KOSPI 20250521

KOSPI 일별 조회 데이터 [962] (2025-05-21)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,330 70 1.12 6,220 6,380 6,220 48,017 304,565,035
KR모터스 (000040) 401 -2 -.5 399 411 399 178,738 71,908,194
경방 (000050) 7,250 110 1.54 7,130 7,280 7,110 253,237 1,824,223,490
삼양홀딩스 (000070) 64,100 -500 -.77 64,300 65,000 63,900 28,630 1,845,387,100
삼양홀딩스우 (000075) 64,100 400 .63 64,000 64,300 64,000 200 12,851,500
하이트진로 (000080) 19,250 -10 -.05 19,310 19,320 19,160 82,069 1,577,528,985
하이트진로2우B (000087) 15,300 10 .07 15,300 15,350 15,260 898 13,734,940
유한양행 (000100) 108,500 3000 2.84 106,400 109,600 106,400 340,726 37,003,229,800
유한양행우 (000105) 100,000 2500 2.56 97,400 100,400 97,400 4,743 472,030,550
CJ대한통운 (000120) 77,600 -300 -.39 78,100 78,500 77,500 58,144 4,522,788,400
하이트진로홀딩스 (000140) 8,550 30 .35 8,570 8,580 8,540 9,501 81,393,635
하이트진로홀딩스우 (000145) 10,670 -140 -1.3 10,810 10,810 10,610 245 2,601,930
두산 (000150) 416,000 6000 1.46 418,000 419,500 395,500 179,400 72,925,459,500
두산우 (000155) 289,000 -6500 -2.2 303,500 318,000 276,500 171,309 49,435,920,500
두산2우B (000157) 357,000 -22000 -5.8 372,000 386,000 342,500 13,492 4,837,688,500
성창기업지주 (000180) 1,379 -10 -.72 1,392 1,399 1,374 41,563 57,419,429
DL (000210) 39,050 -350 -.89 39,400 40,200 38,900 73,082 2,883,801,225
DL우 (000215) 21,050 -350 -1.64 20,900 21,625 20,900 2,865 60,945,400
유유제약 (000220) 4,580 90 2 4,455 4,580 4,455 36,477 165,105,085
유유제약1우 (000225) 5,030 40 .8 4,990 5,030 4,920 3,902 19,520,180
유유제약2우B (000227) 10,140 140 1.4 10,000 10,170 9,950 1,573 15,805,810
일동홀딩스 (000230) 6,110 90 1.5 6,030 6,200 6,010 27,823 170,770,245
한국앤컴퍼니 (000240) 16,550 -80 -.48 16,570 16,860 16,490 68,900 1,145,722,245
기아 (000270) 91,200 0 0 92,700 92,700 90,900 748,573 68,612,803,850
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,440 120 .78 15,250 15,540 15,250 10,850 167,634,080
노루홀딩스우 (000325) 30,650 250 .82 30,950 30,950 30,300 339 10,363,100
한화손해보험 (000370) 4,430 5 .11 4,425 4,455 4,380 246,231 1,091,263,406
삼화페인트 (000390) 5,900 30 .51 5,870 5,970 5,860 24,034 142,204,010
롯데손해보험 (000400) 1,579 28 1.81 1,553 1,580 1,545 151,376 237,444,260
대원강업 (000430) 3,730 0 0 3,725 3,735 3,700 33,783 125,551,116
CR홀딩스 (000480) 5,200 0 0 5,200 5,230 5,170 2,088 10,846,050
대동 (000490) 11,210 -270 -2.35 11,300 12,110 11,150 1,817,339 21,159,535,465
가온전선 (000500) 74,500 1300 1.78 73,700 74,900 70,900 99,425 7,264,857,900
삼일제약 (000520) 11,910 60 .51 11,830 12,070 11,790 60,339 719,246,770
흥국화재 (000540) 3,870 20 .52 3,850 3,900 3,800 223,152 859,348,572
흥국화재우 (000545) 8,500 -300 -3.41 9,100 9,100 8,480 72,706 626,595,790
CS홀딩스 (000590) 73,900 -300 -.4 74,800 74,800 73,500 815 60,342,400
동아쏘시오홀딩스 (000640) 101,700 1800 1.8 100,000 101,800 99,200 15,737 1,590,631,300
천일고속 (000650) 39,350 -400 -1.01 39,700 39,700 39,350 70 2,757,150
SK하이닉스 (000660) 200,500 -1500 -.74 204,500 205,000 199,900 1,721,760 346,596,366,000
영풍 (000670) 34,850 0 0 34,350 35,150 34,350 18,464 641,527,150
LS네트웍스 (000680) 3,555 5 .14 3,515 3,575 3,510 165,648 586,916,724
유수홀딩스 (000700) 5,580 80 1.45 5,520 5,580 5,460 24,428 135,305,930
현대건설 (000720) 48,950 2200 4.71 47,700 49,450 47,100 1,243,611 60,681,201,775
현대건설우 (000725) 56,800 1800 3.27 55,500 57,500 55,000 10,248 581,376,900
이화산업 (000760) 11,100 250 2.3 10,880 11,100 10,830 1,132 12,400,970
삼성화재 (000810) 373,500 -1000 -.27 377,000 379,000 368,500 95,995 35,702,137,205
삼성화재우 (000815) 280,000 -500 -.18 280,500 284,000 278,500 14,422 4,051,010,250
화천기공 (000850) 29,700 300 1.02 29,800 29,800 29,200 1,187 34,999,000
강남제비스코 (000860) 12,170 70 .58 12,100 12,270 12,040 22,366 271,544,730
한화 (000880) 51,600 1300 2.58 50,400 52,200 50,200 217,234 11,161,778,200
한화우 (000885) 41,400 400 .98 40,900 41,550 40,900 155 6,349,150
한화3우B (00088K) 23,150 450 1.98 22,700 23,250 22,650 69,862 1,606,333,550
보해양조 (000890) 504 -14 -2.7 519 525 501 399,895 203,407,191
유니온 (000910) 4,665 -75 -1.58 4,740 4,800 4,665 189,439 890,851,806
전방 (000950) 24,000 50 .21 24,800 24,800 23,800 1,309 31,419,950
한국주철관 (000970) 6,890 30 .44 6,890 6,950 6,840 63,099 435,317,530
DB하이텍 (000990) 39,150 -100 -.25 39,400 39,450 38,850 67,908 2,653,619,850
페이퍼코리아 (001020) 766 -5 -.65 771 776 750 52,822 40,200,865
CJ (001040) 119,500 -1100 -.91 120,800 123,000 116,700 135,381 16,081,406,000
CJ우 (001045) 71,600 -2800 -3.76 74,400 74,400 71,100 7,309 525,024,800
CJ4우(전환) (00104K) 99,000 -1000 -1 100,100 101,000 96,600 17,801 1,746,663,500
JW중외제약 (001060) 21,750 550 2.59 21,200 21,800 21,200 33,033 715,516,350
JW중외제약우 (001065) 28,300 -300 -1.05 28,800 28,800 28,300 112 3,177,700
JW중외제약2우B (001067) 61,500 500 .82 61,800 61,800 61,500 6 370,500
대한방직 (001070) 5,880 180 3.16 5,760 5,890 5,560 44,972 258,454,765
만호제강 (001080) 26,950 -250 -.92 26,350 27,600 26,350 687 18,531,550
LX인터내셔널 (001120) 27,450 -150 -.54 27,650 27,800 27,350 80,417 2,213,611,875
대한제분 (001130) 135,700 1200 .89 133,600 136,400 133,600 942 127,554,550
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,895 115 4.14 2,800 2,905 2,780 767,768 2,202,464,391
금호전기 (001210) 1,098 -14 -1.26 1,112 1,113 1,068 333,377 362,451,905
동국홀딩스 (001230) 7,450 20 .27 7,430 7,480 7,410 9,628 71,743,405
GS글로벌 (001250) 2,580 20 .78 2,560 2,585 2,550 315,698 811,624,318
남광토건 (001260) 8,520 120 1.43 8,400 8,600 8,360 22,413 190,506,440
부국증권 (001270) 36,000 3550 10.94 32,700 37,950 32,700 35,450 1,228,604,950
부국증권우 (001275) 22,600 50 .22 22,350 22,600 22,350 13,081 294,762,900
상상인증권 (001290) 497 0 0 499 509 491 145,620 72,715,327
PKC (001340) 5,660 -50 -.88 5,710 5,770 5,610 138,739 787,213,230
삼성제약 (001360) 1,472 21 1.45 1,454 1,490 1,451 208,112 307,942,717
SG글로벌 (001380) 1,756 -7 -.4 1,755 1,773 1,747 208,704 366,899,031
KG케미칼 (001390) 3,805 -55 -1.42 3,850 3,895 3,800 188,019 719,817,408
태원물산 (001420) 4,140 10 .24 4,085 4,145 4,085 1,487 6,148,645
세아베스틸지주 (001430) 19,110 -230 -1.19 19,400 19,450 18,770 87,114 1,657,531,060
대한전선 (001440) 12,210 -140 -1.13 12,430 12,430 12,170 632,657 7,751,017,580
현대해상 (001450) 22,550 750 3.44 21,850 22,700 21,800 402,104 9,033,837,200
BYC (001460) 33,250 50 .15 33,200 33,750 32,850 1,664 55,407,625
BYC우 (001465) 14,580 0 0 14,600 14,600 14,310 1,264 18,262,360
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,710 160 2.44 6,520 6,720 6,520 291,457 1,946,026,605
SK증권 (001510) 521 10 1.96 513 521 510 1,008,101 521,901,978
SK증권우 (001515) 1,744 16 .93 1,731 1,755 1,710 4,248 7,394,074
동양 (001520) 556 18 3.35 538 565 535 636,978 354,575,615
동양우 (001525) 4,280 -15 -.35 4,180 4,280 4,160 1,398 5,896,970
동양2우B (001527) 8,230 160 1.98 8,130 8,230 8,130 1,360 11,109,450
DI동일 (001530) 36,850 -200 -.54 36,600 36,950 36,300 31,668 1,162,576,550
조비 (001550) 12,290 30 .24 12,200 12,480 12,200 20,341 251,318,975
제일연마 (001560) 9,560 340 3.69 9,220 9,560 9,200 12,741 119,270,450
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 497 -8 -1.58 509 509 495 103,668 51,579,950
종근당홀딩스 (001630) 49,200 1100 2.29 48,150 49,450 48,150 4,356 213,633,150
대상 (001680) 21,100 0 0 21,100 21,150 20,900 147,560 3,100,580,250
대상우 (001685) 16,400 60 .37 16,390 16,450 16,300 9,379 153,581,370
신영증권 (001720) 110,900 1600 1.46 106,700 111,100 106,700 19,386 2,114,186,250
SK네트웍스 (001740) 3,985 -10 -.25 3,995 4,020 3,980 273,592 1,093,306,015
한양증권 (001750) 15,000 500 3.45 14,530 15,000 14,500 34,448 509,532,300
한양증권우 (001755) 14,950 350 2.4 14,800 14,950 14,610 1,607 23,862,940
SHD (001770) 15,900 -290 -1.79 16,180 16,180 15,700 3,613 57,460,700
알루코 (001780) 2,630 130 5.2 2,470 2,630 2,470 1,119,651 2,873,274,094
대한제당 (001790) 2,760 40 1.47 2,715 2,770 2,705 1,062,145 2,913,324,912
대한제당우 (001795) 2,300 5 .22 2,295 2,315 2,285 210,710 483,113,529
오리온홀딩스 (001800) 18,750 -130 -.69 18,890 18,910 18,300 170,196 3,177,837,015
삼화콘덴서 (001820) 24,300 100 .41 24,200 24,600 24,200 17,185 418,077,375
KISCO홀딩스 (001940) 22,150 -50 -.23 22,000 22,550 21,900 11,194 248,482,600
코오롱 (002020) 23,500 -350 -1.47 23,850 24,150 23,350 46,338 1,092,821,075
코오롱우 (002025) 14,560 -130 -.88 14,750 14,790 14,000 8,068 117,652,520
아세아 (002030) 268,500 3500 1.32 267,000 268,500 264,500 655 174,532,500
비비안 (002070) 938 4 .43 934 938 913 531,614 492,269,107
경농 (002100) 9,400 30 .32 9,370 9,420 9,320 18,706 175,381,490
고려산업 (002140) 2,765 15 .55 2,755 2,815 2,755 85,288 237,643,652
도화엔지니어링 (002150) 6,530 -40 -.61 6,570 6,600 6,510 12,101 79,379,260
삼양통상 (002170) 49,200 150 .31 49,700 49,700 48,600 1,290 63,455,350
한국수출포장 (002200) 2,845 30 1.07 2,800 2,855 2,800 76,303 215,814,925
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,980 -12 -.6 1,992 1,992 1,976 15,890 31,435,615
고려제강 (002240) 17,090 30 .18 17,070 17,200 17,060 3,551 60,836,700
아세아제지 (002310) 7,240 40 .56 7,180 7,280 7,160 139,222 1,007,376,780
한진 (002320) 19,750 -100 -.5 19,850 19,940 19,680 11,952 235,816,385
넥센타이어 (002350) 6,240 190 3.14 6,050 6,550 5,950 519,892 3,278,961,865
넥센타이어1우B (002355) 3,035 15 .5 2,975 3,075 2,970 54,394 163,903,855
SH에너지화학 (002360) 442 7 1.61 433 442 433 124,779 54,439,662
KCC (002380) 270,500 12500 4.84 258,000 273,500 256,500 36,034 9,619,322,000
한독 (002390) 11,490 100 .88 11,290 11,550 11,290 14,519 166,867,600
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 4,990 -160 -3.11 5,110 5,250 4,990 17,942 90,349,925
삼익악기 (002450) 1,240 -10 -.8 1,253 1,253 1,224 221,700 273,955,296
HS화성 (002460) 10,000 -40 -.4 10,020 10,020 9,950 2,118 21,122,430
조흥 (002600) 155,700 -2200 -1.39 156,100 156,100 155,500 16 2,489,200
제일파마홀딩스 (002620) 7,960 60 .76 7,900 8,040 7,900 2,956 23,543,600
오리엔트바이오 (002630) 1,399 5 .36 1,410 1,445 1,362 2,802,246 3,912,895,784
동일제강 (002690) 1,512 -1 -.07 1,513 1,530 1,511 10,957 16,597,335
신일전자 (002700) 1,523 16 1.06 1,522 1,534 1,516 310,935 474,681,314
TCC스틸 (002710) 17,220 -40 -.23 17,100 17,930 17,090 158,910 2,766,466,870
국제약품 (002720) 4,725 125 2.72 4,645 4,860 4,600 449,750 2,123,640,801
보락 (002760) 1,084 9 .84 1,075 1,100 1,065 53,151 57,639,035
진흥기업 (002780) 746 15 2.05 733 785 732 1,916,936 1,461,600,658
진흥기업우B (002785) 4,370 1005 29.87 3,995 4,370 3,995 122,582 515,439,790
진흥기업2우B (002787) 8,600 -1540 -15.19 10,140 10,580 8,600 205,689 1,899,760,600
아모레퍼시픽홀딩스 (002790) 24,100 1250 5.47 22,900 24,450 22,900 366,245 8,765,647,975
아모레퍼시픽홀딩스우 (002795) 9,900 310 3.23 9,420 9,900 9,420 22,199 215,559,140
아모레퍼시픽홀딩스3우C (00279K) 19,000 600 3.26 18,535 19,280 18,500 21,311 402,929,955
삼영무역 (002810) 14,690 80 .55 14,610 14,720 14,560 11,553 169,331,045
SUN&L (002820) 2,930 60 2.09 2,870 2,950 2,870 5,936 17,222,385
미원상사 (002840) 181,200 1300 .72 180,000 182,300 179,900 2,088 376,646,850
신풍 (002870) 1,027 21 2.09 996 1,033 996 331,397 336,937,547
대유에이텍 (002880) 981 5 .51 976 994 972 46,649 45,680,650
TYM (002900) 5,600 -130 -2.27 5,770 5,780 5,560 457,986 2,590,125,965
유성기업 (002920) 1,966 -1 -.05 1,967 1,973 1,960 9,361 18,397,884
한국쉘석유 (002960) 384,500 -500 -.13 388,000 388,500 382,000 710 272,514,000
금호건설 (002990) 2,890 65 2.3 2,845 2,935 2,840 62,983 182,458,921
금호건설우 (002995) 12,120 150 1.25 12,130 12,130 11,970 2,652 31,834,410
부광약품 (003000) 4,050 20 .5 4,030 4,090 4,010 52,643 213,466,998
혜인 (003010) 5,010 0 0 5,010 5,050 4,995 38,336 192,904,400
세아제강지주 (003030) 224,000 -1500 -.67 226,500 233,000 223,500 7,010 1,593,985,750
에이프로젠바이오로직스 (003060) 651 19 3.01 632 658 632 324,261 210,183,427
코오롱글로벌 (003070) 8,710 -20 -.23 8,610 8,880 8,610 8,347 72,955,740
코오롱글로벌우 (003075) 15,320 -80 -.52 15,400 15,400 15,320 170 2,614,060
SB성보 (003080) 2,580 20 .78 2,565 2,585 2,555 49,075 126,188,690
대웅 (003090) 20,250 320 1.61 19,900 20,600 19,900 23,010 466,391,785
일성아이에스 (003120) 17,780 530 3.07 17,240 17,880 17,150 11,638 205,833,525
디아이 (003160) 15,040 -40 -.27 15,130 15,290 14,810 191,495 2,872,067,400
일신방직 (003200) 9,350 -20 -.21 9,460 9,490 9,330 18,751 176,633,265
대원제약 (003220) 13,360 180 1.37 13,350 13,400 13,250 26,706 356,476,645
삼양식품 (003230) 1,159,000 15000 1.31 1,151,000 1,170,000 1,120,000 43,599 50,023,341,000
태광산업 (003240) 798,000 -43000 -5.11 829,000 845,000 781,000 5,323 4,266,477,500
흥아해운 (003280) 1,570 27 1.75 1,543 1,570 1,542 646,838 1,008,719,155
한일홀딩스 (003300) 15,110 520 3.56 14,500 15,190 14,500 23,710 352,038,330
한국화장품제조 (003350) 49,250 250 .51 49,150 49,600 48,700 25,332 1,245,616,575
유화증권 (003460) 2,480 55 2.27 2,425 2,485 2,410 22,400 54,919,158
유화증권우 (003465) 2,395 15 .63 2,380 2,400 2,380 977 2,333,300
유안타증권 (003470) 3,180 80 2.58 3,100 3,190 3,080 487,549 1,542,095,745
유안타증권우 (003475) 3,130 -5 -.16 3,140 3,185 3,130 32,767 103,709,020
한진중공업홀딩스 (003480) 5,140 100 1.98 5,040 5,200 5,040 151,362 776,853,660
대한항공 (003490) 21,900 -200 -.9 22,050 22,200 21,850 586,709 12,900,730,625
대한항공우 (003495) 22,700 0 0 22,700 22,950 22,500 4,928 112,103,925
영진약품 (003520) 2,160 -20 -.92 2,150 2,215 2,150 522,102 1,137,584,542
한화투자증권 (003530) 4,085 170 4.34 3,945 4,105 3,885 2,319,349 9,379,811,165
한화투자증권우 (003535) 6,470 60 .94 6,340 6,500 6,340 7,097 45,892,580
대신증권 (003540) 20,600 500 2.49 20,100 20,650 19,920 229,519 4,674,794,115
대신증권우 (003545) 17,910 240 1.36 17,720 17,980 17,640 90,637 1,618,384,635
대신증권2우B (003547) 17,070 200 1.19 16,880 17,080 16,780 42,404 719,945,625
LG (003550) 69,000 200 .29 68,800 69,500 68,300 102,974 7,111,254,300
LG우 (003555) 57,700 300 .52 57,600 57,800 57,200 3,087 177,488,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 40,800 1500 3.82 39,000 41,100 38,850 194,427 7,848,962,525
HLB글로벌 (003580) 2,985 20 .67 2,975 3,010 2,970 24,873 74,388,142
방림 (003610) 4,000 0 0 4,000 4,030 3,960 97,796 392,153,395
KG모빌리티 (003620) 3,280 -85 -2.53 3,310 3,370 3,280 258,977 855,124,281
미창석유 (003650) 99,800 -500 -.5 101,000 101,000 99,800 590 59,197,400
포스코퓨처엠 (003670) 104,700 -3000 -2.79 107,700 109,600 104,000 241,565 25,725,234,950
한성기업 (003680) 5,150 30 .59 5,120 5,230 5,085 43,619 224,696,530
코리안리 (003690) 9,070 220 2.49 8,850 9,070 8,740 384,378 3,433,915,850
삼영 (003720) 4,060 20 .5 4,065 4,120 4,035 92,116 375,123,980
진양산업 (003780) 5,760 90 1.59 5,680 5,860 5,640 895,430 5,164,291,380
대한화섬 (003830) 121,700 -100 -.08 122,900 123,000 121,300 334 40,697,300
보령 (003850) 8,420 170 2.06 8,300 8,460 8,300 94,432 795,137,385
남양유업 (003920) 77,700 -200 -.26 77,900 78,600 77,000 10,227 792,557,350
남양유업우 (003925) 39,200 200 .51 38,900 39,700 38,900 373,609 14,867,870,325
사조대림 (003960) 38,800 0 0 39,250 39,850 38,800 20,263 797,777,800
롯데정밀화학 (004000) 36,000 150 .42 35,850 36,450 35,800 28,102 1,014,526,250
현대제철 (004020) 24,700 -200 -.8 24,900 25,400 24,700 231,417 5,765,847,025
SG세계물산 (004060) 329 3 .92 327 329 326 200,358 65,760,695
신흥 (004080) 14,530 -70 -.48 14,600 14,600 14,480 6,072 88,161,190
한국석유 (004090) 12,470 330 2.72 12,400 12,510 12,240 64,282 796,430,130
태양금속 (004100) 2,675 50 1.9 2,625 2,765 2,580 894,066 2,403,517,158
태양금속우 (004105) 3,900 60 1.56 3,840 4,000 3,800 70,415 276,022,215
동방 (004140) 2,440 35 1.46 2,400 2,445 2,390 295,801 718,250,460
한솔홀딩스 (004150) 2,570 40 1.58 2,525 2,570 2,525 26,121 66,785,920
신세계 (004170) 167,200 -1900 -1.12 168,500 171,300 166,700 37,032 6,227,009,500
NPC (004250) 4,235 0 0 4,240 4,260 4,205 8,483 35,928,990
NPC우 (004255) 2,410 0 0 2,385 2,440 2,375 6,460 15,531,555
남성 (004270) 1,033 -14 -1.34 1,047 1,048 1,029 41,492 42,954,873
현대약품 (004310) 3,370 40 1.2 3,345 3,395 3,310 82,690 277,967,351
세방 (004360) 12,830 100 .79 12,730 12,880 12,730 22,940 294,535,865
세방우 (004365) 8,280 80 .98 8,230 8,440 8,070 43,228 356,540,100
농심 (004370) 427,000 -500 -.12 429,500 430,000 418,000 21,896 9,313,322,250
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 156 0 0 156 157 155 530,279 82,770,042
서울식품우 (004415) 1,242 2 .16 1,228 1,242 1,228 3,914 4,823,672
송원산업 (004430) 11,810 30 .25 11,790 11,910 11,760 12,015 142,450,060
삼일씨엔에스 (004440) 4,355 5 .11 4,295 4,370 4,225 13,566 58,605,960
삼화왕관 (004450) 39,000 1500 4 37,500 39,100 36,900 2,723 105,657,350
세방전지 (004490) 64,900 -800 -1.22 65,200 65,900 64,500 29,336 1,907,957,950
깨끗한나라 (004540) 2,205 -5 -.23 2,210 2,290 2,200 124,162 275,277,920
깨끗한나라우 (004545) 12,400 -330 -2.59 12,600 12,900 12,400 572 7,160,720
현대비앤지스틸 (004560) 11,750 140 1.21 11,590 11,830 11,590 28,443 334,635,840
삼천리 (004690) 109,000 200 .18 108,900 109,200 106,500 20,710 2,236,978,900
조광피혁 (004700) 57,200 2500 4.57 54,800 57,500 54,800 5,483 309,013,500
한솔테크닉스 (004710) 5,190 100 1.96 5,100 5,240 5,080 99,222 513,706,765
팜젠사이언스 (004720) 4,115 115 2.88 4,035 4,115 4,035 69,382 283,573,570
써니전자 (004770) 1,709 17 1 1,692 1,725 1,692 356,094 610,661,253
효성 (004800) 55,500 900 1.65 54,600 55,600 53,700 20,320 1,117,517,150
덕성 (004830) 5,920 10 .17 5,900 6,010 5,890 64,867 386,023,505
덕성우 (004835) 7,800 -30 -.38 7,790 8,050 7,630 11,635 90,828,725
DRB동일 (004840) 4,290 15 .35 4,275 4,300 4,230 7,875 33,647,015
티웨이홀딩스 (004870) 647 -3 -.46 650 663 641 304,510 197,588,500
동일산업 (004890) 42,650 -500 -1.16 42,700 43,600 42,350 485 20,682,000
조광페인트 (004910) 5,520 60 1.1 5,420 5,590 5,400 28,940 160,086,110
씨아이테크 (004920) 1,227 -50 -3.92 1,255 1,276 1,194 244,906 300,085,381
한신공영 (004960) 7,850 140 1.82 7,740 7,950 7,710 37,414 294,742,385
신라교역 (004970) 9,140 50 .55 9,110 9,160 9,050 6,054 55,301,810
성신양회 (004980) 8,720 -100 -1.13 8,770 8,890 8,700 140,036 1,231,265,490
성신양회우 (004985) 12,330 -120 -.96 12,440 12,540 12,180 16,953 208,960,335
롯데지주 (004990) 24,050 -250 -1.03 24,200 24,350 24,000 68,776 1,659,213,925
롯데지주우 (00499K) 27,250 0 0 27,250 27,450 27,000 77 2,090,650
휴스틸 (005010) 4,800 65 1.37 4,755 4,835 4,730 202,083 967,052,115
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 31,350 -450 -1.42 31,800 32,750 31,200 220,776 7,021,293,175
SGC에너지 (005090) 23,450 0 0 23,500 23,700 23,350 11,613 273,394,500
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 85,100 600 .71 85,200 86,000 84,600 38,158 3,253,158,400
녹십자홀딩스 (005250) 13,790 190 1.4 13,530 13,870 13,530 37,668 519,536,930
녹십자홀딩스2우 (005257) 19,750 0 0 19,750 19,960 19,740 101 2,017,470
롯데칠성 (005300) 100,600 -1500 -1.47 102,000 102,100 100,300 28,842 2,906,521,300
롯데칠성우 (005305) 64,700 700 1.09 64,600 65,500 64,100 1,178 76,251,900
온타이드 (005320) 545 28 5.42 532 549 522 217,128 116,485,222
모나미 (005360) 2,055 10 .49 2,045 2,070 2,035 14,775 30,349,270
현대차 (005380) 188,000 -1500 -.79 189,500 190,350 187,400 558,502 105,417,712,678
현대차우 (005385) 149,100 -400 -.27 149,500 150,500 149,100 43,802 6,558,946,350
현대차2우B (005387) 150,100 -700 -.46 151,000 151,600 150,100 61,966 9,342,316,350
현대차3우B (005389) 149,700 0 0 149,500 150,200 149,400 5,651 846,769,750
신성통상 (005390) 2,690 115 4.47 2,570 2,705 2,565 463,446 1,234,330,195
코스모화학 (005420) 13,430 -230 -1.68 13,550 13,950 13,380 146,308 1,987,608,330
한국공항 (005430) 52,600 -200 -.38 52,700 53,600 51,900 10,816 571,801,650
현대지에프홀딩스 (005440) 7,220 370 5.4 6,920 7,250 6,780 787,601 5,626,144,310
POSCO홀딩스 (005490) 240,500 -500 -.21 240,000 244,000 240,000 155,222 37,462,593,500
삼진제약 (005500) 17,330 0 0 17,330 17,480 17,300 12,647 219,891,050
SPC삼립 (005610) 53,100 -300 -.56 53,400 53,600 52,500 30,322 1,605,230,400
삼영전자 (005680) 10,660 -80 -.74 10,890 10,890 10,600 15,587 166,892,960
파미셀 (005690) 11,370 580 5.38 11,000 11,470 10,880 609,121 6,786,633,235
넥센 (005720) 5,700 270 4.97 5,450 5,700 5,410 85,075 476,083,025
넥센우 (005725) 3,870 135 3.61 3,780 3,870 3,780 22,244 85,154,210
크라운해태홀딩스 (005740) 6,230 80 1.3 6,170 6,270 6,150 48,920 304,587,300
크라운해태홀딩스우 (005745) 8,360 10 .12 8,410 8,520 8,360 5,469 45,973,900
대림바스 (005750) 4,120 40 .98 4,095 4,150 4,040 18,041 74,310,400
신영와코루 (005800) 11,350 150 1.34 11,400 11,400 11,100 7,602 85,614,110
풍산홀딩스 (005810) 30,850 1000 3.35 29,900 31,100 29,850 58,255 1,776,590,850
원림 (005820) 14,700 480 3.38 14,220 14,700 14,090 1,603 23,073,120
DB손해보험 (005830) 97,200 1200 1.25 96,000 97,400 95,800 146,029 14,153,932,250
에스엘 (005850) 31,250 350 1.13 31,100 31,350 30,800 55,030 1,717,085,950
휴니드 (005870) 8,430 120 1.44 8,450 8,680 8,430 350,990 2,986,902,585
대한해운 (005880) 1,548 37 2.45 1,512 1,556 1,512 1,520,223 2,346,111,288
삼성전자 (005930) 55,700 -200 -.36 56,200 56,600 55,700 7,794,181 436,952,856,950
삼성전자우 (005935) 46,050 250 .55 46,050 46,500 45,950 647,251 29,905,232,039
NH투자증권 (005940) 16,160 320 2.02 15,840 16,170 15,750 444,300 7,133,805,310
NH투자증권우 (005945) 14,600 310 2.17 14,290 14,610 14,280 41,573 603,570,395
이수화학 (005950) 5,350 20 .38 5,500 5,500 5,330 16,885 90,562,060
동부건설 (005960) 4,520 -10 -.22 4,535 4,600 4,520 29,823 135,836,480
동부건설우 (005965) 20,150 100 .5 20,250 20,250 19,890 108 2,153,420
동원산업 (006040) 45,500 -600 -1.3 46,850 46,850 45,200 47,264 2,169,334,175
화승인더 (006060) 4,515 -105 -2.27 4,620 4,620 4,505 133,868 609,899,549
사조오양 (006090) 8,500 0 0 8,570 8,580 8,430 7,595 64,713,200
삼아알미늄 (006110) 20,100 -250 -1.23 20,150 20,500 19,970 51,096 1,027,633,780
SK디스커버리 (006120) 45,500 50 .11 45,450 45,750 44,950 26,449 1,202,035,900
SK디스커버리우 (006125) 36,200 -150 -.41 36,300 36,750 35,750 5,416 195,944,025
한국전자홀딩스 (006200) 686 -3 -.44 689 692 680 30,249 20,776,515
제주은행 (006220) 9,240 -60 -.65 9,350 9,370 9,220 73,099 679,409,500
LS (006260) 147,900 -500 -.34 148,500 149,800 143,700 162,371 23,792,852,800
녹십자 (006280) 125,100 700 .56 124,000 127,200 124,000 18,068 2,271,008,000
대원전선 (006340) 2,940 -35 -1.18 2,990 2,995 2,930 919,156 2,711,293,358
대원전선우 (006345) 3,910 -70 -1.76 3,980 4,040 3,895 31,954 125,646,790
GS건설 (006360) 19,360 220 1.15 19,300 19,790 19,200 521,424 10,191,500,650
대구백화점 (006370) 6,800 -50 -.73 6,980 6,980 6,720 14,734 100,819,380
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,790 150 .96 15,650 16,010 15,650 16,162 255,658,360
삼성SDI (006400) 161,800 300 .19 162,100 165,500 161,600 291,613 47,567,591,550
삼성SDI우 (006405) 100,200 500 .5 99,700 101,300 99,600 5,220 524,944,250
인스코비 (006490) 1,325 -28 -2.07 1,353 1,369 1,301 815,228 1,079,540,581
대림통상 (006570) 2,490 55 2.26 2,430 2,515 2,430 15,328 37,997,330
대한유화 (006650) 80,100 -300 -.37 80,000 81,000 79,500 20,560 1,643,737,400
삼성공조 (006660) 15,400 -170 -1.09 15,470 15,620 15,360 146,477 2,263,895,975
영풍제지 (006740) 998 8 .81 990 1,004 988 53,372 53,093,438
미래에셋증권 (006800) 13,560 690 5.36 13,000 13,560 12,990 2,033,687 27,310,402,930
미래에셋증권우 (006805) 5,800 190 3.39 5,640 5,840 5,620 126,547 728,981,635
미래에셋증권2우B (00680K) 5,180 200 4.02 4,980 5,200 4,980 1,573,072 8,085,948,436
AK홀딩스 (006840) 10,620 10 .09 10,610 10,740 10,520 7,331 77,669,470
신송홀딩스 (006880) 7,250 30 .42 7,220 7,330 7,180 55,728 404,710,780
태경케미컬 (006890) 11,600 70 .61 11,550 11,700 11,490 25,555 296,837,670
우성 (006980) 16,020 -330 -2.02 16,350 16,350 16,020 862 13,967,810
GS리테일 (007070) 13,620 -290 -2.08 13,910 13,910 13,600 213,619 2,937,028,245
일신석재 (007110) 2,285 0 0 2,285 2,330 2,255 2,490,010 5,730,851,924
미래아이앤지 (007120) 1,089 -6 -.55 1,081 1,147 1,081 97,235 107,946,047
사조산업 (007160) 43,000 -3200 -6.93 45,650 45,650 42,800 37,422 1,654,751,950
벽산 (007210) 2,255 -60 -2.59 2,295 2,315 2,225 530,135 1,191,588,590
한국특강 (007280) 1,661 10 .61 1,703 1,703 1,651 5,263 8,769,765
오뚜기 (007310) 383,500 -3500 -.9 390,000 390,000 383,000 6,523 2,510,191,000
DN오토모티브 (007340) 21,050 550 2.68 20,600 21,100 20,400 65,295 1,363,444,150
에이프로젠 (007460) 667 29 4.55 636 673 636 1,544,193 1,018,666,355
샘표 (007540) 41,800 -50 -.12 41,850 42,550 41,350 4,408 184,368,825
일양약품 (007570) 13,110 210 1.63 12,930 13,220 12,930 70,653 926,069,400
일양약품우 (007575) 12,580 130 1.04 12,540 12,630 12,540 688 8,681,110
동방아그로 (007590) 6,130 0 0 6,150 6,150 6,100 3,680 22,499,250
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 39,850 -700 -1.73 40,950 41,500 39,750 832,031 33,474,216,100
국도화학 (007690) 32,700 200 .62 32,300 32,950 32,300 6,692 218,434,550
F&F홀딩스 (007700) 13,670 480 3.64 13,060 13,730 13,060 31,011 417,408,880
코리아써키트 (007810) 10,180 260 2.62 9,940 10,200 9,930 34,518 347,621,255
코리아써우 (007815) 5,360 -280 -4.96 5,660 5,660 5,350 13,141 71,069,140
코리아써키트2우B (00781K) 5,350 80 1.52 5,370 5,370 5,350 66 353,470
서연 (007860) 8,500 200 2.41 8,290 8,540 8,220 187,218 1,582,396,785
TP (007980) 1,356 15 1.12 1,341 1,363 1,341 158,286 214,451,124
사조동아원 (008040) 1,045 -5 -.48 1,051 1,055 1,040 614,713 643,501,245
대덕 (008060) 7,570 -10 -.13 7,580 7,640 7,490 83,108 626,406,260
대덕1우 (00806K) 7,730 20 .26 7,600 7,800 7,470 1,019 7,704,010
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,440 -70 -1.27 5,470 5,640 5,400 26,807 146,077,900
NI스틸 (008260) 3,435 50 1.48 3,420 3,440 3,380 36,784 125,456,820
남선알미늄 (008350) 1,252 15 1.21 1,236 1,253 1,236 291,221 363,579,609
남선알미우 (008355) 12,800 -70 -.54 12,870 12,870 12,730 565 7,239,930
문배철강 (008420) 2,290 5 .22 2,290 2,305 2,280 21,785 49,823,260
서흥 (008490) 18,970 470 2.54 18,670 19,250 18,300 163,299 3,063,207,045
일정실업 (008500) 11,400 140 1.24 11,300 11,680 11,260 25,424 289,233,710
윌비스 (008600) 585 -11 -1.85 585 613 573 1,388,258 822,358,880
아남전자 (008700) 1,463 25 1.74 1,427 1,475 1,427 430,850 630,122,617
율촌화학 (008730) 27,650 -1550 -5.31 29,250 29,550 27,350 138,188 3,882,801,750
호텔신라 (008770) 47,600 -500 -1.04 48,050 48,300 47,150 194,815 9,299,227,850
호텔신라우 (008775) 34,100 100 .29 34,100 34,150 33,500 1,565 52,943,200
금비 (008870) 57,600 -100 -.17 57,400 57,900 56,600 882 50,681,500
한미사이언스 (008930) 32,750 -2250 -6.43 35,000 35,850 32,450 449,445 14,967,125,825
동양철관 (008970) 1,362 4 .29 1,356 1,378 1,331 6,600,861 8,931,606,568
KCTC (009070) 4,050 135 3.45 3,920 4,050 3,920 81,485 325,306,172
경인전자 (009140) 19,570 -270 -1.36 19,840 19,840 19,560 4,844 95,148,250
삼성전기 (009150) 120,700 1300 1.09 119,800 121,800 119,800 245,860 29,649,691,060
삼성전기우 (009155) 54,600 100 .18 54,500 55,200 54,400 4,549 249,234,450
SIMPAC (009160) 4,410 50 1.15 4,380 4,420 4,350 87,573 385,540,925
한솔로지스틱스 (009180) 2,225 20 .91 2,205 2,230 2,200 28,469 63,127,729
대양금속 (009190) 1,665 -30 -1.77 1,684 1,718 1,663 178,978 301,591,019
무림페이퍼 (009200) 2,100 -10 -.47 2,110 2,125 2,095 68,668 144,969,184
한샘 (009240) 41,150 -200 -.48 41,050 42,350 41,050 15,786 656,348,400
신원 (009270) 1,892 53 2.88 1,839 1,972 1,826 2,283,597 4,356,206,141
광동제약 (009290) 5,420 30 .56 5,400 5,440 5,350 24,799 134,119,775
참엔지니어링 (009310) 1,266 -27 -2.09 1,280 1,294 1,266 67,801 86,406,714
아진전자부품 (009320) 1,002 -2 -.2 999 1,004 998 41,723 41,699,736
태영건설 (009410) 2,685 75 2.87 2,650 2,735 2,500 329,303 877,230,893
태영건설우 (009415) 5,740 20 .35 5,680 5,830 5,520 15,709 89,564,580
한올바이오파마 (009420) 25,900 350 1.37 25,650 26,400 25,650 118,821 3,089,277,250
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,000 200 .26 75,900 76,300 74,500 48,858 3,686,974,650
한창제지 (009460) 719 4 .56 715 730 715 31,093 22,459,979
삼화전기 (009470) 27,950 200 .72 28,350 28,350 27,600 26,397 734,034,950
HD한국조선해양 (009540) 291,500 12500 4.48 282,500 295,000 282,000 240,404 70,076,984,000
무림P&P (009580) 2,805 -25 -.88 2,860 2,870 2,800 34,457 97,324,460
모토닉 (009680) 10,100 370 3.8 9,750 10,150 9,750 124,191 1,246,573,915
삼정펄프 (009770) 26,800 200 .75 26,650 26,950 26,650 1,271 34,075,575
플레이그램 (009810) 309 1 .32 308 313 305 145,946 45,142,989
한화솔루션 (009830) 37,950 1550 4.26 36,850 37,975 35,750 3,144,646 116,655,790,350
한화솔루션우 (009835) 29,200 550 1.92 28,700 29,700 28,250 46,853 1,358,239,700
명신산업 (009900) 8,060 10 .12 8,020 8,140 8,020 31,247 252,296,845
영원무역홀딩스 (009970) 108,100 -3900 -3.48 110,500 113,400 107,900 21,245 2,321,157,050
한국내화 (010040) 2,310 0 0 2,310 2,330 2,280 8,176 18,832,695
OCI홀딩스 (010060) 71,500 -200 -.28 71,800 72,200 70,900 85,780 6,129,662,450
한국무브넥스 (010100) 4,120 15 .37 4,105 4,170 4,080 98,892 407,408,365
LS ELECTRIC (010120) 254,000 1500 .59 253,000 255,000 244,000 173,252 43,374,195,000
고려아연 (010130) 797,000 1000 .13 799,000 816,000 790,000 9,676 7,745,996,500
삼성중공업 (010140) 14,890 700 4.93 14,250 14,970 14,250 11,124,325 164,903,808,725
우진아이엔에스 (010400) 2,675 15 .56 2,665 2,715 2,665 2,344 6,275,981
한솔PNS (010420) 1,895 5 .26 1,889 1,895 1,889 100,044 189,335,272
에스엠벡셀 (010580) 1,229 5 .41 1,236 1,236 1,210 17,976 21,949,255
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 182,400 8900 5.13 174,100 184,700 171,100 335,195 60,978,047,850
진양폴리 (010640) 4,095 0 0 4,050 4,125 4,050 41,154 168,970,915
화천기계 (010660) 4,180 -45 -1.07 4,255 4,255 4,135 159,094 664,769,324
화신 (010690) 7,920 -60 -.75 7,950 8,040 7,910 47,443 377,441,105
평화홀딩스 (010770) 9,810 710 7.8 9,000 11,170 8,610 11,558,838 116,713,819,830
아이에스동서 (010780) 18,210 -60 -.33 18,270 18,750 18,210 19,795 364,532,670
퍼스텍 (010820) 3,805 195 5.4 3,640 3,845 3,640 789,594 2,986,080,614
S-Oil (010950) 50,900 200 .39 50,700 51,200 50,700 78,275 3,990,516,500
S-Oil우 (010955) 35,000 0 0 35,100 35,100 34,950 3,692 129,436,950
삼호개발 (010960) 3,360 -50 -1.47 3,410 3,445 3,350 154,788 525,430,783
진원생명과학 (011000) 2,590 -10 -.38 2,790 2,790 2,520 4,743,497 12,503,417,250
LG이노텍 (011070) 144,600 2000 1.4 142,600 145,200 142,600 49,758 7,194,388,950
에넥스 (011090) 732 2 .27 740 754 717 335,318 244,665,981
CJ씨푸드 (011150) 3,050 40 1.33 3,035 3,055 3,005 186,742 565,694,869
CJ씨푸드1우 (011155) 17,500 250 1.45 17,240 17,500 17,240 554 9,574,800
롯데케미칼 (011170) 56,700 100 .18 56,700 57,300 56,400 58,723 3,340,195,400
HMM (011200) 22,350 250 1.13 22,100 22,650 21,900 1,397,616 31,340,154,425
현대위아 (011210) 41,050 -150 -.36 40,900 41,350 40,900 61,868 2,541,560,725
삼화전자 (011230) 4,200 0 0 4,200 4,240 4,085 55,010 227,877,820
태림포장 (011280) 2,170 -15 -.69 2,170 2,205 2,160 97,137 211,790,138
성안머티리얼스 (011300) 468 -16 -3.31 485 490 455 383,955 181,957,854
유니켐 (011330) 1,540 5 .33 1,525 1,610 1,507 172,838 266,411,892
부산산업 (011390) 102,600 1000 .98 101,000 104,400 99,700 13,579 1,388,232,900
갤럭시아에스엠 (011420) 2,305 -15 -.65 2,320 2,340 2,285 308,692 715,635,298
한농화성 (011500) 14,170 170 1.21 13,910 14,380 13,910 41,923 594,896,280
와이투솔루션 (011690) 2,795 -5 -.18 2,800 2,825 2,750 262,312 731,417,987
한신기계 (011700) 2,980 0 0 3,025 3,040 2,960 135,141 404,738,871
현대코퍼레이션 (011760) 24,500 200 .82 23,850 24,850 23,850 143,711 3,526,661,650
금호석유화학 (011780) 109,300 -1000 -.91 110,400 111,400 109,200 49,808 5,469,024,300
금호석유화학우 (011785) 53,000 0 0 53,000 53,000 50,100 3,935 206,328,300
SKC (011790) 93,400 1000 1.08 92,700 94,200 92,100 170,300 15,852,784,300
STX (011810) 3,225 70 2.22 3,185 3,305 3,145 126,487 406,942,197
신성이엔지 (011930) 1,415 -5 -.35 1,425 1,460 1,407 1,648,994 2,340,201,091
DB (012030) 1,247 -9 -.72 1,256 1,273 1,247 136,662 171,629,441
영흥 (012160) 502 -11 -2.14 508 513 501 223,949 113,197,060
아센디오 (012170) 3,850 -135 -3.39 3,940 4,015 3,840 38,837 152,496,285
계양전기 (012200) 1,453 -3 -.21 1,459 1,475 1,441 27,317 39,733,609
계양전기우 (012205) 3,830 85 2.27 3,710 3,830 3,710 1,120 4,280,510
영화금속 (012280) 830 2 .24 828 862 823 80,358 66,903,305
경동인베스트 (012320) 54,800 -100 -.18 55,500 55,500 54,500 3,790 208,006,600
현대모비스 (012330) 247,500 -500 -.2 248,000 249,000 246,500 85,462 21,156,639,330
한화에어로스페이스 (012450) 850,000 35000 4.29 820,000 854,000 819,000 241,037 202,689,981,000
더존비즈온 (012510) 56,300 600 1.08 55,600 56,700 55,200 78,462 4,405,811,850
청호ICT (012600) 139 -22 -13.66 153 153 137 4,383,778 632,335,360
경인양행 (012610) 3,225 0 0 3,200 3,270 3,200 12,201 39,510,345
HDC (012630) 19,800 540 2.8 19,280 19,800 19,200 164,224 3,217,281,900
모나리자 (012690) 2,780 10 .36 2,800 2,800 2,765 99,915 277,714,420
에스원 (012750) 66,600 600 .91 65,400 66,900 65,400 16,367 1,087,452,950
대창 (012800) 1,287 15 1.18 1,273 1,291 1,273 169,860 218,324,693
세우글로벌 (013000) 1,163 -6 -.51 1,170 1,185 1,160 66,941 78,339,262
일성건설 (013360) 2,485 -80 -3.12 2,590 2,690 2,480 553,614 1,397,113,614
화승코퍼레이션 (013520) 1,949 -18 -.92 1,967 1,976 1,928 23,295 45,611,190
디와이 (013570) 4,070 40 .99 4,030 4,095 4,030 31,805 129,132,515
계룡건설 (013580) 19,550 -70 -.36 19,620 20,250 19,190 442,533 8,710,358,905
까뮤이앤씨 (013700) 1,139 1 .09 1,138 1,149 1,126 98,949 112,240,068
지엠비코리아 (013870) 3,945 110 2.87 3,830 4,000 3,810 24,767 97,324,035
지누스 (013890) 17,430 -520 -2.9 17,950 17,980 17,350 80,479 1,402,938,895
한익스프레스 (014130) 3,400 30 .89 3,365 3,400 3,345 4,157 14,038,830
대영포장 (014160) 1,453 -70 -4.6 1,450 1,610 1,419 22,178,955 33,321,465,832
금강공업 (014280) 4,500 -65 -1.42 4,560 4,585 4,485 65,582 296,217,117
금강공업우 (014285) 6,970 240 3.57 6,730 7,040 6,730 152 1,058,060
영보화학 (014440) 4,405 0 0 4,375 4,425 4,360 66,010 289,873,120
극동유화 (014530) 3,415 20 .59 3,395 3,445 3,370 105,334 359,281,660
태경비케이 (014580) 4,700 75 1.62 4,635 4,715 4,610 78,180 365,645,865
한솔케미칼 (014680) 122,300 -2700 -2.16 124,700 125,400 121,300 45,201 5,542,622,700
사조씨푸드 (014710) 5,600 0 0 5,550 5,670 5,540 107,539 601,180,310
HL D&I (014790) 2,410 20 .84 2,440 2,450 2,385 14,257 34,521,395
동원시스템즈 (014820) 29,900 50 .17 29,700 30,100 29,650 21,124 630,395,775
동원시스템즈우 (014825) 17,580 210 1.21 17,310 17,580 17,310 30 520,440
유니드 (014830) 93,500 0 0 93,900 94,700 91,800 25,603 2,390,731,600
성문전자 (014910) 1,205 10 .84 1,201 1,207 1,186 48,080 57,621,665
성문전자우 (014915) 4,530 -40 -.88 4,570 4,630 4,520 861 3,895,520
인디에프 (014990) 956 -16 -1.65 973 987 955 170,428 165,715,054
이스타코 (015020) 1,167 -18 -1.52 1,188 1,204 1,154 430,582 504,954,070
대창단조 (015230) 5,680 50 .89 5,700 5,790 5,550 203,625 1,154,717,365
에이엔피 (015260) 436 -5 -1.13 438 441 435 12,059 5,273,556
INVENI (015360) 50,700 -400 -.78 51,200 51,200 50,500 6,276 318,780,800
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 29,300 200 .69 29,350 29,450 28,650 2,003,643 58,330,615,825
일진홀딩스 (015860) 4,200 25 .6 4,185 4,210 4,115 50,006 207,446,805
태경산업 (015890) 4,895 10 .2 4,890 4,970 4,890 32,568 160,095,165
대현 (016090) 1,897 11 .58 1,870 1,899 1,870 86,252 162,645,583
삼성증권 (016360) 56,100 2100 3.89 54,200 56,300 54,000 470,097 26,265,359,350
KG스틸 (016380) 5,730 -20 -.35 5,710 5,800 5,690 61,266 350,467,300
한세예스24홀딩스 (016450) 3,810 25 .66 3,785 3,820 3,785 8,016 30,450,370
환인제약 (016580) 11,250 70 .63 11,180 11,270 11,180 9,925 111,539,255
신대양제지 (016590) 8,870 200 2.31 8,670 8,910 8,670 55,115 485,724,795
DB증권 (016610) 6,520 170 2.68 6,450 6,570 6,330 138,990 898,737,720
대성홀딩스 (016710) 7,970 -160 -1.97 8,070 8,110 7,940 27,718 221,572,535
두올 (016740) 3,200 55 1.75 3,150 3,230 3,145 50,836 163,126,096
퍼시스 (016800) 43,850 -300 -.68 43,850 45,000 43,600 356 15,700,350
웅진 (016880) 1,827 52 2.93 1,822 1,850 1,795 940,653 1,716,610,910
광명전기 (017040) 1,578 -31 -1.93 1,617 1,637 1,560 279,684 446,076,457
명문제약 (017180) 1,663 24 1.46 1,638 1,675 1,636 19,246 31,736,593
우신시스템 (017370) 7,380 -10 -.14 7,400 7,430 7,080 113,169 821,019,955
서울가스 (017390) 55,000 0 0 54,900 55,300 54,600 11,091 610,047,450
수산세보틱스 (017550) 1,837 -1 -.05 1,840 1,852 1,834 38,226 70,373,861
SK텔레콤 (017670) 51,600 100 .19 51,600 51,900 51,400 615,409 31,747,383,450
현대엘리베이터 (017800) 73,500 -900 -1.21 74,400 75,600 73,200 104,191 7,706,824,750
풀무원 (017810) 12,710 0 0 12,720 12,810 12,670 62,603 796,798,820
DS단석 (017860) 23,900 100 .42 23,850 24,200 23,800 61,871 1,482,502,650
광전자 (017900) 1,831 -21 -1.13 1,849 1,865 1,831 49,780 92,053,042
E1 (017940) 67,900 0 0 68,200 68,600 67,500 10,927 743,971,500
한국카본 (017960) 21,500 700 3.37 20,800 21,600 20,500 670,137 14,199,369,050
애경산업 (018250) 14,030 -140 -.99 14,250 14,280 13,910 38,889 548,021,815
삼성에스디에스 (018260) 134,600 6900 5.4 128,500 136,100 127,100 271,342 36,394,849,750
조일알미늄 (018470) 1,580 11 .7 1,574 1,588 1,569 358,925 566,547,918
동원금속 (018500) 1,456 6 .41 1,470 1,492 1,434 195,253 283,804,804
SK가스 (018670) 210,500 -3000 -1.41 213,500 213,500 207,500 12,536 2,628,596,750
한온시스템 (018880) 3,295 40 1.23 3,285 3,325 3,265 299,896 989,862,090
신풍제약 (019170) 8,060 350 4.54 7,930 8,150 7,880 244,133 1,960,059,930
신풍제약우 (019175) 12,500 10 .08 12,990 12,990 12,400 8,467 108,411,410
티에이치엔 (019180) 2,800 -10 -.36 2,810 2,830 2,785 75,899 212,359,909
세아특수강 (019440) 13,540 60 .45 13,480 13,560 13,460 6,340 85,623,830
엑시큐어하이트론 (019490) 980 -20 -2 1,000 1,075 976 3,839,134 3,951,354,997
대교 (019680) 2,345 25 1.08 2,290 2,360 2,290 32,387 75,427,689
대교우B (019685) 1,306 6 .46 1,297 1,307 1,285 25,281 32,818,591
한섬 (020000) 15,250 70 .46 15,190 15,440 15,120 55,696 850,854,840
키다리스튜디오 (020120) 3,260 0 0 3,235 3,295 3,235 36,840 120,143,755
롯데에너지머티리얼즈 (020150) 20,100 -100 -.5 20,200 20,750 20,050 101,451 2,059,367,950
아시아나항공 (020560) 9,740 0 0 9,650 9,750 9,640 34,689 336,327,775
일진디스플 (020760) 737 -1 -.14 738 748 730 10,212 7,526,414
서원 (021050) 1,188 5 .42 1,183 1,190 1,180 65,561 77,670,676
코웨이 (021240) 90,300 -2500 -2.69 92,500 93,700 89,800 223,484 20,233,511,850
세원정공 (021820) 8,650 -30 -.35 8,690 8,840 8,650 4,221 36,695,645
포스코DX (022100) 21,700 100 .46 21,650 22,250 21,600 239,341 5,240,176,175
삼원강재 (023000) 2,520 50 2.02 2,495 2,520 2,460 17,259 42,827,209
MH에탄올 (023150) 5,030 20 .4 5,020 5,050 5,010 5,603 28,120,000
한국종합기술 (023350) 5,500 -20 -.36 5,560 5,590 5,460 32,064 176,994,290
동남합성 (023450) 34,400 100 .29 34,300 34,400 34,100 1,416 48,541,375
롯데쇼핑 (023530) 75,300 -600 -.79 76,000 77,100 74,600 44,985 3,418,733,100
다우기술 (023590) 23,800 300 1.28 23,400 23,800 23,100 85,539 2,014,091,050
인지컨트롤스 (023800) 5,970 30 .51 5,910 6,030 5,900 21,514 128,434,400
인팩 (023810) 5,720 -10 -.17 5,660 5,760 5,660 3,745 21,419,605
에쓰씨엔지니어링 (023960) 1,291 -25 -1.9 1,324 1,324 1,285 130,562 169,016,786
WISCOM (024070) 1,920 70 3.78 1,887 1,923 1,857 11,537 21,962,087
디씨엠 (024090) 12,600 -10 -.08 12,780 12,780 12,500 19,152 241,932,290
기업은행 (024110) 15,450 20 .13 15,450 15,470 15,370 622,127 9,598,606,850
콜마홀딩스 (024720) 11,770 -470 -3.84 11,860 12,060 11,540 905,962 10,659,942,320
대원화성 (024890) 901 3 .33 898 910 897 21,795 19,692,649
디와이덕양 (024900) 2,655 15 .57 2,655 2,685 2,640 31,767 84,572,369
KPX케미칼 (025000) 44,500 -50 -.11 44,650 44,950 44,350 7,377 328,336,200
SJM홀딩스 (025530) 3,355 -45 -1.32 3,400 3,415 3,330 7,473 25,206,585
한국단자 (025540) 59,900 -600 -.99 60,300 60,400 59,700 27,022 1,618,821,950
미래산업 (025560) 647 6 .94 639 653 638 344,808 222,538,567
제이준코스메틱 (025620) 8,160 160 2 7,940 8,160 7,940 26,179 210,816,430
한솔홈데코 (025750) 756 -21 -2.7 762 780 741 2,235,861 1,687,818,743
이구산업 (025820) 4,220 -5 -.12 4,230 4,245 4,205 83,254 352,075,725
남해화학 (025860) 7,160 -60 -.83 7,290 7,330 7,140 92,225 667,008,515
한국주강 (025890) 1,807 15 .84 1,787 1,807 1,787 24,614 44,156,870
스틱인베스트먼트 (026890) 10,600 200 1.92 10,400 10,790 10,330 103,421 1,099,595,505
부국철강 (026940) 2,370 0 0 2,375 2,385 2,355 37,054 87,669,585
동서 (026960) 24,150 -250 -1.02 24,250 24,850 24,050 60,342 1,463,131,225
BGF (027410) 3,745 35 .94 3,690 3,745 3,690 108,440 404,762,520
마니커 (027740) 1,156 91 8.54 1,087 1,287 1,054 66,349,787 79,564,191,571
한국제지 (027970) 826 -3 -.36 829 840 823 45,811 37,888,760
삼성E&A (028050) 20,700 250 1.22 20,500 21,200 20,500 1,030,420 21,533,208,900
동아지질 (028100) 15,290 110 .72 15,330 15,500 15,120 40,218 616,761,200
삼성물산 (028260) 139,000 14600 11.74 124,500 140,400 124,400 1,746,887 237,846,914,950
삼성물산우B (02826K) 103,000 7900 8.31 95,100 104,400 94,200 27,882 2,822,555,800
팬오션 (028670) 3,585 35 .99 3,530 3,610 3,530 664,041 2,380,046,865
케이씨 (029460) 21,600 200 .93 21,400 21,650 20,850 19,245 411,925,050
신도리코 (029530) 44,400 600 1.37 43,500 44,550 43,450 4,732 208,633,550
삼성카드 (029780) 42,250 400 .96 41,750 42,300 41,750 53,954 2,272,783,175
제일기획 (030000) 18,080 -80 -.44 18,100 18,160 18,010 138,562 2,502,828,300
NICE평가정보 (030190) 14,140 -330 -2.28 14,470 14,470 14,020 49,473 698,885,745
KT (030200) 51,300 -600 -1.16 52,000 52,300 51,300 503,850 26,387,455,560
다올투자증권 (030210) 3,315 110 3.43 3,270 3,345 3,190 123,907 408,602,973
교보증권 (030610) 7,630 260 3.53 7,380 7,630 7,370 307,469 2,307,214,205
동원수산 (030720) 5,430 30 .56 5,400 5,450 5,280 24,969 132,964,410
서울보증보험 (031210) 33,850 150 .45 33,700 34,050 33,450 72,236 2,437,453,250
신세계인터내셔날 (031430) 10,250 50 .49 10,200 10,440 10,150 117,286 1,206,385,100
신세계푸드 (031440) 33,500 200 .6 33,300 33,600 32,900 5,700 190,602,800
아이티센씨티에스 (031820) 616 11 1.82 605 631 605 461,243 286,489,760
롯데관광개발 (032350) 10,960 -730 -6.24 11,810 11,820 10,850 803,897 8,984,064,365
황금에스티 (032560) 5,620 120 2.18 5,500 5,620 5,500 22,607 125,989,765
LG유플러스 (032640) 13,000 120 .93 12,950 13,050 12,900 1,056,347 13,722,747,328
삼성생명 (032830) 91,500 3300 3.74 88,000 92,900 87,300 406,323 36,817,316,350
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 11,910 -40 -.33 11,900 12,100 11,880 38,921 465,574,670
체시스 (033250) 1,108 -11 -.98 1,119 1,134 1,105 142,655 159,706,208
유나이티드제약 (033270) 19,690 600 3.14 19,120 19,710 19,040 44,400 862,739,805
SJG세종 (033530) 4,360 10 .23 4,360 4,440 4,355 20,200 88,342,885
KT&G (033780) 118,400 200 .17 118,000 119,500 117,800 240,677 28,540,351,100
무학 (033920) 7,550 280 3.85 7,280 7,680 7,240 105,075 783,227,620
두산에너빌리티 (034020) 39,100 1900 5.11 38,650 39,300 37,100 17,374,970 666,170,610,775
SBS (034120) 23,400 -600 -2.5 23,850 24,000 23,250 80,001 1,877,410,000
LG디스플레이 (034220) 8,300 40 .48 8,270 8,360 8,270 664,366 5,518,676,875
파라다이스 (034230) 13,450 -100 -.74 13,540 13,700 13,320 313,066 4,227,457,750
NICE (034310) 11,410 30 .26 11,380 11,480 11,310 21,824 248,128,650
인천도시가스 (034590) 25,000 0 0 25,000 25,100 24,850 1,316 32,883,700
SK (034730) 139,300 -100 -.07 139,100 140,000 138,100 82,070 11,429,867,350
SK우 (03473K) 122,600 100 .08 122,100 123,500 122,100 830 101,953,800
한국토지신탁 (034830) 1,100 6 .55 1,094 1,104 1,094 397,526 437,445,977
HS애드 (035000) 7,040 20 .28 7,020 7,080 7,000 22,951 161,202,650
백산 (035150) 14,550 -190 -1.29 14,800 14,800 14,550 32,473 474,657,270
강원랜드 (035250) 17,150 210 1.24 16,840 17,160 16,840 449,931 7,689,323,450
NAVER (035420) 184,800 -200 -.11 185,900 186,500 184,600 382,117 70,799,263,746
신세계 I&C (035510) 12,110 160 1.34 11,910 12,250 11,910 83,612 1,014,796,835
카카오 (035720) 37,450 900 2.46 36,700 37,950 36,700 1,327,371 49,812,188,400
콘텐트리중앙 (036420) 9,830 180 1.87 9,700 10,010 9,550 68,454 674,733,550
한국가스공사 (036460) 38,500 450 1.18 38,000 38,500 37,450 344,318 13,132,904,050
SNT홀딩스 (036530) 42,150 2050 5.11 40,550 42,200 39,700 41,579 1,715,704,675
엔씨소프트 (036570) 155,500 -100 -.06 155,700 159,100 155,300 68,349 10,681,453,100
팜스코 (036580) 2,310 25 1.09 2,290 2,330 2,285 23,350 53,751,130
YG PLUS (037270) 5,870 20 .34 5,920 5,920 5,760 594,976 3,474,506,005
LG헬로비전 (037560) 2,560 10 .39 2,520 2,580 2,520 241,170 616,459,546
광주신세계 (037710) 27,900 0 0 27,900 28,000 27,850 13,149 366,848,850
하나투어 (039130) 47,900 -800 -1.64 48,800 49,150 47,100 73,147 3,527,647,550
키움증권 (039490) 149,800 5400 3.74 144,300 149,800 144,200 86,811 12,884,178,900
HDC랩스 (039570) 8,820 120 1.38 8,700 8,870 8,640 11,473 101,097,615
상신브레이크 (041650) 3,010 25 .84 2,985 3,015 2,970 31,112 93,242,584
한화오션 (042660) 79,200 1600 2.06 77,600 80,100 77,600 1,367,156 108,492,134,200
HD현대인프라코어 (042670) 8,880 30 .34 8,750 8,910 8,590 812,719 7,174,420,680
한미반도체 (042700) 84,200 -1200 -1.41 86,100 86,200 83,500 630,075 53,392,099,000
주연테크 (044380) 328 1 .31 328 338 323 107,107 35,337,575
KSS해운 (044450) 9,530 -20 -.21 9,550 9,680 9,470 76,612 735,773,775
코스맥스비티아이 (044820) 12,890 -50 -.39 12,960 13,010 12,740 11,120 143,192,010
대우건설 (047040) 3,785 -5 -.13 3,805 3,865 3,750 1,413,292 5,376,238,522
포스코인터내셔널 (047050) 48,100 500 1.05 47,750 49,200 47,350 315,549 15,254,001,050
유니온머티리얼 (047400) 1,633 -17 -1.03 1,647 1,689 1,630 126,450 207,455,148
한국항공우주 (047810) 87,700 1200 1.39 88,000 88,500 86,700 536,310 47,069,944,650
동원F&B (049770) 39,800 -500 -1.24 40,200 40,250 39,400 16,695 664,794,900
우진플라임 (049800) 2,060 -5 -.24 2,080 2,080 2,045 10,800 22,172,885
한전KPS (051600) 41,400 250 .61 41,450 41,700 40,900 127,322 5,269,591,100
진양화학 (051630) 2,040 0 0 2,030 2,070 2,030 42,994 87,905,048
LG생활건강 (051900) 311,500 -500 -.16 312,500 316,500 311,000 22,361 6,996,532,250
LG생활건강우 (051905) 121,000 -100 -.08 123,000 123,000 120,700 2,437 295,512,750
LG화학 (051910) 188,000 -1700 -.9 189,600 192,000 187,600 379,736 71,831,693,100
LG화학우 (051915) 97,300 200 .21 96,500 98,500 91,000 43,481 4,214,467,150
한전기술 (052690) 62,100 -900 -1.43 63,900 64,000 61,700 172,639 10,777,852,000
스카이라이프 (053210) 4,375 -5 -.11 4,390 4,430 4,355 36,451 159,853,855
한미글로벌 (053690) 16,040 -230 -1.41 16,110 16,230 16,010 28,570 459,804,730
테이팩스 (055490) 13,470 100 .75 13,250 13,580 13,210 5,517 74,036,530
신한지주 (055550) 53,800 0 0 53,900 54,300 53,600 855,647 46,138,708,450
현대홈쇼핑 (057050) 51,900 600 1.17 51,100 51,900 50,900 6,836 351,920,300
포스코스틸리온 (058430) 37,800 550 1.48 37,700 37,950 37,400 11,796 445,062,925
세아홀딩스 (058650) 97,100 300 .31 99,500 99,500 97,100 136 13,335,400
다스코 (058730) 3,025 -40 -1.31 3,065 3,070 3,015 100,469 305,129,967
KTcs (058850) 2,850 20 .71 2,830 2,865 2,830 140,492 400,475,264
KTis (058860) 2,955 45 1.55 2,905 2,955 2,895 283,283 830,343,140
HL홀딩스 (060980) 37,900 -50 -.13 37,800 38,050 37,300 17,377 655,957,100
산일전기 (062040) 67,100 0 0 68,500 68,500 63,700 240,903 16,022,882,350
종근당바이오 (063160) 22,300 400 1.83 21,900 22,500 21,900 4,169 92,906,600
현대로템 (064350) 119,600 5900 5.19 116,100 120,600 114,800 1,411,119 168,074,005,200
LG씨엔에스 (064400) 53,200 400 .76 52,500 53,700 52,500 156,131 8,296,854,400
SNT모티브 (064960) 31,300 2200 7.56 29,200 31,400 29,200 149,705 4,620,490,750
LG전자 (066570) 70,300 -200 -.28 70,500 70,800 70,100 240,943 16,953,074,700
LG전자우 (066575) 34,600 -50 -.14 34,550 34,800 34,400 24,674 854,633,075
엘앤에프 (066970) 54,500 -2600 -4.55 57,000 57,700 54,200 314,158 17,556,612,950
세이브존I&C (067830) 2,440 -5 -.2 2,445 2,470 2,435 42,584 104,490,485
셀트리온 (068270) 156,600 1300 .84 155,800 157,000 155,100 444,093 69,358,767,050
삼성출판사 (068290) 17,570 0 0 17,770 18,360 17,560 46,756 834,962,840
TKG휴켐스 (069260) 15,980 -60 -.37 16,000 16,080 15,960 39,840 637,406,630
대호에이엘 (069460) 1,788 22 1.25 1,766 1,793 1,740 280,363 495,991,400
대웅제약 (069620) 145,200 6900 4.99 139,700 146,600 139,000 33,386 4,817,535,850
한세엠케이 (069640) 1,280 -13 -1.01 1,293 1,293 1,232 197,435 248,895,202
DSR제강 (069730) 3,560 5 .14 3,555 3,560 3,515 10,980 38,777,815
현대백화점 (069960) 66,200 -200 -.3 67,400 67,800 65,700 46,642 3,107,692,300
모나용평 (070960) 4,400 5 .11 4,400 4,435 4,345 108,048 473,410,769
한국금융지주 (071050) 97,700 1000 1.03 96,700 98,200 96,300 199,206 19,454,764,050
한국금융지주우 (071055) 72,400 900 1.26 71,500 72,600 70,900 20,698 1,494,643,300
하이스틸 (071090) 4,100 20 .49 4,070 4,100 4,010 370,343 1,503,696,594
지역난방공사 (071320) 72,800 3900 5.66 69,600 72,800 67,900 32,933 2,333,305,650
롯데하이마트 (071840) 7,550 110 1.48 7,520 7,570 7,470 13,327 100,229,465
코아스 (071950) 9,630 260 2.77 9,510 9,700 9,300 39,505 373,125,150
HD현대마린엔진 (071970) 41,200 2500 6.46 39,400 42,500 39,400 838,699 34,760,624,600
유엔젤 (072130) 5,250 170 3.35 5,090 5,260 5,090 183,971 955,817,210
농심홀딩스 (072710) 72,300 0 0 71,900 72,400 71,900 4,943 356,512,600
금호타이어 (073240) 4,340 -35 -.8 4,375 4,380 4,315 575,070 2,491,830,614
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,260 -5 -.15 3,280 3,280 3,255 11,972 39,005,960
세진중공업 (075580) 12,030 2770 29.91 9,680 12,030 9,600 13,354,919 151,216,433,155
유니퀘스트 (077500) 6,150 60 .99 6,070 6,160 6,060 54,807 335,117,705
STX엔진 (077970) 25,800 350 1.38 25,300 26,150 24,975 372,759 9,580,363,575
텔코웨어 (078000) 12,920 10 .08 12,920 12,940 12,910 308,352 3,984,058,085
에이블씨엔씨 (078520) 6,940 -30 -.43 7,000 7,020 6,900 39,551 276,027,505
GS (078930) 39,850 400 1.01 39,400 40,100 39,150 255,478 10,178,031,700
GS우 (078935) 38,300 350 .92 38,150 38,350 37,800 6,119 233,716,950
CJ CGV (079160) 4,595 -30 -.65 4,625 4,705 4,400 192,063 887,526,190
현대리바트 (079430) 7,720 120 1.58 7,610 7,820 7,610 16,297 125,117,090
LIG넥스원 (079550) 418,500 13000 3.21 420,000 422,500 409,000 142,073 59,159,105,500
전진건설로봇 (079900) 51,500 -100 -.19 50,200 51,900 49,550 111,908 5,672,162,050
휴비스 (079980) 2,910 -10 -.34 2,965 2,965 2,900 37,043 108,314,370
일진다이아 (081000) 12,240 0 0 12,350 12,440 12,240 6,396 78,680,130
미스토홀딩스 (081660) 35,450 -500 -1.39 35,950 36,500 35,400 137,950 4,931,883,975
동양생명 (082640) 5,570 90 1.64 5,470 5,590 5,470 92,994 514,640,595
한화엔진 (082740) 29,150 850 3 28,500 29,700 28,500 883,720 25,743,140,225
그린케미칼 (083420) 8,760 500 6.05 8,280 8,760 8,280 434,650 3,742,605,190
대한제강 (084010) 17,090 290 1.73 16,700 17,090 16,700 39,874 673,997,695
동양고속 (084670) 7,540 40 .53 7,540 7,840 7,440 6,937 52,557,915
이월드 (084680) 1,442 -8 -.55 1,460 1,460 1,442 123,921 179,628,763
대상홀딩스 (084690) 9,460 60 .64 9,370 9,510 9,360 126,872 1,198,416,075
대상홀딩스우 (084695) 14,360 -80 -.55 14,400 14,500 14,360 6,268 90,432,250
TBH글로벌 (084870) 1,208 59 5.13 1,149 1,215 1,147 36,760 43,180,850
엔케이 (085310) 835 -2 -.24 838 849 827 122,295 101,917,805
미래에셋생명 (085620) 5,350 -70 -1.29 5,350 5,460 5,350 70,476 381,547,760
현대글로비스 (086280) 109,600 -200 -.18 109,600 110,300 108,500 220,443 24,126,016,822
하나금융지주 (086790) 67,400 -200 -.3 67,200 68,200 67,200 549,649 37,122,037,600
이리츠코크렙 (088260) 4,720 -5 -.11 4,725 4,730 4,715 17,401 82,145,005
한화생명 (088350) 2,580 45 1.78 2,525 2,585 2,525 660,012 1,689,637,045
진도 (088790) 1,939 -54 -2.71 1,993 1,993 1,939 36,543 72,307,078
맥쿼리인프라 (088980) 11,590 80 .7 11,510 11,590 11,500 587,502 6,792,528,805
HDC현대EP (089470) 3,725 25 .68 3,770 3,770 3,705 9,763 36,300,990
제주항공 (089590) 6,800 20 .29 6,700 6,810 6,700 77,506 523,836,840
롯데렌탈 (089860) 31,100 500 1.63 31,000 31,100 30,500 20,229 624,508,550
평화산업 (090080) 1,652 -34 -2.02 1,608 1,930 1,553 33,129,442 57,637,361,357
노루페인트 (090350) 8,370 0 0 8,410 8,590 8,300 216,567 1,821,145,945
노루페인트우 (090355) 13,350 10 .07 13,370 13,370 13,250 1,270 16,949,660
메타랩스 (090370) 1,411 6 .43 1,394 1,413 1,394 23,647 33,243,348
아모레퍼시픽 (090430) 126,200 4200 3.44 122,600 126,900 122,300 294,243 37,015,570,350
아모레퍼시픽우 (090435) 38,900 750 1.97 38,150 39,200 38,150 12,656 491,776,725
비에이치 (090460) 12,790 110 .87 12,670 12,820 12,320 76,414 973,992,560
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,055 10 .49 2,030 2,070 2,030 244,143 501,043,130
디아이씨 (092200) 4,820 -5 -.1 4,870 4,915 4,795 216,164 1,050,917,570
KEC (092220) 724 9 1.26 716 729 715 272,391 196,835,983
KPX홀딩스 (092230) 64,500 900 1.42 63,600 65,100 63,600 6,010 386,986,300
기신정기 (092440) 2,455 20 .82 2,465 2,465 2,445 5,857 14,420,875
DYP (092780) 4,540 -10 -.22 4,510 4,570 4,510 8,144 37,016,960
넥스틸 (092790) 14,520 320 2.25 14,440 14,640 13,550 765,671 10,996,414,810
LF (093050) 15,410 110 .72 15,220 15,550 15,220 30,935 477,454,360
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,095 -50 -2.33 2,150 2,185 2,085 647,218 1,372,310,474
후성 (093370) 4,060 -10 -.25 4,040 4,120 4,035 168,053 685,719,296
효성ITX (094280) 12,030 -40 -.33 12,140 12,180 12,000 13,988 168,587,195
맵스리얼티1 (094800) 4,380 20 .46 4,400 4,400 4,335 26,296 114,652,950
AJ네트웍스 (095570) 3,640 -10 -.27 3,635 3,660 3,625 71,547 260,383,379
웅진씽크빅 (095720) 1,733 5 .29 1,726 1,749 1,713 292,036 504,532,638
JW홀딩스 (096760) 3,130 35 1.13 3,110 3,135 3,100 66,131 206,551,181
SK이노베이션 (096770) 84,300 -200 -.24 84,500 86,200 84,100 203,670 17,303,073,350
SK이노베이션우 (096775) 58,400 -200 -.34 58,600 59,500 58,300 6,919 405,366,800
HJ중공업 (097230) 7,530 390 5.46 7,150 7,570 7,090 1,292,776 9,590,490,615
엠씨넥스 (097520) 28,500 450 1.6 28,200 28,600 27,750 94,614 2,681,307,375
CJ제일제당 (097950) 225,500 -500 -.22 226,500 227,000 225,000 62,180 14,036,328,000
CJ제일제당 우 (097955) 136,400 -100 -.07 136,500 136,500 135,200 1,923 261,505,450
SK오션플랜트 (100090) 19,960 -1090 -5.18 21,000 21,000 19,920 620,266 12,532,267,525
비상교육 (100220) 5,840 270 4.85 5,600 5,920 5,560 539,295 3,109,964,990
진양홀딩스 (100250) 3,045 10 .33 3,035 3,050 3,025 20,373 61,898,504
SNT에너지 (100840) 40,550 1500 3.84 39,200 41,100 38,800 135,974 5,483,275,675
인바이오젠 (101140) 12,380 -90 -.72 12,470 13,320 12,020 21,207 268,498,965
해태제과식품 (101530) 6,740 220 3.37 6,510 6,740 6,510 35,153 234,341,875
동성케미컬 (102260) 3,955 5 .13 3,950 3,990 3,895 40,537 160,674,110
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,600 100 .95 10,570 10,680 10,510 13,868 147,052,800
풍산 (103140) 58,700 700 1.21 58,000 59,400 58,000 111,914 6,589,824,900
일진전기 (103590) 30,900 0 0 31,600 31,600 30,250 866,424 26,693,762,400
한국철강 (104700) 9,000 -120 -1.32 9,110 9,150 8,980 9,479 85,770,275
KB금융 (105560) 98,000 1700 1.77 96,500 98,200 96,000 1,053,819 102,910,515,700
한세실업 (105630) 10,090 -260 -2.51 10,290 10,360 10,030 156,170 1,581,082,210
우진 (105840) 8,900 90 1.02 9,020 9,100 8,670 472,221 4,197,665,850
미원홀딩스 (107590) 74,700 700 .95 74,000 74,700 74,000 437 32,395,600
LX세미콘 (108320) 60,500 1200 2.02 59,300 61,000 59,300 27,138 1,635,588,350
LX하우시스 (108670) 28,750 -250 -.86 29,050 29,350 28,600 15,022 433,748,675
LX하우시스우 (108675) 18,030 70 .39 18,010 18,030 17,600 806 14,377,970
주성코퍼레이션 (109070) 977 39 4.16 938 991 928 818,956 796,708,840
호전실업 (111110) 8,360 0 0 8,420 8,450 8,350 32,994 277,018,830
동인기연 (111380) 15,650 70 .45 15,860 16,130 15,410 17,941 280,287,015
영원무역 (111770) 57,300 1500 2.69 57,000 57,900 55,900 74,417 4,237,351,500
씨에스윈드 (112610) 50,500 -1200 -2.32 50,400 52,100 50,100 620,273 31,650,117,200
GKL (114090) 13,410 -80 -.59 13,550 13,660 13,280 200,395 2,702,119,510
대성에너지 (117580) 7,750 110 1.44 7,760 7,800 7,700 32,617 252,819,940
메타케어 (118000) 316 1 .32 315 317 312 102,223 32,148,456
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 98,600 800 .82 97,800 99,200 97,800 1,368 135,087,100
코오롱인더 (120110) 30,350 -250 -.82 30,350 30,800 30,250 63,209 1,925,935,850
코오롱인더우 (120115) 20,450 50 .25 20,400 20,600 20,300 5,175 106,058,350
아이마켓코리아 (122900) 7,930 30 .38 7,910 7,940 7,890 24,641 195,142,230
한국화장품 (123690) 6,770 10 .15 6,760 6,860 6,700 41,525 281,962,895
SJM (123700) 3,125 5 .16 3,120 3,135 3,110 10,021 31,291,518
한국자산신탁 (123890) 2,385 5 .21 2,380 2,395 2,370 86,932 207,209,667
현대퓨처넷 (126560) 3,250 10 .31 3,250 3,280 3,215 100,998 327,207,970
수산인더스트리 (126720) 21,350 -150 -.7 21,700 21,850 21,200 47,988 1,027,709,775
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 291,500 6500 2.28 289,000 296,000 287,000 62,521 18,222,270,500
인터지스 (129260) 2,650 15 .57 2,625 2,670 2,625 61,320 162,213,255
한전산업 (130660) 11,970 -170 -1.4 12,240 12,240 11,800 312,858 3,757,575,580
화인베스틸 (133820) 813 8 .99 805 823 800 362,542 294,422,869
미원화학 (134380) 77,800 300 .39 78,200 78,200 77,800 337 26,285,400
시디즈 (134790) 26,650 -350 -1.3 27,000 27,550 26,600 9,283 249,768,075
선진 (136490) 8,520 430 5.32 8,090 8,560 8,080 532,430 4,463,167,135
에스디바이오센서 (137310) 10,560 590 5.92 10,380 10,840 10,320 412,367 4,343,993,790
메리츠금융지주 (138040) 112,000 1200 1.08 110,800 112,800 110,800 194,161 21,727,795,300
코오롱ENP (138490) 6,480 60 .93 6,470 6,550 6,420 28,127 182,308,825
BNK금융지주 (138930) 10,450 90 .87 10,370 10,480 10,370 452,806 4,726,915,655
iM금융지주 (139130) 10,590 20 .19 10,510 10,610 10,470 316,756 3,342,649,955
이마트 (139480) 85,900 -800 -.92 87,200 87,200 85,100 122,703 10,500,034,550
아주스틸 (139990) 3,845 20 .52 3,820 3,850 3,790 14,548 55,583,935
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,555 -11 -.7 1,578 1,578 1,549 14,021 21,941,369
다이나믹디자인 (145210) 998 26 2.67 965 1,034 951 93,559 92,055,860
케이탑리츠 (145270) 924 4 .43 921 927 917 89,024 81,990,057
덴티움 (145720) 62,500 -100 -.16 62,500 63,300 62,200 17,057 1,069,172,100
삼양사 (145990) 48,150 0 0 48,200 48,200 47,800 6,777 325,102,550
삼양사우 (145995) 31,400 200 .64 31,450 31,450 31,050 496 15,475,000
한국ANKOR유전 (152550) 252 2 .8 250 253 249 300,478 75,564,782
DSR (155660) 3,820 55 1.46 3,785 3,820 3,765 7,647 29,030,115
애경케미칼 (161000) 10,140 70 .7 9,920 10,440 9,920 630,022 6,407,311,835
한국타이어앤테크놀로지 (161390) 38,450 -250 -.65 38,900 39,200 38,450 478,405 18,516,698,855
한국콜마 (161890) 85,600 1100 1.3 84,500 86,100 83,700 166,552 14,202,654,250
동일고무벨트 (163560) 7,360 -120 -1.6 7,470 7,480 7,350 31,160 230,366,815
동아에스티 (170900) 48,250 2150 4.66 46,650 48,750 46,650 41,043 1,972,899,225
JB금융지주 (175330) 17,380 -90 -.52 17,460 17,540 17,280 249,458 4,332,445,100
PI첨단소재 (178920) 18,320 -80 -.43 18,500 18,730 18,000 142,721 2,611,749,590
한진칼 (180640) 111,300 -2800 -2.45 114,200 116,700 110,900 102,137 11,510,751,300
한진칼우 (18064K) 35,550 -1200 -3.27 36,350 37,500 35,000 85,463 3,074,721,425
NHN (181710) 19,160 -370 -1.89 19,310 19,630 19,100 46,951 905,535,930
아세아시멘트 (183190) 11,180 -390 -3.37 11,570 11,690 11,080 152,603 1,730,445,465
종근당 (185750) 79,200 -300 -.38 79,500 81,400 79,000 24,565 1,957,028,350
더블유게임즈 (192080) 50,100 0 0 50,300 50,700 50,100 28,839 1,449,706,700
쿠쿠홀딩스 (192400) 29,600 -300 -1 29,800 30,050 28,850 24,552 721,408,425
드림텍 (192650) 6,010 10 .17 6,020 6,110 6,000 99,022 600,887,330
코스맥스 (192820) 204,500 500 .25 205,000 206,750 202,000 32,273 6,604,781,750
제이에스코퍼레이션 (194370) 9,060 430 4.98 8,570 9,680 8,560 684,666 6,295,894,740
해성디에스 (195870) 18,640 -160 -.85 18,800 18,860 18,600 137,098 2,567,322,835
서연이화 (200880) 11,380 60 .53 11,340 11,460 11,230 62,545 710,865,245
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,100 -150 -.44 34,300 34,400 34,000 136,523 4,657,779,225
삼성바이오로직스 (207940) 1,100,000 73000 7.11 1,033,000 1,119,000 1,032,000 214,102 232,040,600,000
디와이파워 (210540) 12,540 60 .48 12,480 12,610 12,300 40,997 512,930,995
SK디앤디 (210980) 9,000 580 6.89 8,480 9,010 8,480 80,469 710,690,670
한솔제지 (213500) 8,330 60 .73 8,280 8,340 8,260 45,862 380,548,090
이노션 (214320) 17,630 0 0 17,630 17,780 17,580 60,036 1,060,799,120
금호에이치티 (214330) 648 10 1.57 638 653 638 443,208 286,602,305
경보제약 (214390) 5,320 180 3.5 5,100 5,320 5,090 15,170 79,101,710
토니모리 (214420) 8,750 -80 -.91 8,960 8,990 8,700 139,474 1,228,946,815
잇츠한불 (226320) 12,030 180 1.52 11,850 12,060 11,840 17,440 209,178,745
현대코퍼레이션홀딩스 (227840) 11,340 10 .09 11,350 11,400 11,270 6,838 77,558,880
LS에코에너지 (229640) 34,900 -400 -1.13 35,650 35,700 34,300 141,122 4,893,580,850
JW생명과학 (234080) 11,980 170 1.44 11,740 12,060 11,740 28,453 340,934,790
두산밥캣 (241560) 48,000 -250 -.52 48,350 48,900 47,550 147,230 7,061,329,600
화승엔터프라이즈 (241590) 7,840 -30 -.38 7,970 7,970 7,810 63,678 499,814,255
에이플러스에셋 (244920) 5,050 -130 -2.51 5,150 5,150 4,985 78,908 398,002,505
솔루엠 (248070) 16,230 30 .19 16,290 16,350 16,110 81,941 1,330,368,490
샘표식품 (248170) 26,150 100 .38 26,400 26,400 26,000 8,017 209,423,100
일동제약 (249420) 11,850 330 2.86 11,560 11,910 11,560 69,514 822,386,445
넷마블 (251270) 51,400 -100 -.19 51,700 52,100 51,100 85,841 4,425,332,350
크래프톤 (259960) 386,000 6500 1.71 379,000 386,000 378,500 115,851 44,464,792,000
크라운제과 (264900) 8,400 150 1.82 8,250 8,400 8,240 15,219 127,132,215
크라운제과우 (26490K) 9,780 30 .31 9,760 9,820 9,690 2,428 23,641,400
HD현대 (267250) 84,200 1800 2.18 82,800 85,300 82,700 166,201 14,022,815,950
HD현대일렉트릭 (267260) 375,000 -1500 -.4 376,000 377,500 367,000 207,159 77,282,866,750
HD현대건설기계 (267270) 71,800 -400 -.55 72,100 72,200 70,100 48,151 3,444,968,450
경동도시가스 (267290) 18,390 10 .05 18,330 18,490 18,330 8,999 165,588,550
아시아나IDT (267850) 11,550 -30 -.26 11,520 11,620 11,520 5,453 63,087,360
미원에스씨 (268280) 165,800 3200 1.97 160,300 167,200 160,300 2,510 415,096,600
오리온 (271560) 111,700 -5200 -4.45 118,800 118,800 111,300 468,232 52,848,508,350
일진하이솔루스 (271940) 12,730 -300 -2.3 13,030 13,170 12,720 57,476 740,664,995
제일약품 (271980) 12,520 520 4.33 12,000 12,660 12,000 74,946 929,584,625
한화시스템 (272210) 46,500 1700 3.79 45,400 47,400 45,300 2,664,032 123,989,603,050
진에어 (272450) 8,970 0 0 9,030 9,030 8,900 51,112 456,475,205
삼양패키징 (272550) 13,200 -100 -.75 13,340 13,340 13,100 19,903 262,132,265
에이피알 (278470) 114,800 1700 1.5 113,200 115,500 112,100 401,744 45,765,907,050
롯데웰푸드 (280360) 110,400 -1700 -1.52 112,600 112,600 110,000 24,338 2,691,835,900
케이씨텍 (281820) 26,650 -200 -.74 26,650 27,500 26,500 84,633 2,257,442,650
BGF리테일 (282330) 99,700 -600 -.6 100,200 100,900 99,500 38,512 3,843,187,500
쿠쿠홈시스 (284740) 27,150 450 1.69 27,000 27,700 26,550 96,899 2,627,086,200
SK케미칼 (285130) 53,700 0 0 54,100 55,000 52,900 48,796 2,623,539,050
SK케미칼우 (28513K) 22,950 150 .66 22,450 23,000 22,450 6,898 157,473,000
롯데이노베이트 (286940) 18,670 10 .05 18,660 18,830 18,600 7,815 146,234,695
하나제약 (293480) 11,360 60 .53 11,310 11,460 11,310 5,677 64,823,330
신한알파리츠 (293940) 5,720 -10 -.17 5,710 5,740 5,700 76,179 435,284,665
HDC현대산업개발 (294870) 24,800 400 1.64 24,200 25,500 24,200 180,978 4,480,535,650
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 233,500 500 .21 237,000 241,000 233,500 7,607 1,797,830,250
효성중공업 (298040) 598,000 16000 2.75 585,000 599,000 576,000 50,922 29,939,813,000
HS효성첨단소재 (298050) 195,000 -900 -.46 196,000 198,300 194,300 8,460 1,662,327,400
에어부산 (298690) 2,050 -25 -1.2 2,100 2,100 2,040 146,903 303,075,990
한일시멘트 (300720) 17,070 150 .89 16,920 17,350 16,910 38,738 662,359,660
SK바이오사이언스 (302440) 43,000 2350 5.78 42,450 45,100 42,150 511,809 22,337,193,825
세아제강 (306200) 164,000 -200 -.12 167,000 167,000 164,000 5,120 844,377,900
현대오토에버 (307950) 133,000 1300 .99 131,900 136,200 131,800 32,097 4,300,808,550
씨티알모빌리티 (308170) 6,100 -10 -.16 6,130 6,150 5,900 8,888 53,098,780
우리금융지주 (316140) 17,990 -10 -.06 17,960 18,100 17,950 1,077,895 19,407,591,475
자이에스앤디 (317400) 3,470 45 1.31 3,425 3,485 3,425 17,274 59,725,277
HD현대에너지솔루션 (322000) 47,150 200 .43 47,700 48,050 46,750 274,204 13,002,110,000
카카오뱅크 (323410) 22,900 650 2.92 22,250 23,100 22,250 441,751 10,104,222,325
SK바이오팜 (326030) 92,500 3300 3.7 89,200 93,000 89,200 229,037 21,088,340,200
HD현대중공업 (329180) 399,000 2000 .5 398,000 414,000 398,000 160,850 65,112,609,750
롯데리츠 (330590) 3,650 -5 -.14 3,660 3,660 3,615 201,529 732,811,326
이지스밸류리츠 (334890) 4,710 -25 -.53 4,750 4,755 4,690 39,759 187,510,273
두산퓨얼셀 (336260) 17,190 -370 -2.11 17,440 17,560 17,050 203,274 3,500,425,440
두산퓨얼셀1우 (33626K) 4,755 -60 -1.25 4,950 4,950 4,740 22,499 107,559,875
두산퓨얼셀2우B (33626L) 8,350 -30 -.36 8,410 8,450 7,990 9,810 79,264,710
솔루스첨단소재 (336370) 7,570 -150 -1.94 7,750 7,790 7,480 141,029 1,076,762,275
솔루스첨단소재1우 (33637K) 1,708 -9 -.52 1,717 1,717 1,696 22,364 38,096,774
솔루스첨단소재2우B (33637L) 4,120 65 1.6 4,100 4,150 3,990 18,616 75,235,715
NH프라임리츠 (338100) 4,580 0 0 4,615 4,615 4,470 31,791 145,139,850
교촌에프앤비 (339770) 4,940 -70 -1.4 5,010 5,060 4,935 75,227 373,138,303
KCC글라스 (344820) 30,000 100 .33 30,150 30,150 29,850 15,504 464,513,600
제이알글로벌리츠 (348950) 2,770 10 .36 2,760 2,775 2,745 281,384 775,727,230
이지스레지던스리츠 (350520) 4,220 5 .12 4,210 4,240 4,210 13,651 57,581,470
하이브 (352820) 279,000 1500 .54 279,500 283,000 275,500 148,175 41,459,125,250
대덕전자 (353200) 14,830 90 .61 14,740 14,910 14,730 148,301 2,198,446,130
대덕전자1우 (35320K) 7,450 0 0 7,450 7,540 7,390 1,245 9,230,020
코람코라이프인프라리츠 (357120) 4,545 -20 -.44 4,565 4,570 4,515 97,450 441,780,169
미래에셋맵스리츠 (357250) 2,795 5 .18 2,800 2,805 2,780 37,969 106,100,482
마스턴프리미어리츠 (357430) 1,463 2 .14 1,465 1,470 1,461 17,838 26,100,307
SK아이이테크놀로지 (361610) 20,800 -250 -1.19 21,050 21,450 20,775 99,698 2,099,590,450
티와이홀딩스 (363280) 2,260 20 .89 2,240 2,280 2,225 37,382 84,171,190
티와이홀딩스우 (36328K) 3,685 -5 -.14 3,690 3,690 3,650 6,430 23,533,785
ESR켄달스퀘어리츠 (365550) 4,530 -10 -.22 4,600 4,600 4,520 168,188 762,493,953
한컴라이프케어 (372910) 2,950 95 3.33 2,855 2,975 2,845 103,886 302,427,025
LG에너지솔루션 (373220) 277,500 -2000 -.72 278,500 285,000 277,500 179,424 50,258,457,750
DL이앤씨 (375500) 45,750 550 1.22 45,700 47,450 45,450 271,867 12,630,466,875
DL이앤씨우 (37550K) 19,600 250 1.29 19,360 19,640 19,350 10,654 208,162,755
DL이앤씨2우(전환) (37550L) 30,050 500 1.69 29,950 30,950 29,950 8,446 257,077,200
디앤디플랫폼리츠 (377190) 3,250 0 0 3,250 3,250 3,225 53,437 173,180,208
카카오페이 (377300) 29,700 650 2.24 29,050 30,250 29,050 176,027 5,258,240,000
바이오노트 (377740) 4,710 40 .86 4,735 4,830 4,695 98,152 465,648,840
화승알앤에이 (378850) 3,185 20 .63 3,170 3,195 3,145 37,941 120,138,220
케이카 (381970) 14,230 -190 -1.32 14,400 14,400 14,110 79,272 1,126,928,775
F&F (383220) 68,500 -200 -.29 68,700 69,900 68,100 42,135 2,905,877,750
LX홀딩스 (383800) 7,190 -10 -.14 7,250 7,250 7,110 59,248 424,332,935
LX홀딩스1우 (38380K) 8,370 -290 -3.35 8,680 8,680 8,350 1,174 9,884,540
SK리츠 (395400) 4,880 -25 -.51 4,945 4,945 4,875 127,625 624,309,238
미래에셋글로벌리츠 (396690) 2,800 10 .36 2,795 2,800 2,785 28,762 80,382,516
NH올원리츠 (400760) 3,670 10 .27 3,660 3,680 3,655 37,533 137,642,748
SK스퀘어 (402340) 100,800 -300 -.3 101,100 102,200 99,600 293,958 29,614,198,890
쏘카 (403550) 13,500 110 .82 13,380 13,530 13,230 7,003 93,487,155
신한서부티엔디리츠 (404990) 3,450 -10 -.29 3,460 3,480 3,435 20,617 71,079,964
KB발해인프라 (415640) 7,890 40 .51 7,850 7,890 7,840 28,651 225,411,570
코람코더원리츠 (417310) 5,220 20 .38 5,200 5,250 5,180 31,646 164,852,705
KB스타리츠 (432320) 4,010 10 .25 4,000 4,010 3,985 60,391 241,642,130
HD현대마린솔루션 (443060) 164,400 5000 3.14 161,000 167,700 160,500 118,549 19,568,920,450
유니드비티플러스 (446070) 4,015 60 1.52 3,955 4,020 3,930 41,049 163,968,269
삼성FN리츠 (448730) 4,590 0 0 4,590 4,600 4,550 40,483 185,505,580
에코프로머티 (450080) 43,550 250 .58 43,400 44,700 43,250 495,685 21,759,937,600
코오롱모빌리티그룹 (450140) 2,085 20 .97 2,065 2,100 2,050 90,387 188,069,315
코오롱모빌리티그룹우 (45014K) 3,090 0 0 3,090 3,135 3,080 4,674 14,522,020
한화리츠 (451800) 3,800 -10 -.26 3,800 3,815 3,790 91,255 346,592,695
한화갤러리아 (452260) 1,202 -8 -.66 1,225 1,225 1,200 376,672 454,107,872
한화갤러리아우 (45226K) 2,245 25 1.13 2,235 2,250 2,235 2,971 6,662,590
현대그린푸드 (453340) 16,800 -590 -3.39 17,340 17,370 16,000 59,711 1,017,311,215
두산로보틱스 (454910) 48,050 0 0 48,400 48,700 47,950 124,525 6,003,506,475
OCI (456040) 55,900 -700 -1.24 56,800 57,400 55,900 19,169 1,088,086,850
이수스페셜티케미컬 (457190) 40,250 2200 5.78 38,300 41,000 38,300 267,671 10,721,253,775
동국씨엠 (460850) 6,240 0 0 6,250 6,340 6,230 14,879 93,205,260
동국제강 (460860) 8,820 30 .34 8,870 8,870 8,770 64,781 570,078,635
조선내화 (462520) 13,290 80 .61 13,210 13,290 13,170 2,186 28,878,830
시프트업 (462870) 55,300 -1400 -2.47 56,700 56,900 54,000 328,471 18,081,623,050
STX그린로지스 (465770) 8,700 280 3.33 8,420 8,820 8,420 90,773 780,392,065
SK이터닉스 (475150) 21,550 -1350 -5.9 22,200 22,400 21,100 1,773,629 38,525,225,550
더본코리아 (475560) 26,800 100 .37 26,750 27,000 26,600 29,809 799,235,075
씨케이솔루션 (480370) 11,100 180 1.65 10,940 11,230 10,910 106,244 1,177,663,115
신한글로벌액티브리츠 (481850) 1,570 15 .96 1,569 1,587 1,558 86,060 135,694,828
엠앤씨솔루션 (484870) 113,200 9100 8.74 103,100 113,900 102,500 102,287 11,304,623,100
HS효성 (487570) 38,550 -600 -1.53 39,400 39,400 38,300 4,348 168,024,900
한화비전 (489790) 58,800 900 1.55 58,000 58,900 57,600 480,680 28,034,974,600
GS피앤엘 (499790) 27,200 1300 5.02 26,100 28,450 26,100 466,651 12,751,978,725
엘브이엠씨홀딩스 (900140) 1,736 -4 -.23 1,740 1,760 1,725 334,425 583,195,749
프레스티지바이오파마 (950210) 13,620 540 4.13 13,080 13,690 13,080 59,398 799,806,375

Leave a Comment