KOSPI 20250520

KOSPI 일별 조회 데이터 [962] (2025-05-20)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,260 -10 -.16 6,270 6,300 6,230 30,271 189,397,575
KR모터스 (000040) 403 -6 -1.47 408 413 400 154,482 62,644,307
경방 (000050) 7,140 20 .28 7,120 7,500 7,070 517,974 3,752,392,310
삼양홀딩스 (000070) 64,600 1300 2.05 63,700 64,800 63,400 20,916 1,342,802,950
삼양홀딩스우 (000075) 63,700 700 1.11 63,300 63,700 63,300 205 12,982,800
하이트진로 (000080) 19,260 -40 -.21 19,380 19,420 19,240 100,465 1,941,543,815
하이트진로2우B (000087) 15,290 40 .26 15,400 15,400 15,280 1,135 17,371,580
유한양행 (000100) 105,500 -200 -.19 106,300 107,200 105,300 232,845 24,683,272,250
유한양행우 (000105) 97,500 500 .52 97,100 98,500 96,700 4,212 411,457,250
CJ대한통운 (000120) 77,900 -1300 -1.64 79,500 79,500 77,700 89,912 7,048,295,650
하이트진로홀딩스 (000140) 8,520 10 .12 8,550 8,600 8,510 10,741 91,625,120
하이트진로홀딩스우 (000145) 10,810 0 0 10,810 10,810 10,810 58 626,980
두산 (000150) 410,000 17000 4.33 399,500 412,500 395,000 141,930 57,501,716,750
두산우 (000155) 295,500 36000 13.87 267,000 297,000 262,500 141,016 40,060,858,500
두산2우B (000157) 379,000 1500 .4 378,500 395,000 371,000 14,110 5,349,233,750
성창기업지주 (000180) 1,389 1 .07 1,388 1,409 1,381 28,758 39,886,859
DL (000210) 39,400 0 0 40,250 40,300 38,750 54,587 2,140,008,725
DL우 (000215) 21,400 200 .94 21,050 21,800 20,750 2,155 45,545,350
유유제약 (000220) 4,490 30 .67 4,480 4,525 4,445 43,714 195,474,579
유유제약1우 (000225) 4,990 10 .2 4,800 4,995 4,800 13,816 67,228,960
유유제약2우B (000227) 10,000 -90 -.89 10,250 10,270 9,910 1,001 10,064,740
일동홀딩스 (000230) 6,020 10 .17 6,010 6,160 5,990 9,427 56,904,520
한국앤컴퍼니 (000240) 16,630 -160 -.95 16,750 16,970 16,600 67,899 1,135,842,885
기아 (000270) 91,200 -300 -.33 92,300 92,800 90,900 710,012 64,912,163,950
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,320 200 1.32 15,230 15,340 15,040 30,691 468,438,950
노루홀딩스우 (000325) 30,400 -900 -2.88 31,300 31,600 30,050 740 22,740,900
한화손해보험 (000370) 4,425 25 .57 4,430 4,480 4,365 396,136 1,747,088,312
삼화페인트 (000390) 5,870 20 .34 5,820 5,890 5,820 16,355 95,792,990
롯데손해보험 (000400) 1,551 13 .85 1,526 1,558 1,522 114,906 176,204,898
대원강업 (000430) 3,730 0 0 3,850 3,850 3,730 25,422 95,214,085
CR홀딩스 (000480) 5,200 80 1.56 5,170 5,220 5,140 3,259 16,915,850
대동 (000490) 11,480 720 6.69 11,050 11,760 11,000 804,133 9,206,915,175
가온전선 (000500) 73,200 7500 11.42 66,300 74,300 65,600 299,296 21,415,518,950
삼일제약 (000520) 11,850 200 1.72 11,750 12,130 11,750 84,355 1,008,851,485
흥국화재 (000540) 3,850 -10 -.26 3,930 3,970 3,820 516,594 1,997,693,246
흥국화재우 (000545) 8,800 -1360 -13.39 9,640 9,840 8,680 567,036 5,175,296,835
CS홀딩스 (000590) 74,200 -500 -.67 74,700 75,500 74,000 788 58,637,500
동아쏘시오홀딩스 (000640) 99,900 -600 -.6 100,600 100,700 98,000 15,149 1,500,250,200
천일고속 (000650) 39,750 950 2.45 40,000 40,000 39,300 259 10,351,950
SK하이닉스 (000660) 202,000 2600 1.3 202,500 208,000 201,500 2,820,546 575,346,512,520
영풍 (000670) 34,850 550 1.6 34,300 34,850 34,100 15,975 550,539,750
LS네트웍스 (000680) 3,550 125 3.65 3,450 3,585 3,450 324,937 1,149,638,292
유수홀딩스 (000700) 5,500 40 .73 5,500 5,550 5,430 20,771 113,449,420
현대건설 (000720) 46,750 1250 2.75 45,900 47,100 45,100 1,034,580 48,029,599,750
현대건설우 (000725) 55,000 1000 1.85 54,900 55,600 53,700 7,444 407,778,600
이화산업 (000760) 10,850 20 .18 10,870 11,110 10,830 857 9,295,640
삼성화재 (000810) 374,500 3000 .81 375,000 375,500 371,500 66,899 24,992,272,250
삼성화재우 (000815) 280,500 3000 1.08 278,500 280,500 277,500 5,393 1,504,804,000
화천기공 (000850) 29,400 350 1.2 29,500 29,750 29,000 893 26,342,650
강남제비스코 (000860) 12,100 200 1.68 11,850 12,150 11,850 17,638 211,807,610
한화 (000880) 50,300 -700 -1.37 51,500 51,600 49,600 256,855 12,923,052,450
한화우 (000885) 41,000 -950 -2.26 41,950 41,950 41,000 148 6,124,050
한화3우B (00088K) 22,700 -50 -.22 22,900 22,950 22,250 118,087 2,657,614,000
보해양조 (000890) 518 8 1.57 510 521 505 328,272 169,352,758
유니온 (000910) 4,740 10 .21 4,740 4,830 4,720 103,512 491,445,208
전방 (000950) 23,950 300 1.27 24,800 24,800 23,650 304 7,265,100
한국주철관 (000970) 6,860 40 .59 6,820 6,950 6,800 38,574 265,161,590
DB하이텍 (000990) 39,250 700 1.82 38,900 39,600 38,900 69,224 2,718,385,825
페이퍼코리아 (001020) 771 -9 -1.15 796 796 752 25,474 19,373,520
CJ (001040) 120,600 100 .08 121,500 123,800 119,800 142,683 17,368,031,850
CJ우 (001045) 74,400 2600 3.62 72,500 74,900 72,500 8,099 601,685,100
CJ4우(전환) (00104K) 100,000 100 .1 100,000 101,200 99,100 4,507 452,504,700
JW중외제약 (001060) 21,200 -100 -.47 21,300 21,500 21,100 35,711 758,228,250
JW중외제약우 (001065) 28,600 300 1.06 28,300 28,750 28,300 131 3,721,300
JW중외제약2우B (001067) 61,000 0 0 61,000 61,000 61,000 2 122,000
대한방직 (001070) 5,700 -50 -.87 5,700 5,850 5,490 39,612 223,549,950
만호제강 (001080) 27,200 -200 -.73 27,000 27,750 26,900 854 23,168,450
LX인터내셔널 (001120) 27,600 0 0 27,700 27,850 27,250 88,873 2,442,615,075
대한제분 (001130) 134,500 400 .3 132,300 135,400 132,300 690 92,623,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,780 60 2.21 2,740 2,790 2,725 520,325 1,433,784,742
금호전기 (001210) 1,112 -51 -4.39 1,153 1,158 1,089 377,781 418,798,079
동국홀딩스 (001230) 7,430 20 .27 7,440 7,480 7,380 17,969 133,522,645
GS글로벌 (001250) 2,560 35 1.39 2,535 2,560 2,520 231,842 587,989,912
남광토건 (001260) 8,400 310 3.83 8,090 8,400 8,090 19,919 164,969,010
부국증권 (001270) 32,450 1700 5.53 30,800 32,700 30,800 14,251 459,253,450
부국증권우 (001275) 22,550 200 .89 22,500 22,600 22,500 8,929 201,513,350
상상인증권 (001290) 497 11 2.26 486 518 486 88,436 43,615,481
PKC (001340) 5,710 -50 -.87 5,730 5,860 5,670 99,239 567,161,115
삼성제약 (001360) 1,451 4 .28 1,447 1,470 1,445 141,559 205,688,417
SG글로벌 (001380) 1,763 31 1.79 1,732 1,772 1,732 184,078 323,316,543
KG케미칼 (001390) 3,860 10 .26 3,855 3,930 3,855 116,546 451,308,955
태원물산 (001420) 4,130 35 .85 4,095 4,130 4,045 6,120 25,074,500
세아베스틸지주 (001430) 19,340 870 4.71 18,490 19,410 18,490 144,349 2,762,726,350
대한전선 (001440) 12,350 80 .65 12,350 12,460 12,220 705,453 8,724,064,885
현대해상 (001450) 21,800 -300 -1.36 22,300 22,350 21,800 321,615 7,050,644,850
BYC (001460) 33,200 -450 -1.34 33,650 33,800 32,550 3,239 107,611,250
BYC우 (001465) 14,580 20 .14 14,600 14,600 14,350 1,941 28,054,720
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,550 90 1.39 6,480 6,610 6,480 118,097 772,764,195
SK증권 (001510) 511 10 2 504 514 504 678,751 346,199,316
SK증권우 (001515) 1,728 18 1.05 1,711 1,731 1,702 3,734 6,422,596
동양 (001520) 538 1 .19 537 555 534 234,922 126,724,454
동양우 (001525) 4,295 125 3 4,140 4,300 4,140 9,952 42,502,115
동양2우B (001527) 8,070 -30 -.37 8,130 8,340 8,070 1,053 8,583,910
DI동일 (001530) 37,050 -50 -.13 36,650 37,250 36,450 27,063 1,000,950,675
조비 (001550) 12,260 390 3.29 11,830 12,430 11,830 40,962 503,391,320
제일연마 (001560) 9,220 -130 -1.39 9,430 9,500 9,220 3,607 33,759,570
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 505 0 0 505 509 500 77,380 39,024,840
종근당홀딩스 (001630) 48,100 250 .52 47,900 48,650 47,700 1,846 88,736,000
대상 (001680) 21,100 -600 -2.76 22,000 22,000 20,950 238,477 5,071,799,000
대상우 (001685) 16,340 -60 -.37 16,520 16,520 16,280 6,950 113,814,780
신영증권 (001720) 109,300 8100 8 108,400 110,000 102,400 35,584 3,810,081,350
SK네트웍스 (001740) 3,995 -10 -.25 4,010 4,030 3,985 291,115 1,163,839,506
한양증권 (001750) 14,500 100 .69 14,540 14,550 14,390 15,766 227,709,570
한양증권우 (001755) 14,600 -270 -1.82 15,000 15,000 14,450 1,970 28,787,210
SHD (001770) 16,190 -10 -.06 16,040 16,200 16,040 2,209 35,727,280
알루코 (001780) 2,500 65 2.67 2,455 2,510 2,435 812,664 2,015,370,978
대한제당 (001790) 2,720 -10 -.37 2,725 2,750 2,700 933,586 2,534,156,807
대한제당우 (001795) 2,295 10 .44 2,300 2,315 2,275 235,124 539,879,378
오리온홀딩스 (001800) 18,880 110 .59 19,000 19,110 18,800 75,383 1,424,366,110
삼화콘덴서 (001820) 24,200 50 .21 24,150 24,550 24,150 18,145 440,976,000
KISCO홀딩스 (001940) 22,200 850 3.98 21,350 22,250 21,350 23,193 506,959,250
코오롱 (002020) 23,850 1350 6 22,700 24,050 22,600 65,362 1,541,075,325
코오롱우 (002025) 14,690 470 3.31 14,330 14,840 14,300 4,261 62,208,595
아세아 (002030) 265,000 2000 .76 263,000 266,000 261,000 1,218 320,746,500
비비안 (002070) 934 -21 -2.2 955 964 901 971,413 897,700,826
경농 (002100) 9,370 130 1.41 9,280 9,400 9,260 32,152 300,975,875
고려산업 (002140) 2,750 -15 -.54 2,760 2,790 2,750 51,145 141,243,566
도화엔지니어링 (002150) 6,570 110 1.7 6,480 6,590 6,480 18,989 124,233,535
삼양통상 (002170) 49,050 100 .2 49,500 49,600 48,450 7,236 354,621,300
한국수출포장 (002200) 2,815 -5 -.18 2,820 2,830 2,800 64,333 180,679,910
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,992 -6 -.3 2,030 2,030 1,961 70,190 140,163,427
고려제강 (002240) 17,060 60 .35 17,050 17,140 17,050 4,140 70,691,440
아세아제지 (002310) 7,200 40 .56 7,140 7,240 7,130 212,456 1,527,825,075
한진 (002320) 19,850 300 1.53 19,550 19,900 19,550 20,940 413,115,300
넥센타이어 (002350) 6,050 90 1.51 6,170 6,170 5,960 305,530 1,847,940,780
넥센타이어1우B (002355) 3,020 35 1.17 2,985 3,065 2,970 60,833 183,838,866
SH에너지화학 (002360) 435 -3 -.68 433 439 433 179,266 77,998,114
KCC (002380) 258,000 4500 1.78 255,500 260,500 255,000 15,581 4,028,516,500
한독 (002390) 11,390 120 1.06 11,350 11,410 11,100 15,967 180,453,740
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,150 150 3 5,010 5,150 5,010 2,561 12,892,480
삼익악기 (002450) 1,250 16 1.3 1,234 1,263 1,222 247,553 309,045,648
HS화성 (002460) 10,040 290 2.97 9,930 10,040 9,640 18,428 180,981,220
조흥 (002600) 157,900 2800 1.81 158,000 158,000 157,900 11 1,737,900
제일파마홀딩스 (002620) 7,900 -130 -1.62 8,030 8,100 7,890 5,574 44,466,370
오리엔트바이오 (002630) 1,394 55 4.11 1,339 1,446 1,314 5,709,298 7,926,196,682
동일제강 (002690) 1,513 39 2.65 1,490 1,539 1,475 17,916 26,914,517
신일전자 (002700) 1,507 -13 -.86 1,539 1,539 1,503 256,015 386,964,566
TCC스틸 (002710) 17,260 -1250 -6.75 18,560 18,700 17,260 218,529 3,853,892,565
국제약품 (002720) 4,600 -55 -1.18 4,650 4,700 4,595 200,456 932,426,555
보락 (002760) 1,075 -10 -.92 1,080 1,098 1,066 151,844 163,833,684
진흥기업 (002780) 731 4 .55 725 734 723 221,613 161,691,642
진흥기업우B (002785) 3,365 -70 -2.04 3,555 3,555 3,355 2,007 6,812,805
진흥기업2우B (002787) 10,140 440 4.54 9,970 10,140 9,970 43,381 440,488,840
아모레퍼시픽홀딩스 (002790) 22,850 500 2.24 22,550 23,050 22,550 109,357 2,494,585,300
아모레퍼시픽홀딩스우 (002795) 9,590 200 2.13 9,400 9,670 9,400 9,080 86,878,560
아모레퍼시픽홀딩스3우C (00279K) 18,400 140 .77 18,520 18,520 18,340 2,069 38,025,140
삼영무역 (002810) 14,610 10 .07 14,470 14,620 14,470 16,038 233,699,250
SUN&L (002820) 2,870 -70 -2.38 2,930 3,005 2,855 15,812 45,853,995
미원상사 (002840) 179,900 -1800 -.99 181,900 181,900 179,700 1,636 295,701,700
신풍 (002870) 1,006 -4 -.4 1,010 1,029 997 71,702 72,186,960
대유에이텍 (002880) 976 -10 -1.01 986 999 976 82,598 81,424,805
TYM (002900) 5,730 200 3.62 5,700 5,750 5,560 616,205 3,495,356,420
유성기업 (002920) 1,967 -2 -.1 1,956 1,975 1,956 11,593 22,834,114
한국쉘석유 (002960) 385,000 3000 .79 383,000 389,500 383,000 821 316,164,750
금호건설 (002990) 2,825 55 1.99 2,785 2,865 2,785 44,708 126,298,830
금호건설우 (002995) 11,970 50 .42 11,930 12,150 11,930 2,873 34,480,390
부광약품 (003000) 4,030 5 .12 4,025 4,045 3,990 39,871 159,892,965
혜인 (003010) 5,010 125 2.56 4,930 5,060 4,930 57,427 287,816,415
세아제강지주 (003030) 225,500 6500 2.97 220,000 227,000 218,500 4,247 953,254,250
에이프로젠바이오로직스 (003060) 632 -7 -1.1 637 646 629 307,713 195,137,556
코오롱글로벌 (003070) 8,730 140 1.63 8,600 8,930 8,590 11,289 98,244,675
코오롱글로벌우 (003075) 15,400 200 1.32 15,250 15,500 15,250 727 11,185,240
SB성보 (003080) 2,560 5 .2 2,565 2,575 2,545 57,945 148,112,805
대웅 (003090) 19,930 -520 -2.54 20,450 20,850 19,930 18,585 376,027,325
일성아이에스 (003120) 17,250 110 .64 17,140 17,400 17,120 18,753 322,413,990
디아이 (003160) 15,080 -90 -.59 15,500 15,720 15,060 225,702 3,465,039,190
일신방직 (003200) 9,370 10 .11 9,360 9,490 9,330 25,691 241,299,320
대원제약 (003220) 13,180 -110 -.83 13,260 13,390 13,180 19,879 263,570,495
삼양식품 (003230) 1,144,000 -8000 -.69 1,161,000 1,169,000 1,132,000 42,026 48,256,823,000
태광산업 (003240) 841,000 1000 .12 851,000 853,000 813,000 2,613 2,177,495,500
흥아해운 (003280) 1,543 -25 -1.59 1,569 1,590 1,542 788,207 1,229,913,910
한일홀딩스 (003300) 14,590 440 3.11 14,240 14,590 14,060 20,704 296,570,075
한국화장품제조 (003350) 49,000 250 .51 49,350 50,000 48,700 40,006 1,964,946,275
유화증권 (003460) 2,425 25 1.04 2,410 2,430 2,405 13,464 32,661,690
유화증권우 (003465) 2,380 -30 -1.24 2,410 2,410 2,380 1,062 2,551,140
유안타증권 (003470) 3,100 60 1.97 3,060 3,140 3,060 319,762 995,025,745
유안타증권우 (003475) 3,135 55 1.79 3,085 3,175 3,085 37,079 116,400,925
한진중공업홀딩스 (003480) 5,040 275 5.77 4,715 5,050 4,715 114,332 565,726,690
대한항공 (003490) 22,100 -200 -.9 22,550 22,550 22,000 814,830 18,073,011,100
대한항공우 (003495) 22,700 50 .22 22,450 22,900 22,450 8,937 202,397,475
영진약품 (003520) 2,180 10 .46 2,170 2,230 2,150 1,151,492 2,522,464,343
한화투자증권 (003530) 3,915 45 1.16 3,930 4,020 3,880 1,285,635 5,055,991,474
한화투자증권우 (003535) 6,410 50 .79 6,480 6,480 6,360 2,952 18,876,040
대신증권 (003540) 20,100 740 3.82 20,100 20,200 19,620 189,634 3,796,939,610
대신증권우 (003545) 17,670 530 3.09 17,200 17,680 17,200 78,286 1,371,268,210
대신증권2우B (003547) 16,870 400 2.43 16,490 16,890 16,490 38,795 649,416,560
LG (003550) 68,800 600 .88 69,200 70,000 68,500 111,956 7,723,928,750
LG우 (003555) 57,400 500 .88 56,900 57,400 56,700 2,691 153,710,400
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 39,300 4400 12.61 35,300 40,000 34,500 380,911 14,485,239,375
HLB글로벌 (003580) 2,965 -5 -.17 3,000 3,035 2,935 29,834 88,662,047
방림 (003610) 4,000 40 1.01 3,990 4,050 3,945 83,207 331,289,235
KG모빌리티 (003620) 3,365 60 1.82 3,320 3,365 3,300 294,440 980,797,215
미창석유 (003650) 100,300 -1200 -1.18 99,000 101,700 99,000 755 75,770,200
포스코퓨처엠 (003670) 107,700 -7300 -6.35 114,500 114,600 107,100 366,119 39,900,399,250
한성기업 (003680) 5,120 -50 -.97 5,200 5,230 5,070 40,515 208,116,005
코리안리 (003690) 8,850 30 .34 8,840 8,960 8,770 398,972 3,535,522,590
삼영 (003720) 4,040 90 2.28 4,050 4,050 3,920 78,636 313,222,159
진양산업 (003780) 5,670 30 .53 5,640 5,700 5,610 101,507 574,867,830
대한화섬 (003830) 121,800 100 .08 122,900 122,900 119,200 242 29,258,900
보령 (003850) 8,250 -70 -.84 8,350 8,350 8,240 83,250 688,968,665
남양유업 (003920) 77,900 400 .52 77,600 79,100 76,400 12,899 997,440,000
남양유업우 (003925) 39,000 -100 -.26 38,900 39,700 38,900 10,643 417,717,575
사조대림 (003960) 38,800 400 1.04 38,250 38,800 37,500 13,491 517,890,450
롯데정밀화학 (004000) 35,850 -250 -.69 36,400 36,450 35,650 30,252 1,084,870,500
현대제철 (004020) 24,900 350 1.43 24,650 25,250 24,550 335,072 8,355,819,250
SG세계물산 (004060) 326 4 1.24 323 327 322 290,211 94,056,747
신흥 (004080) 14,600 0 0 14,470 14,600 14,470 903 13,135,860
한국석유 (004090) 12,140 100 .83 12,140 12,280 12,140 31,151 380,206,490
태양금속 (004100) 2,625 40 1.55 2,595 2,640 2,540 812,208 2,109,421,680
태양금속우 (004105) 3,840 70 1.86 3,770 3,845 3,700 67,216 255,751,500
동방 (004140) 2,405 -10 -.41 2,440 2,455 2,380 416,133 1,007,153,363
한솔홀딩스 (004150) 2,530 20 .8 2,510 2,560 2,500 37,478 95,062,867
신세계 (004170) 169,100 400 .24 168,700 172,200 166,700 31,140 5,299,806,900
NPC (004250) 4,235 40 .95 4,170 4,280 4,150 13,589 57,367,060
NPC우 (004255) 2,410 10 .42 2,400 2,440 2,400 8,237 19,869,065
남성 (004270) 1,047 -7 -.66 1,060 1,070 1,036 57,018 59,864,507
현대약품 (004310) 3,330 15 .45 3,320 3,360 3,285 98,245 325,330,410
세방 (004360) 12,730 260 2.09 12,540 12,750 12,500 35,307 446,666,210
세방우 (004365) 8,200 110 1.36 8,130 8,280 8,080 10,329 84,350,715
농심 (004370) 427,500 -9500 -2.17 443,000 443,000 425,500 42,535 18,340,103,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 156 2 1.3 153 157 153 759,471 117,786,222
서울식품우 (004415) 1,240 3 .24 1,220 1,240 1,220 3,473 4,274,972
송원산업 (004430) 11,780 120 1.03 11,660 11,780 11,560 15,767 184,559,490
삼일씨엔에스 (004440) 4,350 20 .46 4,300 4,460 4,205 28,397 122,282,760
삼화왕관 (004450) 37,500 1600 4.46 36,100 41,000 36,100 11,379 437,807,850
세방전지 (004490) 65,700 1500 2.34 64,800 66,400 64,800 43,928 2,881,111,400
깨끗한나라 (004540) 2,210 30 1.38 2,230 2,250 2,195 98,029 217,627,537
깨끗한나라우 (004545) 12,730 420 3.41 12,320 12,890 12,200 102 1,267,370
현대비앤지스틸 (004560) 11,610 280 2.47 11,500 11,620 11,350 22,507 258,708,000
삼천리 (004690) 108,800 2300 2.16 106,800 110,200 106,800 37,402 4,077,274,950
조광피혁 (004700) 54,700 1900 3.6 53,000 56,600 52,800 7,879 430,225,000
한솔테크닉스 (004710) 5,090 60 1.19 5,030 5,190 5,020 81,475 417,404,620
팜젠사이언스 (004720) 4,000 -60 -1.48 4,025 4,065 3,995 50,995 205,072,810
써니전자 (004770) 1,692 13 .77 1,668 1,708 1,660 284,922 481,690,089
효성 (004800) 54,600 1200 2.25 53,700 54,600 53,300 10,816 585,934,750
덕성 (004830) 5,910 10 .17 5,850 5,980 5,850 89,138 528,516,450
덕성우 (004835) 7,830 60 .77 7,770 8,110 7,740 9,979 79,153,590
DRB동일 (004840) 4,275 40 .94 4,210 4,300 4,195 29,187 124,616,975
티웨이홀딩스 (004870) 650 -6 -.91 651 667 643 294,987 192,498,878
동일산업 (004890) 43,150 350 .82 42,850 43,300 42,800 867 37,348,550
조광페인트 (004910) 5,460 40 .74 5,470 5,500 5,350 50,055 271,809,180
씨아이테크 (004920) 1,277 0 0 1,269 1,308 1,240 89,516 113,433,549
한신공영 (004960) 7,710 -10 -.13 7,720 7,900 7,680 36,264 282,007,315
신라교역 (004970) 9,090 210 2.36 8,910 9,090 8,900 14,461 130,567,420
성신양회 (004980) 8,820 110 1.26 8,670 9,100 8,540 220,670 1,925,605,890
성신양회우 (004985) 12,450 110 .89 12,340 12,570 12,200 20,730 256,264,790
롯데지주 (004990) 24,300 100 .41 24,300 24,700 24,150 200,081 4,868,967,500
롯데지주우 (00499K) 27,250 150 .55 27,450 27,700 27,000 90 2,464,600
휴스틸 (005010) 4,735 60 1.28 4,685 4,745 4,625 264,649 1,241,498,600
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 31,800 -2050 -6.06 34,200 34,250 31,650 263,706 8,520,216,475
SGC에너지 (005090) 23,450 200 .86 23,300 23,600 23,250 11,514 269,923,200
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 84,500 -600 -.71 86,000 86,100 84,300 52,187 4,427,006,000
녹십자홀딩스 (005250) 13,600 90 .67 13,520 13,800 13,490 50,272 683,260,105
녹십자홀딩스2우 (005257) 19,750 80 .41 19,670 19,960 19,670 79 1,565,250
롯데칠성 (005300) 102,100 -200 -.2 103,200 103,200 101,800 13,746 1,403,738,900
롯데칠성우 (005305) 64,000 200 .31 64,200 64,800 64,000 704 45,346,500
온타이드 (005320) 517 -17 -3.18 534 542 506 392,753 205,967,755
모나미 (005360) 2,045 -5 -.24 2,035 2,060 2,035 16,053 32,869,980
현대차 (005380) 189,500 -1500 -.79 192,800 194,100 189,500 422,756 80,544,992,450
현대차우 (005385) 149,500 -200 -.13 150,300 151,900 149,400 47,255 7,091,056,300
현대차2우B (005387) 150,800 -700 -.46 152,500 153,400 150,800 65,941 9,981,530,200
현대차3우B (005389) 149,700 100 .07 150,600 151,800 149,600 8,411 1,261,992,550
신성통상 (005390) 2,575 120 4.89 2,455 2,590 2,435 532,538 1,344,593,437
코스모화학 (005420) 13,660 -470 -3.33 14,200 14,250 13,600 120,752 1,661,665,520
한국공항 (005430) 52,800 1900 3.73 51,600 52,900 51,100 8,130 424,857,400
현대지에프홀딩스 (005440) 6,850 150 2.24 6,790 6,890 6,610 357,833 2,431,230,215
POSCO홀딩스 (005490) 241,000 -4500 -1.83 247,000 248,500 240,500 221,250 53,665,183,250
삼진제약 (005500) 17,330 -100 -.57 17,520 17,550 17,290 13,868 240,668,635
SPC삼립 (005610) 53,400 -800 -1.48 54,200 54,600 52,900 44,959 2,399,803,550
삼영전자 (005680) 10,740 90 .85 10,740 10,750 10,600 10,037 107,396,795
파미셀 (005690) 10,790 -10 -.09 10,920 11,070 10,760 263,292 2,873,063,785
넥센 (005720) 5,430 160 3.04 5,340 5,490 5,300 65,874 358,025,010
넥센우 (005725) 3,735 90 2.47 3,645 3,735 3,620 14,832 55,210,730
크라운해태홀딩스 (005740) 6,150 90 1.49 6,140 6,170 6,070 30,625 188,059,500
크라운해태홀딩스우 (005745) 8,350 -10 -.12 8,360 8,490 8,350 4,409 36,955,090
대림바스 (005750) 4,080 0 0 4,080 4,120 4,055 7,224 29,514,145
신영와코루 (005800) 11,200 20 .18 11,180 11,220 11,080 6,971 77,733,930
풍산홀딩스 (005810) 29,850 700 2.4 29,150 30,200 29,000 72,268 2,158,738,400
원림 (005820) 14,220 -60 -.42 14,330 14,330 14,220 275 3,925,570
DB손해보험 (005830) 96,000 -100 -.1 96,700 96,900 95,600 139,958 13,462,881,950
에스엘 (005850) 30,900 -150 -.48 31,450 31,500 30,350 122,416 3,771,873,500
휴니드 (005870) 8,310 -90 -1.07 8,460 8,560 8,310 226,921 1,911,475,020
대한해운 (005880) 1,511 -29 -1.88 1,545 1,557 1,504 1,368,903 2,081,479,301
삼성전자 (005930) 55,900 100 .18 56,200 56,700 55,700 9,080,577 509,071,853,300
삼성전자우 (005935) 45,800 -300 -.65 46,600 46,600 45,800 934,393 43,054,324,750
NH투자증권 (005940) 15,840 260 1.67 15,720 15,950 15,720 340,523 5,405,382,305
NH투자증권우 (005945) 14,290 200 1.42 14,230 14,380 14,210 44,051 629,792,900
이수화학 (005950) 5,330 -60 -1.11 5,420 5,450 5,320 41,124 219,738,730
동부건설 (005960) 4,530 30 .67 4,500 4,590 4,470 52,511 239,167,470
동부건설우 (005965) 20,050 0 0 20,050 20,050 19,950 70 1,401,700
동원산업 (006040) 46,100 -200 -.43 46,650 47,800 45,750 55,299 2,571,322,700
화승인더 (006060) 4,620 35 .76 4,550 4,620 4,525 172,273 786,063,602
사조오양 (006090) 8,500 -20 -.23 8,500 8,580 8,420 14,532 123,144,090
삼아알미늄 (006110) 20,350 -750 -3.55 21,150 21,400 20,000 57,555 1,181,938,250
SK디스커버리 (006120) 45,450 1050 2.36 44,400 45,850 44,400 51,431 2,326,840,275
SK디스커버리우 (006125) 36,350 500 1.39 36,000 36,600 35,600 14,955 540,574,850
한국전자홀딩스 (006200) 689 13 1.92 691 691 673 84,364 57,438,897
제주은행 (006220) 9,300 20 .22 9,240 9,380 9,240 96,947 901,282,030
LS (006260) 148,400 2600 1.78 147,800 151,000 144,500 194,895 28,960,952,900
녹십자 (006280) 124,400 -500 -.4 124,900 126,600 124,300 10,152 1,268,899,500
대원전선 (006340) 2,975 100 3.48 2,910 3,100 2,900 5,205,506 15,630,265,973
대원전선우 (006345) 3,980 105 2.71 3,940 4,110 3,875 67,518 269,438,894
GS건설 (006360) 19,140 -80 -.42 19,390 19,560 18,860 467,346 8,959,158,395
대구백화점 (006370) 6,850 40 .59 7,050 7,050 6,770 23,795 163,162,210
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,640 80 .51 15,600 15,820 15,450 15,229 238,180,130
삼성SDI (006400) 161,500 -7900 -4.66 170,400 170,800 160,600 568,781 92,840,680,050
삼성SDI우 (006405) 99,700 -3300 -3.2 103,000 103,000 99,600 6,940 696,625,600
인스코비 (006490) 1,353 -27 -1.96 1,382 1,410 1,299 803,697 1,084,560,359
대림통상 (006570) 2,435 -15 -.61 2,450 2,515 2,425 12,012 29,387,365
대한유화 (006650) 80,400 -1300 -1.59 83,800 83,800 79,200 34,031 2,726,501,300
삼성공조 (006660) 15,570 0 0 15,650 16,110 15,570 229,951 3,630,601,285
영풍제지 (006740) 990 -3 -.3 1,002 1,004 984 70,249 69,496,226
미래에셋증권 (006800) 12,870 90 .7 12,970 13,300 12,800 1,116,153 14,504,689,890
미래에셋증권우 (006805) 5,610 120 2.19 5,520 5,690 5,520 72,907 410,834,325
미래에셋증권2우B (00680K) 4,980 -15 -.3 5,030 5,140 4,975 891,401 4,489,897,640
AK홀딩스 (006840) 10,610 20 .19 10,640 10,650 10,510 5,239 55,375,640
신송홀딩스 (006880) 7,220 80 1.12 7,110 7,220 7,110 39,257 281,540,970
태경케미컬 (006890) 11,530 310 2.76 11,220 11,540 11,220 21,048 239,906,695
우성 (006980) 16,350 0 0 16,360 16,510 16,310 3,207 52,372,215
GS리테일 (007070) 13,910 100 .72 13,900 13,950 13,760 122,454 1,696,541,510
일신석재 (007110) 2,285 75 3.39 2,210 2,345 2,210 5,351,973 12,319,005,877
미래아이앤지 (007120) 1,095 87 8.63 994 1,097 994 140,809 149,612,300
사조산업 (007160) 46,200 4700 11.33 41,600 46,200 40,850 80,555 3,463,833,175
벽산 (007210) 2,315 -10 -.43 2,325 2,350 2,300 121,287 280,752,412
한국특강 (007280) 1,651 -13 -.78 1,664 1,700 1,651 8,035 13,415,503
오뚜기 (007310) 387,000 -4500 -1.15 395,000 395,000 386,500 5,312 2,064,100,500
DN오토모티브 (007340) 20,500 -100 -.49 20,650 20,950 20,500 51,817 1,071,132,100
에이프로젠 (007460) 638 -17 -2.6 653 664 634 1,810,030 1,168,875,990
샘표 (007540) 41,850 200 .48 41,350 42,000 41,300 2,360 97,956,000
일양약품 (007570) 12,900 80 .62 12,900 13,220 12,840 45,170 586,691,310
일양약품우 (007575) 12,450 50 .4 12,430 12,450 12,400 384 4,771,850
동방아그로 (007590) 6,130 10 .16 6,120 6,140 6,100 1,578 9,661,490
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,550 450 1.12 41,000 41,250 40,150 617,142 25,086,889,050
국도화학 (007690) 32,500 -50 -.15 32,600 33,000 32,250 8,195 265,912,000
F&F홀딩스 (007700) 13,190 240 1.85 13,150 13,210 12,220 20,183 264,263,735
코리아써키트 (007810) 9,920 10 .1 10,100 10,160 9,920 44,762 449,341,130
코리아써우 (007815) 5,640 -160 -2.76 5,800 5,850 5,540 3,695 20,762,580
코리아써키트2우B (00781K) 5,270 -170 -3.13 5,300 5,300 5,270 1,122 5,938,900
서연 (007860) 8,300 190 2.34 8,140 8,380 8,050 276,929 2,274,700,950
TP (007980) 1,341 8 .6 1,333 1,343 1,331 87,949 117,592,457
사조동아원 (008040) 1,050 -14 -1.32 1,061 1,077 1,050 1,343,134 1,420,836,591
대덕 (008060) 7,580 50 .66 7,530 7,640 7,530 51,375 389,135,240
대덕1우 (00806K) 7,710 50 .65 7,660 7,850 7,660 1,275 9,804,780
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,510 120 2.23 5,650 5,650 5,400 20,538 112,440,585
NI스틸 (008260) 3,385 -25 -.73 3,410 3,420 3,380 44,824 152,351,155
남선알미늄 (008350) 1,237 1 .08 1,236 1,242 1,228 410,626 506,423,167
남선알미우 (008355) 12,870 -180 -1.38 13,050 13,050 12,860 1,550 20,052,560
문배철강 (008420) 2,285 10 .44 2,290 2,300 2,270 33,695 76,948,112
서흥 (008490) 18,500 2470 15.41 16,030 18,810 16,030 519,900 9,429,188,645
일정실업 (008500) 11,260 -290 -2.51 11,540 11,730 11,130 19,726 223,441,620
윌비스 (008600) 596 20 3.47 576 647 551 5,169,571 3,094,614,512
아남전자 (008700) 1,438 22 1.55 1,416 1,459 1,412 514,318 738,818,908
율촌화학 (008730) 29,200 -1100 -3.63 30,400 30,900 29,000 118,393 3,498,580,300
호텔신라 (008770) 48,100 1700 3.66 46,500 48,200 45,450 649,448 30,693,425,800
호텔신라우 (008775) 34,000 350 1.04 33,650 34,150 33,650 2,054 69,670,750
금비 (008870) 57,700 1400 2.49 56,300 57,800 56,000 2,268 129,357,550
한미사이언스 (008930) 35,000 -1500 -4.11 37,050 37,050 34,550 302,737 10,863,516,225
동양철관 (008970) 1,358 45 3.43 1,313 1,395 1,309 14,104,624 19,145,722,950
KCTC (009070) 3,915 5 .13 3,910 3,950 3,890 46,071 180,474,892
경인전자 (009140) 19,840 250 1.28 19,790 19,900 19,430 2,039 40,052,350
삼성전기 (009150) 119,400 -1300 -1.08 121,600 122,000 119,200 212,393 25,513,631,500
삼성전기우 (009155) 54,500 -400 -.73 54,700 55,300 54,300 6,576 360,072,700
SIMPAC (009160) 4,360 60 1.4 4,300 4,370 4,270 103,449 447,966,285
한솔로지스틱스 (009180) 2,205 -10 -.45 2,210 2,240 2,200 43,846 97,003,923
대양금속 (009190) 1,695 -10 -.59 1,688 1,804 1,688 153,036 264,739,590
무림페이퍼 (009200) 2,110 40 1.93 2,090 2,115 2,075 110,470 232,080,260
한샘 (009240) 41,350 200 .49 41,150 41,700 41,000 10,146 419,087,675
신원 (009270) 1,839 91 5.21 1,748 1,910 1,748 4,924,478 9,139,348,240
광동제약 (009290) 5,390 -50 -.92 5,440 5,460 5,350 25,582 137,856,805
참엔지니어링 (009310) 1,293 -62 -4.58 1,354 1,354 1,280 54,168 70,685,976
아진전자부품 (009320) 1,004 6 .6 1,001 1,010 998 30,299 30,330,417
태영건설 (009410) 2,610 85 3.37 2,530 2,630 2,500 193,780 497,246,502
태영건설우 (009415) 5,720 -10 -.17 5,830 5,890 5,500 40,601 228,989,930
한올바이오파마 (009420) 25,550 -150 -.58 25,900 26,200 25,400 127,398 3,270,041,450
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 75,800 -500 -.66 76,500 77,000 75,500 49,264 3,745,022,850
한창제지 (009460) 715 -3 -.42 718 726 707 111,580 79,576,000
삼화전기 (009470) 27,750 500 1.83 27,550 28,200 27,500 23,167 643,607,850
HD한국조선해양 (009540) 279,000 -9000 -3.13 290,000 290,500 277,500 218,359 61,579,635,750
무림P&P (009580) 2,830 25 .89 2,805 2,860 2,805 23,969 68,014,670
모토닉 (009680) 9,730 260 2.75 9,550 9,750 9,490 105,350 1,019,053,440
삼정펄프 (009770) 26,600 100 .38 26,650 26,700 26,350 1,993 52,964,900
플레이그램 (009810) 308 2 .65 306 312 306 239,688 74,205,904
한화솔루션 (009830) 36,400 -2650 -6.79 36,600 37,100 35,200 6,349,929 230,112,483,125
한화솔루션우 (009835) 28,650 -2300 -7.43 29,900 29,900 27,850 93,236 2,682,629,700
명신산업 (009900) 8,050 -120 -1.47 8,170 8,280 8,030 53,934 437,182,355
영원무역홀딩스 (009970) 112,000 5800 5.46 108,800 112,000 106,500 20,200 2,213,047,100
한국내화 (010040) 2,310 -35 -1.49 2,345 2,345 2,280 36,988 85,359,025
OCI홀딩스 (010060) 71,700 -5000 -6.52 75,000 75,800 70,900 244,944 17,676,430,000
한국무브넥스 (010100) 4,105 5 .12 4,145 4,170 4,060 119,842 491,951,234
LS ELECTRIC (010120) 252,500 19000 8.14 239,500 253,000 238,000 285,382 71,111,340,250
고려아연 (010130) 796,000 2000 .25 798,000 807,000 788,000 9,532 7,591,226,000
삼성중공업 (010140) 14,190 -110 -.77 14,400 14,450 14,030 4,618,493 65,810,470,720
우진아이엔에스 (010400) 2,660 10 .38 2,650 2,695 2,650 1,415 3,773,580
한솔PNS (010420) 1,890 2 .11 1,888 1,892 1,888 172,687 326,077,787
에스엠벡셀 (010580) 1,224 1 .08 1,235 1,242 1,224 11,270 13,871,432
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 173,500 -3500 -1.98 179,300 179,300 173,200 286,665 50,425,431,900
진양폴리 (010640) 4,095 25 .61 4,050 4,100 4,040 37,588 152,777,580
화천기계 (010660) 4,225 60 1.44 4,165 4,270 4,150 137,450 578,583,071
화신 (010690) 7,980 10 .13 8,020 8,100 7,950 53,868 431,068,925
평화홀딩스 (010770) 9,100 2100 30 6,580 9,100 6,550 7,782,448 66,143,020,025
아이에스동서 (010780) 18,270 10 .05 18,300 18,570 18,260 16,984 311,661,395
퍼스텍 (010820) 3,610 30 .84 3,605 3,645 3,580 257,813 932,730,343
S-Oil (010950) 50,700 -500 -.98 51,300 51,400 50,500 186,557 9,472,568,800
S-Oil우 (010955) 35,000 0 0 35,300 35,300 35,000 2,777 97,436,825
삼호개발 (010960) 3,410 40 1.19 3,395 3,420 3,355 116,706 395,062,520
진원생명과학 (011000) 2,600 -60 -2.26 2,660 2,665 2,420 3,807,084 9,716,747,526
LG이노텍 (011070) 142,600 -1000 -.7 144,400 145,900 142,100 57,507 8,223,253,000
에넥스 (011090) 730 19 2.67 714 734 713 282,520 203,649,036
CJ씨푸드 (011150) 3,010 -10 -.33 3,015 3,055 3,010 142,308 430,100,818
CJ씨푸드1우 (011155) 17,250 -350 -1.99 17,250 17,590 17,250 897 15,483,910
롯데케미칼 (011170) 56,600 -1100 -1.91 57,900 58,000 55,400 171,695 9,663,792,700
HMM (011200) 22,100 -450 -2 23,000 23,200 21,850 1,950,025 43,479,275,775
현대위아 (011210) 41,200 200 .49 41,400 41,400 40,850 40,938 1,682,682,175
삼화전자 (011230) 4,200 -40 -.94 4,200 4,310 4,120 54,636 230,233,735
태림포장 (011280) 2,185 35 1.63 2,140 2,220 2,135 163,722 358,145,760
성안머티리얼스 (011300) 484 -15 -3.01 498 525 480 363,137 178,571,179
유니켐 (011330) 1,535 -13 -.84 1,693 1,693 1,522 275,169 432,014,536
부산산업 (011390) 101,600 1200 1.2 101,500 105,700 100,500 31,983 3,290,944,400
갤럭시아에스엠 (011420) 2,320 60 2.65 2,260 2,325 2,260 295,384 679,594,519
한농화성 (011500) 14,000 -130 -.92 14,190 14,270 13,920 51,834 728,832,475
와이투솔루션 (011690) 2,800 -20 -.71 2,820 2,875 2,775 263,955 743,422,565
한신기계 (011700) 2,980 90 3.11 2,960 3,050 2,920 240,400 721,238,793
현대코퍼레이션 (011760) 24,300 1400 6.11 23,200 24,700 23,100 180,541 4,342,696,150
금호석유화학 (011780) 110,300 200 .18 110,900 111,100 107,900 76,428 8,384,385,350
금호석유화학우 (011785) 53,000 400 .76 52,700 53,000 52,000 5,909 310,416,650
SKC (011790) 92,400 -4200 -4.35 97,700 98,000 90,100 301,188 27,976,451,800
STX (011810) 3,155 -25 -.79 3,190 3,220 3,150 33,521 106,252,437
신성이엔지 (011930) 1,420 -21 -1.46 1,428 1,436 1,400 2,091,249 2,969,378,996
DB (012030) 1,256 1 .08 1,253 1,288 1,253 88,350 111,699,596
영흥 (012160) 513 32 6.65 484 540 484 2,291,458 1,189,513,859
아센디오 (012170) 3,985 20 .5 3,960 4,005 3,825 57,212 224,553,250
계양전기 (012200) 1,456 -11 -.75 1,480 1,483 1,452 20,699 30,345,290
계양전기우 (012205) 3,745 10 .27 3,710 3,770 3,650 3,485 12,779,270
영화금속 (012280) 828 -10 -1.19 838 846 825 118,172 98,291,886
경동인베스트 (012320) 54,900 0 0 55,000 56,100 54,600 3,460 190,203,950
현대모비스 (012330) 248,000 -1500 -.6 250,000 252,000 246,500 102,238 25,393,335,500
한화에어로스페이스 (012450) 815,000 -24000 -2.86 847,000 849,000 809,000 181,366 150,183,896,500
더존비즈온 (012510) 55,700 -2100 -3.63 58,000 58,100 55,400 209,626 11,768,093,100
청호ICT (012600) 161 7 4.55 157 164 138 3,920,855 604,788,611
경인양행 (012610) 3,225 35 1.1 3,190 3,250 3,185 34,779 111,668,155
HDC (012630) 19,260 10 .05 19,350 19,650 19,150 133,315 2,588,733,885
모나리자 (012690) 2,770 0 0 2,760 2,800 2,750 69,066 191,436,146
에스원 (012750) 66,000 -300 -.45 67,100 68,000 65,700 36,106 2,391,453,650
대창 (012800) 1,272 1 .08 1,288 1,288 1,270 195,361 249,354,334
세우글로벌 (013000) 1,169 0 0 1,169 1,199 1,161 50,263 58,763,422
일성건설 (013360) 2,565 150 6.21 2,425 2,590 2,355 886,294 2,200,785,926
화승코퍼레이션 (013520) 1,967 -2 -.1 1,969 1,969 1,934 28,635 55,772,203
디와이 (013570) 4,030 -20 -.49 4,050 4,085 4,000 24,962 100,625,970
계룡건설 (013580) 19,620 -140 -.71 19,620 20,100 19,070 593,877 11,628,301,690
까뮤이앤씨 (013700) 1,138 -19 -1.64 1,157 1,162 1,134 100,457 115,099,220
지엠비코리아 (013870) 3,835 45 1.19 3,790 3,910 3,780 43,588 167,421,850
지누스 (013890) 17,950 220 1.24 17,750 18,140 17,750 50,792 907,464,490
한익스프레스 (014130) 3,370 -20 -.59 3,390 3,395 3,345 14,896 50,109,880
대영포장 (014160) 1,523 241 18.8 1,268 1,620 1,268 64,207,322 96,267,763,903
금강공업 (014280) 4,565 115 2.58 4,490 4,565 4,450 67,807 306,810,120
금강공업우 (014285) 6,730 -50 -.74 6,870 6,880 6,710 435 2,931,090
영보화학 (014440) 4,405 45 1.03 4,360 4,425 4,335 68,780 301,083,720
극동유화 (014530) 3,395 0 0 3,375 3,405 3,375 44,297 150,038,625
태경비케이 (014580) 4,625 75 1.65 4,510 4,640 4,510 77,157 354,106,280
한솔케미칼 (014680) 125,000 -3100 -2.42 128,500 128,700 124,100 42,772 5,361,326,700
사조씨푸드 (014710) 5,600 60 1.08 5,440 5,700 5,400 212,944 1,178,735,405
HL D&I (014790) 2,390 25 1.06 2,390 2,400 2,355 29,741 70,711,425
동원시스템즈 (014820) 29,850 -250 -.83 30,100 30,650 29,650 23,980 717,378,125
동원시스템즈우 (014825) 17,370 -290 -1.64 17,600 17,600 17,370 612 10,654,030
유니드 (014830) 93,500 1600 1.74 94,700 95,500 92,400 54,409 5,126,191,550
성문전자 (014910) 1,195 18 1.53 1,173 1,199 1,170 63,443 75,438,969
성문전자우 (014915) 4,570 0 0 4,580 4,580 4,510 268 1,218,735
인디에프 (014990) 972 32 3.4 950 985 950 347,183 337,301,960
이스타코 (015020) 1,185 64 5.71 1,119 1,208 1,050 1,096,561 1,254,635,738
대창단조 (015230) 5,630 290 5.43 5,340 5,740 5,330 494,515 2,761,999,355
에이엔피 (015260) 441 -4 -.9 445 450 440 31,104 13,803,085
INVENI (015360) 51,100 900 1.79 50,500 51,200 50,500 4,548 231,167,400
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 29,100 700 2.46 28,850 29,400 28,800 3,329,443 97,113,592,425
일진홀딩스 (015860) 4,175 30 .72 4,130 4,250 4,130 115,324 485,345,652
태경산업 (015890) 4,885 30 .62 4,855 4,915 4,855 12,825 62,708,493
대현 (016090) 1,886 1 .05 1,870 1,900 1,870 115,142 217,068,242
삼성증권 (016360) 54,000 500 .93 54,000 55,500 53,000 367,659 19,990,652,200
KG스틸 (016380) 5,750 30 .52 5,720 5,800 5,670 62,279 357,425,365
한세예스24홀딩스 (016450) 3,785 35 .93 3,760 3,815 3,760 7,780 29,431,445
환인제약 (016580) 11,180 -160 -1.41 11,350 11,410 11,180 24,889 280,459,455
신대양제지 (016590) 8,670 470 5.73 8,150 8,770 8,150 60,292 515,335,650
DB증권 (016610) 6,350 50 .79 6,370 6,420 6,350 30,949 197,678,155
대성홀딩스 (016710) 8,130 10 .12 8,110 8,170 8,010 35,172 284,383,215
두올 (016740) 3,145 -10 -.32 3,155 3,200 3,140 19,205 60,591,660
퍼시스 (016800) 44,150 750 1.73 43,400 44,700 42,600 1,281 56,283,500
웅진 (016880) 1,775 62 3.62 1,700 1,848 1,700 1,866,751 3,329,435,208
광명전기 (017040) 1,609 65 4.21 1,545 1,686 1,545 1,179,863 1,927,533,143
명문제약 (017180) 1,639 3 .18 1,636 1,649 1,627 22,464 36,755,163
우신시스템 (017370) 7,390 -10 -.14 7,400 7,690 7,300 157,751 1,185,192,675
서울가스 (017390) 55,000 1300 2.42 53,600 55,400 53,600 31,624 1,737,245,000
수산세보틱스 (017550) 1,838 14 .77 1,825 1,870 1,825 106,691 197,519,347
SK텔레콤 (017670) 51,500 300 .59 51,300 52,000 51,200 543,658 28,064,761,800
현대엘리베이터 (017800) 74,400 0 0 75,000 75,700 73,800 131,197 9,790,255,350
풀무원 (017810) 12,710 -110 -.86 12,840 12,990 12,600 103,870 1,326,462,150
DS단석 (017860) 23,800 -400 -1.65 24,300 24,550 23,700 74,025 1,773,069,825
광전자 (017900) 1,852 15 .82 1,823 1,869 1,823 36,596 67,634,758
E1 (017940) 67,900 -300 -.44 68,300 68,300 67,100 12,969 875,762,200
한국카본 (017960) 20,800 -100 -.48 20,950 21,050 20,200 515,320 10,656,017,750
애경산업 (018250) 14,170 90 .64 14,120 14,200 14,050 22,334 315,508,760
삼성에스디에스 (018260) 127,700 -5100 -3.84 131,000 133,000 127,300 144,393 18,606,512,650
조일알미늄 (018470) 1,569 -11 -.7 1,580 1,591 1,565 286,577 451,060,659
동원금속 (018500) 1,450 8 .55 1,442 1,478 1,438 338,818 492,976,151
SK가스 (018670) 213,500 1000 .47 214,000 216,500 210,500 12,066 2,559,193,750
한온시스템 (018880) 3,255 -125 -3.7 3,380 3,395 3,255 767,214 2,522,648,764
신풍제약 (019170) 7,710 -140 -1.78 7,790 7,820 7,520 111,632 852,334,730
신풍제약우 (019175) 12,490 260 2.13 12,230 12,490 11,950 5,222 63,449,970
티에이치엔 (019180) 2,810 -5 -.18 2,800 2,845 2,785 119,785 335,437,140
세아특수강 (019440) 13,480 20 .15 13,410 13,530 13,400 3,540 47,596,180
엑시큐어하이트론 (019490) 1,000 25 2.56 975 1,008 923 2,893,956 2,811,943,835
대교 (019680) 2,320 5 .22 2,290 2,345 2,290 18,551 43,038,565
대교우B (019685) 1,300 -2 -.15 1,302 1,302 1,290 5,949 7,707,614
한섬 (020000) 15,180 50 .33 15,180 15,260 15,050 37,338 566,505,860
키다리스튜디오 (020120) 3,260 -40 -1.21 3,290 3,390 3,260 57,587 188,966,255
롯데에너지머티리얼즈 (020150) 20,200 -900 -4.27 21,350 21,500 20,200 111,639 2,284,854,075
아시아나항공 (020560) 9,740 210 2.2 9,540 9,740 9,490 56,879 547,147,525
일진디스플 (020760) 738 4 .54 734 745 730 19,913 14,604,111
서원 (021050) 1,183 9 .77 1,170 1,190 1,167 100,280 118,216,632
코웨이 (021240) 92,800 -2000 -2.11 94,900 95,700 92,200 182,240 16,977,762,400
세원정공 (021820) 8,680 120 1.4 8,550 8,740 8,530 11,991 103,634,300
포스코DX (022100) 21,600 -550 -2.48 22,350 22,450 21,550 351,552 7,651,209,950
삼원강재 (023000) 2,470 0 0 2,480 2,485 2,435 13,131 32,248,155
MH에탄올 (023150) 5,010 -40 -.79 5,050 5,050 5,000 3,511 17,605,295
한국종합기술 (023350) 5,520 60 1.1 5,560 5,580 5,470 26,805 148,262,105
동남합성 (023450) 34,300 450 1.33 33,950 34,400 33,700 1,797 61,167,400
롯데쇼핑 (023530) 75,900 1600 2.15 75,200 76,600 73,600 76,078 5,757,164,800
다우기술 (023590) 23,500 200 .86 23,300 23,600 23,200 38,092 891,777,850
인지컨트롤스 (023800) 5,940 -20 -.34 5,970 6,050 5,910 15,489 91,930,525
인팩 (023810) 5,730 80 1.42 5,670 5,800 5,600 16,500 93,849,680
에쓰씨엔지니어링 (023960) 1,316 81 6.56 1,236 1,341 1,236 508,067 664,034,948
WISCOM (024070) 1,850 7 .38 1,833 1,899 1,831 12,461 23,086,048
디씨엠 (024090) 12,610 0 0 12,610 12,790 12,540 16,448 207,420,150
기업은행 (024110) 15,430 120 .78 15,340 15,440 15,340 678,974 10,457,969,380
콜마홀딩스 (024720) 12,240 1320 12.09 12,340 12,790 11,270 3,396,056 40,792,164,015
대원화성 (024890) 898 -2 -.22 904 913 896 15,788 14,219,343
디와이덕양 (024900) 2,640 -10 -.38 2,645 2,690 2,640 41,424 109,872,985
KPX케미칼 (025000) 44,550 300 .68 44,350 44,750 44,100 3,204 142,279,775
SJM홀딩스 (025530) 3,400 35 1.04 3,365 3,490 3,365 10,718 36,279,395
한국단자 (025540) 60,500 600 1 60,100 60,700 59,700 26,775 1,612,163,800
미래산업 (025560) 641 -10 -1.54 653 659 641 538,853 349,240,803
제이준코스메틱 (025620) 8,000 -20 -.25 7,920 8,100 7,800 56,111 448,493,610
한솔홈데코 (025750) 777 52 7.17 725 833 725 8,943,715 7,052,889,370
이구산업 (025820) 4,225 65 1.56 4,185 4,235 4,175 115,053 483,802,803
남해화학 (025860) 7,220 10 .14 7,250 7,310 7,180 119,853 868,337,395
한국주강 (025890) 1,792 -3 -.17 1,795 1,795 1,787 8,510 15,229,199
스틱인베스트먼트 (026890) 10,400 -200 -1.89 10,450 10,650 10,210 100,445 1,043,840,550
부국철강 (026940) 2,370 30 1.28 2,325 2,370 2,325 42,572 100,211,382
동서 (026960) 24,400 -50 -.2 24,450 24,850 24,400 30,556 751,558,875
BGF (027410) 3,710 80 2.2 3,605 3,730 3,605 91,131 337,194,245
마니커 (027740) 1,065 -45 -4.05 1,169 1,329 1,011 72,110,681 85,282,161,839
한국제지 (027970) 829 5 .61 824 829 817 85,138 70,084,793
삼성E&A (028050) 20,450 660 3.34 19,990 20,500 19,820 979,747 19,854,246,655
동아지질 (028100) 15,180 330 2.22 15,100 15,260 14,900 34,258 519,364,280
삼성물산 (028260) 124,400 2000 1.63 123,000 124,700 122,000 170,947 21,055,882,450
삼성물산우B (02826K) 95,100 3000 3.26 92,100 95,200 92,100 7,979 750,638,800
팬오션 (028670) 3,550 -105 -2.87 3,685 3,685 3,520 1,079,411 3,852,897,257
케이씨 (029460) 21,400 250 1.18 21,650 21,650 20,800 18,494 392,245,325
신도리코 (029530) 43,800 1300 3.06 43,300 44,600 42,400 14,192 622,361,550
삼성카드 (029780) 41,850 450 1.09 41,650 41,950 41,600 41,838 1,749,240,025
제일기획 (030000) 18,160 0 0 18,230 18,230 18,100 76,983 1,397,510,815
NICE평가정보 (030190) 14,470 380 2.7 14,010 14,560 13,960 95,645 1,377,151,000
KT (030200) 51,900 -100 -.19 52,200 52,200 51,500 187,097 9,700,998,382
다올투자증권 (030210) 3,205 50 1.58 3,155 3,275 3,155 106,057 340,683,400
교보증권 (030610) 7,370 250 3.51 7,220 7,370 7,120 223,396 1,628,174,795
동원수산 (030720) 5,400 -210 -3.74 5,610 5,610 5,370 33,119 180,646,205
서울보증보험 (031210) 33,700 -650 -1.89 34,300 34,600 33,500 166,083 5,634,221,550
신세계인터내셔날 (031430) 10,200 210 2.1 9,990 10,200 9,970 112,484 1,135,865,530
신세계푸드 (031440) 33,300 100 .3 33,300 33,600 32,950 7,748 257,113,650
아이티센씨티에스 (031820) 605 1 .17 602 618 598 166,484 100,734,927
롯데관광개발 (032350) 11,690 590 5.32 11,170 11,740 10,790 1,062,444 12,174,938,440
황금에스티 (032560) 5,500 -10 -.18 5,510 5,570 5,480 23,624 130,752,120
LG유플러스 (032640) 12,880 60 .47 12,970 13,060 12,850 1,201,699 15,533,534,875
삼성생명 (032830) 88,200 -800 -.9 89,500 89,800 87,600 163,586 14,451,525,700
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 11,950 -120 -.99 12,100 12,210 11,860 60,221 722,701,620
체시스 (033250) 1,119 8 .72 1,112 1,128 1,100 154,872 171,431,348
유나이티드제약 (033270) 19,090 90 .47 19,010 19,250 19,010 33,766 644,065,630
SJG세종 (033530) 4,350 10 .23 4,440 4,440 4,340 27,783 121,505,570
KT&G (033780) 118,200 200 .17 118,800 120,200 117,800 217,964 25,878,905,750
무학 (033920) 7,270 20 .28 7,250 7,370 7,220 53,451 390,208,460
두산에너빌리티 (034020) 37,200 2600 7.51 34,450 37,300 34,350 15,739,607 575,192,038,475
SBS (034120) 24,000 250 1.05 23,800 24,500 23,250 115,806 2,794,871,225
LG디스플레이 (034220) 8,260 -80 -.96 8,400 8,450 8,210 690,467 5,715,737,530
파라다이스 (034230) 13,550 200 1.5 13,400 13,550 13,070 349,672 4,675,693,780
NICE (034310) 11,380 40 .35 11,360 11,450 11,320 13,822 157,225,640
인천도시가스 (034590) 25,000 100 .4 25,000 25,050 24,950 3,090 77,260,350
SK (034730) 139,400 700 .5 139,500 139,700 137,700 67,410 9,373,762,100
SK우 (03473K) 122,500 0 0 123,800 123,800 122,000 969 118,928,100
한국토지신탁 (034830) 1,094 0 0 1,095 1,097 1,091 161,517 176,719,035
HS애드 (035000) 7,020 0 0 7,020 7,100 6,970 18,199 127,860,470
백산 (035150) 14,740 40 .27 14,670 14,790 14,530 66,145 970,834,970
강원랜드 (035250) 16,940 130 .77 16,920 16,960 16,710 332,620 5,616,001,095
NAVER (035420) 185,000 -400 -.22 185,800 186,500 184,000 293,512 54,276,389,800
신세계 I&C (035510) 11,950 -80 -.67 12,030 12,180 11,920 79,697 957,284,220
카카오 (035720) 36,550 100 .27 36,600 36,850 36,300 1,680,015 61,357,217,625
콘텐트리중앙 (036420) 9,650 170 1.79 9,390 9,790 9,330 114,297 1,102,554,595
한국가스공사 (036460) 38,050 1450 3.96 36,900 38,050 36,700 419,584 15,785,459,950
SNT홀딩스 (036530) 40,100 1250 3.22 38,850 40,250 38,550 40,581 1,602,173,550
엔씨소프트 (036570) 155,600 -2000 -1.27 159,200 159,600 154,200 74,867 11,683,774,650
팜스코 (036580) 2,285 40 1.78 2,230 2,335 2,230 33,653 77,250,095
YG PLUS (037270) 5,850 220 3.91 5,700 5,890 5,640 911,563 5,275,440,790
LG헬로비전 (037560) 2,550 -40 -1.54 2,565 2,590 2,510 417,150 1,059,956,130
광주신세계 (037710) 27,900 0 0 27,900 28,050 27,850 10,757 300,206,375
하나투어 (039130) 48,700 -550 -1.12 49,550 49,550 48,650 68,117 3,326,890,125
키움증권 (039490) 144,400 900 .63 145,100 147,400 143,600 47,979 6,960,887,700
HDC랩스 (039570) 8,700 -60 -.68 8,760 8,850 8,670 9,394 81,950,580
상신브레이크 (041650) 2,985 -20 -.67 2,990 3,005 2,950 36,332 108,336,925
한화오션 (042660) 77,600 -1300 -1.65 79,600 79,600 77,200 1,534,112 119,956,823,800
HD현대인프라코어 (042670) 8,850 130 1.49 9,010 9,060 8,770 1,167,947 10,389,266,310
한미반도체 (042700) 85,400 -300 -.35 87,800 88,300 84,900 923,369 79,831,889,850
주연테크 (044380) 327 4 1.24 323 329 323 42,864 13,938,474
KSS해운 (044450) 9,550 50 .53 9,550 9,640 9,330 85,226 809,067,170
코스맥스비티아이 (044820) 12,940 80 .62 12,860 13,120 12,820 14,388 186,147,565
대우건설 (047040) 3,790 120 3.27 3,705 3,825 3,685 1,691,130 6,393,697,697
포스코인터내셔널 (047050) 47,600 -1000 -2.06 48,550 48,600 47,500 341,811 16,329,430,525
유니온머티리얼 (047400) 1,650 0 0 1,650 1,694 1,645 74,814 124,216,589
한국항공우주 (047810) 86,500 -2900 -3.24 89,800 89,900 86,000 912,035 79,427,928,150
동원F&B (049770) 40,300 200 .5 40,100 40,800 39,600 37,337 1,493,917,250
우진플라임 (049800) 2,065 5 .24 2,080 2,100 2,040 14,431 29,852,782
한전KPS (051600) 41,150 650 1.6 40,950 41,850 40,850 136,580 5,627,227,125
진양화학 (051630) 2,040 -15 -.73 2,055 2,075 2,005 71,543 145,684,001
LG생활건강 (051900) 312,000 0 0 313,500 314,000 309,000 20,491 6,376,159,000
LG생활건강우 (051905) 121,100 -3100 -2.5 124,700 125,300 121,100 5,801 708,507,750
LG화학 (051910) 189,700 -6100 -3.12 197,000 197,300 189,000 403,320 76,935,745,900
LG화학우 (051915) 97,100 -2600 -2.61 100,300 100,300 96,600 56,327 5,490,637,650
한전기술 (052690) 63,000 300 .48 63,400 65,200 62,800 179,731 11,453,083,650
스카이라이프 (053210) 4,380 65 1.51 4,315 4,395 4,315 29,333 127,578,836
한미글로벌 (053690) 16,270 320 2.01 16,320 16,390 16,160 35,129 572,855,085
테이팩스 (055490) 13,370 -190 -1.4 13,540 13,850 13,250 7,926 106,224,310
신한지주 (055550) 53,800 1700 3.26 52,600 53,800 52,600 1,332,387 71,163,919,150
현대홈쇼핑 (057050) 51,300 1000 1.99 50,500 51,300 49,850 6,596 335,262,550
포스코스틸리온 (058430) 37,250 350 .95 36,950 37,250 36,700 12,567 464,265,350
세아홀딩스 (058650) 96,800 1800 1.89 95,000 101,500 95,000 384 37,931,700
다스코 (058730) 3,065 35 1.16 3,020 3,075 3,020 97,730 299,125,565
KTcs (058850) 2,830 5 .18 2,835 2,850 2,830 154,545 438,751,030
KTis (058860) 2,910 50 1.75 2,880 2,915 2,855 249,932 722,831,293
HL홀딩스 (060980) 37,950 750 2.02 37,550 38,150 37,300 26,355 998,779,350
산일전기 (062040) 67,100 2300 3.55 65,900 67,500 65,600 338,793 22,631,193,800
종근당바이오 (063160) 21,900 -250 -1.13 22,200 22,300 21,900 3,507 77,340,900
현대로템 (064350) 113,700 4700 4.31 109,600 116,800 109,500 1,149,918 130,368,119,950
LG씨엔에스 (064400) 52,800 -1900 -3.47 55,500 55,500 52,600 307,992 16,473,803,500
SNT모티브 (064960) 29,100 -850 -2.84 30,500 30,600 29,000 73,818 2,178,103,150
LG전자 (066570) 70,500 200 .28 70,900 71,400 70,100 227,059 16,008,168,250
LG전자우 (066575) 34,650 -250 -.72 34,950 35,050 34,250 45,835 1,584,631,750
엘앤에프 (066970) 57,100 -2900 -4.83 60,400 60,500 56,600 259,310 14,904,791,100
세이브존I&C (067830) 2,445 15 .62 2,430 2,455 2,425 67,129 163,758,370
셀트리온 (068270) 155,300 1300 .84 155,000 156,600 154,100 466,052 72,366,370,650
삼성출판사 (068290) 17,570 450 2.63 17,100 17,620 17,100 25,388 441,942,470
TKG휴켐스 (069260) 16,040 -40 -.25 16,120 16,120 15,900 54,976 876,987,430
대호에이엘 (069460) 1,766 22 1.26 1,727 1,804 1,724 587,639 1,032,057,725
대웅제약 (069620) 138,300 -400 -.29 139,900 140,600 137,500 15,449 2,144,521,150
한세엠케이 (069640) 1,293 33 2.62 1,400 1,638 1,206 2,323,149 3,368,266,584
DSR제강 (069730) 3,555 5 .14 3,550 3,575 3,525 52,470 185,602,548
현대백화점 (069960) 66,400 700 1.07 65,500 66,700 64,600 68,498 4,534,477,050
모나용평 (070960) 4,395 130 3.05 4,270 4,425 4,270 204,594 895,497,504
한국금융지주 (071050) 96,700 2100 2.22 95,200 97,600 95,200 273,546 26,545,233,050
한국금융지주우 (071055) 71,500 1200 1.71 71,000 71,900 70,800 23,079 1,647,839,550
하이스틸 (071090) 4,080 205 5.29 3,875 4,080 3,875 551,323 2,214,340,608
지역난방공사 (071320) 68,900 2200 3.3 67,500 69,400 67,400 37,651 2,592,072,700
롯데하이마트 (071840) 7,440 30 .4 7,490 7,490 7,360 13,383 99,285,290
코아스 (071950) 9,370 70 .75 9,300 9,560 9,250 5,444 50,940,830
HD현대마린엔진 (071970) 38,700 -1050 -2.64 40,200 40,300 38,450 323,319 12,741,090,825
유엔젤 (072130) 5,080 -230 -4.33 5,200 5,400 5,080 435,237 2,239,279,035
농심홀딩스 (072710) 72,300 600 .84 71,600 73,100 71,300 9,593 694,500,850
금호타이어 (073240) 4,375 -70 -1.57 4,445 4,465 4,290 788,079 3,432,634,677
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,265 -5 -.15 3,270 3,300 3,245 4,632 15,091,570
세진중공업 (075580) 9,260 -150 -1.59 9,450 9,490 9,150 386,277 3,601,807,500
유니퀘스트 (077500) 6,090 30 .5 6,090 6,190 6,000 66,014 402,035,030
STX엔진 (077970) 25,450 2000 8.53 25,700 26,100 24,150 982,242 24,795,442,725
텔코웨어 (078000) 12,910 160 1.25 12,940 12,940 12,910 958,375 12,383,710,145
에이블씨엔씨 (078520) 6,970 120 1.75 6,860 6,970 6,770 35,747 246,491,215
GS (078930) 39,450 250 .64 39,150 39,450 39,000 131,767 5,181,339,650
GS우 (078935) 37,950 200 .53 38,000 38,300 37,750 6,600 249,912,025
CJ CGV (079160) 4,625 -85 -1.8 4,690 4,775 4,620 168,371 786,293,863
현대리바트 (079430) 7,600 40 .53 7,670 7,700 7,600 4,982 38,024,160
LIG넥스원 (079550) 405,500 3500 .87 405,500 415,500 402,500 165,511 67,707,853,250
전진건설로봇 (079900) 51,600 -200 -.39 54,600 54,600 51,600 266,928 14,152,535,650
휴비스 (079980) 2,920 -70 -2.34 2,970 3,025 2,915 75,959 225,047,657
일진다이아 (081000) 12,240 50 .41 12,300 12,350 12,200 4,694 57,532,505
미스토홀딩스 (081660) 35,950 -1100 -2.97 37,000 37,250 35,600 182,468 6,581,002,425
동양생명 (082640) 5,480 10 .18 5,550 5,620 5,460 111,247 614,675,335
한화엔진 (082740) 28,300 0 0 28,850 28,900 27,650 714,497 20,287,387,200
그린케미칼 (083420) 8,260 80 .98 8,250 8,380 8,200 141,731 1,177,388,345
대한제강 (084010) 16,800 710 4.41 16,090 17,720 16,030 82,620 1,394,686,480
동양고속 (084670) 7,500 -110 -1.45 7,610 7,610 7,480 3,578 27,047,040
이월드 (084680) 1,450 21 1.47 1,431 1,460 1,426 241,180 347,381,925
대상홀딩스 (084690) 9,400 80 .86 9,320 9,430 9,310 156,244 1,464,796,845
대상홀딩스우 (084695) 14,440 -170 -1.16 14,600 14,610 14,440 6,769 98,611,010
TBH글로벌 (084870) 1,149 -32 -2.71 1,170 1,175 1,106 43,777 50,252,870
엔케이 (085310) 837 -1 -.12 838 846 830 66,340 55,444,075
미래에셋생명 (085620) 5,420 -20 -.37 5,500 5,570 5,350 48,633 263,428,060
현대글로비스 (086280) 109,800 -1600 -1.44 112,300 113,000 109,600 253,520 28,052,505,842
하나금융지주 (086790) 67,600 1200 1.81 67,200 67,900 66,800 574,616 38,758,175,800
이리츠코크렙 (088260) 4,725 5 .11 4,720 4,725 4,670 19,999 94,369,755
한화생명 (088350) 2,535 -65 -2.5 2,625 2,625 2,530 1,282,629 3,284,408,302
진도 (088790) 1,993 -12 -.6 2,005 2,020 1,985 26,558 53,022,838
맥쿼리인프라 (088980) 11,510 20 .17 11,500 11,530 11,480 438,135 5,039,089,220
HDC현대EP (089470) 3,700 15 .41 3,775 3,775 3,670 11,618 42,918,595
제주항공 (089590) 6,780 -60 -.88 6,850 6,920 6,760 94,926 646,032,940
롯데렌탈 (089860) 30,600 0 0 31,000 31,100 30,300 28,866 883,807,025
평화산업 (090080) 1,686 376 28.7 1,272 1,703 1,255 40,700,036 63,488,640,991
노루페인트 (090350) 8,370 290 3.59 8,110 8,430 8,090 160,069 1,326,683,475
노루페인트우 (090355) 13,340 240 1.83 13,390 13,390 13,030 2,153 28,322,490
메타랩스 (090370) 1,405 -1 -.07 1,405 1,405 1,391 4,822 6,736,941
아모레퍼시픽 (090430) 122,000 700 .58 122,300 122,400 120,200 135,675 16,487,694,700
아모레퍼시픽우 (090435) 38,150 -150 -.39 38,300 38,850 37,850 28,400 1,086,237,100
비에이치 (090460) 12,680 -110 -.86 12,840 12,910 12,620 94,052 1,195,222,575
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,045 -45 -2.15 2,090 2,100 2,040 380,945 787,647,640
디아이씨 (092200) 4,825 100 2.12 4,800 4,890 4,775 291,910 1,411,841,697
KEC (092220) 715 -6 -.83 722 740 714 509,792 367,631,098
KPX홀딩스 (092230) 63,600 1900 3.08 61,800 63,900 61,800 6,923 435,743,200
기신정기 (092440) 2,435 -25 -1.02 2,520 2,520 2,430 21,386 52,364,725
DYP (092780) 4,550 -55 -1.19 4,635 4,635 4,545 14,816 67,745,905
넥스틸 (092790) 14,200 890 6.69 13,340 14,240 13,190 977,166 13,471,532,220
LF (093050) 15,300 150 .99 15,150 15,370 14,930 19,883 303,741,360
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,145 55 2.63 2,090 2,270 2,080 1,558,225 3,362,426,082
후성 (093370) 4,070 -25 -.61 4,110 4,130 4,030 259,573 1,052,241,854
효성ITX (094280) 12,070 -80 -.66 12,240 12,240 12,050 9,355 113,110,490
맵스리얼티1 (094800) 4,360 -25 -.57 4,385 4,385 4,315 45,121 196,665,580
AJ네트웍스 (095570) 3,650 30 .83 3,645 3,660 3,625 93,132 338,575,058
웅진씽크빅 (095720) 1,728 7 .41 1,719 1,729 1,692 335,714 573,966,313
JW홀딩스 (096760) 3,095 5 .16 3,090 3,115 3,085 27,717 85,786,075
SK이노베이션 (096770) 84,500 -3200 -3.65 88,500 88,600 83,800 372,257 31,571,448,750
SK이노베이션우 (096775) 58,600 -3500 -5.64 62,200 63,100 58,000 11,650 693,457,050
HJ중공업 (097230) 7,140 20 .28 7,100 7,200 7,050 442,647 3,157,658,710
엠씨넥스 (097520) 28,050 950 3.51 27,250 28,150 26,900 130,953 3,641,518,750
CJ제일제당 (097950) 226,000 -500 -.22 228,500 228,500 225,500 49,924 11,301,140,250
CJ제일제당 우 (097955) 136,500 400 .29 136,100 136,800 135,800 2,264 308,707,350
SK오션플랜트 (100090) 21,050 600 2.93 19,760 21,300 19,210 1,355,886 27,729,805,755
비상교육 (100220) 5,570 150 2.77 5,460 5,680 5,390 490,253 2,707,297,525
진양홀딩스 (100250) 3,035 5 .17 3,050 3,050 2,995 96,045 289,727,650
SNT에너지 (100840) 39,050 100 .26 38,950 39,500 38,000 134,073 5,175,446,950
인바이오젠 (101140) 12,470 -1180 -8.64 14,180 14,180 12,360 39,759 511,791,760
해태제과식품 (101530) 6,520 30 .46 6,580 6,600 6,510 18,387 120,424,070
동성케미컬 (102260) 3,950 65 1.67 3,915 3,950 3,880 111,847 437,363,155
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,500 -220 -2.05 10,690 10,750 10,450 23,645 249,354,810
풍산 (103140) 58,000 700 1.22 57,700 59,200 57,300 159,271 9,298,858,550
일진전기 (103590) 30,900 2500 8.8 28,850 31,250 28,600 1,909,757 58,273,242,500
한국철강 (104700) 9,120 200 2.24 8,860 9,130 8,800 55,163 497,216,620
KB금융 (105560) 96,300 1300 1.37 96,200 96,300 94,900 787,613 75,555,466,150
한세실업 (105630) 10,350 120 1.17 10,230 10,360 10,160 67,839 694,148,735
우진 (105840) 8,810 500 6.02 8,360 9,550 8,340 1,862,305 16,943,733,045
미원홀딩스 (107590) 74,000 200 .27 74,000 74,000 74,000 217 16,058,000
LX세미콘 (108320) 59,300 -1900 -3.1 61,500 62,400 58,900 44,231 2,655,471,600
LX하우시스 (108670) 29,000 350 1.22 28,650 29,500 28,650 11,820 343,758,150
LX하우시스우 (108675) 17,960 50 .28 17,930 18,040 17,930 178 3,198,980
주성코퍼레이션 (109070) 938 -24 -2.49 962 980 923 422,022 395,246,891
호전실업 (111110) 8,360 260 3.21 8,070 8,390 8,010 46,587 386,242,475
동인기연 (111380) 15,580 0 0 15,600 15,790 15,450 6,457 100,670,505
영원무역 (111770) 55,800 2400 4.49 53,600 57,100 53,400 95,292 5,347,087,100
씨에스윈드 (112610) 51,700 2600 5.3 47,800 52,900 46,600 1,529,608 76,693,140,700
GKL (114090) 13,490 180 1.35 13,430 13,620 13,100 368,553 4,949,756,840
대성에너지 (117580) 7,640 130 1.73 7,720 7,850 7,610 67,160 519,735,960
메타케어 (118000) 315 0 0 315 318 311 138,453 43,386,972
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 97,800 700 .72 97,200 98,300 97,100 871 85,152,650
코오롱인더 (120110) 30,600 700 2.34 30,550 30,650 29,800 101,874 3,072,589,450
코오롱인더우 (120115) 20,400 200 .99 20,250 20,450 20,250 3,385 68,790,300
아이마켓코리아 (122900) 7,900 -100 -1.25 8,050 8,050 7,570 61,094 483,045,935
한국화장품 (123690) 6,760 40 .6 6,870 6,870 6,660 39,278 264,105,580
SJM (123700) 3,120 35 1.13 3,085 3,120 3,085 26,392 81,927,572
한국자산신탁 (123890) 2,380 0 0 2,390 2,395 2,360 145,457 344,731,971
현대퓨처넷 (126560) 3,240 50 1.57 3,230 3,255 3,175 123,928 398,587,291
수산인더스트리 (126720) 21,500 250 1.18 21,300 21,800 21,050 60,411 1,298,448,625
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 285,000 -1000 -.35 288,500 290,500 284,000 65,160 18,699,694,000
인터지스 (129260) 2,635 40 1.54 2,580 2,695 2,580 167,343 442,230,609
한전산업 (130660) 12,140 210 1.76 11,990 12,300 11,990 633,887 7,709,485,710
화인베스틸 (133820) 805 0 0 814 845 800 46,071 37,383,318
미원화학 (134380) 77,500 -500 -.64 78,000 78,400 77,300 1,016 79,240,100
시디즈 (134790) 27,000 0 0 27,000 27,800 26,900 6,728 182,671,600
선진 (136490) 8,090 50 .62 8,040 8,300 7,850 439,162 3,533,648,525
에스디바이오센서 (137310) 9,970 -120 -1.19 10,120 10,210 9,860 131,930 1,317,570,860
메리츠금융지주 (138040) 110,800 -600 -.54 111,700 113,100 110,400 295,629 32,845,205,250
코오롱ENP (138490) 6,420 -10 -.16 6,460 6,500 6,390 45,488 292,533,850
BNK금융지주 (138930) 10,360 20 .19 10,340 10,530 10,300 510,258 5,291,125,970
iM금융지주 (139130) 10,570 80 .76 10,510 10,670 10,500 536,155 5,682,388,135
이마트 (139480) 86,700 2900 3.46 84,800 87,300 84,200 246,552 21,318,489,650
아주스틸 (139990) 3,825 -5 -.13 3,830 3,845 3,795 36,290 138,076,550
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,566 -16 -1.01 1,602 1,604 1,565 4,217 6,638,188
다이나믹디자인 (145210) 972 -29 -2.9 1,002 1,039 954 103,998 101,971,694
케이탑리츠 (145270) 920 -21 -2.23 950 950 875 715,845 647,043,914
덴티움 (145720) 62,600 200 .32 62,400 63,100 62,000 16,703 1,045,262,350
삼양사 (145990) 48,150 -250 -.52 47,650 48,550 47,650 6,871 329,518,025
삼양사우 (145995) 31,200 200 .65 31,400 31,400 31,200 207 6,480,600
한국ANKOR유전 (152550) 250 -4 -1.57 256 256 249 545,963 137,409,382
DSR (155660) 3,765 55 1.48 3,730 3,780 3,730 5,563 20,888,355
애경케미칼 (161000) 10,070 -490 -4.64 10,440 10,480 10,020 528,512 5,391,748,955
한국타이어앤테크놀로지 (161390) 38,700 -1350 -3.37 40,500 40,500 38,600 568,749 22,286,739,725
한국콜마 (161890) 84,500 1700 2.05 84,500 84,800 82,500 156,714 13,174,478,850
동일고무벨트 (163560) 7,480 180 2.47 7,330 7,520 7,330 80,526 601,237,900
동아에스티 (170900) 46,100 300 .66 46,100 46,550 45,700 9,016 415,288,100
JB금융지주 (175330) 17,470 -20 -.11 17,600 17,840 17,370 310,739 5,468,909,230
PI첨단소재 (178920) 18,400 900 5.14 17,540 18,640 17,540 213,743 3,909,243,685
한진칼 (180640) 114,100 -600 -.52 111,900 115,500 110,000 190,045 21,493,933,450
한진칼우 (18064K) 36,750 0 0 35,250 40,900 33,950 273,048 10,090,192,750
NHN (181710) 19,530 130 .67 19,400 19,590 19,180 64,828 1,255,903,570
아세아시멘트 (183190) 11,570 170 1.49 11,420 11,610 11,280 62,620 722,754,500
종근당 (185750) 79,500 -1000 -1.24 82,100 82,100 79,300 16,205 1,294,254,450
더블유게임즈 (192080) 50,100 400 .8 50,000 50,900 49,550 51,927 2,617,377,600
쿠쿠홀딩스 (192400) 29,900 1400 4.91 28,550 29,950 28,200 60,851 1,791,365,300
드림텍 (192650) 6,000 10 .17 6,020 6,070 5,980 133,384 803,207,470
코스맥스 (192820) 204,000 -1000 -.49 206,500 208,500 200,000 77,855 15,931,197,250
제이에스코퍼레이션 (194370) 8,630 300 3.6 8,360 8,790 8,360 133,055 1,142,189,010
해성디에스 (195870) 18,800 -400 -2.08 19,400 19,400 18,770 97,676 1,847,541,385
서연이화 (200880) 11,320 140 1.25 11,250 11,390 11,250 44,622 504,897,180
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,250 -850 -2.42 35,350 35,450 33,950 230,500 7,913,857,250
삼성바이오로직스 (207940) 1,027,000 -1000 -.1 1,033,000 1,037,000 1,021,000 55,686 57,288,492,500
디와이파워 (210540) 12,480 370 3.06 12,110 12,500 12,110 127,948 1,587,430,655
SK디앤디 (210980) 8,420 30 .36 8,440 8,570 8,370 39,039 331,312,900
한솔제지 (213500) 8,270 -10 -.12 8,300 8,370 8,260 33,669 279,424,840
이노션 (214320) 17,630 120 .69 17,800 17,830 17,510 46,711 821,063,265
금호에이치티 (214330) 638 -9 -1.39 647 655 638 763,130 491,414,255
경보제약 (214390) 5,140 -70 -1.34 5,200 5,290 5,100 18,908 97,332,120
토니모리 (214420) 8,830 290 3.4 8,760 8,920 8,650 222,638 1,963,290,605
잇츠한불 (226320) 11,850 150 1.28 11,700 11,940 11,700 7,984 94,257,925
현대코퍼레이션홀딩스 (227840) 11,330 140 1.25 11,190 11,470 11,070 35,126 395,443,220
LS에코에너지 (229640) 35,300 1800 5.37 34,000 35,700 33,900 196,172 6,906,504,375
JW생명과학 (234080) 11,810 280 2.43 11,530 11,830 11,530 28,328 332,587,300
두산밥캣 (241560) 48,250 1600 3.43 47,300 48,900 47,150 256,616 12,326,278,250
화승엔터프라이즈 (241590) 7,870 10 .13 7,890 8,040 7,720 187,065 1,468,064,715
에이플러스에셋 (244920) 5,180 -30 -.58 5,210 5,280 5,140 34,143 177,979,000
솔루엠 (248070) 16,200 440 2.79 15,800 16,200 15,500 137,718 2,187,995,750
샘표식품 (248170) 26,050 0 0 26,150 26,600 26,000 12,258 321,798,600
일동제약 (249420) 11,520 0 0 11,530 11,670 11,360 20,549 235,998,070
넷마블 (251270) 51,500 300 .59 51,800 52,500 51,000 145,938 7,532,231,900
크래프톤 (259960) 379,500 9000 2.43 373,500 381,500 370,500 96,758 36,515,036,750
크라운제과 (264900) 8,250 -10 -.12 8,340 8,360 8,230 12,743 105,623,440
크라운제과우 (26490K) 9,750 40 .41 9,810 9,810 9,680 2,268 22,096,330
HD현대 (267250) 82,400 -500 -.6 83,500 84,200 82,200 156,283 12,974,234,650
HD현대일렉트릭 (267260) 376,500 26000 7.42 357,000 377,000 356,000 375,736 139,586,682,000
HD현대건설기계 (267270) 72,200 -600 -.82 75,100 75,200 71,900 105,661 7,698,604,800
경동도시가스 (267290) 18,380 90 .49 18,300 18,470 18,300 8,876 163,206,060
아시아나IDT (267850) 11,580 -10 -.09 11,580 11,680 11,540 6,740 78,079,830
미원에스씨 (268280) 162,600 5900 3.77 156,900 163,600 156,600 3,475 562,318,300
오리온 (271560) 116,900 -5300 -4.34 122,000 122,500 115,600 291,913 34,640,233,100
일진하이솔루스 (271940) 13,030 -90 -.69 13,250 13,280 12,920 55,384 720,631,070
제일약품 (271980) 12,000 -40 -.33 12,020 12,150 11,950 11,098 133,901,200
한화시스템 (272210) 44,800 -500 -1.1 46,050 46,150 44,600 1,550,131 70,028,045,075
진에어 (272450) 8,970 -10 -.11 9,070 9,110 8,870 43,675 390,533,100
삼양패키징 (272550) 13,300 0 0 13,400 13,400 13,190 16,186 214,972,950
에이피알 (278470) 113,100 -700 -.62 116,900 117,100 111,300 436,888 49,358,203,600
롯데웰푸드 (280360) 112,100 100 .09 113,200 113,200 110,900 10,698 1,193,081,750
케이씨텍 (281820) 26,850 -50 -.19 26,950 27,250 26,550 43,789 1,173,819,275
BGF리테일 (282330) 100,300 0 0 100,700 101,000 99,700 34,549 3,470,191,500
쿠쿠홈시스 (284740) 26,700 1450 5.74 25,250 26,750 25,050 109,764 2,888,789,325
SK케미칼 (285130) 53,700 0 0 53,900 54,200 52,300 62,258 3,313,581,250
SK케미칼우 (28513K) 22,800 350 1.56 22,350 22,850 22,100 9,418 211,638,950
롯데이노베이트 (286940) 18,660 40 .21 18,620 18,820 18,540 7,355 137,263,230
하나제약 (293480) 11,300 100 .89 11,210 11,400 11,210 6,688 75,864,070
신한알파리츠 (293940) 5,730 -40 -.69 5,710 5,760 5,690 101,843 581,421,025
HDC현대산업개발 (294870) 24,400 -50 -.2 24,600 24,700 23,900 207,772 5,031,817,875
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 233,000 -6000 -2.51 239,000 241,000 233,000 11,218 2,639,445,500
효성중공업 (298040) 582,000 9000 1.57 589,000 600,000 581,000 58,274 34,286,498,500
HS효성첨단소재 (298050) 195,900 -1000 -.51 196,900 197,800 191,900 7,874 1,530,178,200
에어부산 (298690) 2,075 10 .48 2,105 2,110 2,075 110,332 231,162,065
한일시멘트 (300720) 16,920 -60 -.35 17,080 17,320 16,900 56,967 970,300,045
SK바이오사이언스 (302440) 40,650 -950 -2.28 41,750 41,750 40,000 149,414 6,061,889,850
세아제강 (306200) 164,200 -400 -.24 165,500 167,900 162,500 8,049 1,327,251,050
현대오토에버 (307950) 131,700 -2500 -1.86 134,200 135,600 131,200 32,132 4,267,793,300
씨티알모빌리티 (308170) 6,110 -140 -2.24 6,250 6,250 6,110 1,139 7,055,745
우리금융지주 (316140) 18,000 160 .9 17,950 18,090 17,900 1,095,956 19,724,773,385
자이에스앤디 (317400) 3,425 20 .59 3,405 3,430 3,370 26,734 90,875,049
HD현대에너지솔루션 (322000) 46,950 -3750 -7.4 48,100 48,100 45,900 488,013 22,704,042,250
카카오뱅크 (323410) 22,250 -150 -.67 22,500 22,750 22,000 462,381 10,290,282,500
SK바이오팜 (326030) 89,200 0 0 89,900 90,800 88,900 109,431 9,794,522,950
HD현대중공업 (329180) 397,000 -26500 -6.26 417,500 418,500 395,500 303,082 122,510,752,250
롯데리츠 (330590) 3,655 40 1.11 3,615 3,655 3,615 264,109 961,658,503
이지스밸류리츠 (334890) 4,735 5 .11 4,730 4,760 4,710 37,040 175,335,840
두산퓨얼셀 (336260) 17,560 160 .92 17,320 17,730 17,270 306,879 5,379,160,165
두산퓨얼셀1우 (33626K) 4,815 105 2.23 4,710 5,000 4,700 60,724 293,747,914
두산퓨얼셀2우B (33626L) 8,380 270 3.33 8,200 8,400 7,900 6,163 50,605,550
솔루스첨단소재 (336370) 7,720 -130 -1.66 8,000 8,000 7,690 111,688 865,753,100
솔루스첨단소재1우 (33637K) 1,717 1 .06 1,718 1,726 1,699 23,737 40,566,632
솔루스첨단소재2우B (33637L) 4,055 -40 -.98 4,095 4,250 3,995 34,195 139,366,540
NH프라임리츠 (338100) 4,580 -10 -.22 4,610 4,610 4,560 36,488 167,456,550
교촌에프앤비 (339770) 5,010 -80 -1.57 5,100 5,130 4,730 86,704 434,649,960
KCC글라스 (344820) 29,900 100 .34 29,750 30,100 29,750 17,005 508,858,175
제이알글로벌리츠 (348950) 2,760 30 1.1 2,730 2,760 2,730 292,505 802,852,552
이지스레지던스리츠 (350520) 4,215 -5 -.12 4,220 4,245 4,210 15,440 65,158,315
하이브 (352820) 277,500 7500 2.78 274,000 279,000 270,500 162,553 45,022,762,500
대덕전자 (353200) 14,740 90 .61 14,780 15,040 14,710 113,017 1,680,575,095
대덕전자1우 (35320K) 7,450 100 1.36 7,440 7,500 7,360 1,609 11,913,650
코람코라이프인프라리츠 (357120) 4,565 0 0 4,565 4,575 4,535 92,974 422,987,550
미래에셋맵스리츠 (357250) 2,790 5 .18 2,785 2,790 2,780 23,891 66,548,213
마스턴프리미어리츠 (357430) 1,461 1 .07 1,461 1,467 1,459 48,633 71,036,399
SK아이이테크놀로지 (361610) 21,050 -1050 -4.75 22,050 22,300 20,950 204,903 4,349,427,025
티와이홀딩스 (363280) 2,240 50 2.28 2,185 2,250 2,185 77,312 170,834,350
티와이홀딩스우 (36328K) 3,690 20 .54 3,675 3,720 3,600 2,694 9,787,880
ESR켄달스퀘어리츠 (365550) 4,540 20 .44 4,525 4,575 4,510 163,973 743,788,138
한컴라이프케어 (372910) 2,855 5 .18 2,850 2,900 2,850 49,895 143,351,945
LG에너지솔루션 (373220) 279,500 -12000 -4.12 292,000 293,000 278,000 445,299 125,315,525,000
DL이앤씨 (375500) 45,200 900 2.03 44,600 45,700 44,400 163,420 7,379,002,075
DL이앤씨우 (37550K) 19,350 120 .62 19,250 19,470 19,060 3,050 58,938,875
DL이앤씨2우(전환) (37550L) 29,550 700 2.43 28,850 29,750 28,850 5,296 155,855,050
디앤디플랫폼리츠 (377190) 3,250 -10 -.31 3,255 3,265 3,230 36,191 117,481,001
카카오페이 (377300) 29,050 -250 -.85 29,550 29,600 28,900 120,186 3,498,556,325
바이오노트 (377740) 4,670 -20 -.43 4,795 4,795 4,655 49,668 233,066,468
화승알앤에이 (378850) 3,165 -30 -.94 3,195 3,200 3,160 29,272 92,820,720
케이카 (381970) 14,420 140 .98 14,220 14,430 14,220 54,616 782,940,135
F&F (383220) 68,700 0 0 69,400 69,800 68,200 37,512 2,585,292,500
LX홀딩스 (383800) 7,200 120 1.69 7,110 7,200 7,110 60,475 432,572,490
LX홀딩스1우 (38380K) 8,660 90 1.05 8,670 8,670 8,430 1,187 10,156,600
SK리츠 (395400) 4,905 -20 -.41 4,925 4,945 4,900 114,392 561,566,367
미래에셋글로벌리츠 (396690) 2,790 10 .36 2,785 2,795 2,765 31,269 86,815,528
NH올원리츠 (400760) 3,660 20 .55 3,640 3,660 3,635 32,978 120,243,575
SK스퀘어 (402340) 101,100 1300 1.3 100,500 104,200 100,500 302,243 30,782,961,800
쏘카 (403550) 13,390 -110 -.81 13,500 13,520 13,360 6,268 84,066,775
신한서부티엔디리츠 (404990) 3,460 -5 -.14 3,460 3,460 3,440 35,192 121,647,204
KB발해인프라 (415640) 7,850 30 .38 7,820 7,850 7,770 29,047 227,248,630
코람코더원리츠 (417310) 5,200 50 .97 5,150 5,200 5,150 23,303 120,599,705
KB스타리츠 (432320) 4,000 -10 -.25 4,010 4,015 3,985 48,623 194,244,105
HD현대마린솔루션 (443060) 159,400 -5900 -3.57 165,400 165,600 159,300 138,020 22,150,152,750
유니드비티플러스 (446070) 3,955 65 1.67 3,890 3,965 3,890 32,255 127,103,285
삼성FN리츠 (448730) 4,590 0 0 4,580 4,590 4,540 32,177 147,110,267
에코프로머티 (450080) 43,300 -1950 -4.31 45,450 45,700 42,950 544,012 23,730,727,725
코오롱모빌리티그룹 (450140) 2,065 30 1.47 2,035 2,105 2,035 84,042 173,696,322
코오롱모빌리티그룹우 (45014K) 3,090 -15 -.48 3,095 3,125 3,060 6,253 19,341,090
한화리츠 (451800) 3,810 -5 -.13 3,815 3,815 3,780 95,431 362,150,550
한화갤러리아 (452260) 1,210 11 .92 1,201 1,233 1,191 369,256 445,144,427
한화갤러리아우 (45226K) 2,220 -50 -2.2 2,270 2,270 2,200 22,716 50,213,870
현대그린푸드 (453340) 17,390 380 2.23 17,090 17,440 16,730 75,811 1,313,093,120
두산로보틱스 (454910) 48,050 -600 -1.23 49,400 49,550 48,050 188,147 9,182,011,225
OCI (456040) 56,600 -1900 -3.25 58,900 58,900 56,200 35,963 2,047,779,550
이수스페셜티케미컬 (457190) 38,050 -1400 -3.55 40,000 40,000 37,950 156,458 6,019,271,850
동국씨엠 (460850) 6,240 20 .32 6,230 6,290 6,200 12,953 80,787,995
동국제강 (460860) 8,790 -100 -1.12 8,990 9,020 8,780 119,926 1,057,742,250
조선내화 (462520) 13,210 -80 -.6 13,300 13,330 13,200 7,102 94,227,910
시프트업 (462870) 56,700 1700 3.09 56,000 57,300 55,700 180,009 10,179,595,500
STX그린로지스 (465770) 8,420 -60 -.71 8,530 8,680 8,290 97,351 818,951,695
SK이터닉스 (475150) 22,900 2250 10.9 19,870 22,950 19,500 5,250,445 112,572,402,875
더본코리아 (475560) 26,700 250 .95 26,650 26,850 26,300 27,494 728,487,575
씨케이솔루션 (480370) 10,920 -290 -2.59 11,220 11,320 10,860 160,346 1,767,448,940
신한글로벌액티브리츠 (481850) 1,555 3 .19 1,563 1,569 1,553 32,406 50,459,998
엠앤씨솔루션 (484870) 104,100 900 .87 105,700 105,900 102,600 54,448 5,687,466,200
HS효성 (487570) 39,150 650 1.69 38,750 39,150 38,500 1,875 72,626,700
한화비전 (489790) 57,900 -1200 -2.03 59,800 60,800 57,800 577,537 34,095,211,050
GS피앤엘 (499790) 25,900 3600 16.14 22,300 26,550 21,650 736,318 18,353,113,600
엘브이엠씨홀딩스 (900140) 1,740 -6 -.34 1,774 1,774 1,731 222,723 387,859,226
프레스티지바이오파마 (950210) 13,080 -160 -1.21 13,290 13,340 13,050 63,214 832,358,590

Leave a Comment