1,021,337 4,868,768,975
보락 (002760) 1,085 -4 -.37 1,081 1,090 1,058 236,771 254,002,470
진흥기업 (002780) 727 -6 -.82 730 740 724 255,755 186,080,454
진흥기업우B (002785) 3,435 135 4.09 3,350 3,435 3,350 486 1,666,720
진흥기업2우B (002787) 9,700 0 0 9,700 9,700 9,700 69 669,300
아모레퍼시픽홀딩스 (002790) 22,350 -350 -1.54 22,500 22,700 22,100 65,311 1,456,613,375
아모레퍼시픽홀딩스우 (002795) 9,390 -210 -2.19 9,710 9,710 9,380 12,498 119,383,640
아모레퍼시픽홀딩스3우C (00279K) 18,260 -250 -1.35 18,590 18,610 18,240 1,454 26,652,970
삼영무역 (002810) 14,600 250 1.74 14,350 14,600 14,350 13,514 196,393,880
SUN&L (002820) 2,940 -55 -1.84 2,995 2,995 2,850 25,118 72,588,838
미원상사 (002840) 181,700 -3100 -1.68 184,800 185,500 179,600 1,617 295,088,200
신풍 (002870) 1,010 -20 -1.94 1,016 1,050 993 133,874 135,340,271
대유에이텍 (002880) 986 -22 -2.18 1,008 1,008 985 80,784 80,278,012
TYM (002900) 5,530 230 4.34 5,340 5,570 5,290 500,295 2,712,476,705
유성기업 (002920) 1,969 7 .36 1,941 1,970 1,941 15,944 31,203,278
한국쉘석유 (002960) 382,000 2500 .66 381,000 388,500 378,000 2,414 926,954,000
금호건설 (002990) 2,770 -45 -1.6 2,845 2,845 2,760 37,068 103,043,561
금호건설우 (002995) 11,920 110 .93 11,650 11,940 11,650 1,089 12,803,540
부광약품 (003000) 4,025 45 1.13 4,050 4,055 3,980 28,887 115,805,575
혜인 (003010) 4,885 -65 -1.31 4,950 4,975 4,885 66,395 326,411,875
세아제강지주 (003030) 219,000 -4500 -2.01 223,500 223,500 216,500 6,474 1,417,470,250
에이프로젠바이오로직스 (003060) 639 -6 -.93 654 655 636 378,473 243,030,612
코오롱글로벌 (003070) 8,590 -200 -2.28 8,910 8,910 8,590 23,533 204,566,760
코오롱글로벌우 (003075) 15,200 60 .4 15,300 15,500 14,700 595 9,035,890
SB성보 (003080) 2,555 -5 -.2 2,560 2,565 2,545 23,435 59,835,665
대웅 (003090) 20,450 -50 -.24 20,300 21,050 20,300 29,651 613,754,425
일성아이에스 (003120) 17,140 20 .12 17,160 17,200 17,080 7,208 123,577,085
디아이 (003160) 15,170 -620 -3.93 15,450 15,450 15,000 308,939 4,683,137,375
일신방직 (003200) 9,360 10 .11 9,350 9,440 9,150 53,576 497,995,360
대원제약 (003220) 13,290 -120 -.89 13,450 13,450 13,280 37,847 503,852,715
삼양식품 (003230) 1,152,000 -28000 -2.37 1,182,000 1,198,000 1,135,000 69,277 79,967,042,500
태광산업 (003240) 840,000 -31000 -3.56 871,000 880,000 832,000 1,093 930,520,500
흥아해운 (003280) 1,568 -37 -2.31 1,581 1,605 1,561 791,690 1,250,580,240
한일홀딩스 (003300) 14,150 -220 -1.53 14,480 14,670 13,990 37,643 534,869,585
한국화장품제조 (003350) 48,750 -2650 -5.16 50,600 50,800 48,450 96,147 4,729,909,425
유화증권 (003460) 2,400 -20 -.83 2,420 2,430 2,385 77,081 184,333,555
유화증권우 (003465) 2,410 0 0 2,410 2,410 2,410 660 1,590,600
유안타증권 (003470) 3,040 -80 -2.56 3,120 3,140 2,990 482,672 1,473,413,034
유안타증권우 (003475) 3,080 -65 -2.07 3,150 3,170 2,900 51,303 157,325,240
한진중공업홀딩스 (003480) 4,765 -30 -.63 4,690 4,795 4,665 47,042 222,438,440
대한항공 (003490) 22,300 -50 -.22 22,150 22,450 21,950 561,968 12,497,476,325
대한항공우 (003495) 22,650 -400 -1.74 22,800 23,300 22,200 18,838 425,890,525
영진약품 (003520) 2,170 -85 -3.77 2,240 2,245 2,155 1,454,084 3,179,688,634
한화투자증권 (003530) 3,870 -210 -5.15 4,130 4,150 3,780 2,389,772 9,382,133,022
한화투자증권우 (003535) 6,360 -160 -2.45 6,520 6,520 6,310 12,882 81,822,290
대신증권 (003540) 19,360 -600 -3.01 19,750 20,000 19,250 107,008 2,087,100,395
대신증권우 (003545) 17,140 -450 -2.56 17,590 17,660 17,120 105,816 1,830,240,790
대신증권2우B (003547) 16,470 -460 -2.72 16,920 16,940 16,440 80,340 1,334,489,265
LG (003550) 68,200 -400 -.58 68,100 68,800 67,700 77,165 5,260,415,250
LG우 (003555) 56,900 -100 -.18 57,000 57,000 56,000 5,245 296,469,600
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 34,900 -50 -.14 34,850 36,750 34,350 85,558 3,010,831,275
HLB글로벌 (003580) 2,970 -50 -1.66 3,050 3,050 2,940 41,613 123,549,595
방림 (003610) 3,960 5 .13 3,985 3,985 3,885 80,683 317,777,155
KG모빌리티 (003620) 3,305 -75 -2.22 3,380 3,380 3,290 281,140 933,431,403
미창석유 (003650) 101,500 -700 -.68 102,200 102,200 98,600 1,350 135,291,000
포스코퓨처엠 (003670) 115,000 4000 3.6 109,800 115,200 109,800 366,090 41,711,161,750
한성기업 (003680) 5,170 90 1.77 5,080 5,200 5,040 46,501 239,242,385
코리안리 (003690) 8,820 310 3.64 8,600 8,820 8,540 573,274 4,991,217,555
삼영 (003720) 3,950 -100 -2.47 4,055 4,120 3,950 136,374 549,053,587
진양산업 (003780) 5,640 0 0 5,640 5,700 5,600 111,320 628,895,500
대한화섬 (003830) 121,700 -400 -.33 123,300 123,700 119,000 430 52,369,500
보령 (003850) 8,320 -30 -.36 8,350 8,400 8,270 95,783 796,320,405
남양유업 (003920) 77,500 800 1.04 77,700 78,000 74,700 18,187 1,393,325,700
남양유업우 (003925) 39,100 200 .51 39,400 40,350 38,400 8,004 313,938,650
사조대림 (003960) 38,400 400 1.05 37,600 39,450 37,450 31,639 1,212,220,350
롯데정밀화학 (004000) 36,100 0 0 35,900 36,500 35,700 42,819 1,541,385,700
현대제철 (004020) 24,550 -450 -1.8 24,700 25,000 24,450 201,135 4,953,846,475
SG세계물산 (004060) 322 -6 -1.83 325 330 321 492,168 158,933,882
신흥 (004080) 14,600 0 0 14,600 14,600 14,440 4,161 60,429,360
한국석유 (004090) 12,040 -90 -.74 12,100 12,160 11,980 42,163 508,478,855
태양금속 (004100) 2,585 -170 -6.17 2,775 2,830 2,495 1,780,212 4,680,387,617
태양금속우 (004105) 3,770 -170 -4.31 4,050 4,050 3,680 179,448 680,794,360
동방 (004140) 2,415 -15 -.62 2,400 2,430 2,355 408,449 979,604,213
한솔홀딩스 (004150) 2,510 -60 -2.33 2,555 2,575 2,490 85,976 215,883,805
신세계 (004170) 168,700 0 0 168,700 169,800 167,600 22,244 3,756,257,150
NPC (004250) 4,195 -70 -1.64 4,265 4,277 4,175 16,419 69,212,272
NPC우 (004255) 2,400 0 0 2,395 2,415 2,370 10,092 24,143,020
남성 (004270) 1,054 -31 -2.86 1,086 1,089 1,051 34,216 36,455,706
현대약품 (004310) 3,315 -35 -1.04 3,335 3,405 3,295 172,016 571,781,368
세방 (004360) 12,470 -160 -1.27 12,630 12,690 12,320 39,917 501,000,195
세방우 (004365) 8,090 -10 -.12 8,100 8,190 8,060 4,554 37,133,705
농심 (004370) 437,000 -17000 -3.74 447,500 453,000 435,500 29,688 13,075,029,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 154 -1 -.65 155 157 153 1,004,722 155,069,660
서울식품우 (004415) 1,237 12 .98 1,232 1,240 1,214 6,791 8,326,365
송원산업 (004430) 11,660 -110 -.93 11,820 11,820 11,500 39,138 453,088,310
삼일씨엔에스 (004440) 4,330 0 0 4,225 4,340 4,210 21,363 91,473,435
삼화왕관 (004450) 35,900 -200 -.55 36,150 37,550 35,900 842 30,807,800
세방전지 (004490) 64,200 -5300 -7.63 68,700 68,900 63,800 159,811 10,448,654,850
깨끗한나라 (004540) 2,180 -80 -3.54 2,240 2,240 2,075 264,447 579,714,413
깨끗한나라우 (004545) 12,310 -540 -4.2 12,690 12,690 12,300 1,613 20,027,580
현대비앤지스틸 (004560) 11,330 -290 -2.5 11,510 11,610 11,300 44,399 507,499,090
삼천리 (004690) 106,500 1000 .95 108,600 110,200 105,200 48,784 5,263,381,800
조광피혁 (004700) 52,800 700 1.34 52,500 52,900 51,900 3,432 180,298,100
한솔테크닉스 (004710) 5,030 -130 -2.52 5,280 5,280 5,000 198,692 1,011,462,520
팜젠사이언스 (004720) 4,060 125 3.18 4,000 4,120 3,965 114,684 465,453,607
써니전자 (004770) 1,679 -21 -1.24 1,699 1,699 1,650 334,709 561,416,091
효성 (004800) 53,400 -300 -.56 54,200 54,200 52,700 11,693 622,516,350
덕성 (004830) 5,900 -70 -1.17 5,970 5,990 5,880 90,207 534,797,830
덕성우 (004835) 7,770 -80 -1.02 7,860 8,060 7,620 10,085 79,146,180
DRB동일 (004840) 4,235 -45 -1.05 4,270 4,300 4,220 16,426 69,888,220
티웨이홀딩스 (004870) 656 -7 -1.06 654 670 651 206,065 135,384,341
동일산업 (004890) 42,800 -750 -1.72 43,350 43,550 42,600 10,735 457,567,150
조광페인트 (004910) 5,420 -280 -4.91 5,700 5,700 5,400 145,013 797,924,540
씨아이테크 (004920) 1,277 -15 -1.16 1,212 1,290 1,212 62,533 78,986,428
한신공영 (004960) 7,720 70 .92 7,530 7,810 7,500 61,261 470,023,925
신라교역 (004970) 8,880 20 .23 8,860 8,930 8,810 12,763 113,230,240
성신양회 (004980) 8,710 -200 -2.24 8,920 9,010 8,600 210,233 1,824,566,355
성신양회우 (004985) 12,340 -600 -4.64 12,950 12,950 12,250 35,267 436,461,055
롯데지주 (004990) 24,200 450 1.89 23,500 24,450 23,500 137,941 3,314,918,675
롯데지주우 (00499K) 27,100 -350 -1.28 27,650 27,650 26,900 432 11,818,100
휴스틸 (005010) 4,675 -55 -1.16 4,710 4,750 4,630 357,052 1,670,170,236
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 33,850 250 .74 32,800 34,600 32,800 139,026 4,707,570,200
SGC에너지 (005090) 23,250 -200 -.85 23,550 23,700 23,150 12,006 280,842,250
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 85,100 100 .12 84,200 85,800 84,100 55,820 4,744,742,350
녹십자홀딩스 (005250) 13,510 -360 -2.6 13,880 13,950 13,510 43,948 603,019,050
녹십자홀딩스2우 (005257) 19,670 350 1.81 19,500 19,670 19,500 75 1,469,040
롯데칠성 (005300) 102,300 -300 -.29 102,700 103,600 102,100 12,528 1,284,408,350
롯데칠성우 (005305) 63,800 -100 -.16 63,900 64,000 63,600 567 36,173,300
온타이드 (005320) 534 23 4.5 511 537 488 427,788 221,711,933
모나미 (005360) 2,050 0 0 2,050 2,090 2,025 24,599 50,542,520
현대차 (005380) 191,000 -2800 -1.44 193,000 193,000 190,000 378,893 72,301,056,360
현대차우 (005385) 149,700 -2800 -1.84 152,100 152,400 149,300 71,724 10,774,230,050
현대차2우B (005387) 151,500 -2600 -1.69 154,100 154,100 150,500 94,339 14,327,595,250
현대차3우B (005389) 149,600 -2900 -1.9 151,200 152,200 149,300 10,171 1,530,648,200
신성통상 (005390) 2,455 25 1.03 2,400 2,460 2,400 152,797 371,636,427
코스모화학 (005420) 14,130 -220 -1.53 14,100 14,480 14,090 92,510 1,317,052,990
한국공항 (005430) 50,900 -500 -.97 50,900 52,500 50,600 5,060 257,908,800
현대지에프홀딩스 (005440) 6,700 150 2.29 6,590 6,790 6,480 399,625 2,661,606,875
POSCO홀딩스 (005490) 245,500 -2000 -.81 243,500 246,500 243,500 155,028 37,941,078,750
삼진제약 (005500) 17,430 -20 -.11 17,570 17,570 17,300 11,544 201,176,810
SPC삼립 (005610) 54,200 -2200 -3.9 55,100 55,900 53,100 54,139 2,943,474,000
삼영전자 (005680) 10,650 -30 -.28 10,700 10,790 10,100 35,576 377,091,730
파미셀 (005690) 10,800 -400 -3.57 10,990 10,990 10,680 355,778 3,838,191,730
넥센 (005720) 5,270 20 .38 5,440 5,500 5,220 92,022 496,411,525
넥센우 (005725) 3,645 5 .14 3,685 3,685 3,600 8,029 29,277,065
크라운해태홀딩스 (005740) 6,060 -120 -1.94 6,170 6,190 6,030 41,056 250,399,795
크라운해태홀딩스우 (005745) 8,360 -240 -2.79 8,540 8,550 8,360 8,683 73,169,740
대림바스 (005750) 4,080 -20 -.49 4,100 4,105 4,025 22,944 93,458,800
신영와코루 (005800) 11,180 330 3.04 10,850 11,230 10,770 14,742 160,856,290
풍산홀딩스 (005810) 29,150 0 0 29,150 29,650 28,700 32,925 967,189,700
원림 (005820) 14,280 40 .28 14,250 14,330 14,250 1,224 17,508,820
DB손해보험 (005830) 96,100 -1000 -1.03 94,500 97,900 94,500 103,264 9,942,478,000
에스엘 (005850) 31,050 -950 -2.97 31,800 31,800 30,750 131,192 4,076,289,500
휴니드 (005870) 8,400 0 0 8,440 8,680 8,360 386,773 3,299,874,210
대한해운 (005880) 1,540 -32 -2.04 1,564 1,564 1,535 1,028,199 1,594,932,951
삼성전자 (005930) 55,800 -1000 -1.76 56,400 56,400 55,500 9,802,105 547,396,316,550
삼성전자우 (005935) 46,100 -600 -1.28 46,250 46,350 45,700 676,562 31,098,566,525
NH투자증권 (005940) 15,580 -470 -2.93 15,950 16,020 15,500 412,969 6,459,181,420
NH투자증권우 (005945) 14,090 -380 -2.63 14,360 14,420 13,980 81,405 1,153,045,005
이수화학 (005950) 5,390 -30 -.55 5,380 5,470 5,350 18,749 100,927,840
동부건설 (005960) 4,500 105 2.39 4,420 4,600 4,385 61,144 273,986,414
동부건설우 (005965) 20,050 0 0 20,250 20,250 20,000 21 421,800
동원산업 (006040) 46,300 2600 5.95 43,950 47,000 43,050 138,355 6,375,767,975
화승인더 (006060) 4,585 -285 -5.85 4,775 4,830 4,550 507,186 2,350,270,875
사조오양 (006090) 8,520 290 3.52 8,230 8,550 8,230 33,887 285,444,705
삼아알미늄 (006110) 21,100 0 0 20,600 21,350 20,600 33,401 704,978,875
SK디스커버리 (006120) 44,400 1200 2.78 43,800 44,600 43,300 36,365 1,609,388,200
SK디스커버리우 (006125) 35,850 -150 -.42 35,100 36,800 35,000 38,351 1,383,951,950
한국전자홀딩스 (006200) 676 -12 -1.74 688 688 675 72,319 49,043,649
제주은행 (006220) 9,280 -360 -3.73 9,490 9,630 9,250 180,010 1,682,657,825
LS (006260) 145,800 -5200 -3.44 155,000 155,000 139,100 453,648 65,406,565,600
녹십자 (006280) 124,900 1700 1.38 124,200 127,000 123,200 24,561 3,077,936,900
대원전선 (006340) 2,875 -45 -1.54 2,920 2,940 2,840 1,055,219 3,038,378,909
대원전선우 (006345) 3,875 -65 -1.65 3,925 3,990 3,815 28,853 112,132,378
GS건설 (006360) 19,220 20 .1 19,050 19,880 19,030 460,727 8,957,093,675
대구백화점 (006370) 6,810 -360 -5.02 7,140 7,190 6,740 37,721 260,402,900
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,560 -70 -.45 15,530 15,660 15,350 13,844 214,877,130
삼성SDI (006400) 169,400 4700 2.85 163,400 173,300 163,400 490,511 83,353,141,200
삼성SDI우 (006405) 103,000 1600 1.58 101,400 104,500 100,400 6,078 626,935,400
인스코비 (006490) 1,380 -55 -3.83 1,420 1,444 1,361 731,036 1,010,304,396
대림통상 (006570) 2,450 -20 -.81 2,450 2,465 2,380 8,705 21,035,165
대한유화 (006650) 81,700 -400 -.49 82,100 84,900 81,300 26,292 2,176,561,000
삼성공조 (006660) 15,570 -710 -4.36 16,100 16,525 15,400 407,418 6,527,189,965
영풍제지 (006740) 993 -8 -.8 1,000 1,011 990 78,091 77,815,520
미래에셋증권 (006800) 12,780 -280 -2.14 13,060 13,070 12,450 1,790,220 22,739,565,230
미래에셋증권우 (006805) 5,490 -140 -2.49 5,620 5,630 5,440 82,697 454,957,930
미래에셋증권2우B (00680K) 4,995 -145 -2.82 5,140 5,150 4,950 1,195,800 6,011,822,462
AK홀딩스 (006840) 10,590 -40 -.38 10,610 10,700 10,500 2,565 27,073,590
신송홀딩스 (006880) 7,140 0 0 7,140 7,230 7,030 97,044 692,130,855
태경케미컬 (006890) 11,220 -360 -3.11 11,570 11,580 11,200 51,830 586,611,345
우성 (006980) 16,350 -210 -1.27 16,560 16,980 16,350 3,187 52,892,615
GS리테일 (007070) 13,810 -50 -.36 13,860 13,990 13,720 133,274 1,838,893,130
일신석재 (007110) 2,210 5 .23 2,205 2,265 2,180 1,429,533 3,175,263,491
미래아이앤지 (007120) 1,008 -73 -6.75 1,081 1,081 990 279,724 284,153,239
사조산업 (007160) 41,500 2800 7.24 39,700 42,850 39,150 83,774 3,458,689,325
벽산 (007210) 2,325 -30 -1.27 2,315 2,360 2,315 111,378 259,743,115
한국특강 (007280) 1,664 -17 -1.01 1,692 1,693 1,632 16,866 27,968,775
오뚜기 (007310) 391,500 -11500 -2.85 400,000 402,000 391,500 5,979 2,355,734,250
DN오토모티브 (007340) 20,600 -450 -2.14 20,950 21,200 20,500 90,021 1,868,908,950
에이프로젠 (007460) 655 -13 -1.95 670 675 651 1,353,470 892,482,513
샘표 (007540) 41,650 250 .6 41,350 41,900 40,950 1,868 77,324,500
일양약품 (007570) 12,820 -110 -.85 12,930 13,200 12,800 60,232 781,033,965
일양약품우 (007575) 12,400 50 .4 12,400 12,480 12,400 147 1,823,600
동방아그로 (007590) 6,120 -10 -.16 6,150 6,180 6,090 3,023 18,487,910
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,100 -1300 -3.14 40,350 41,500 39,500 1,083,764 43,551,693,100
국도화학 (007690) 32,550 150 .46 32,400 33,000 32,200 11,184 365,290,200
F&F홀딩스 (007700) 12,950 150 1.17 12,800 13,110 12,750 9,389 122,009,260
코리아써키트 (007810) 9,910 -310 -3.03 10,150 10,180 9,880 61,454 611,964,450
코리아써우 (007815) 5,800 -150 -2.52 5,880 5,990 5,680 3,843 21,973,850
코리아써키트2우B (00781K) 5,440 -60 -1.09 5,440 5,440 5,340 32 173,480
서연 (007860) 8,110 700 9.45 7,320 8,140 7,250 459,199 3,622,738,730
TP (007980) 1,333 1 .08 1,332 1,342 1,324 155,157 206,709,706
사조동아원 (008040) 1,064 -9 -.84 1,096 1,097 1,055 2,984,059 3,212,731,089
대덕 (008060) 7,530 0 0 7,580 7,580 7,460 72,554 545,705,175
대덕1우 (00806K) 7,660 10 .13 7,890 7,890 7,660 159 1,241,875
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,390 -20 -.37 5,360 5,500 5,340 23,079 124,676,410
NI스틸 (008260) 3,410 -55 -1.59 3,465 3,470 3,400 42,500 145,441,400
남선알미늄 (008350) 1,236 -4 -.32 1,233 1,250 1,229 538,748 665,898,751
남선알미우 (008355) 13,050 -190 -1.44 13,300 13,300 13,050 1,141 15,061,790
문배철강 (008420) 2,275 -40 -1.73 2,315 2,335 2,275 52,016 119,818,110
서흥 (008490) 16,030 110 .69 15,910 16,280 15,670 30,122 484,749,545
일정실업 (008500) 11,550 0 0 11,550 11,690 11,250 18,773 214,853,710
윌비스 (008600) 576 -132 -18.64 700 700 575 5,304,538 3,206,456,003
아남전자 (008700) 1,416 -18 -1.26 1,425 1,435 1,397 498,286 703,100,620
율촌화학 (008730) 30,300 1500 5.21 29,800 31,350 29,700 273,864 8,372,093,725
호텔신라 (008770) 46,400 2400 5.45 44,000 46,450 44,000 502,211 22,980,652,050
호텔신라우 (008775) 33,650 50 .15 33,600 34,100 33,250 8,982 302,563,500
금비 (008870) 56,300 1700 3.11 54,700 56,800 54,600 3,616 202,457,000
한미사이언스 (008930) 36,500 50 .14 36,150 36,900 35,100 278,570 10,067,400,350
동양철관 (008970) 1,313 -55 -4.02 1,373 1,374 1,308 5,966,111 7,945,199,760
KCTC (009070) 3,910 -10 -.26 3,905 3,990 3,860 56,963 223,667,417
경인전자 (009140) 19,590 190 .98 19,720 19,720 19,370 1,660 32,363,160
삼성전기 (009150) 120,700 -1900 -1.55 121,100 121,900 119,700 131,104 15,809,091,200
삼성전기우 (009155) 54,900 -800 -1.44 55,700 55,700 54,400 7,741 424,586,400
SIMPAC (009160) 4,300 30 .7 4,205 4,320 4,205 117,771 505,038,910
한솔로지스틱스 (009180) 2,215 -25 -1.12 2,240 2,240 2,210 58,878 130,581,635
대양금속 (009190) 1,705 5 .29 1,700 1,797 1,698 185,019 320,660,637
무림페이퍼 (009200) 2,070 -15 -.72 2,075 2,095 2,070 115,222 239,630,056
한샘 (009240) 41,150 -400 -.96 41,350 42,250 41,150 9,391 388,406,150
신원 (009270) 1,748 53 3.13 1,696 1,800 1,690 1,529,289 2,660,089,991
광동제약 (009290) 5,440 -30 -.55 5,470 5,480 5,410 16,393 89,216,685
참엔지니어링 (009310) 1,355 45 3.44 1,344 1,355 1,310 56,349 74,354,627
아진전자부품 (009320) 998 -10 -.99 1,002 1,009 998 52,750 52,861,130
태영건설 (009410) 2,525 -15 -.59 2,540 2,580 2,470 226,178 568,793,669
태영건설우 (009415) 5,730 270 4.95 5,350 6,480 5,350 141,119 837,432,130
한올바이오파마 (009420) 25,700 -650 -2.47 26,100 26,300 25,500 132,043 3,395,011,800
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,300 -1500 -1.93 77,200 77,700 75,400 31,430 2,394,410,550
한창제지 (009460) 718 -10 -1.37 729 730 708 109,854 78,663,725
삼화전기 (009470) 27,250 -950 -3.37 27,650 27,900 26,900 57,876 1,569,187,050
HD한국조선해양 (009540) 288,000 1000 .35 284,000 292,000 283,000 116,261 33,372,398,750
무림P&P (009580) 2,805 -30 -1.06 2,835 2,855 2,785 84,242 235,992,560
모토닉 (009680) 9,470 10 .11 9,430 9,520 9,360 124,377 1,177,764,420
삼정펄프 (009770) 26,500 -50 -.19 26,500 27,050 26,150 5,275 140,398,950
플레이그램 (009810) 306 0 0 306 312 305 125,007 38,462,854
한화솔루션 (009830) 39,050 650 1.69 40,000 40,750 38,200 3,175,463 124,220,950,125
한화솔루션우 (009835) 30,950 1050 3.51 32,000 33,400 30,450 120,693 3,813,650,200
명신산업 (009900) 8,170 -60 -.73 8,240 8,310 8,110 61,176 500,614,840
영원무역홀딩스 (009970) 106,200 -500 -.47 105,600 110,600 105,600 14,607 1,582,336,750
한국내화 (010040) 2,345 -45 -1.88 2,375 2,395 2,320 13,959 32,876,880
OCI홀딩스 (010060) 76,700 -600 -.78 80,700 81,400 75,500 170,769 13,261,468,350
한국무브넥스 (010100) 4,100 55 1.36 4,040 4,125 3,950 199,842 803,455,701
LS ELECTRIC (010120) 233,500 -9500 -3.91 239,500 241,000 228,500 203,926 47,522,791,750
고려아연 (010130) 794,000 -27000 -3.29 813,000 822,000 783,000 13,147 10,468,366,500
삼성중공업 (010140) 14,300 -250 -1.72 14,410 14,590 14,180 4,276,119 61,219,859,615
우진아이엔에스 (010400) 2,650 -20 -.75 2,670 2,670 2,635 2,404 6,387,275
한솔PNS (010420) 1,888 -2 -.11 1,890 1,895 1,886 84,569 159,695,355
에스엠벡셀 (010580) 1,223 -1 -.08 1,223 1,224 1,208 28,209 34,383,895
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 177,000 3200 1.84 171,300 179,300 171,300 269,370 47,443,719,650
진양폴리 (010640) 4,070 -10 -.25 4,050 4,095 4,030 38,995 158,430,947
화천기계 (010660) 4,165 -30 -.72 4,040 4,350 4,035 223,274 926,918,040
화신 (010690) 7,970 -130 -1.6 8,010 8,050 7,830 123,068 974,626,675
평화홀딩스 (010770) 7,000 -1300 -15.66 8,600 8,610 6,710 2,036,148 14,865,246,715
아이에스동서 (010780) 18,260 -620 -3.28 18,850 18,850 18,000 27,101 498,204,650
퍼스텍 (010820) 3,580 -55 -1.51 3,645 3,685 3,565 370,316 1,342,771,944
S-Oil (010950) 51,200 -100 -.19 51,400 52,000 51,000 107,425 5,519,996,150
S-Oil우 (010955) 35,000 -200 -.57 35,350 35,500 35,000 6,118 215,988,400
삼호개발 (010960) 3,370 -90 -2.6 3,460 3,460 3,325 153,357 516,534,901
진원생명과학 (011000) 2,660 445 20.09 2,345 2,850 2,270 17,450,568 45,497,786,859
LG이노텍 (011070) 143,600 -3900 -2.64 145,100 145,900 143,100 64,509 9,284,315,000
에넥스 (011090) 711 -47 -6.2 752 768 699 813,907 582,939,739
CJ씨푸드 (011150) 3,020 -5 -.17 3,045 3,065 3,000 212,354 643,298,588
CJ씨푸드1우 (011155) 17,600 200 1.15 17,930 17,930 17,200 766 13,279,740
롯데케미칼 (011170) 57,700 -600 -1.03 58,400 59,300 57,000 110,679 6,405,877,550
HMM (011200) 22,550 -400 -1.74 22,600 23,100 22,350 1,788,049 40,519,589,025
현대위아 (011210) 41,000 -1250 -2.96 41,750 41,750 40,650 56,625 2,323,681,425
삼화전자 (011230) 4,240 -40 -.93 4,280 4,300 4,130 28,254 119,502,260
태림포장 (011280) 2,150 0 0 2,150 2,285 2,110 641,791 1,403,434,538
성안머티리얼스 (011300) 499 32 6.85 468 530 462 1,353,625 680,294,730
유니켐 (011330) 1,548 -37 -2.33 1,590 1,594 1,521 217,492 338,018,052
부산산업 (011390) 100,400 1800 1.83 98,000 102,000 97,000 13,186 1,323,655,650
갤럭시아에스엠 (011420) 2,260 -40 -1.74 2,260 2,295 2,230 327,319 740,014,101
한농화성 (011500) 14,130 0 0 14,070 14,480 14,000 72,259 1,023,783,180
와이투솔루션 (011690) 2,820 -60 -2.08 2,870 2,870 2,745 377,052 1,051,276,213
한신기계 (011700) 2,890 -100 -3.34 3,040 3,050 2,890 212,686 629,912,928
현대코퍼레이션 (011760) 22,900 200 .88 22,950 23,050 22,350 33,257 756,964,625
금호석유화학 (011780) 110,100 1000 .92 109,000 110,800 108,800 95,250 10,479,784,450
금호석유화학우 (011785) 52,600 1300 2.53 51,300 52,600 51,300 10,220 533,903,550
SKC (011790) 96,600 -2100 -2.13 97,600 98,000 95,500 163,482 15,734,073,500
STX (011810) 3,180 -45 -1.4 3,235 3,235 3,160 40,283 128,188,555
신성이엔지 (011930) 1,441 -29 -1.97 1,546 1,570 1,436 8,243,370 12,376,658,939
DB (012030) 1,255 -15 -1.18 1,270 1,277 1,250 139,408 175,797,609
영흥 (012160) 481 -27 -5.31 508 508 470 564,752 274,656,586
아센디오 (012170) 3,965 -60 -1.49 4,030 4,210 3,860 56,360 223,460,947
계양전기 (012200) 1,467 6 .41 1,461 1,470 1,450 9,342 13,679,377
계양전기우 (012205) 3,735 -30 -.8 3,670 3,735 3,670 2,945 10,818,325
영화금속 (012280) 838 -26 -3.01 862 864 836 178,150 150,693,701
경동인베스트 (012320) 54,900 -1700 -3 56,100 56,600 52,200 7,773 428,874,500
현대모비스 (012330) 249,500 -5500 -2.16 252,500 253,500 247,000 89,127 22,213,373,500
한화에어로스페이스 (012450) 839,000 -2000 -.24 832,000 854,000 825,000 109,527 91,733,738,000
더존비즈온 (012510) 57,800 600 1.05 56,500 58,400 56,200 116,241 6,693,773,500
청호ICT (012600) 154 -44 -22.22 174 180 150 5,460,377 879,027,801
경인양행 (012610) 3,190 -90 -2.74 3,310 3,310 3,190 43,363 139,294,245
HDC (012630) 19,250 -10 -.05 19,240 19,440 18,980 168,001 3,221,354,195
모나리자 (012690) 2,770 -20 -.72 2,760 2,825 2,715 212,868 589,403,068
에스원 (012750) 66,300 -1100 -1.63 66,500 67,300 66,000 23,717 1,574,611,100
대창 (012800) 1,271 -19 -1.47 1,290 1,293 1,260 506,195 643,303,332
세우글로벌 (013000) 1,169 -16 -1.35 1,185 1,192 1,150 142,143 165,430,589
일성건설 (013360) 2,415 -210 -8 2,625 2,630 2,380 1,128,352 2,751,064,808
화승코퍼레이션 (013520) 1,969 4 .2 1,965 1,989 1,934 58,664 115,198,578
디와이 (013570) 4,050 -30 -.74 4,040 4,150 4,000 61,556 248,607,285
계룡건설 (013580) 19,760 -1140 -5.45 20,750 20,850 19,640 436,848 8,675,041,285
까뮤이앤씨 (013700) 1,157 -6 -.52 1,175 1,175 1,140 66,705 76,693,691
지엠비코리아 (013870) 3,790 -100 -2.57 3,830 3,870 3,790 36,888 140,742,134
지누스 (013890) 17,730 -360 -1.99 18,070 18,070 17,670 43,237 768,874,450
한익스프레스 (014130) 3,390 5 .15 3,385 3,405 3,345 8,341 28,176,978
대영포장 (014160) 1,282 -108 -7.77 1,403 1,426 1,280 6,533,524 8,588,582,924
금강공업 (014280) 4,450 -50 -1.11 4,510 4,595 4,385 92,603 411,418,315
금강공업우 (014285) 6,780 80 1.19 6,700 6,780 6,700 306 2,050,280
영보화학 (014440) 4,360 -25 -.57 4,345 4,360 4,275 151,486 652,087,287
극동유화 (014530) 3,395 -15 -.44 3,405 3,420 3,380 49,918 169,213,032
태경비케이 (014580) 4,550 -15 -.33 4,580 4,580 4,465 99,938 450,062,242
한솔케미칼 (014680) 128,100 4100 3.31 126,300 128,400 124,100 72,058 9,120,815,900
사조씨푸드 (014710) 5,540 160 2.97 5,450 5,540 5,370 129,085 704,687,825
HL D&I (014790) 2,365 -55 -2.27 2,420 2,445 2,350 60,471 143,822,220
동원시스템즈 (014820) 30,100 -400 -1.31 30,650 30,700 30,050 16,815 508,184,800
동원시스템즈우 (014825) 17,660 240 1.38 17,360 17,660 17,360 127 2,211,080
유니드 (014830) 91,900 -600 -.65 92,500 93,300 90,500 35,203 3,238,072,000
성문전자 (014910) 1,177 5 .43 1,163 1,186 1,157 80,073 93,690,572
성문전자우 (014915) 4,570 35 .77 4,500 4,570 4,500 1,651 7,440,225
인디에프 (014990) 940 19 2.06 920 963 913 225,018 211,019,250
이스타코 (015020) 1,121 -97 -7.96 1,207 1,210 1,085 1,646,145 1,844,799,857
대창단조 (015230) 5,340 40 .75 5,310 5,360 5,260 71,591 380,011,605
에이엔피 (015260) 445 -4 -.89 449 454 445 39,860 17,862,225
INVENI (015360) 50,200 -1000 -1.95 51,200 51,400 50,200 6,553 331,149,900
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 28,400 400 1.43 28,100 29,350 27,900 5,979,148 171,570,190,000
일진홀딩스 (015860) 4,145 100 2.47 4,095 4,170 4,055 169,980 700,521,422
태경산업 (015890) 4,855 -65 -1.32 4,910 4,910 4,855 35,596 173,983,081
대현 (016090) 1,885 -34 -1.77 1,919 1,926 1,879 247,521 468,567,125
삼성증권 (016360) 53,500 -900 -1.65 54,200 54,400 53,000 239,702 12,812,499,900
KG스틸 (016380) 5,720 -50 -.87 5,740 5,790 5,690 59,233 339,189,870
한세예스24홀딩스 (016450) 3,750 -35 -.92 3,750 3,790 3,735 5,858 21,983,770
환인제약 (016580) 11,340 -130 -1.13 11,470 11,500 11,340 12,206 138,930,685
신대양제지 (016590) 8,200 0 0 8,160 8,300 8,020 17,480 141,891,410
DB증권 (016610) 6,300 -160 -2.48 6,400 6,460 6,240 67,815 427,504,100
대성홀딩스 (016710) 8,120 230 2.92 7,900 8,180 7,780 104,127 841,333,160
두올 (016740) 3,155 -30 -.94 3,175 3,200 3,120 50,282 158,534,035
퍼시스 (016800) 43,400 -600 -1.36 43,900 45,000 43,400 702 31,004,450
웅진 (016880) 1,713 -1 -.06 1,714 1,800 1,680 1,619,624 2,807,376,508
광명전기 (017040) 1,544 -97 -5.91 1,640 1,640 1,503 579,067 888,728,243
명문제약 (017180) 1,636 -31 -1.86 1,664 1,666 1,625 36,376 59,523,753
우신시스템 (017370) 7,400 -30 -.4 7,480 7,600 7,290 186,320 1,381,572,335
서울가스 (017390) 53,700 200 .37 53,500 54,600 53,400 15,476 836,512,450
수산세보틱스 (017550) 1,824 -28 -1.51 1,844 1,847 1,817 71,278 130,469,997
SK텔레콤 (017670) 51,200 -1000 -1.92 51,800 51,900 51,200 932,424 48,011,331,650
현대엘리베이터 (017800) 74,400 1300 1.78 73,800 75,500 73,000 123,006 9,181,922,250
풀무원 (017810) 12,820 -110 -.85 13,010 13,010 12,780 83,549 1,077,732,460
DS단석 (017860) 24,200 -1050 -4.16 24,650 25,000 24,000 92,181 2,251,287,625
광전자 (017900) 1,837 -7 -.38 1,843 1,850 1,824 29,207 53,581,347
E1 (017940) 68,200 200 .29 68,000 68,400 67,400 14,604 993,035,350
한국카본 (017960) 20,900 500 2.45 20,050 21,000 20,000 663,561 13,688,961,125
애경산업 (018250) 14,080 -70 -.49 14,240 14,330 13,920 37,601 529,344,080
삼성에스디에스 (018260) 132,800 3400 2.63 130,200 133,500 129,500 170,737 22,626,000,800
조일알미늄 (018470) 1,580 -3 -.19 1,583 1,602 1,567 608,888 962,159,600
동원금속 (018500) 1,442 -38 -2.57 1,480 1,480 1,435 282,349 408,236,705
SK가스 (018670) 212,500 -3000 -1.39 215,000 215,000 209,500 12,033 2,561,501,000
한온시스템 (018880) 3,380 -80 -2.31 3,410 3,450 3,355 658,443 2,227,172,793
신풍제약 (019170) 7,850 400 5.37 7,530 8,080 7,500 309,108 2,428,962,370
신풍제약우 (019175) 12,230 560 4.8 12,000 12,750 12,000 14,838 186,489,470
티에이치엔 (019180) 2,815 -25 -.88 2,840 2,840 2,785 115,469 323,925,580
세아특수강 (019440) 13,460 -90 -.66 13,540 13,580 13,410 7,613 102,579,540
엑시큐어하이트론 (019490) 975 88 9.92 887 975 869 4,131,209 3,860,800,622
대교 (019680) 2,315 -15 -.64 2,305 2,380 2,300 36,626 85,304,630
대교우B (019685) 1,302 -15 -1.14 1,316 1,316 1,281 16,239 21,048,909
한섬 (020000) 15,130 -310 -2.01 15,440 15,440 14,970 62,951 952,182,300
키다리스튜디오 (020120) 3,300 -75 -2.22 3,400 3,400 3,285 129,950 430,731,520
롯데에너지머티리얼즈 (020150) 21,100 100 .48 20,800 21,600 20,800 97,102 2,066,738,350
아시아나항공 (020560) 9,530 -100 -1.04 9,530 9,680 9,500 33,942 323,716,685
일진디스플 (020760) 734 -8 -1.08 742 753 734 15,298 11,283,601
서원 (021050) 1,174 -32 -2.65 1,206 1,206 1,174 200,854 238,318,679
코웨이 (021240) 94,800 -2900 -2.97 96,600 98,000 94,200 159,978 15,266,220,600
세원정공 (021820) 8,560 -90 -1.04 8,650 8,700 8,470 20,353 173,632,610
포스코DX (022100) 22,150 -350 -1.56 22,100 22,600 22,000 239,240 5,329,561,450
삼원강재 (023000) 2,470 0 0 2,485 2,485 2,435 11,973 29,498,183
MH에탄올 (023150) 5,050 20 .4 5,030 5,070 5,000 4,425 22,175,890
한국종합기술 (023350) 5,460 -210 -3.7 5,630 5,690 5,440 67,993 374,587,140
동남합성 (023450) 33,850 -100 -.29 33,950 34,050 33,600 1,394 47,224,925
롯데쇼핑 (023530) 74,300 -300 -.4 73,900 75,800 73,800 52,781 3,943,006,700
다우기술 (023590) 23,300 -450 -1.89 23,800 23,800 22,900 108,286 2,511,496,800
인지컨트롤스 (023800) 5,960 -110 -1.81 6,080 6,080 5,920 31,340 187,596,580
인팩 (023810) 5,650 -230 -3.91 5,850 5,870 5,650 12,724 73,009,700
에쓰씨엔지니어링 (023960) 1,235 1 .08 1,285 1,285 1,220 70,300 86,837,146
WISCOM (024070) 1,843 -35 -1.86 1,878 1,896 1,833 9,654 17,957,384
디씨엠 (024090) 12,610 -100 -.79 12,710 12,790 12,600 10,012 126,643,750
기업은행 (024110) 15,310 -150 -.97 15,460 15,460 15,210 693,672 10,614,877,540
콜마홀딩스 (024720) 10,920 1370 14.35 10,000 11,300 9,770 2,322,798 24,884,097,560
대원화성 (024890) 900 -1 -.11 901 911 899 14,766 13,323,989
디와이덕양 (024900) 2,650 -30 -1.12 2,700 2,700 2,620 67,884 179,310,690
KPX케미칼 (025000) 44,250 -100 -.23 44,200 44,400 43,950 7,398 326,370,675
SJM홀딩스 (025530) 3,365 5 .15 3,350 3,380 3,345 6,521 21,882,500
한국단자 (025540) 59,900 -2400 -3.85 62,200 62,200 59,600 46,275 2,779,256,450
미래산업 (025560) 651 -29 -4.26 680 684 650 812,959 534,176,611
제이준코스메틱 (025620) 8,020 320 4.16 7,700 8,130 7,630 55,264 441,050,880
한솔홈데코 (025750) 725 -19 -2.55 744 758 719 1,203,129 874,644,886
이구산업 (025820) 4,160 -115 -2.69 4,230 4,270 4,135 171,593 717,363,810
남해화학 (025860) 7,210 160 2.27 7,110 7,240 7,050 250,791 1,796,586,600
한국주강 (025890) 1,795 -17 -.94 1,791 1,802 1,765 28,011 50,075,031
스틱인베스트먼트 (026890) 10,600 -100 -.93 10,500 10,750 10,410 74,913 789,172,730
부국철강 (026940) 2,340 -15 -.64 2,355 2,355 2,315 47,620 111,093,350
동서 (026960) 24,450 -650 -2.59 24,950 25,050 24,400 40,052 986,009,600
BGF (027410) 3,630 -55 -1.49 3,685 3,685 3,595 233,633 850,298,827
마니커 (027740) 1,110 256 29.98 1,060 1,110 1,051 25,191,450 27,616,563,838
한국제지 (027970) 824 -5 -.6 828 829 812 80,115 65,617,799
삼성E&A (028050) 19,790 -360 -1.79 19,990 20,250 19,700 389,290 7,742,135,110
동아지질 (028100) 14,850 10 .07 15,010 15,470 14,840 73,998 1,119,444,900
삼성물산 (028260) 122,400 -1500 -1.21 122,400 123,300 119,700 188,011 22,884,349,250
삼성물산우B (02826K) 92,100 -400 -.43 91,700 92,700 90,900 2,471 226,817,900
팬오션 (028670) 3,655 20 .55 3,620 3,695 3,600 1,213,427 4,448,218,485
케이씨 (029460) 21,150 550 2.67 20,150 21,500 20,100 61,352 1,300,901,975
신도리코 (029530) 42,500 -750 -1.73 43,250 44,150 42,400 10,307 443,784,650
삼성카드 (029780) 41,400 -600 -1.43 41,750 41,800 41,350 40,419 1,678,740,105
제일기획 (030000) 18,160 -250 -1.36 18,320 18,340 18,070 150,126 2,724,714,865
NICE평가정보 (030190) 14,090 -390 -2.69 14,490 14,500 13,930 57,204 807,480,570
KT (030200) 52,000 600 1.17 51,500 52,100 51,400 206,552 10,685,638,800
다올투자증권 (030210) 3,155 -95 -2.92 3,250 3,250 3,120 112,291 354,244,395
교보증권 (030610) 7,120 -170 -2.33 7,290 7,290 7,070 142,060 1,013,494,900
동원수산 (030720) 5,610 -40 -.71 5,700 5,710 5,610 20,834 118,010,175
서울보증보험 (031210) 34,350 -50 -.15 34,250 34,350 33,750 102,339 3,487,137,350
신세계인터내셔날 (031430) 9,990 10 .1 9,980 10,120 9,880 59,021 590,192,740
신세계푸드 (031440) 33,200 -150 -.45 33,350 33,550 33,050 8,643 287,620,450
아이티센씨티에스 (031820) 604 3 .5 600 610 590 351,025 209,675,117
롯데관광개발 (032350) 11,100 -200 -1.77 11,300 11,380 11,090 308,162 3,457,586,290
황금에스티 (032560) 5,510 90 1.66 5,410 5,530 5,400 32,489 177,340,160
LG유플러스 (032640) 12,820 -110 -.85 12,810 12,870 12,600 1,705,020 21,817,169,915
삼성생명 (032830) 89,000 4700 5.58 84,400 90,400 84,200 435,000 38,590,932,350
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 12,070 -380 -3.05 12,180 12,280 12,010 55,499 670,066,165
체시스 (033250) 1,111 -4 -.36 1,115 1,138 1,098 234,888 262,573,343
유나이티드제약 (033270) 19,000 -170 -.89 19,250 19,250 18,950 37,789 720,646,000
SJG세종 (033530) 4,340 -65 -1.48 4,405 4,470 4,300 62,044 271,458,902
KT&G (033780) 118,000 -1700 -1.42 118,700 120,300 117,400 265,046 31,369,292,150
무학 (033920) 7,250 0 0 7,280 7,280 7,150 48,410 348,383,780
두산에너빌리티 (034020) 34,600 300 .87 34,900 35,000 33,750 9,332,808 320,891,543,975
SBS (034120) 23,750 0 0 23,050 23,850 22,450 130,057 3,028,624,075
LG디스플레이 (034220) 8,340 -230 -2.68 8,560 8,560 8,330 526,253 4,415,271,940
파라다이스 (034230) 13,350 160 1.21 13,080 13,520 13,060 366,912 4,891,002,135
NICE (034310) 11,340 -160 -1.39 11,550 11,550 11,230 22,511 254,790,715
인천도시가스 (034590) 24,900 0 0 24,900 25,050 24,750 3,256 81,176,700
SK (034730) 138,700 1600 1.17 136,600 140,200 136,600 143,607 20,014,925,150
SK우 (03473K) 122,500 -200 -.16 122,700 123,500 121,400 880 108,040,900
한국토지신탁 (034830) 1,094 2 .18 1,096 1,097 1,084 335,096 365,526,299
HS애드 (035000) 7,020 -10 -.14 7,000 7,130 6,970 30,034 210,520,810
백산 (035150) 14,700 780 5.6 14,220 14,700 14,220 74,908 1,087,514,825
강원랜드 (035250) 16,810 -230 -1.35 16,970 17,100 16,760 329,565 5,566,742,575
NAVER (035420) 185,400 -2400 -1.28 187,600 188,200 184,500 262,018 48,640,383,750
신세계 I&C (035510) 12,030 -450 -3.61 12,220 12,430 11,980 114,589 1,392,160,665
카카오 (035720) 36,450 -950 -2.54 37,150 37,200 36,350 1,389,926 50,806,132,575
콘텐트리중앙 (036420) 9,480 310 3.38 9,170 9,750 9,080 69,302 647,574,935
한국가스공사 (036460) 36,600 -100 -.27 36,550 36,850 36,400 226,453 8,305,512,825
SNT홀딩스 (036530) 38,850 -550 -1.4 39,300 39,400 38,500 27,788 1,085,190,675
엔씨소프트 (036570) 157,600 -4100 -2.54 161,000 161,300 155,700 76,548 12,055,611,750
팜스코 (036580) 2,245 -25 -1.1 2,320 2,410 2,235 80,842 186,845,828
YG PLUS (037270) 5,630 -90 -1.57 5,660 5,760 5,500 569,803 3,184,776,940
LG헬로비전 (037560) 2,590 20 .78 2,550 2,685 2,525 1,091,920 2,848,277,304
광주신세계 (037710) 27,900 -100 -.36 28,050 28,050 27,800 11,014 307,159,175
하나투어 (039130) 49,250 -750 -1.5 49,900 49,900 49,000 56,971 2,805,954,150
키움증권 (039490) 143,500 -4700 -3.17 147,400 147,800 142,200 74,598 10,761,282,150
HDC랩스 (039570) 8,760 -30 -.34 8,940 8,940 8,740 3,293 28,889,505
상신브레이크 (041650) 3,005 15 .5 2,990 3,030 2,975 41,584 124,635,070
한화오션 (042660) 78,900 -2300 -2.83 80,100 81,900 78,400 1,732,321 137,967,093,000
HD현대인프라코어 (042670) 8,720 160 1.87 8,690 8,930 8,600 954,978 8,380,345,170
한미반도체 (042700) 85,700 -5800 -6.34 88,700 89,200 84,400 1,988,844 171,325,417,750
주연테크 (044380) 323 -6 -1.82 329 330 320 121,291 39,187,705
KSS해운 (044450) 9,500 100 1.06 9,400 9,570 9,350 85,549 811,740,140
코스맥스비티아이 (044820) 12,860 120 .94 13,050 13,100 12,550 22,603 289,604,920
대우건설 (047040) 3,670 -15 -.41 3,665 3,745 3,635 1,306,214 4,807,888,230
포스코인터내셔널 (047050) 48,600 1750 3.74 46,400 49,050 46,400 548,132 26,498,756,100
유니온머티리얼 (047400) 1,650 -45 -2.65 1,695 1,695 1,575 341,938 557,256,352
한국항공우주 (047810) 89,400 -700 -.78 87,000 89,600 85,500 745,386 65,799,092,550
동원F&B (049770) 40,100 1600 4.16 38,150 40,650 38,000 78,526 3,143,860,075
우진플라임 (049800) 2,060 0 0 2,060 2,075 2,035 22,884 47,102,320
한전KPS (051600) 40,500 -1300 -3.11 42,000 42,050 40,200 172,331 7,044,601,800
진양화학 (051630) 2,055 25 1.23 2,030 2,065 2,025 119,082 243,910,092
LG생활건강 (051900) 312,000 -4000 -1.27 316,000 317,000 309,000 16,335 5,090,326,250
LG생활건강우 (051905) 124,200 -300 -.24 124,300 125,500 123,500 3,814 473,404,400
LG화학 (051910) 195,800 2200 1.14 193,000 200,500 193,000 333,557 65,947,057,750
LG화학우 (051915) 99,700 700 .71 98,700 101,400 98,200 20,359 2,038,936,950
한전기술 (052690) 62,700 -2400 -3.69 66,200 66,200 62,200 251,804 16,163,773,900
스카이라이프 (053210) 4,315 -60 -1.37 4,345 4,385 4,315 96,853 419,140,165
한미글로벌 (053690) 15,950 -330 -2.03 16,400 16,520 15,890 47,354 765,005,460
테이팩스 (055490) 13,560 -180 -1.31 13,750 13,750 13,450 11,035 149,868,150
신한지주 (055550) 52,100 300 .58 51,800 52,800 51,700 761,439 39,752,324,900
현대홈쇼핑 (057050) 50,300 -600 -1.18 51,000 51,100 49,600 5,106 255,827,400
포스코스틸리온 (058430) 36,900 -750 -1.99 37,200 37,450 36,850 10,310 382,650,050
세아홀딩스 (058650) 95,000 -100 -.11 95,100 96,100 95,000 323 30,979,400
다스코 (058730) 3,030 0 0 3,060 3,190 3,005 331,449 1,029,510,064
KTcs (058850) 2,825 -50 -1.74 2,865 2,865 2,805 300,823 852,911,420
KTis (058860) 2,860 -60 -2.05 2,890 2,920 2,835 397,257 1,141,562,143
HL홀딩스 (060980) 37,200 -500 -1.33 38,000 38,000 36,450 36,775 1,362,193,825
산일전기 (062040) 64,800 1900 3.02 64,500 66,000 63,100 426,540 27,539,439,450
종근당바이오 (063160) 22,150 -150 -.67 22,050 22,650 20,500 17,271 373,889,425
현대로템 (064350) 109,000 -4900 -4.3 111,800 114,100 108,100 838,060 92,298,036,450
LG씨엔에스 (064400) 54,700 -400 -.73 54,600 55,300 54,100 155,191 8,494,675,800
SNT모티브 (064960) 29,950 0 0 29,750 30,850 29,400 90,792 2,758,453,300
LG전자 (066570) 70,300 -1000 -1.4 70,600 71,200 70,000 218,924 15,418,730,250
LG전자우 (066575) 34,900 -500 -1.41 35,400 35,400 34,650 42,967 1,498,798,275
엘앤에프 (066970) 60,000 500 .84 59,100 61,900 59,100 185,244 11,170,060,600
세이브존I&C (067830) 2,430 -50 -2.02 2,495 2,495 2,415 42,909 104,994,235
셀트리온 (068270) 154,000 0 0 152,300 154,300 152,200 447,714 68,675,132,550
삼성출판사 (068290) 17,120 -30 -.17 17,150 17,460 17,040 33,854 583,316,270
TKG휴켐스 (069260) 16,080 -60 -.37 16,000 16,180 16,000 25,701 413,162,655
대호에이엘 (069460) 1,744 24 1.4 1,720 1,760 1,696 289,197 500,421,020
대웅제약 (069620) 138,700 -3500 -2.46 140,500 143,600 138,200 16,566 2,312,286,750
한세엠케이 (069640) 1,260 -123 -8.89 1,580 1,797 1,230 2,998,764 4,722,995,977
DSR제강 (069730) 3,550 -100 -2.74 3,615 3,635 3,540 31,580 113,155,480
현대백화점 (069960) 65,700 -100 -.15 65,000 67,300 64,900 43,030 2,849,647,500
모나용평 (070960) 4,265 -20 -.47 4,205 4,375 4,205 135,805 583,088,270
한국금융지주 (071050) 94,600 100 .11 94,700 96,000 93,950 186,950 17,682,624,650
한국금융지주우 (071055) 70,300 -400 -.57 70,000 71,600 69,300 22,807 1,602,667,350
하이스틸 (071090) 3,875 -150 -3.73 4,045 4,070 3,850 340,077 1,335,598,707
지역난방공사 (071320) 66,700 -1800 -2.63 69,200 69,200 65,400 31,872 2,135,100,850
롯데하이마트 (071840) 7,410 -40 -.54 7,430 7,530 7,410 11,477 85,387,930
코아스 (071950) 9,300 -110 -1.17 9,460 9,460 9,250 29,572 276,221,950
HD현대마린엔진 (071970) 39,750 250 .63 38,200 40,050 38,200 284,192 11,199,015,075
유엔젤 (072130) 5,310 -30 -.56 5,340 5,380 5,090 367,891 1,924,301,260
농심홀딩스 (072710) 71,700 200 .28 71,500 72,100 70,900 10,525 752,427,400
금호타이어 (073240) 4,445 -365 -7.59 4,400 4,505 4,310 1,578,459 6,992,040,650
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,270 -20 -.61 3,330 3,480 3,270 6,795 22,412,065
세진중공업 (075580) 9,410 130 1.4 9,170 9,440 9,050 396,297 3,684,431,755
유니퀘스트 (077500) 6,060 -90 -1.46 6,100 6,190 6,020 68,533 415,675,940
STX엔진 (077970) 23,450 -400 -1.68 23,300 23,850 22,800 146,951 3,406,854,350
텔코웨어 (078000) 12,750 2940 29.97 12,750 12,750 12,750 606,162 7,728,565,500
에이블씨엔씨 (078520) 6,850 -130 -1.86 7,000 7,000 6,720 82,057 559,150,400
GS (078930) 39,200 200 .51 38,750 39,200 38,650 89,313 3,478,652,550
GS우 (078935) 37,750 -400 -1.05 38,150 38,150 37,700 5,566 210,542,850
CJ CGV (079160) 4,710 -70 -1.46 4,770 4,775 4,695 176,728 834,367,555
현대리바트 (079430) 7,560 -170 -2.2 7,700 7,920 7,560 22,750 174,420,650
LIG넥스원 (079550) 402,000 -3000 -.74 399,500 410,500 397,000 103,685 41,767,782,750
전진건설로봇 (079900) 51,800 1600 3.19 51,500 52,600 50,900 191,371 9,943,582,450
휴비스 (079980) 2,990 -40 -1.32 3,030 3,075 2,960 90,326 271,333,181
일진다이아 (081000) 12,190 -290 -2.32 12,480 12,520 12,170 9,549 117,694,560
미스토홀딩스 (081660) 37,050 -350 -.94 36,950 37,350 36,350 144,498 5,324,294,550
동양생명 (082640) 5,470 -60 -1.08 5,590 5,610 5,440 133,326 733,405,720
한화엔진 (082740) 28,300 -600 -2.08 28,400 29,000 28,000 578,252 16,375,879,675
그린케미칼 (083420) 8,180 -280 -3.31 8,600 8,750 8,100 279,644 2,345,549,025
대한제강 (084010) 16,090 -70 -.43 16,050 16,200 15,950 22,548 361,807,895
동양고속 (084670) 7,610 210 2.84 7,400 7,640 7,170 5,697 41,818,740
이월드 (084680) 1,429 -44 -2.99 1,473 1,500 1,425 755,918 1,100,046,096
대상홀딩스 (084690) 9,320 10 .11 9,310 9,370 9,210 201,209 1,866,775,400
대상홀딩스우 (084695) 14,610 20 .14 14,690 14,710 14,600 7,396 108,463,910
TBH글로벌 (084870) 1,181 18 1.55 1,160 1,189 1,128 26,560 30,712,021
엔케이 (085310) 838 -16 -1.87 854 854 828 213,021 177,852,179
미래에셋생명 (085620) 5,440 -70 -1.27 5,500 5,700 5,210 64,940 356,465,375
현대글로비스 (086280) 111,400 -1200 -1.07 112,100 112,800 110,300 192,159 21,392,989,218
하나금융지주 (086790) 66,400 400 .61 65,800 67,100 65,700 538,450 35,772,716,450
이리츠코크렙 (088260) 4,720 -15 -.32 4,735 4,735 4,670 19,281 90,913,169
한화생명 (088350) 2,600 -5 -.19 2,600 2,640 2,585 970,209 2,525,299,192
진도 (088790) 2,005 -25 -1.23 2,030 2,045 1,985 48,467 97,623,079
맥쿼리인프라 (088980) 11,490 -80 -.69 11,560 11,570 11,490 470,891 5,417,249,035
HDC현대EP (089470) 3,685 -65 -1.73 3,780 3,780 3,680 27,728 103,157,900
제주항공 (089590) 6,840 -170 -2.43 6,960 7,000 6,840 126,285 868,154,070
롯데렌탈 (089860) 30,600 -150 -.49 30,650 30,850 30,000 56,467 1,717,150,325
평화산업 (090080) 1,310 -151 -10.34 1,488 1,500 1,270 4,377,392 5,875,500,843
노루페인트 (090350) 8,080 110 1.38 8,040 8,180 7,970 85,861 692,126,070
노루페인트우 (090355) 13,100 350 2.75 13,200 13,200 13,090 1,310 17,224,000
메타랩스 (090370) 1,406 -35 -2.43 1,430 1,430 1,381 31,773 44,466,520
아모레퍼시픽 (090430) 121,300 -1800 -1.46 122,800 123,500 120,200 163,997 19,879,800,550
아모레퍼시픽우 (090435) 38,300 -550 -1.42 38,450 39,000 38,150 10,357 399,110,900
비에이치 (090460) 12,790 -310 -2.37 12,920 12,930 12,640 115,399 1,470,259,165
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,090 -45 -2.11 2,115 2,125 2,080 413,281 866,051,437
디아이씨 (092200) 4,725 -180 -3.67 4,825 4,830 4,685 309,154 1,474,162,409
KEC (092220) 721 -19 -2.57 740 740 721 352,836 256,722,889
KPX홀딩스 (092230) 61,700 800 1.31 60,600 62,000 60,400 4,435 270,510,500
기신정기 (092440) 2,460 -70 -2.77 2,540 2,540 2,450 9,020 22,284,505
DYP (092780) 4,605 10 .22 4,595 4,625 4,545 6,706 30,689,840
넥스틸 (092790) 13,310 80 .6 13,300 13,450 12,970 288,533 3,815,585,500
LF (093050) 15,150 -150 -.98 15,290 15,290 15,070 21,814 330,078,870
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,090 -160 -7.11 2,255 2,260 2,055 1,247,906 2,615,159,805
후성 (093370) 4,095 -35 -.85 4,110 4,180 4,090 162,686 670,114,702
효성ITX (094280) 12,150 40 .33 12,180 12,210 12,150 4,154 50,580,745
맵스리얼티1 (094800) 4,385 -15 -.34 4,390 4,400 4,275 44,361 192,396,645
AJ네트웍스 (095570) 3,620 -50 -1.36 3,665 3,665 3,605 179,760 651,643,227
웅진씽크빅 (095720) 1,721 57 3.43 1,660 1,727 1,660 621,642 1,062,316,087
JW홀딩스 (096760) 3,090 -15 -.48 3,105 3,115 3,070 44,959 138,890,579
SK이노베이션 (096770) 87,700 300 .34 87,100 89,500 87,000 231,502 20,443,127,200
SK이노베이션우 (096775) 62,100 0 0 62,800 63,100 62,000 3,032 189,110,100
HJ중공업 (097230) 7,120 -220 -3 7,260 7,370 7,020 904,869 6,435,917,575
엠씨넥스 (097520) 27,100 500 1.88 26,950 27,400 26,450 81,136 2,190,572,050
CJ제일제당 (097950) 226,500 -3000 -1.31 229,000 230,000 226,000 74,026 16,830,718,750
CJ제일제당 우 (097955) 136,100 -700 -.51 136,800 137,500 135,900 3,250 443,298,300
SK오션플랜트 (100090) 20,450 750 3.81 21,450 22,150 19,920 1,908,043 39,579,288,115
비상교육 (100220) 5,420 -160 -2.87 5,620 5,670 5,400 419,892 2,305,825,315
진양홀딩스 (100250) 3,030 -25 -.82 3,060 3,060 3,010 50,721 153,221,893
SNT에너지 (100840) 38,950 -1450 -3.59 40,400 40,400 37,750 171,990 6,640,100,850
인바이오젠 (101140) 13,650 -210 -1.52 13,860 14,990 13,120 30,064 417,573,270
해태제과식품 (101530) 6,490 -140 -2.11 6,570 6,570 6,440 81,815 531,040,700
동성케미컬 (102260) 3,885 -115 -2.88 3,995 3,995 3,865 178,222 698,737,858
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,720 -190 -1.74 10,990 10,990 10,670 21,066 226,395,320
풍산 (103140) 57,300 -1000 -1.72 57,400 58,600 57,000 89,257 5,142,384,000
일진전기 (103590) 28,400 -500 -1.73 29,550 29,800 28,000 814,606 23,386,952,400
한국철강 (104700) 8,920 250 2.88 8,670 8,940 8,530 84,543 747,615,125
KB금융 (105560) 95,000 1400 1.5 94,400 95,800 93,500 971,610 92,334,451,950
한세실업 (105630) 10,230 -400 -3.76 10,580 10,650 10,180 132,390 1,359,402,655
우진 (105840) 8,310 160 1.96 8,520 8,700 8,100 732,636 6,184,781,110
미원홀딩스 (107590) 73,800 0 0 73,800 74,400 73,800 145 10,721,500
LX세미콘 (108320) 61,200 -700 -1.13 61,900 62,300 60,600 41,501 2,539,954,200
LX하우시스 (108670) 28,650 -600 -2.05 29,250 29,250 28,600 12,367 355,430,775
LX하우시스우 (108675) 17,910 -90 -.5 18,020 18,060 17,890 2,362 42,375,150
주성코퍼레이션 (109070) 962 33 3.55 929 990 916 490,043 464,616,928
호전실업 (111110) 8,100 100 1.25 8,000 8,170 7,930 29,858 240,244,320
동인기연 (111380) 15,580 -570 -3.53 16,150 16,370 15,330 23,949 375,075,285
영원무역 (111770) 53,400 300 .56 53,600 54,100 51,900 40,601 2,155,994,800
씨에스윈드 (112610) 49,100 250 .51 52,300 53,000 48,800 981,906 49,741,813,700
GKL (114090) 13,310 150 1.14 13,120 13,410 13,110 283,744 3,772,606,425
대성에너지 (117580) 7,510 -60 -.79 7,520 7,660 7,500 31,669 239,240,610
메타케어 (118000) 315 -2 -.63 320 323 314 370,300 117,683,414
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 97,100 -2500 -2.51 99,400 99,500 97,100 2,307 226,598,800
코오롱인더 (120110) 29,900 -600 -1.97 30,100 30,300 29,750 59,034 1,768,411,200
코오롱인더우 (120115) 20,200 -100 -.49 20,550 20,550 20,200 5,103 103,868,925
아이마켓코리아 (122900) 8,000 -10 -.12 8,050 8,060 8,000 14,690 117,804,230
한국화장품 (123690) 6,720 -80 -1.18 6,800 6,890 6,460 116,972 772,578,765
SJM (123700) 3,085 -15 -.48 3,100 3,115 3,075 23,232 71,986,445
한국자산신탁 (123890) 2,380 -20 -.83 2,410 2,410 2,375 129,002 307,492,906
현대퓨처넷 (126560) 3,190 -5 -.16 3,240 3,240 3,170 75,235 240,513,620
수산인더스트리 (126720) 21,250 0 0 22,650 22,650 21,100 117,515 2,562,029,075
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 286,000 -7000 -2.39 290,000 291,000 282,500 52,316 14,958,851,500
인터지스 (129260) 2,595 -15 -.57 2,625 2,630 2,560 174,100 452,017,231
한전산업 (130660) 11,930 -380 -3.09 12,440 12,440 11,750 718,800 8,705,113,340
화인베스틸 (133820) 805 -6 -.74 811 824 784 95,904 77,105,004
미원화학 (134380) 78,000 0 0 78,000 78,000 77,300 421 32,824,700
시디즈 (134790) 27,000 -1600 -5.59 28,550 28,900 27,000 21,399 597,210,675
선진 (136490) 8,040 -30 -.37 8,160 8,430 7,760 446,126 3,592,882,490
에스디바이오센서 (137310) 10,090 60 .6 10,420 10,700 10,010 462,393 4,797,085,140
메리츠금융지주 (138040) 111,400 -1400 -1.24 111,000 113,100 110,700 227,357 25,347,595,850
코오롱ENP (138490) 6,430 -120 -1.83 6,550 6,640 6,350 93,518 602,088,835
BNK금융지주 (138930) 10,340 -160 -1.52 10,440 10,550 10,300 501,813 5,199,005,845
iM금융지주 (139130) 10,490 -20 -.19 10,440 10,490 10,400 293,766 3,071,937,220
이마트 (139480) 83,800 -700 -.83 84,400 85,400 83,200 139,300 11,703,363,150
아주스틸 (139990) 3,830 0 0 3,830 3,835 3,805 11,887 45,433,505
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,582 -1 -.06 1,589 1,595 1,578 2,521 3,992,216
다이나믹디자인 (145210) 1,001 -35 -3.38 1,036 1,044 1,001 80,501 81,406,971
케이탑리츠 (145270) 941 0 0 948 948 933 107,990 101,110,540
덴티움 (145720) 62,400 -1000 -1.58 63,400 63,500 62,100 26,160 1,636,399,950
삼양사 (145990) 48,400 0 0 47,750 48,500 47,750 10,202 491,763,250
삼양사우 (145995) 31,000 -300 -.96 31,750 31,750 30,700 429 13,347,600
한국ANKOR유전 (152550) 254 -3 -1.17 257 259 253 281,997 72,291,162
DSR (155660) 3,710 -60 -1.59 3,770 3,790 3,710 20,497 77,098,575
애경케미칼 (161000) 10,560 650 6.56 9,690 10,650 9,670 1,218,401 12,494,328,675
한국타이어앤테크놀로지 (161390) 40,050 -100 -.25 42,400 42,400 39,700 636,422 25,915,531,850
한국콜마 (161890) 82,800 0 0 82,200 83,400 81,800 88,269 7,275,478,350
동일고무벨트 (163560) 7,300 -60 -.82 7,370 7,400 7,250 51,315 375,650,270
동아에스티 (170900) 45,800 -1400 -2.97 46,650 47,200 45,600 14,992 690,173,400
JB금융지주 (175330) 17,490 -380 -2.13 17,710 17,860 17,440 252,133 4,427,753,245
PI첨단소재 (178920) 17,500 -500 -2.78 17,740 17,820 17,180 126,741 2,207,148,360
한진칼 (180640) 114,700 -8000 -6.52 114,100 121,000 109,700 320,864 36,739,757,000
한진칼우 (18064K) 36,750 -8750 -19.23 38,700 43,000 34,850 414,980 15,683,547,825
NHN (181710) 19,400 -520 -2.61 19,910 19,910 19,380 71,546 1,396,567,965
아세아시멘트 (183190) 11,400 180 1.6 11,020 11,540 11,020 129,282 1,476,887,060
종근당 (185750) 80,500 -1300 -1.59 81,400 82,300 80,500 12,518 1,015,851,850
더블유게임즈 (192080) 49,700 -1500 -2.93 50,500 50,800 49,500 78,274 3,919,855,575
쿠쿠홀딩스 (192400) 28,500 400 1.42 27,500 28,550 27,500 32,723 924,918,800
드림텍 (192650) 5,990 110 1.87 5,890 6,100 5,740 165,672 975,662,185
코스맥스 (192820) 205,000 -5000 -2.38 210,500 214,000 200,500 60,641 12,414,945,250
제이에스코퍼레이션 (194370) 8,330 -290 -3.36 8,670 8,690 8,240 127,033 1,060,601,920
해성디에스 (195870) 19,200 -250 -1.29 19,340 19,360 18,930 84,143 1,601,912,640
서연이화 (200880) 11,180 -80 -.71 11,160 11,270 11,080 70,618 788,032,495
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 35,100 -1000 -2.77 35,900 35,950 34,850 273,658 9,603,000,725
삼성바이오로직스 (207940) 1,028,000 26000 2.59 1,002,000 1,042,000 1,002,000 78,071 79,990,446,000
디와이파워 (210540) 12,110 210 1.76 11,950 12,120 11,870 29,748 357,937,145
SK디앤디 (210980) 8,390 -120 -1.41 8,480 8,510 8,340 42,665 359,061,720
한솔제지 (213500) 8,280 -70 -.84 8,340 8,370 8,230 43,774 362,026,290
이노션 (214320) 17,510 -340 -1.9 17,750 17,750 17,380 83,188 1,454,690,585
금호에이치티 (214330) 647 -7 -1.07 646 653 640 455,301 294,493,650
경보제약 (214390) 5,210 -80 -1.51 5,290 5,300 5,140 13,990 72,687,645
토니모리 (214420) 8,540 -460 -5.11 8,990 9,050 8,530 360,830 3,124,376,020
잇츠한불 (226320) 11,700 -160 -1.35 11,860 12,140 11,670 13,149 154,469,180
현대코퍼레이션홀딩스 (227840) 11,190 40 .36 11,170 11,300 10,980 36,214 402,463,500
LS에코에너지 (229640) 33,500 -1500 -4.29 35,800 35,950 32,950 189,990 6,419,556,075
JW생명과학 (234080) 11,530 -230 -1.96 11,760 11,800 11,490 42,792 495,312,735
두산밥캣 (241560) 46,650 -100 -.21 46,900 47,450 46,300 200,635 9,369,352,047
화승엔터프라이즈 (241590) 7,860 -130 -1.63 8,000 8,000 7,790 101,052 793,529,090
에이플러스에셋 (244920) 5,210 -90 -1.7 5,250 5,300 5,140 65,348 341,128,770
솔루엠 (248070) 15,760 50 .32 15,820 16,150 15,470 165,474 2,598,393,220
샘표식품 (248170) 26,050 -350 -1.33 26,000 26,400 25,800 14,718 383,087,100
일동제약 (249420) 11,520 90 .79 11,570 11,690 11,350 54,415 628,754,760
넷마블 (251270) 51,200 -1800 -3.4 53,400 53,700 50,600 219,968 11,316,442,550
크래프톤 (259960) 370,500 -12000 -3.14 378,500 379,000 367,500 111,417 41,252,774,250
크라운제과 (264900) 8,260 -90 -1.08 8,470 8,470 8,180 31,988 264,027,735
크라운제과우 (26490K) 9,710 -120 -1.22 9,980 9,980 9,710 4,043 39,432,280
HD현대 (267250) 82,900 700 .85 81,900 84,000 81,800 139,263 11,573,695,850
HD현대일렉트릭 (267260) 350,500 -14500 -3.97 360,500 361,500 345,500 211,217 74,346,196,000
HD현대건설기계 (267270) 72,800 1700 2.39 72,500 74,100 71,600 96,612 7,038,352,950
경동도시가스 (267290) 18,290 130 .72 18,290 18,430 18,100 15,821 290,023,990
아시아나IDT (267850) 11,590 0 0 11,550 11,820 11,490 7,870 90,977,060
미원에스씨 (268280) 156,700 1100 .71 155,700 159,900 154,000 1,342 211,203,100
오리온 (271560) 122,200 -900 -.73 122,700 122,800 120,400 89,888 10,933,510,000
일진하이솔루스 (271940) 13,120 -660 -4.79 13,770 13,970 13,090 59,349 790,430,450
제일약품 (271980) 12,040 40 .33 12,180 12,180 11,950 19,946 240,049,015
한화시스템 (272210) 45,300 -2050 -4.33 46,550 48,200 44,850 2,592,855 120,029,646,000
진에어 (272450) 8,980 -80 -.88 9,010 9,040 8,950 53,758 483,263,320
삼양패키징 (272550) 13,300 -130 -.97 13,470 13,470 13,190 22,928 304,358,065
에이피알 (278470) 113,800 1200 1.07 111,500 115,500 110,300 427,932 48,289,524,850
롯데웰푸드 (280360) 112,000 -1200 -1.06 114,000 114,100 111,700 6,623 744,943,000
케이씨텍 (281820) 26,900 -900 -3.24 27,050 27,200 26,450 75,502 2,021,235,375
BGF리테일 (282330) 100,300 800 .8 99,500 100,700 99,400 29,091 2,910,906,450
쿠쿠홈시스 (284740) 25,250 -100 -.39 24,900 25,450 24,900 47,342 1,195,795,825
SK케미칼 (285130) 53,700 500 .94 53,300 55,500 52,900 116,243 6,287,493,100
SK케미칼우 (28513K) 22,450 50 .22 22,100 22,950 22,100 9,164 207,344,875
롯데이노베이트 (286940) 18,620 10 .05 18,500 18,740 18,500 4,778 89,076,025
하나제약 (293480) 11,200 -60 -.53 11,340 11,340 11,110 13,279 148,538,810
신한알파리츠 (293940) 5,770 30 .52 5,740 5,770 5,680 119,047 680,890,885
HDC현대산업개발 (294870) 24,450 -400 -1.61 24,650 25,100 24,050 192,132 4,688,386,475
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 239,000 -11500 -4.59 249,500 249,500 238,000 15,566 3,737,151,000
효성중공업 (298040) 573,000 -12000 -2.05 577,000 582,000 564,000 69,629 39,852,473,500
HS효성첨단소재 (298050) 196,900 -6100 -3 200,000 202,500 195,600 9,885 1,961,776,350
에어부산 (298690) 2,065 -45 -2.13 2,100 2,105 2,025 219,856 452,534,283
한일시멘트 (300720) 16,980 -60 -.35 16,890 17,350 16,710 82,289 1,403,784,985
SK바이오사이언스 (302440) 41,600 1500 3.74 40,950 43,000 40,900 281,414 11,819,337,400
세아제강 (306200) 164,600 -3000 -1.79 167,100 167,800 162,600 10,844 1,789,704,600
현대오토에버 (307950) 134,200 -1000 -.74 133,600 135,200 133,000 36,187 4,855,273,750
씨티알모빌리티 (308170) 6,250 50 .81 6,240 6,480 6,170 5,253 33,000,220
우리금융지주 (316140) 17,840 -200 -1.11 17,950 18,110 17,830 947,128 16,983,788,675
자이에스앤디 (317400) 3,405 -130 -3.68 3,440 3,530 3,400 28,718 98,747,565
HD현대에너지솔루션 (322000) 50,700 4200 9.03 54,500 57,500 49,550 1,712,465 91,478,830,850
카카오뱅크 (323410) 22,400 -850 -3.66 23,000 23,050 22,000 497,510 11,166,531,750
SK바이오팜 (326030) 89,200 -1500 -1.65 89,800 90,700 88,900 81,791 7,319,418,750
HD현대중공업 (329180) 423,500 4000 .95 415,000 423,500 412,500 119,043 49,869,256,250
롯데리츠 (330590) 3,615 -30 -.82 3,645 3,650 3,610 115,184 417,843,057
이지스밸류리츠 (334890) 4,730 5 .11 4,735 4,735 4,640 105,758 495,330,105
두산퓨얼셀 (336260) 17,400 -620 -3.44 18,650 18,700 17,100 506,269 9,010,028,860
두산퓨얼셀1우 (33626K) 4,710 -160 -3.29 4,920 5,025 4,695 45,933 223,528,919
두산퓨얼셀2우B (33626L) 8,110 -250 -2.99 8,390 8,580 8,010 10,493 86,681,355
솔루스첨단소재 (336370) 7,850 -160 -2 8,000 8,200 7,680 127,493 1,021,534,250
솔루스첨단소재1우 (33637K) 1,716 -30 -1.72 1,747 1,747 1,711 34,506 59,422,075
솔루스첨단소재2우B (33637L) 4,095 -35 -.85 4,135 4,155 4,040 17,774 72,661,690
NH프라임리츠 (338100) 4,590 -10 -.22 4,640 4,640 4,570 25,600 117,528,216
교촌에프앤비 (339770) 5,090 -120 -2.3 5,600 5,650 5,050 269,040 1,417,356,585
KCC글라스 (344820) 29,800 -100 -.33 30,150 30,200 29,700 18,558 553,095,700
제이알글로벌리츠 (348950) 2,730 -25 -.91 2,755 2,775 2,725 185,347 508,410,632
이지스레지던스리츠 (350520) 4,220 -40 -.94 4,220 4,260 4,220 20,182 85,368,270
하이브 (352820) 270,000 -4500 -1.64 274,000 277,500 268,000 110,756 30,046,473,750
대덕전자 (353200) 14,650 -360 -2.4 14,870 14,870 14,480 180,144 2,627,428,710
대덕전자1우 (35320K) 7,350 -210 -2.78 7,560 7,560 7,340 3,092 22,886,620
코람코라이프인프라리츠 (357120) 4,565 5 .11 4,560 4,575 4,510 72,226 327,308,024
미래에셋맵스리츠 (357250) 2,785 -10 -.36 2,815 2,815 2,780 17,391 48,490,506
마스턴프리미어리츠 (357430) 1,460 -2 -.14 1,465 1,465 1,460 39,039 57,059,772
SK아이이테크놀로지 (361610) 22,100 -150 -.67 22,000 22,750 21,950 99,150 2,211,264,000
티와이홀딩스 (363280) 2,190 -50 -2.23 2,210 2,235 2,160 69,620 152,192,178
티와이홀딩스우 (36328K) 3,670 -105 -2.78 3,710 3,775 3,670 7,746 28,836,065
ESR켄달스퀘어리츠 (365550) 4,520 -80 -1.74 4,600 4,600 4,515 168,720 765,997,157
한컴라이프케어 (372910) 2,850 -30 -1.04 2,850 2,890 2,820 95,033 270,831,572
LG에너지솔루션 (373220) 291,500 1000 .34 291,500 297,000 290,500 158,255 46,426,153,000
DL이앤씨 (375500) 44,300 -1250 -2.74 45,000 45,950 44,000 105,642 4,723,544,625
DL이앤씨우 (37550K) 19,230 -170 -.88 19,400 19,460 18,900 7,529 144,112,440
DL이앤씨2우(전환) (37550L) 28,850 -550 -1.87 29,400 29,400 28,750 4,504 130,577,850
디앤디플랫폼리츠 (377190) 3,260 -5 -.15 3,250 3,280 3,240 39,036 127,369,730
카카오페이 (377300) 29,300 -250 -.85 29,350 29,950 28,800 108,803 3,200,957,575
바이오노트 (377740) 4,690 55 1.19 4,705 4,810 4,655 146,594 696,928,100
화승알앤에이 (378850) 3,195 0 0 3,195 3,195 3,130 24,502 77,228,565
케이카 (381970) 14,280 -170 -1.18 14,440 14,450 14,120 85,670 1,219,955,405
F&F (383220) 68,700 -100 -.15 68,200 69,200 67,200 44,294 3,007,019,650
LX홀딩스 (383800) 7,080 40 .57 7,070 7,140 7,040 73,950 524,529,050
LX홀딩스1우 (38380K) 8,570 70 .82 8,590 8,670 8,360 457 3,926,120
SK리츠 (395400) 4,925 -25 -.51 4,950 4,980 4,900 146,870 722,681,125
미래에셋글로벌리츠 (396690) 2,780 -20 -.71 2,800 2,800 2,770 16,410 45,596,969
NH올원리츠 (400760) 3,640 -25 -.68 3,650 3,660 3,625 29,163 106,021,880
SK스퀘어 (402340) 99,800 -2800 -2.73 101,600 102,900 98,900 245,738 24,514,575,700
쏘카 (403550) 13,500 -200 -1.46 13,700 13,700 13,450 6,012 81,267,005
신한서부티엔디리츠 (404990) 3,465 -15 -.43 3,460 3,470 3,435 23,485 81,254,339
KB발해인프라 (415640) 7,820 0 0 7,840 7,840 7,780 21,233 165,918,745
코람코더원리츠 (417310) 5,150 -100 -1.9 5,250 5,310 5,120 40,130 206,973,115
KB스타리츠 (432320) 4,010 5 .12 4,010 4,010 3,980 33,094 132,312,311
HD현대마린솔루션 (443060) 165,300 2300 1.41 160,800 167,200 160,100 88,246 14,541,394,400
유니드비티플러스 (446070) 3,890 -35 -.89 3,925 3,925 3,800 55,835 215,373,550
삼성FN리츠 (448730) 4,590 -5 -.11 4,595 4,595 4,535 41,038 187,087,459
에코프로머티 (450080) 45,250 -500 -1.09 45,400 46,950 45,100 449,971 20,599,698,500
코오롱모빌리티그룹 (450140) 2,035 -30 -1.45 2,090 2,090 2,030 105,018 214,490,546
코오롱모빌리티그룹우 (45014K) 3,105 -20 -.64 3,150 3,150 3,060 5,940 18,310,205
한화리츠 (451800) 3,815 -15 -.39 3,825 3,855 3,800 123,743 472,689,857
한화갤러리아 (452260) 1,199 -19 -1.56 1,225 1,225 1,195 401,159 483,671,977
한화갤러리아우 (45226K) 2,270 -35 -1.52 2,315 2,315 2,260 10,074 23,033,260
현대그린푸드 (453340) 17,010 400 2.41 16,610 17,230 16,250 116,805 1,968,654,045
두산로보틱스 (454910) 48,650 -1850 -3.66 49,950 50,000 48,550 184,389 9,042,452,650
OCI (456040) 58,500 -100 -.17 60,800 61,200 58,000 61,618 3,658,416,950
이수스페셜티케미컬 (457190) 39,450 300 .77 38,200 40,100 38,150 154,496 6,068,201,600
동국씨엠 (460850) 6,220 -160 -2.51 6,340 6,340 6,180 33,090 205,760,255
동국제강 (460860) 8,890 -320 -3.47 9,090 9,150 8,850 118,738 1,066,168,520
조선내화 (462520) 13,290 -90 -.67 13,390 13,500 13,250 2,240 29,878,955
시프트업 (462870) 55,000 -900 -1.61 57,300 58,200 54,000 256,063 14,267,701,350
STX그린로지스 (465770) 8,480 -620 -6.81 9,100 9,100 8,200 147,732 1,273,433,360
SK이터닉스 (475150) 20,650 2400 13.15 20,050 20,950 19,450 5,430,952 110,259,592,400
더본코리아 (475560) 26,450 -650 -2.4 26,700 26,900 26,300 50,111 1,326,243,675
씨케이솔루션 (480370) 11,210 -770 -6.43 11,870 11,920 11,180 250,177 2,846,580,220
신한글로벌액티브리츠 (481850) 1,552 -1 -.06 1,570 1,570 1,548 77,671 120,416,340
엠앤씨솔루션 (484870) 103,200 -3800 -3.55 104,700 108,000 102,100 46,518 4,831,447,650
HS효성 (487570) 38,500 -500 -1.28 39,150 39,150 38,450 4,008 155,091,550
한화비전 (489790) 59,100 -400 -.67 61,000 61,300 58,300 777,092 46,188,026,300
GS피앤엘 (499790) 22,300 100 .45 22,200 22,350 21,500 76,840 1,679,778,625
엘브이엠씨홀딩스 (900140) 1,746 -39 -2.18 1,775 1,785 1,745 381,283 671,027,940
프레스티지바이오파마 (950210) 13,240 -60 -.45 13,200 13,600 13,150 71,515 949,786,360

Leave a Comment