KOSPI 20250522

KOSPI 일별 조회 데이터 [963] (2025-05-22)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,480 150 2.37 6,340 6,500 6,320 95,813 618,654,290
KR모터스 (000040) 399 -2 -.5 401 401 395 148,993 59,298,144
경방 (000050) 6,990 -260 -3.59 7,170 7,240 6,920 312,017 2,195,852,855
삼양홀딩스 (000070) 63,000 -1100 -1.72 64,100 64,100 62,800 23,500 1,486,340,050
삼양홀딩스우 (000075) 63,000 -1100 -1.72 63,400 63,400 63,000 10 632,800
하이트진로 (000080) 19,200 -50 -.26 19,200 19,420 19,160 130,890 2,519,116,910
하이트진로2우B (000087) 15,290 -10 -.07 15,250 15,300 15,200 697 10,621,910
유한양행 (000100) 105,000 -3500 -3.23 110,500 110,900 104,200 620,032 65,813,450,550
유한양행우 (000105) 98,000 -2000 -2 100,200 100,500 98,000 4,068 403,400,800
CJ대한통운 (000120) 79,100 1500 1.93 77,600 80,400 77,400 108,270 8,598,000,600
하이트진로홀딩스 (000140) 8,580 30 .35 8,600 8,650 8,550 14,373 123,582,850
하이트진로홀딩스우 (000145) 10,620 -50 -.47 10,930 10,930 10,520 131 1,383,260
두산 (000150) 411,000 -5000 -1.2 407,500 419,500 400,500 107,375 44,107,095,000
두산우 (000155) 279,000 -10000 -3.46 281,000 288,500 275,000 80,003 22,380,886,500
두산2우B (000157) 325,000 -32000 -8.96 340,500 353,000 307,500 14,054 4,679,585,250
성창기업지주 (000180) 1,360 -19 -1.38 1,382 1,388 1,359 33,196 45,527,783
DL (000210) 39,600 550 1.41 38,900 40,450 38,200 80,209 3,193,408,675
DL우 (000215) 20,900 -150 -.71 20,800 21,200 20,800 2,587 54,465,600
유유제약 (000220) 4,705 125 2.73 4,580 4,860 4,470 213,509 1,009,346,484
유유제약1우 (000225) 5,120 90 1.79 5,050 5,290 5,030 37,550 193,443,490
유유제약2우B (000227) 10,360 220 2.17 10,130 11,190 10,130 14,959 159,680,260
일동홀딩스 (000230) 7,140 1030 16.86 6,190 7,450 6,170 1,245,484 8,787,225,145
한국앤컴퍼니 (000240) 16,380 -170 -1.03 16,380 16,540 16,370 51,351 843,390,700
기아 (000270) 89,200 -2000 -2.19 90,500 91,100 88,400 1,103,198 98,355,774,500
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,530 90 .58 15,440 15,630 15,430 16,953 263,193,685
노루홀딩스우 (000325) 30,450 -200 -.65 30,650 30,650 30,200 238 7,246,850
한화손해보험 (000370) 4,250 -180 -4.06 4,445 4,445 4,200 467,187 1,996,564,259
삼화페인트 (000390) 5,870 -30 -.51 5,870 5,920 5,870 9,227 54,301,160
롯데손해보험 (000400) 1,575 -4 -.25 1,578 1,590 1,560 108,988 171,395,692
대원강업 (000430) 3,655 -75 -2.01 3,700 3,715 3,615 43,102 157,430,528
CR홀딩스 (000480) 5,200 0 0 5,200 5,220 5,170 4,601 23,926,995
대동 (000490) 10,630 -580 -5.17 11,180 11,190 10,580 290,216 3,126,863,895
가온전선 (000500) 81,300 6800 9.13 74,600 83,800 73,100 318,244 25,321,894,000
삼일제약 (000520) 11,700 -210 -1.76 11,910 11,990 11,610 44,092 519,303,020
흥국화재 (000540) 3,720 -150 -3.88 3,820 3,855 3,705 241,300 907,508,127
흥국화재우 (000545) 7,850 -650 -7.65 8,210 8,210 7,850 72,303 575,191,530
CS홀딩스 (000590) 73,900 0 0 74,700 74,800 73,800 733 54,452,600
동아쏘시오홀딩스 (000640) 103,200 1500 1.47 101,700 103,700 100,400 10,551 1,084,971,800
천일고속 (000650) 39,200 -150 -.38 39,800 40,300 39,200 311 12,265,950
SK하이닉스 (000660) 196,900 -3600 -1.8 199,900 201,500 196,500 1,988,587 393,046,069,000
영풍 (000670) 34,600 -250 -.72 34,200 35,000 33,900 21,036 723,854,175
LS네트웍스 (000680) 3,485 -70 -1.97 3,540 3,730 3,460 405,076 1,438,973,373
유수홀딩스 (000700) 5,670 90 1.61 5,590 5,680 5,550 47,045 264,475,955
현대건설 (000720) 48,550 -400 -.82 48,450 49,500 48,250 751,796 36,679,737,480
현대건설우 (000725) 55,400 -1400 -2.46 55,900 57,000 55,200 4,933 274,463,750
이화산업 (000760) 11,020 -80 -.72 11,090 11,210 10,950 1,842 20,396,080
삼성화재 (000810) 363,500 -10000 -2.68 375,000 382,000 363,000 119,446 44,095,070,000
삼성화재우 (000815) 276,000 -4000 -1.43 280,000 283,250 274,500 12,446 3,454,782,750
화천기공 (000850) 29,700 0 0 29,550 29,700 29,250 1,585 46,696,700
강남제비스코 (000860) 12,120 -50 -.41 12,160 12,200 12,040 6,382 77,249,290
한화 (000880) 50,300 -1300 -2.52 51,300 51,300 49,950 174,911 8,802,432,600
한화우 (000885) 40,900 -500 -1.21 40,950 41,000 40,250 274 11,173,550
한화3우B (00088K) 22,700 -450 -1.94 23,200 23,200 22,150 72,830 1,638,385,750
보해양조 (000890) 495 -9 -1.79 504 507 493 320,735 160,003,096
유니온 (000910) 4,570 -95 -2.04 4,690 4,690 4,525 186,742 855,205,373
전방 (000950) 24,100 100 .42 24,000 24,850 23,600 1,953 46,926,025
한국주철관 (000970) 6,880 -10 -.15 6,810 6,910 6,810 62,546 429,116,230
DB하이텍 (000990) 38,200 -950 -2.43 39,150 39,200 38,100 71,870 2,758,129,150
페이퍼코리아 (001020) 740 -26 -3.39 745 759 732 57,699 42,770,264
CJ (001040) 126,400 6900 5.77 119,200 130,900 119,000 320,726 40,784,970,350
CJ우 (001045) 72,200 600 .84 70,900 74,500 70,900 5,590 409,647,750
CJ4우(전환) (00104K) 103,800 4800 4.85 99,500 105,600 98,600 40,846 4,232,843,650
JW중외제약 (001060) 22,150 400 1.84 21,750 22,150 21,500 81,705 1,794,031,250
JW중외제약우 (001065) 28,450 150 .53 28,200 28,450 28,200 521 14,713,800
JW중외제약2우B (001067) 61,500 0 0 61,500 61,500 61,500 1 61,500
대한방직 (001070) 6,360 480 8.16 5,880 6,360 5,790 126,796 788,293,405
만호제강 (001080) 26,900 -50 -.19 26,500 27,500 26,500 639 17,364,100
LX인터내셔널 (001120) 27,000 -450 -1.64 27,250 27,450 26,900 103,967 2,814,221,700
대한제분 (001130) 134,800 -900 -.66 135,700 136,000 133,800 2,036 274,405,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,950 55 1.9 2,985 3,010 2,910 859,472 2,537,081,194
금호전기 (001210) 1,080 -18 -1.64 1,098 1,107 1,060 167,361 179,877,888
동국홀딩스 (001230) 7,520 70 .94 7,390 7,710 7,390 28,241 212,734,620
GS글로벌 (001250) 2,520 -60 -2.33 2,570 2,570 2,520 260,528 661,903,425
남광토건 (001260) 8,400 -120 -1.41 8,530 8,530 8,340 14,095 118,864,610
부국증권 (001270) 34,850 -1150 -3.19 35,700 35,900 33,150 24,885 873,741,050
부국증권우 (001275) 22,600 0 0 22,600 22,600 22,550 2,534 57,251,350
상상인증권 (001290) 473 -24 -4.83 497 513 468 498,181 241,755,970
PKC (001340) 5,560 -100 -1.77 5,630 5,630 5,520 143,873 799,993,220
삼성제약 (001360) 1,509 37 2.51 1,477 1,520 1,472 425,714 640,769,473
SG글로벌 (001380) 1,731 -25 -1.42 1,745 1,752 1,726 129,447 224,712,510
KG케미칼 (001390) 3,755 -50 -1.31 3,805 3,805 3,740 132,685 499,882,887
태원물산 (001420) 4,100 -40 -.97 4,110 4,125 4,005 11,939 48,173,909
세아베스틸지주 (001430) 18,890 -220 -1.15 18,930 19,220 18,860 71,941 1,363,490,160
대한전선 (001440) 12,100 -110 -.9 12,190 12,410 12,050 674,735 8,219,218,225
현대해상 (001450) 22,250 -300 -1.33 22,350 22,500 22,200 334,307 7,465,939,425
BYC (001460) 33,250 0 0 33,550 33,550 33,050 1,050 35,101,300
BYC우 (001465) 14,700 120 .82 14,580 14,780 14,560 489 7,170,450
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,580 -130 -1.94 6,690 6,720 6,550 181,986 1,203,027,060
SK증권 (001510) 522 1 .19 522 526 516 1,242,165 648,020,275
SK증권우 (001515) 1,718 -26 -1.49 1,739 1,739 1,698 17,353 29,599,410
동양 (001520) 558 2 .36 556 569 548 615,369 345,318,938
동양우 (001525) 4,100 -180 -4.21 4,250 4,250 4,080 8,419 34,531,155
동양2우B (001527) 8,010 -220 -2.67 8,370 8,370 8,010 710 5,747,000
DI동일 (001530) 36,800 -50 -.14 36,400 36,850 36,100 40,509 1,477,237,100
조비 (001550) 12,020 -270 -2.2 12,280 12,280 12,000 14,491 175,163,380
제일연마 (001560) 9,670 110 1.15 9,600 9,800 9,510 9,132 87,820,300
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 490 -7 -1.41 500 500 489 89,014 43,762,935
종근당홀딩스 (001630) 50,200 1000 2.03 48,950 51,100 48,950 4,357 219,477,050
대상 (001680) 21,250 150 .71 21,200 21,450 21,000 130,153 2,757,277,975
대상우 (001685) 16,330 -70 -.43 16,440 16,470 16,240 8,032 131,259,060
신영증권 (001720) 111,600 700 .63 110,900 113,900 108,400 26,251 2,927,796,400
SK네트웍스 (001740) 3,925 -60 -1.51 3,980 3,990 3,920 458,993 1,807,819,432
한양증권 (001750) 14,700 -300 -2 14,960 14,990 14,690 12,232 180,692,755
한양증권우 (001755) 14,920 -30 -.2 14,710 15,000 14,710 712 10,594,760
SHD (001770) 15,850 -50 -.31 15,900 15,900 15,800 2,825 44,795,180
알루코 (001780) 2,540 -90 -3.42 2,605 2,705 2,500 1,433,125 3,706,036,258
대한제당 (001790) 2,745 -15 -.54 2,750 2,760 2,720 479,716 1,311,966,302
대한제당우 (001795) 2,275 -25 -1.09 2,300 2,300 2,270 163,227 372,455,022
오리온홀딩스 (001800) 18,210 -540 -2.88 18,560 18,760 18,150 116,610 2,151,278,395
삼화콘덴서 (001820) 23,950 -350 -1.44 24,200 24,200 23,900 17,813 427,178,950
KISCO홀딩스 (001940) 21,550 -600 -2.71 22,350 22,350 21,500 14,551 316,435,950
코오롱 (002020) 23,900 400 1.7 23,550 24,100 22,200 65,387 1,550,639,375
코오롱우 (002025) 14,870 310 2.13 14,750 14,950 14,510 2,595 38,401,040
아세아 (002030) 270,000 1500 .56 268,000 271,500 268,000 743 200,038,000
비비안 (002070) 922 -16 -1.71 938 938 904 477,839 438,222,662
경농 (002100) 9,260 -140 -1.49 9,400 9,400 9,260 17,859 166,183,730
고려산업 (002140) 2,755 -10 -.36 2,780 2,780 2,740 47,700 131,351,929
도화엔지니어링 (002150) 6,470 -60 -.92 6,500 6,570 6,460 16,380 106,221,170
삼양통상 (002170) 48,650 -550 -1.12 49,750 49,750 48,300 1,499 73,096,100
한국수출포장 (002200) 2,845 0 0 2,845 2,870 2,830 26,710 75,977,600
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,967 -13 -.66 1,978 1,978 1,956 27,922 54,734,830
고려제강 (002240) 17,010 -80 -.47 17,020 17,180 17,000 4,442 75,619,520
아세아제지 (002310) 7,220 -20 -.28 7,200 7,300 7,170 155,407 1,125,038,170
한진 (002320) 19,730 -20 -.1 19,750 19,920 19,660 14,986 296,057,830
넥센타이어 (002350) 6,180 -60 -.96 6,200 6,360 6,150 202,788 1,266,347,015
넥센타이어1우B (002355) 3,035 0 0 2,970 3,035 2,970 1,894 5,716,685
SH에너지화학 (002360) 443 1 .23 440 443 438 99,025 43,701,789
KCC (002380) 270,500 0 0 277,000 284,000 267,500 65,178 17,929,525,000
한독 (002390) 11,510 20 .17 11,420 11,650 11,380 6,306 72,824,170
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,010 20 .4 4,995 5,060 4,975 2,085 10,453,570
삼익악기 (002450) 1,221 -19 -1.53 1,231 1,252 1,220 96,549 118,337,914
HS화성 (002460) 10,040 40 .4 10,000 10,040 9,890 1,903 18,968,125
조흥 (002600) 154,500 -1200 -.77 155,600 155,600 154,400 18 2,789,200
제일파마홀딩스 (002620) 8,150 190 2.39 8,060 8,240 7,960 25,816 210,168,160
오리엔트바이오 (002630) 1,367 -32 -2.29 1,387 1,390 1,340 2,169,075 2,958,324,656
동일제강 (002690) 1,474 -38 -2.51 1,512 1,523 1,474 29,068 43,855,848
신일전자 (002700) 1,525 2 .13 1,516 1,535 1,511 182,313 277,540,704
TCC스틸 (002710) 16,950 -270 -1.57 17,100 17,340 16,480 171,107 2,877,133,555
국제약품 (002720) 4,930 205 4.34 4,725 5,050 4,710 1,238,917 6,102,715,936
보락 (002760) 1,087 3 .28 1,081 1,092 1,073 95,404 103,245,084
진흥기업 (002780) 740 -6 -.8 741 747 732 251,107 185,458,602
진흥기업우B (002785) 3,500 -870 -19.91 3,615 3,770 3,500 149,965 540,518,385
진흥기업2우B (002787) 7,490 -1110 -12.91 7,540 7,970 7,490 60,788 465,019,390
아모레퍼시픽홀딩스 (002790) 23,950 -150 -.62 23,850 24,150 23,600 104,968 2,504,071,475
아모레퍼시픽홀딩스우 (002795) 9,920 20 .2 9,890 9,960 9,780 13,556 133,732,320
아모레퍼시픽홀딩스3우C (00279K) 18,950 -50 -.26 18,950 19,070 18,730 8,079 153,012,380
삼영무역 (002810) 14,770 80 .54 14,740 14,770 14,620 19,638 288,249,440
SUN&L (002820) 2,910 -20 -.68 2,930 2,930 2,860 14,368 41,353,500
미원상사 (002840) 184,200 3000 1.66 181,200 184,600 178,200 2,555 461,867,700
신풍 (002870) 997 -30 -2.92 1,032 1,032 996 194,072 194,976,339
대유에이텍 (002880) 992 11 1.12 991 1,003 985 42,849 42,595,822
TYM (002900) 5,490 -110 -1.96 5,540 5,560 5,310 422,107 2,302,711,035
유성기업 (002920) 1,966 0 0 1,970 1,974 1,962 15,020 29,547,368
한국쉘석유 (002960) 384,000 -500 -.13 385,000 386,500 382,500 972 373,992,750
금호건설 (002990) 2,805 -85 -2.94 2,905 2,905 2,795 49,116 138,757,455
금호건설우 (002995) 11,820 -300 -2.48 12,120 12,120 11,670 1,140 13,400,900
부광약품 (003000) 4,145 95 2.35 4,045 4,175 4,040 277,015 1,144,014,935
혜인 (003010) 4,985 -25 -.5 5,010 5,010 4,965 27,465 136,855,541
세아제강지주 (003030) 220,000 -4000 -1.79 222,000 225,000 219,500 4,653 1,028,341,500
에이프로젠바이오로직스 (003060) 666 15 2.3 651 693 642 656,805 444,920,232
코오롱글로벌 (003070) 8,590 -120 -1.38 8,710 8,710 8,570 17,653 151,981,000
코오롱글로벌우 (003075) 15,170 -150 -.98 15,480 15,480 14,500 689 10,248,130
SB성보 (003080) 2,580 0 0 2,580 2,585 2,570 7,099 18,308,020
대웅 (003090) 20,300 50 .25 20,450 20,550 19,970 23,759 479,562,315
일성아이에스 (003120) 18,620 840 4.72 17,870 19,100 17,870 48,366 901,095,100
디아이 (003160) 14,250 -790 -5.25 14,830 14,830 14,140 472,031 6,750,385,835
일신방직 (003200) 9,370 20 .21 9,350 9,420 9,250 23,184 215,810,180
대원제약 (003220) 13,730 370 2.77 13,400 13,840 13,360 80,801 1,107,021,760
삼양식품 (003230) 1,125,000 -34000 -2.93 1,143,000 1,153,000 1,117,000 48,285 54,394,134,500
태광산업 (003240) 789,000 -9000 -1.13 788,000 789,000 770,000 1,362 1,062,083,000
흥아해운 (003280) 1,552 -18 -1.15 1,569 1,569 1,541 644,190 999,479,209
한일홀딩스 (003300) 14,850 -260 -1.72 15,110 15,290 14,850 14,376 216,616,250
한국화장품제조 (003350) 47,750 -1500 -3.05 49,100 49,350 47,750 38,860 1,880,107,225
유화증권 (003460) 2,475 -5 -.2 2,480 2,485 2,450 16,472 40,690,110
유화증권우 (003465) 2,400 5 .21 2,395 2,400 2,395 1,403 3,360,620
유안타증권 (003470) 3,135 -45 -1.42 3,195 3,200 3,120 367,317 1,157,845,759
유안타증권우 (003475) 3,150 20 .64 3,140 3,185 3,110 35,803 112,488,603
한진중공업홀딩스 (003480) 5,130 -10 -.19 5,130 5,250 5,030 92,383 476,173,845
대한항공 (003490) 22,450 550 2.51 22,550 22,950 22,400 1,839,489 41,676,531,075
대한항공우 (003495) 22,700 0 0 23,300 23,300 22,550 9,948 228,434,425
영진약품 (003520) 2,230 70 3.24 2,145 2,280 2,140 1,517,757 3,380,507,113
한화투자증권 (003530) 4,190 105 2.57 4,255 4,285 4,105 3,218,590 13,530,710,550
한화투자증권우 (003535) 6,550 80 1.24 6,690 6,690 6,550 30,012 197,611,520
대신증권 (003540) 20,600 0 0 20,550 20,750 20,200 105,040 2,145,858,975
대신증권우 (003545) 17,810 -100 -.56 17,910 17,980 17,660 52,621 936,923,060
대신증권2우B (003547) 16,950 -120 -.7 17,090 17,090 16,900 31,835 540,080,840
LG (003550) 66,900 -2100 -3.04 68,200 68,700 66,700 182,385 12,276,795,200
LG우 (003555) 57,100 -600 -1.04 57,700 57,700 57,000 4,301 246,031,200
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 39,200 -1600 -3.92 40,350 40,350 39,100 96,281 3,814,211,425
HLB글로벌 (003580) 2,960 -25 -.84 3,020 3,020 2,940 59,606 178,409,486
방림 (003610) 4,030 30 .75 4,030 4,090 4,000 155,535 626,576,905
KG모빌리티 (003620) 3,235 -45 -1.37 3,255 3,280 3,205 247,386 802,258,950
미창석유 (003650) 99,100 -700 -.7 99,700 101,700 99,100 1,108 111,157,500
포스코퓨처엠 (003670) 103,200 -1500 -1.43 106,900 107,400 101,500 311,988 32,324,015,850
한성기업 (003680) 5,130 -20 -.39 5,150 5,160 5,110 18,184 93,362,680
코리안리 (003690) 9,070 0 0 9,000 9,220 8,960 293,219 2,668,070,765
삼영 (003720) 3,905 -155 -3.82 4,050 4,050 3,890 179,680 709,587,166
진양산업 (003780) 5,860 100 1.74 5,750 5,960 5,700 443,973 2,593,836,615
대한화섬 (003830) 121,300 -400 -.33 122,400 122,400 120,000 288 34,829,800
보령 (003850) 8,490 70 .83 8,420 8,610 8,380 113,454 966,768,310
남양유업 (003920) 76,900 -800 -1.03 77,700 78,800 76,100 15,909 1,231,480,500
남양유업우 (003925) 41,550 2350 5.99 40,000 42,700 39,650 55,225 2,287,153,875
사조대림 (003960) 38,150 -650 -1.68 39,250 39,250 37,750 31,596 1,203,325,650
롯데정밀화학 (004000) 35,450 -550 -1.53 36,000 36,200 35,350 51,778 1,841,114,050
현대제철 (004020) 24,650 -50 -.2 24,300 24,850 24,300 249,118 6,127,008,175
SG세계물산 (004060) 329 0 0 326 329 325 215,457 70,527,670
신흥 (004080) 14,600 70 .48 14,500 14,600 14,490 1,714 24,912,550
한국석유 (004090) 12,410 -60 -.48 12,470 12,560 12,180 74,958 928,101,895
태양금속 (004100) 2,690 15 .56 2,665 2,725 2,640 574,211 1,541,038,550
태양금속우 (004105) 3,900 0 0 3,800 3,910 3,790 53,907 207,360,530
동방 (004140) 2,380 -60 -2.46 2,430 2,455 2,370 387,219 932,628,236
한솔홀딩스 (004150) 2,570 0 0 2,575 2,580 2,550 16,174 41,491,887
신세계 (004170) 174,000 6800 4.07 166,800 176,200 166,800 77,019 13,424,086,000
NPC (004250) 4,200 -35 -.83 4,235 4,240 4,185 6,094 25,595,425
NPC우 (004255) 2,400 -10 -.41 2,380 2,425 2,380 4,245 10,185,900
남성 (004270) 1,034 1 .1 1,033 1,039 1,021 27,229 28,128,989
현대약품 (004310) 3,575 205 6.08 3,370 3,650 3,355 1,803,531 6,402,268,952
세방 (004360) 12,680 -150 -1.17 12,800 12,820 12,610 26,920 342,416,320
세방우 (004365) 8,200 -80 -.97 8,020 8,440 8,020 11,435 94,142,780
농심 (004370) 423,000 -4000 -.94 428,000 436,500 419,000 42,423 18,110,461,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 156 0 0 156 157 154 1,237,611 192,467,802
서울식품우 (004415) 1,241 -1 -.08 1,230 1,242 1,228 5,047 6,213,161
송원산업 (004430) 11,630 -180 -1.52 11,800 11,900 11,510 30,398 353,134,875
삼일씨엔에스 (004440) 4,310 -45 -1.03 4,320 4,355 4,275 10,070 43,241,685
삼화왕관 (004450) 37,150 -1850 -4.74 39,000 39,350 37,150 756 28,948,600
세방전지 (004490) 63,500 -1400 -2.16 64,500 64,700 63,100 39,849 2,542,521,750
깨끗한나라 (004540) 2,270 65 2.95 2,225 2,280 2,170 192,982 433,931,591
깨끗한나라우 (004545) 12,550 150 1.21 12,400 12,630 12,210 2,002 24,558,390
현대비앤지스틸 (004560) 11,500 -250 -2.13 11,630 11,680 11,500 17,989 207,296,160
삼천리 (004690) 108,600 -400 -.37 108,000 111,300 108,000 34,651 3,797,343,850
조광피혁 (004700) 59,500 2300 4.02 57,100 60,100 56,300 9,414 555,501,900
한솔테크닉스 (004710) 5,060 -130 -2.5 5,220 5,220 5,020 108,672 551,501,305
팜젠사이언스 (004720) 4,350 235 5.71 4,140 4,835 4,090 3,121,504 14,219,325,576
써니전자 (004770) 1,674 -35 -2.05 1,700 1,722 1,672 332,091 562,606,502
효성 (004800) 54,900 -600 -1.08 55,500 55,500 54,600 9,686 533,737,300
덕성 (004830) 5,870 -50 -.84 5,930 5,930 5,800 80,812 473,346,755
덕성우 (004835) 7,650 -150 -1.92 7,700 7,780 7,500 12,058 91,471,925
DRB동일 (004840) 4,255 -35 -.82 4,285 4,285 4,150 6,741 28,494,640
티웨이홀딩스 (004870) 635 -12 -1.85 647 661 633 389,141 248,495,618
동일산업 (004890) 42,800 150 .35 42,350 42,900 42,300 309 13,201,300
조광페인트 (004910) 5,490 -30 -.54 5,520 5,540 5,430 15,720 85,842,400
씨아이테크 (004920) 1,211 -16 -1.3 1,248 1,248 1,196 104,620 126,169,066
한신공영 (004960) 7,680 -170 -2.17 7,850 7,860 7,680 22,304 172,860,920
신라교역 (004970) 9,150 10 .11 9,120 9,240 9,110 11,464 105,292,910
성신양회 (004980) 8,490 -230 -2.64 8,630 8,660 8,450 142,562 1,216,899,420
성신양회우 (004985) 12,100 -230 -1.87 12,190 12,210 11,950 21,481 258,456,560
롯데지주 (004990) 25,250 1200 4.99 23,950 25,950 23,950 535,803 13,507,416,150
롯데지주우 (00499K) 27,500 250 .92 27,000 27,700 27,000 1,520 41,669,175
휴스틸 (005010) 4,700 -100 -2.08 4,780 4,780 4,665 259,653 1,217,877,883
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 31,050 -300 -.96 31,150 31,650 30,150 234,719 7,236,080,750
SGC에너지 (005090) 23,250 -200 -.85 23,550 23,550 23,150 8,798 204,563,550
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 88,100 3000 3.53 85,100 88,700 84,500 67,584 5,928,769,000
녹십자홀딩스 (005250) 14,240 450 3.26 13,570 14,370 13,570 156,065 2,199,299,855
녹십자홀딩스2우 (005257) 25,650 5900 29.87 20,150 25,650 20,150 29,660 744,243,700
롯데칠성 (005300) 102,000 1400 1.39 100,600 102,400 100,400 15,348 1,556,231,750
롯데칠성우 (005305) 64,800 100 .15 65,200 65,300 64,100 1,048 67,746,300
온타이드 (005320) 520 -25 -4.59 545 551 516 271,814 146,795,852
모나미 (005360) 2,070 15 .73 2,065 2,090 2,030 34,872 71,892,370
현대차 (005380) 182,400 -5600 -2.98 187,000 187,000 181,900 982,354 179,810,984,000
현대차우 (005385) 146,000 -3100 -2.08 149,000 149,100 144,600 105,117 15,344,148,800
현대차2우B (005387) 146,300 -3800 -2.53 149,900 150,000 145,100 185,509 27,180,824,150
현대차3우B (005389) 146,300 -3400 -2.27 149,700 149,700 144,700 20,515 2,995,266,000
신성통상 (005390) 2,630 -60 -2.23 2,690 2,700 2,575 257,919 676,208,464
코스모화학 (005420) 13,200 -230 -1.71 13,180 13,430 12,900 166,222 2,178,888,965
한국공항 (005430) 51,800 -800 -1.52 52,600 53,500 51,800 5,329 280,824,650
현대지에프홀딩스 (005440) 7,290 70 .97 7,200 7,330 7,080 354,058 2,563,037,470
POSCO홀딩스 (005490) 238,000 -2500 -1.04 239,000 240,000 235,000 196,315 46,590,027,250
삼진제약 (005500) 17,420 90 .52 17,540 17,560 17,350 24,748 432,288,890
SPC삼립 (005610) 52,900 -200 -.38 53,200 53,800 52,400 19,732 1,041,959,350
삼영전자 (005680) 10,730 70 .66 10,720 10,790 10,640 7,318 78,186,830
파미셀 (005690) 10,930 -440 -3.87 11,240 11,560 10,930 605,657 6,828,536,195
넥센 (005720) 5,660 -40 -.7 5,700 5,740 5,470 44,196 250,565,220
넥센우 (005725) 3,915 45 1.16 3,900 3,915 3,900 28,171 110,176,560
크라운해태홀딩스 (005740) 6,250 20 .32 6,240 6,320 6,150 44,492 277,678,360
크라운해태홀딩스우 (005745) 8,270 -90 -1.08 8,310 8,310 8,250 2,193 18,085,140
대림바스 (005750) 4,060 -60 -1.46 4,120 4,195 4,035 15,112 61,562,145
신영와코루 (005800) 11,350 0 0 11,260 11,410 11,140 10,656 119,891,830
풍산홀딩스 (005810) 30,550 -300 -.97 30,750 31,100 30,550 37,750 1,162,579,325
원림 (005820) 14,790 90 .61 14,680 14,900 14,560 2,709 39,934,020
DB손해보험 (005830) 95,100 -2100 -2.16 96,100 97,300 94,600 128,908 12,321,931,250
에스엘 (005850) 30,400 -850 -2.72 30,950 31,000 30,150 151,826 4,603,078,200
휴니드 (005870) 8,260 -170 -2.02 8,370 8,380 8,220 244,935 2,031,320,390
대한해운 (005880) 1,534 -14 -.9 1,548 1,550 1,516 1,082,013 1,652,587,071
삼성전자 (005930) 54,700 -1000 -1.8 55,300 55,500 54,500 15,254,278 836,539,466,150
삼성전자우 (005935) 45,500 -550 -1.19 45,900 46,000 45,150 857,126 38,990,507,005
NH투자증권 (005940) 15,980 -180 -1.11 15,990 16,100 15,860 488,987 7,797,324,695
NH투자증권우 (005945) 14,430 -170 -1.16 14,490 14,590 14,290 67,028 964,652,765
이수화학 (005950) 5,340 -10 -.19 5,350 5,380 5,300 26,194 139,562,620
동부건설 (005960) 4,475 -45 -1 4,515 4,585 4,400 52,380 234,441,150
동부건설우 (005965) 20,050 -100 -.5 20,150 20,150 20,050 32 641,850
동원산업 (006040) 45,200 -300 -.66 45,350 46,250 45,050 33,589 1,530,599,000
화승인더 (006060) 4,455 -60 -1.33 4,525 4,525 4,410 173,341 771,597,754
사조오양 (006090) 8,600 100 1.18 8,480 8,600 8,380 9,475 80,206,830
삼아알미늄 (006110) 19,620 -480 -2.39 19,900 20,100 19,190 59,218 1,158,950,405
SK디스커버리 (006120) 43,900 -1600 -3.52 45,400 45,800 43,450 29,558 1,313,112,000
SK디스커버리우 (006125) 36,000 -200 -.55 36,000 36,650 35,750 8,803 318,651,100
한국전자홀딩스 (006200) 683 -3 -.44 690 693 677 52,148 35,653,655
제주은행 (006220) 9,230 -10 -.11 9,920 9,950 9,210 532,443 5,095,050,180
LS (006260) 150,800 2900 1.96 145,200 154,000 145,000 241,583 36,084,832,950
녹십자 (006280) 127,900 2800 2.24 125,100 128,800 124,000 35,860 4,563,492,600
대원전선 (006340) 2,900 -40 -1.36 2,900 2,960 2,890 1,183,955 3,456,204,162
대원전선우 (006345) 3,840 -70 -1.79 3,900 3,940 3,760 34,991 134,297,065
GS건설 (006360) 19,030 -330 -1.7 19,220 19,600 19,000 478,913 9,218,625,030
대구백화점 (006370) 6,830 30 .44 6,750 6,880 6,720 20,606 139,449,735
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,430 -360 -2.28 15,880 15,880 15,430 14,559 225,850,310
삼성SDI (006400) 163,100 1300 .8 161,800 164,700 157,700 395,732 63,807,897,400
삼성SDI우 (006405) 98,800 -1400 -1.4 99,500 100,400 98,600 5,858 581,650,650
인스코비 (006490) 1,334 9 .68 1,320 1,339 1,300 372,252 491,246,056
대림통상 (006570) 2,475 -15 -.6 2,490 2,530 2,430 11,167 27,576,165
대한유화 (006650) 79,300 -800 -1 79,300 80,200 78,300 16,181 1,279,176,700
삼성공조 (006660) 14,670 -730 -4.74 15,140 15,200 14,580 185,202 2,737,241,280
영풍제지 (006740) 996 -2 -.2 992 1,002 988 92,107 91,726,362
미래에셋증권 (006800) 13,430 -130 -.96 13,490 13,550 13,280 1,281,229 17,196,193,165
미래에셋증권우 (006805) 5,770 -30 -.52 5,780 5,800 5,680 85,857 493,325,175
미래에셋증권2우B (00680K) 5,150 -30 -.58 5,140 5,180 5,070 932,455 4,786,895,725
AK홀딩스 (006840) 10,670 50 .47 10,510 10,710 10,510 5,473 58,204,125
신송홀딩스 (006880) 7,380 130 1.79 7,280 7,490 7,260 132,041 974,782,160
태경케미컬 (006890) 11,510 -90 -.78 11,650 11,650 11,470 14,519 167,188,580
우성 (006980) 16,650 630 3.93 16,020 16,660 16,020 7,718 126,880,090
GS리테일 (007070) 13,630 10 .07 13,610 13,840 13,540 106,723 1,460,396,630
일신석재 (007110) 2,195 -90 -3.94 2,290 2,290 2,195 2,451,677 5,453,485,720
미래아이앤지 (007120) 1,044 -45 -4.13 1,095 1,095 1,041 259,596 273,411,488
사조산업 (007160) 42,800 -200 -.47 43,600 44,000 42,000 19,758 841,783,400
벽산 (007210) 2,215 -40 -1.77 2,240 2,255 2,205 225,915 501,459,927
한국특강 (007280) 1,583 -78 -4.7 1,661 1,700 1,575 35,792 57,461,320
오뚜기 (007310) 386,000 2500 .65 383,000 386,000 383,000 3,797 1,458,919,250
DN오토모티브 (007340) 20,850 -200 -.95 21,000 21,050 20,400 75,185 1,564,853,650
에이프로젠 (007460) 668 1 .15 662 702 658 2,634,025 1,805,315,692
샘표 (007540) 44,550 2750 6.58 41,500 44,700 41,500 28,944 1,267,007,100
일양약품 (007570) 13,160 50 .38 13,110 13,440 13,010 162,847 2,153,380,650
일양약품우 (007575) 13,330 750 5.96 12,530 14,990 12,530 19,906 279,558,400
동방아그로 (007590) 6,090 -40 -.65 6,130 6,170 6,070 4,415 26,998,350
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 39,300 -550 -1.38 39,100 40,050 38,800 672,286 26,546,508,250
국도화학 (007690) 32,500 -200 -.61 33,100 33,300 32,300 5,024 163,537,950
F&F홀딩스 (007700) 14,050 380 2.78 13,680 14,260 13,340 41,931 584,238,865
코리아써키트 (007810) 9,890 -290 -2.85 10,110 10,130 9,280 79,544 780,646,380
코리아써우 (007815) 5,300 -60 -1.12 5,560 5,560 5,290 5,057 27,015,370
코리아써키트2우B (00781K) 5,390 40 .75 5,390 5,390 5,260 248 1,335,850
서연 (007860) 8,250 -250 -2.94 8,490 8,490 8,080 193,558 1,588,095,525
TP (007980) 1,339 -17 -1.25 1,357 1,357 1,330 155,679 208,960,127
사조동아원 (008040) 1,200 155 14.83 1,060 1,203 1,055 31,672,509 36,602,801,039
대덕 (008060) 7,510 -60 -.79 7,590 7,590 7,440 63,104 472,599,935
대덕1우 (00806K) 7,720 -10 -.13 7,730 7,730 7,590 46 353,375
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,390 -50 -.92 5,450 5,500 5,350 21,741 117,328,605
NI스틸 (008260) 3,465 30 .87 3,445 3,480 3,415 38,103 131,510,055
남선알미늄 (008350) 1,244 -8 -.64 1,244 1,249 1,238 340,300 423,299,624
남선알미우 (008355) 12,690 -110 -.86 13,270 13,270 12,690 1,346 17,292,680
문배철강 (008420) 2,235 -55 -2.4 2,280 2,285 2,225 91,688 205,777,490
서흥 (008490) 18,270 -700 -3.69 18,920 18,920 18,160 62,714 1,156,273,755
일정실업 (008500) 11,170 -230 -2.02 11,410 11,590 11,120 34,549 391,560,260
윌비스 (008600) 555 -30 -5.13 581 598 553 1,648,474 930,764,445
아남전자 (008700) 1,454 -9 -.62 1,463 1,469 1,443 282,625 411,332,360
율촌화학 (008730) 27,450 -200 -.72 28,000 28,100 27,450 50,956 1,412,283,175
호텔신라 (008770) 48,950 1350 2.84 47,900 49,300 47,550 464,814 22,730,642,175
호텔신라우 (008775) 37,600 3500 10.26 34,450 38,350 34,100 33,012 1,209,613,650
금비 (008870) 57,500 -100 -.17 56,900 57,700 56,900 831 47,645,000
한미사이언스 (008930) 32,900 150 .46 32,700 33,800 32,300 161,674 5,348,356,275
동양철관 (008970) 1,316 -46 -3.38 1,342 1,345 1,315 4,670,186 6,183,163,680
KCTC (009070) 3,970 -80 -1.98 4,010 4,180 3,970 82,523 331,548,170
경인전자 (009140) 19,330 -240 -1.23 19,560 19,560 19,290 1,407 27,186,160
삼성전기 (009150) 118,800 -1900 -1.57 120,300 122,000 118,300 211,136 25,234,736,100
삼성전기우 (009155) 53,800 -800 -1.47 54,200 54,900 53,600 5,256 283,918,900
SIMPAC (009160) 4,440 30 .68 4,410 4,450 4,375 69,646 308,304,170
한솔로지스틱스 (009180) 2,185 -40 -1.8 2,220 2,230 2,180 71,771 157,601,020
대양금속 (009190) 1,669 4 .24 1,665 1,715 1,660 135,003 227,338,522
무림페이퍼 (009200) 2,085 -15 -.71 2,100 2,110 2,075 69,698 145,342,880
한샘 (009240) 40,450 -700 -1.7 41,000 41,600 40,250 29,420 1,199,179,125
신원 (009270) 1,810 -82 -4.33 1,892 1,892 1,803 1,333,933 2,448,171,775
광동제약 (009290) 5,470 50 .92 5,440 5,520 5,400 21,090 115,675,435
참엔지니어링 (009310) 1,272 6 .47 1,279 1,402 1,260 95,828 127,330,370
아진전자부품 (009320) 1,000 -2 -.2 1,000 1,002 996 46,970 46,880,875
태영건설 (009410) 2,590 -95 -3.54 2,680 2,700 2,590 234,002 619,134,018
태영건설우 (009415) 5,660 -80 -1.39 5,610 5,740 5,490 12,863 71,952,980
한올바이오파마 (009420) 25,850 -50 -.19 25,850 26,300 25,500 142,084 3,669,092,500
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 75,300 -700 -.92 75,100 76,200 74,500 43,808 3,296,069,050
한창제지 (009460) 731 12 1.67 733 733 710 191,535 137,003,492
삼화전기 (009470) 26,950 -1000 -3.58 27,500 27,500 26,850 49,647 1,343,668,625
HD한국조선해양 (009540) 288,000 -3500 -1.2 288,000 291,500 285,500 129,869 37,470,250,000
무림P&P (009580) 2,805 0 0 2,805 2,835 2,785 53,291 149,704,890
모토닉 (009680) 10,040 -60 -.59 10,140 10,230 10,010 63,326 638,582,785
삼정펄프 (009770) 26,700 -100 -.37 26,800 26,850 26,600 906 24,199,125
플레이그램 (009810) 307 -2 -.65 309 312 305 147,885 45,463,620
한화솔루션 (009830) 33,300 -4650 -12.25 37,200 39,000 32,500 10,049,870 355,005,113,475
한화솔루션우 (009835) 27,250 -1950 -6.68 29,000 31,000 26,300 65,568 1,841,536,950
명신산업 (009900) 7,980 -80 -.99 8,060 8,090 7,910 53,660 429,439,660
영원무역홀딩스 (009970) 109,700 1600 1.48 106,400 110,000 106,400 13,769 1,497,055,500
한국내화 (010040) 2,330 20 .87 2,305 2,345 2,280 8,974 20,671,710
OCI홀딩스 (010060) 67,600 -3900 -5.45 70,800 70,800 66,800 207,816 14,216,550,200
한국무브넥스 (010100) 3,985 -135 -3.28 4,090 4,125 3,930 328,742 1,308,643,180
LS ELECTRIC (010120) 250,000 -4000 -1.57 247,500 256,000 247,500 165,337 41,790,073,500
고려아연 (010130) 780,000 -17000 -2.13 790,000 796,000 773,000 12,170 9,474,796,000
삼성중공업 (010140) 14,500 -390 -2.62 14,740 14,760 14,490 4,322,785 63,086,478,830
우진아이엔에스 (010400) 2,675 0 0 2,685 2,685 2,675 2,559 6,850,470
한솔PNS (010420) 1,891 -4 -.21 1,896 1,896 1,891 12,420 23,492,585
에스엠벡셀 (010580) 1,229 0 0 1,232 1,232 1,214 23,207 28,349,622
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 177,400 -5000 -2.74 180,500 181,800 175,800 213,674 38,039,457,450
진양폴리 (010640) 4,080 -15 -.37 4,095 4,115 4,050 37,245 151,960,496
화천기계 (010660) 4,540 360 8.61 4,180 4,560 4,120 809,158 3,605,550,321
화신 (010690) 7,660 -260 -3.28 7,920 7,930 7,620 157,017 1,207,654,400
평화홀딩스 (010770) 9,200 -610 -6.22 10,460 11,220 9,200 4,943,942 51,073,880,760
아이에스동서 (010780) 17,980 -230 -1.26 18,120 18,310 17,850 24,960 448,966,530
퍼스텍 (010820) 3,685 -120 -3.15 3,795 3,797 3,675 455,467 1,694,961,136
S-Oil (010950) 50,600 -300 -.59 50,900 50,900 50,400 174,087 8,805,509,400
S-Oil우 (010955) 34,550 -450 -1.29 35,050 35,050 34,500 8,429 292,404,400
삼호개발 (010960) 3,305 -55 -1.64 3,360 3,360 3,260 155,246 514,785,021
진원생명과학 (011000) 3,365 775 29.92 2,590 3,365 2,575 16,521,974 51,305,868,631
LG이노텍 (011070) 140,700 -3900 -2.7 142,200 142,800 140,000 52,902 7,458,844,200
에넥스 (011090) 714 -18 -2.46 750 750 699 388,811 274,643,652
CJ씨푸드 (011150) 3,020 -30 -.98 3,040 3,050 3,010 141,497 428,534,868
CJ씨푸드1우 (011155) 17,150 -350 -2 17,500 17,500 17,110 872 14,962,250
롯데케미칼 (011170) 57,000 300 .53 56,500 57,800 55,800 87,477 4,964,416,850
HMM (011200) 22,200 -150 -.67 22,300 22,400 21,900 1,166,866 25,867,740,050
현대위아 (011210) 40,050 -1000 -2.44 41,000 41,000 39,700 94,948 3,808,035,950
삼화전자 (011230) 3,985 -215 -5.12 4,195 4,195 3,925 184,096 736,668,200
태림포장 (011280) 2,155 -15 -.69 2,160 2,195 2,140 53,848 116,318,905
성안머티리얼스 (011300) 461 -7 -1.5 474 484 455 570,571 264,900,184
유니켐 (011330) 1,492 -48 -3.12 1,540 1,550 1,464 113,600 172,661,723
부산산업 (011390) 97,800 -4800 -4.68 102,000 102,200 97,700 14,887 1,482,007,100
갤럭시아에스엠 (011420) 2,270 -35 -1.52 2,335 2,360 2,235 557,653 1,275,501,619
한농화성 (011500) 14,160 -10 -.07 14,100 14,290 13,920 54,429 766,641,765
와이투솔루션 (011690) 2,900 105 3.76 2,780 3,020 2,740 793,658 2,312,195,285
한신기계 (011700) 2,930 -50 -1.68 2,960 2,990 2,890 159,470 466,272,350
현대코퍼레이션 (011760) 24,450 -50 -.2 24,850 25,000 24,150 115,341 2,829,977,975
금호석유화학 (011780) 108,100 -1200 -1.1 109,500 109,800 107,700 57,210 6,202,155,550
금호석유화학우 (011785) 53,200 200 .38 52,600 53,600 51,900 7,535 398,133,100
SKC (011790) 89,500 -3900 -4.18 91,500 92,200 88,400 255,429 22,778,582,800
STX (011810) 3,240 15 .47 3,260 3,270 3,170 43,989 141,554,450
신성이엔지 (011930) 1,394 -21 -1.48 1,400 1,421 1,383 1,855,152 2,599,229,636
DB (012030) 1,253 6 .48 1,256 1,284 1,253 160,678 203,020,355
영흥 (012160) 504 2 .4 502 512 485 223,512 111,412,226
아센디오 (012170) 3,855 5 .13 3,850 4,145 3,795 56,861 223,817,280
계양전기 (012200) 1,460 7 .48 1,463 1,463 1,423 17,978 25,978,748
계양전기우 (012205) 3,800 -30 -.78 3,840 3,850 3,800 198 755,065
영화금속 (012280) 832 2 .24 841 849 826 42,075 34,932,808
경동인베스트 (012320) 53,700 -1100 -2.01 53,900 54,600 53,700 3,300 178,032,900
현대모비스 (012330) 246,000 -1500 -.61 247,000 248,000 242,500 114,299 27,997,864,750
한화에어로스페이스 (012450) 833,000 -4000 -.48 837,000 843,000 822,000 152,390 126,666,650,000
더존비즈온 (012510) 55,700 -600 -1.07 56,300 56,300 55,200 61,176 3,400,467,800
청호ICT (012600) 115 -24 -17.27 133 133 115 4,555,146 543,387,400
경인양행 (012610) 3,205 -20 -.62 3,200 3,300 3,110 44,405 142,351,111
HDC (012630) 20,050 250 1.26 19,780 20,100 19,520 124,264 2,475,660,300
모나리자 (012690) 2,890 110 3.96 2,780 2,920 2,770 444,372 1,274,084,211
에스원 (012750) 66,100 -500 -.75 65,300 67,100 65,200 29,324 1,943,985,550
대창 (012800) 1,288 1 .08 1,280 1,292 1,272 223,196 286,451,004
세우글로벌 (013000) 1,164 1 .09 1,170 1,174 1,159 35,500 41,411,765
일성건설 (013360) 2,460 -25 -1.01 2,400 2,520 2,360 560,569 1,368,809,212
화승코퍼레이션 (013520) 1,940 -9 -.46 1,949 1,965 1,909 47,137 91,116,346
디와이 (013570) 4,065 -5 -.12 4,065 4,100 4,030 30,363 123,022,785
계룡건설 (013580) 19,040 -510 -2.61 19,540 19,720 18,860 297,744 5,685,959,220
까뮤이앤씨 (013700) 1,132 -7 -.61 1,154 1,154 1,113 59,487 67,053,814
지엠비코리아 (013870) 3,945 0 0 3,980 3,990 3,925 11,061 43,802,330
지누스 (013890) 17,380 -50 -.29 17,310 17,570 17,190 44,335 772,783,960
한익스프레스 (014130) 3,400 0 0 3,405 3,445 3,360 12,601 43,004,505
대영포장 (014160) 1,372 -81 -5.57 1,470 1,514 1,370 9,050,712 13,115,949,683
금강공업 (014280) 4,410 -90 -2 4,490 4,490 4,400 45,620 202,486,510
금강공업우 (014285) 6,890 -80 -1.15 6,890 6,890 6,850 245 1,680,250
영보화학 (014440) 4,325 -80 -1.82 4,375 4,420 4,305 63,450 275,805,625
극동유화 (014530) 3,375 -40 -1.17 3,410 3,410 3,350 68,293 230,183,317
태경비케이 (014580) 4,605 -95 -2.02 4,660 4,685 4,575 85,428 393,885,342
한솔케미칼 (014680) 119,200 -3100 -2.53 121,000 121,100 118,000 46,327 5,507,921,050
사조씨푸드 (014710) 5,600 0 0 5,570 5,740 5,540 121,475 685,166,975
HL D&I (014790) 2,385 -25 -1.04 2,450 2,450 2,370 17,249 41,476,015
동원시스템즈 (014820) 29,350 -550 -1.84 29,600 29,850 29,100 28,582 839,036,700
동원시스템즈우 (014825) 17,260 -320 -1.82 17,260 17,270 17,250 315 5,436,400
유니드 (014830) 93,700 200 .21 92,500 94,800 92,300 17,732 1,659,278,650
성문전자 (014910) 1,199 -6 -.5 1,208 1,230 1,199 32,274 39,030,995
성문전자우 (014915) 4,520 -10 -.22 4,515 4,580 4,515 1,412 6,376,985
인디에프 (014990) 930 -26 -2.72 948 972 920 159,216 149,221,751
이스타코 (015020) 1,117 -50 -4.28 1,177 1,177 1,106 575,801 645,438,117
대창단조 (015230) 5,590 -90 -1.58 5,710 5,750 5,530 131,727 737,400,015
에이엔피 (015260) 430 -6 -1.38 440 566 430 7,319,017 3,732,374,756
INVENI (015360) 50,400 -300 -.59 50,700 51,000 50,300 4,698 237,590,950
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 29,700 400 1.37 29,600 30,000 29,450 3,412,029 101,538,530,325
일진홀딩스 (015860) 4,230 30 .71 4,165 4,245 4,160 64,393 270,946,410
태경산업 (015890) 4,870 -25 -.51 4,895 4,950 4,850 30,256 147,257,240
대현 (016090) 1,879 -18 -.95 1,898 1,898 1,878 58,771 110,764,060
삼성증권 (016360) 56,000 -100 -.18 56,100 57,400 55,800 371,174 20,890,176,000
KG스틸 (016380) 5,630 -100 -1.75 5,760 5,760 5,630 61,764 349,127,305
한세예스24홀딩스 (016450) 3,800 -10 -.26 3,790 3,820 3,775 14,801 56,167,115
환인제약 (016580) 11,330 80 .71 11,240 11,400 11,220 20,842 235,721,330
신대양제지 (016590) 8,850 -20 -.23 8,850 8,900 8,620 41,927 368,282,960
DB증권 (016610) 6,500 -20 -.31 6,500 6,590 6,460 58,759 383,111,535
대성홀딩스 (016710) 7,980 10 .13 7,970 8,040 7,940 12,038 96,146,290
두올 (016740) 3,215 15 .47 3,205 3,215 3,170 23,961 76,494,985
퍼시스 (016800) 43,950 100 .23 43,950 44,500 43,000 890 39,107,450
웅진 (016880) 1,827 0 0 1,810 1,888 1,762 891,148 1,602,987,796
광명전기 (017040) 1,635 57 3.61 1,594 1,661 1,576 563,227 916,408,731
명문제약 (017180) 1,734 71 4.27 1,662 1,761 1,655 375,297 644,882,532
우신시스템 (017370) 7,230 -150 -2.03 7,420 7,450 7,150 102,244 745,244,970
서울가스 (017390) 54,200 -800 -1.45 55,000 55,000 53,900 10,626 577,826,800
수산세보틱스 (017550) 1,791 -46 -2.5 1,837 1,837 1,790 101,155 182,596,527
SK텔레콤 (017670) 50,800 -800 -1.55 51,400 51,500 50,400 1,326,891 67,446,580,700
현대엘리베이터 (017800) 72,000 -1500 -2.04 73,000 73,000 71,100 263,466 18,910,042,750
풀무원 (017810) 12,670 -40 -.31 12,800 12,810 12,630 65,352 828,132,435
DS단석 (017860) 23,250 -650 -2.72 23,600 23,800 23,225 82,381 1,928,065,725
광전자 (017900) 1,832 1 .05 1,831 1,843 1,826 32,368 59,243,457
E1 (017940) 68,200 300 .44 68,300 68,500 67,400 11,634 791,416,500
한국카본 (017960) 20,750 -750 -3.49 21,350 21,350 20,300 603,677 12,516,920,575
애경산업 (018250) 14,050 20 .14 14,030 14,150 13,910 45,176 633,349,840
삼성에스디에스 (018260) 130,900 -3700 -2.75 133,400 134,700 130,400 102,772 13,523,058,600
조일알미늄 (018470) 1,558 -22 -1.39 1,582 1,591 1,555 471,794 738,566,678
동원금속 (018500) 1,399 -57 -3.91 1,455 1,455 1,398 571,295 808,559,160
SK가스 (018670) 207,000 -3500 -1.66 209,500 210,000 205,500 17,699 3,669,231,750
한온시스템 (018880) 3,150 -145 -4.4 3,240 3,260 3,150 1,303,527 4,130,794,533
신풍제약 (019170) 10,470 2410 29.9 9,520 10,470 9,500 2,432,169 24,647,662,930
신풍제약우 (019175) 16,250 3750 30 14,980 16,250 14,980 22,617 360,698,790
티에이치엔 (019180) 2,745 -55 -1.96 2,790 2,790 2,725 148,598 408,286,815
세아특수강 (019440) 13,500 -40 -.3 13,550 13,560 13,460 6,460 87,227,830
엑시큐어하이트론 (019490) 946 -34 -3.47 952 986 910 1,794,665 1,687,659,060
대교 (019680) 2,370 25 1.07 2,320 2,370 2,315 33,057 76,975,415
대교우B (019685) 1,296 -10 -.77 1,306 1,310 1,286 13,032 16,841,952
한섬 (020000) 15,800 550 3.61 15,250 16,030 15,170 152,047 2,396,760,925
키다리스튜디오 (020120) 3,200 -60 -1.84 3,235 3,265 3,185 75,858 243,618,380
롯데에너지머티리얼즈 (020150) 19,960 -140 -.7 20,000 20,200 19,460 129,106 2,556,463,805
아시아나항공 (020560) 9,880 140 1.44 9,830 9,920 9,760 132,183 1,303,121,550
일진디스플 (020760) 725 -12 -1.63 737 740 725 27,689 20,214,796
서원 (021050) 1,182 -6 -.51 1,188 1,190 1,176 84,182 99,690,515
코웨이 (021240) 90,200 -100 -.11 89,400 91,000 88,700 152,814 13,720,186,450
세원정공 (021820) 8,630 -20 -.23 8,580 8,750 8,560 13,311 114,734,770
포스코DX (022100) 21,150 -550 -2.53 21,700 21,950 20,950 363,297 7,715,322,500
삼원강재 (023000) 2,510 -10 -.4 2,500 2,520 2,475 16,170 40,287,383
MH에탄올 (023150) 5,080 50 .99 5,050 5,160 5,030 6,570 33,378,380
한국종합기술 (023350) 5,410 -90 -1.64 5,510 5,570 5,400 36,298 198,009,805
동남합성 (023450) 34,200 -200 -.58 34,400 34,450 34,200 875 30,064,550
롯데쇼핑 (023530) 78,000 2700 3.59 75,200 78,200 75,200 116,867 9,082,057,650
다우기술 (023590) 24,000 200 .84 23,750 24,200 23,600 109,430 2,622,281,975
인지컨트롤스 (023800) 6,060 90 1.51 5,940 6,070 5,940 25,129 151,488,035
인팩 (023810) 5,700 -20 -.35 5,720 5,750 5,630 7,394 41,866,750
에쓰씨엔지니어링 (023960) 1,253 -38 -2.94 1,290 1,312 1,250 102,933 130,876,662
WISCOM (024070) 1,975 55 2.86 1,966 1,975 1,920 12,430 24,164,778
디씨엠 (024090) 12,560 -40 -.32 12,610 12,760 12,360 19,775 247,693,750
기업은행 (024110) 15,260 -190 -1.23 15,360 15,370 15,210 805,395 12,291,122,830
콜마홀딩스 (024720) 11,780 10 .08 12,400 12,540 11,650 1,047,204 12,588,569,390
대원화성 (024890) 902 1 .11 898 906 898 17,169 15,464,756
디와이덕양 (024900) 2,650 -5 -.19 2,635 2,660 2,635 31,463 83,319,065
KPX케미칼 (025000) 44,350 -150 -.34 44,550 44,550 44,200 5,129 227,250,725
SJM홀딩스 (025530) 3,350 -5 -.15 3,355 3,375 3,300 8,635 28,795,380
한국단자 (025540) 58,300 -1600 -2.67 59,900 59,900 57,600 43,002 2,497,826,750
미래산업 (025560) 632 -15 -2.32 645 649 631 485,485 308,722,087
제이준코스메틱 (025620) 8,890 730 8.95 8,230 9,000 8,020 144,242 1,239,755,655
한솔홈데코 (025750) 741 -15 -1.98 774 774 737 1,003,878 749,659,721
이구산업 (025820) 4,195 -25 -.59 4,200 4,280 4,150 81,520 341,714,395
남해화학 (025860) 7,040 -120 -1.68 7,200 7,200 7,030 126,714 897,023,965
한국주강 (025890) 1,823 16 .89 1,817 1,825 1,817 9,871 17,960,536
스틱인베스트먼트 (026890) 10,300 -300 -2.83 10,520 10,600 10,260 61,777 641,525,765
부국철강 (026940) 2,350 -20 -.84 2,370 2,370 2,320 50,711 118,612,444
동서 (026960) 24,100 -50 -.21 24,050 24,400 23,950 37,506 904,725,125
BGF (027410) 3,745 0 0 3,740 3,755 3,710 69,644 260,020,380
마니커 (027740) 1,154 -2 -.17 1,160 1,272 1,148 24,459,303 29,637,588,285
한국제지 (027970) 824 -2 -.24 829 830 819 33,957 27,875,835
삼성E&A (028050) 20,500 -200 -.97 20,800 21,200 20,400 1,007,793 20,860,329,825
동아지질 (028100) 15,190 -100 -.65 15,250 15,380 14,910 32,611 490,009,250
삼성물산 (028260) 138,500 -500 -.36 148,700 151,000 136,500 1,874,116 269,729,923,750
삼성물산우B (02826K) 101,400 -1600 -1.55 112,300 119,600 100,900 55,227 6,011,542,650
팬오션 (028670) 3,580 -5 -.14 3,550 3,605 3,540 764,314 2,731,011,249
케이씨 (029460) 21,750 150 .69 21,550 21,850 21,250 17,827 386,228,825
신도리코 (029530) 43,900 -500 -1.13 43,900 44,600 43,450 4,677 206,750,650
삼성카드 (029780) 42,550 300 .71 41,850 42,700 41,600 99,864 4,234,191,675
제일기획 (030000) 17,950 -130 -.72 18,000 18,110 17,840 170,210 3,053,545,070
NICE평가정보 (030190) 13,900 -240 -1.7 14,060 14,070 13,760 68,084 948,327,835
KT (030200) 50,700 -600 -1.17 51,100 51,300 50,200 294,602 14,884,977,700
다올투자증권 (030210) 3,325 10 .3 3,320 3,370 3,280 66,442 221,320,663
교보증권 (030610) 7,560 -70 -.92 7,590 7,600 7,440 155,505 1,169,746,460
동원수산 (030720) 5,410 -20 -.37 5,430 5,470 5,350 12,065 64,958,950
서울보증보험 (031210) 33,450 -400 -1.18 33,900 33,950 33,200 99,021 3,314,730,400
신세계인터내셔날 (031430) 10,770 520 5.07 10,250 10,980 10,130 472,548 5,052,951,675
신세계푸드 (031440) 33,750 250 .75 33,300 33,900 33,250 14,178 476,069,575
아이티센씨티에스 (031820) 610 -6 -.97 615 622 607 106,912 65,505,137
롯데관광개발 (032350) 11,240 280 2.55 10,830 11,390 10,700 585,967 6,550,994,290
황금에스티 (032560) 5,640 20 .36 5,620 5,710 5,560 29,647 167,277,940
LG유플러스 (032640) 12,980 -20 -.15 12,960 12,990 12,680 849,372 10,926,219,180
삼성생명 (032830) 90,600 -900 -.98 96,000 97,500 89,700 693,196 64,547,763,950
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 11,470 -440 -3.69 11,900 11,960 11,470 59,999 694,281,560
체시스 (033250) 1,135 27 2.44 1,115 1,140 1,091 275,489 308,729,133
유나이티드제약 (033270) 19,810 120 .61 19,690 20,300 19,680 53,706 1,071,250,250
SJG세종 (033530) 4,285 -75 -1.72 4,360 4,360 4,250 47,914 205,010,301
KT&G (033780) 119,600 1200 1.01 116,100 120,200 116,100 248,753 29,621,108,850
무학 (033920) 7,550 0 0 7,550 7,820 7,510 87,749 669,280,295
두산에너빌리티 (034020) 38,250 -850 -2.17 38,500 39,000 37,600 10,239,052 393,034,826,600
SBS (034120) 23,000 -400 -1.71 23,400 23,650 22,550 116,388 2,689,989,050
LG디스플레이 (034220) 8,190 -110 -1.33 8,210 8,410 8,160 603,970 4,966,911,410
파라다이스 (034230) 13,550 100 .74 13,360 13,810 13,300 391,138 5,315,897,995
NICE (034310) 11,370 -40 -.35 11,410 11,410 11,220 20,608 232,657,980
인천도시가스 (034590) 25,000 0 0 25,000 25,050 24,950 1,182 29,581,250
SK (034730) 137,600 -1700 -1.22 138,500 140,800 136,700 77,510 10,712,768,950
SK우 (03473K) 121,300 -1300 -1.06 121,600 122,700 121,200 778 94,722,300
한국토지신탁 (034830) 1,130 30 2.73 1,100 1,150 1,096 1,077,757 1,206,354,017
HS애드 (035000) 7,050 10 .14 7,040 7,090 7,000 18,956 133,110,225
백산 (035150) 14,490 -60 -.41 14,680 14,680 14,300 36,181 522,536,550
강원랜드 (035250) 17,280 130 .76 17,140 17,280 17,040 505,580 8,695,321,625
NAVER (035420) 183,200 -1600 -.87 183,200 184,500 181,100 469,433 85,818,375,600
신세계 I&C (035510) 11,970 -140 -1.16 11,980 12,100 11,650 78,732 939,145,730
카카오 (035720) 37,250 -200 -.53 37,250 37,650 36,950 884,129 32,944,900,100
콘텐트리중앙 (036420) 9,890 60 .61 9,860 9,920 9,670 39,565 389,657,710
한국가스공사 (036460) 37,950 -550 -1.43 38,400 38,800 37,800 306,043 11,671,809,250
SNT홀딩스 (036530) 41,600 -550 -1.3 42,150 42,500 41,150 30,250 1,260,270,675
엔씨소프트 (036570) 155,600 100 .06 154,000 157,100 153,900 83,209 12,940,469,750
팜스코 (036580) 2,310 0 0 2,310 2,335 2,285 54,004 124,176,985
YG PLUS (037270) 5,790 -80 -1.36 5,780 5,920 5,720 515,831 2,993,716,275
LG헬로비전 (037560) 2,495 -65 -2.54 2,560 2,565 2,470 410,691 1,029,477,809
광주신세계 (037710) 27,650 -250 -.9 27,900 27,900 27,450 18,380 508,321,500
하나투어 (039130) 47,550 -350 -.73 47,400 47,950 47,300 89,276 4,242,964,675
키움증권 (039490) 147,300 -2500 -1.67 148,100 149,900 145,900 61,786 9,106,258,850
HDC랩스 (039570) 8,880 60 .68 8,820 9,000 8,810 7,803 69,857,835
상신브레이크 (041650) 2,975 -35 -1.16 3,020 3,020 2,960 22,420 66,662,940
한화오션 (042660) 77,300 -1900 -2.4 78,200 78,400 77,100 1,162,756 90,066,756,950
HD현대인프라코어 (042670) 8,590 -290 -3.27 8,720 8,790 8,550 826,872 7,123,663,195
한미반도체 (042700) 81,200 -3000 -3.56 82,500 83,500 81,100 689,630 56,493,678,200
주연테크 (044380) 335 7 2.13 328 340 327 111,189 36,843,621
KSS해운 (044450) 9,830 300 3.15 9,600 9,930 9,440 126,829 1,231,632,075
코스맥스비티아이 (044820) 12,790 -100 -.78 12,740 12,890 12,640 17,996 228,834,575
대우건설 (047040) 3,730 -55 -1.45 3,755 3,770 3,705 842,527 3,141,493,370
포스코인터내셔널 (047050) 46,600 -1500 -3.12 47,750 47,800 46,400 276,815 12,956,191,625
유니온머티리얼 (047400) 1,620 -13 -.8 1,625 1,625 1,590 150,557 241,748,357
한국항공우주 (047810) 87,100 -600 -.68 86,900 89,000 85,700 446,540 38,962,867,600
동원F&B (049770) 39,550 -250 -.63 39,750 40,000 39,350 13,612 539,377,150
우진플라임 (049800) 2,060 0 0 2,060 2,060 2,035 9,875 20,181,727
한전KPS (051600) 40,800 -600 -1.45 41,200 41,400 40,750 104,469 4,280,787,125
진양화학 (051630) 2,020 -20 -.98 2,040 2,065 2,010 69,575 140,940,896
LG생활건강 (051900) 309,500 -2000 -.64 309,500 312,500 308,000 24,172 7,483,401,000
LG생활건강우 (051905) 119,500 -1500 -1.24 121,000 121,000 118,800 7,782 929,988,300
LG화학 (051910) 186,700 -1300 -.69 187,200 190,000 182,600 351,583 65,384,260,850
LG화학우 (051915) 95,500 -1800 -1.85 95,900 97,300 94,100 52,510 4,993,796,750
한전기술 (052690) 61,000 -1100 -1.77 61,500 61,700 60,700 144,082 8,810,908,350
스카이라이프 (053210) 4,375 0 0 4,375 4,395 4,360 13,838 60,509,366
한미글로벌 (053690) 15,840 -200 -1.25 15,900 16,010 15,430 74,955 1,171,789,065
테이팩스 (055490) 13,450 -20 -.15 13,700 13,700 13,050 6,644 88,245,120
신한지주 (055550) 54,100 300 .56 53,500 54,400 53,200 1,131,984 61,200,172,250
현대홈쇼핑 (057050) 53,200 1300 2.5 51,800 53,600 51,500 23,793 1,256,422,150
포스코스틸리온 (058430) 37,250 -550 -1.46 37,450 37,850 37,100 14,076 524,915,050
세아홀딩스 (058650) 95,300 -1800 -1.85 97,600 97,600 95,300 300 29,037,500
다스코 (058730) 3,000 -25 -.83 3,010 3,025 2,965 66,339 198,213,045
KTcs (058850) 2,820 -30 -1.05 2,830 2,840 2,810 170,644 481,206,508
KTis (058860) 2,905 -50 -1.69 2,930 2,935 2,875 309,461 897,842,534
HL홀딩스 (060980) 37,350 -550 -1.45 37,900 38,200 37,350 11,989 454,062,175
산일전기 (062040) 66,600 -500 -.75 65,500 68,300 65,300 274,482 18,415,888,800
종근당바이오 (063160) 23,000 700 3.14 22,600 23,200 22,250 17,576 403,257,800
현대로템 (064350) 120,800 1200 1 118,700 122,000 116,200 948,524 113,344,325,300
LG씨엔에스 (064400) 52,400 -800 -1.5 52,600 53,000 51,700 179,864 9,394,354,850
SNT모티브 (064960) 29,300 -2000 -6.39 31,150 31,200 29,150 94,195 2,803,824,400
LG전자 (066570) 70,300 0 0 70,100 70,600 69,700 316,537 22,171,986,300
LG전자우 (066575) 34,750 150 .43 34,600 34,750 34,150 39,060 1,349,591,681
엘앤에프 (066970) 52,500 -2000 -3.67 54,700 54,800 51,800 471,688 24,797,424,700
세이브존I&C (067830) 2,445 5 .2 2,440 2,465 2,435 17,535 42,987,110
셀트리온 (068270) 153,500 -3100 -1.98 154,600 155,500 152,900 456,749 70,206,295,750
삼성출판사 (068290) 18,200 630 3.59 17,620 18,200 17,530 48,129 865,573,675
TKG휴켐스 (069260) 15,950 -30 -.19 15,960 16,210 15,900 49,803 799,090,270
대호에이엘 (069460) 1,814 26 1.45 1,787 1,821 1,786 459,543 832,388,035
대웅제약 (069620) 143,000 -2200 -1.52 145,200 147,700 141,800 22,417 3,242,840,600
한세엠케이 (069640) 1,199 -81 -6.33 1,322 1,322 1,190 154,602 190,964,399
DSR제강 (069730) 3,585 25 .7 3,560 3,595 3,520 6,473 22,972,920
현대백화점 (069960) 68,800 2600 3.93 66,300 69,900 66,000 175,612 12,086,277,250
모나용평 (070960) 4,295 -105 -2.39 4,400 4,400 4,205 147,319 630,466,887
한국금융지주 (071050) 96,500 -1200 -1.23 96,800 97,500 95,800 162,072 15,646,353,550
한국금융지주우 (071055) 71,600 -800 -1.1 72,400 72,900 70,700 23,371 1,672,169,000
하이스틸 (071090) 3,980 -120 -2.93 4,035 4,060 3,925 307,269 1,222,357,547
지역난방공사 (071320) 74,900 2100 2.88 72,700 76,100 71,200 50,512 3,768,530,250
롯데하이마트 (071840) 7,570 20 .26 7,550 7,590 7,500 6,162 46,485,080
코아스 (071950) 9,690 60 .62 9,630 9,730 9,520 6,109 58,877,550
HD현대마린엔진 (071970) 41,250 50 .12 40,650 41,750 39,900 393,636 16,074,979,275
유엔젤 (072130) 5,310 60 1.14 5,250 5,360 5,170 173,731 913,434,625
농심홀딩스 (072710) 72,800 500 .69 72,300 73,200 72,100 5,428 394,589,550
금호타이어 (073240) 4,235 -105 -2.42 4,300 4,335 4,230 561,858 2,391,032,857
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,330 70 2.15 3,265 3,350 3,235 5,085 16,618,525
세진중공업 (075580) 11,360 -670 -5.57 12,290 12,300 11,220 4,903,114 56,583,345,555
유니퀘스트 (077500) 6,200 50 .81 6,100 6,250 6,070 103,921 642,885,595
STX엔진 (077970) 24,800 -1000 -3.88 25,400 25,550 24,700 253,993 6,370,706,025
텔코웨어 (078000) 12,910 -10 -.08 12,920 12,930 12,910 167,748 2,166,745,240
에이블씨엔씨 (078520) 6,950 10 .14 6,980 7,010 6,900 39,945 278,060,130
GS (078930) 39,500 -350 -.88 39,600 40,050 39,400 109,427 4,337,268,325
GS우 (078935) 37,900 -400 -1.04 38,300 38,400 37,900 4,248 162,146,300
CJ CGV (079160) 4,585 -10 -.22 4,515 4,620 4,510 192,242 879,566,946
현대리바트 (079430) 7,690 -30 -.39 7,800 7,800 7,690 17,891 138,457,140
LIG넥스원 (079550) 412,500 -6000 -1.43 416,000 419,500 409,000 98,335 40,760,885,250
전진건설로봇 (079900) 49,550 -1950 -3.79 50,600 50,800 49,500 68,654 3,425,913,250
휴비스 (079980) 2,905 -5 -.17 2,895 2,955 2,850 75,050 217,149,754
일진다이아 (081000) 12,010 -230 -1.88 12,230 12,230 12,000 12,794 154,426,630
미스토홀딩스 (081660) 35,200 -250 -.71 35,050 35,650 34,900 179,610 6,325,687,275
동양생명 (082640) 5,460 -110 -1.97 5,580 5,580 5,400 186,598 1,014,571,430
한화엔진 (082740) 28,300 -850 -2.92 28,650 28,650 28,200 452,605 12,837,803,325
그린케미칼 (083420) 8,940 180 2.05 8,700 9,130 8,580 899,697 7,990,870,390
대한제강 (084010) 16,730 -360 -2.11 16,820 17,030 16,710 17,150 289,277,530
동양고속 (084670) 7,480 -60 -.8 7,570 7,780 7,470 1,729 12,975,810
이월드 (084680) 1,431 -11 -.76 1,442 1,459 1,421 126,463 180,956,017
대상홀딩스 (084690) 9,320 -140 -1.48 9,420 9,450 9,320 107,237 1,002,432,695
대상홀딩스우 (084695) 14,100 -260 -1.81 14,460 14,460 14,100 7,513 106,270,650
TBH글로벌 (084870) 1,175 -33 -2.73 1,194 1,200 1,153 33,607 39,425,762
엔케이 (085310) 818 -17 -2.04 844 844 816 66,675 54,842,228
미래에셋생명 (085620) 5,510 160 2.99 5,350 5,540 5,320 19,977 108,436,700
현대글로비스 (086280) 109,800 200 .18 110,300 111,400 108,400 196,293 21,505,729,050
하나금융지주 (086790) 67,400 0 0 66,600 68,150 66,600 559,041 37,767,481,800
이리츠코크렙 (088260) 4,700 -20 -.42 4,720 4,720 4,695 16,823 79,188,348
한화생명 (088350) 2,545 -35 -1.36 2,560 2,580 2,545 686,984 1,755,319,367
진도 (088790) 1,959 20 1.03 1,939 1,968 1,923 30,700 59,982,652
맥쿼리인프라 (088980) 11,570 -20 -.17 11,590 11,680 11,535 830,815 9,637,715,470
HDC현대EP (089470) 3,720 -5 -.13 3,700 3,760 3,700 16,347 60,837,095
제주항공 (089590) 6,830 30 .44 6,900 6,920 6,770 91,723 626,813,440
롯데렌탈 (089860) 30,600 -500 -1.61 31,050 31,300 30,500 43,947 1,356,646,025
평화산업 (090080) 1,556 -96 -5.81 1,684 1,743 1,556 7,677,885 12,697,458,633
노루페인트 (090350) 8,320 -50 -.6 8,350 8,540 8,310 140,879 1,184,568,615
노루페인트우 (090355) 13,590 240 1.8 13,350 13,600 13,350 1,576 21,399,040
메타랩스 (090370) 1,414 3 .21 1,398 1,520 1,398 292,338 424,506,102
아모레퍼시픽 (090430) 125,000 -1200 -.95 125,600 126,200 124,100 165,922 20,746,331,100
아모레퍼시픽우 (090435) 38,000 -900 -2.31 38,700 38,700 37,550 27,948 1,064,532,350
비에이치 (090460) 12,320 -470 -3.67 12,620 12,690 12,280 237,716 2,950,567,795
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,035 -20 -.97 2,060 2,095 2,035 384,260 787,839,341
디아이씨 (092200) 4,680 -140 -2.9 4,775 4,775 4,635 180,331 845,836,287
KEC (092220) 713 -11 -1.52 724 725 712 347,535 249,227,871
KPX홀딩스 (092230) 64,200 -300 -.47 64,200 64,900 64,000 3,436 221,278,050
기신정기 (092440) 2,420 -35 -1.43 2,485 2,485 2,415 3,093 7,491,747
DYP (092780) 4,500 -40 -.88 4,520 4,540 4,455 10,530 47,246,545
넥스틸 (092790) 13,860 -660 -4.55 14,220 14,260 13,860 404,029 5,660,353,880
LF (093050) 15,510 100 .65 15,340 15,520 15,210 28,790 444,421,415
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,000 -95 -4.53 2,035 2,095 1,984 861,005 1,739,374,656
후성 (093370) 3,970 -90 -2.22 4,030 4,055 3,960 336,340 1,341,150,969
효성ITX (094280) 11,990 -40 -.33 12,120 12,120 11,950 4,986 59,789,140
맵스리얼티1 (094800) 4,365 -15 -.34 4,380 4,380 4,325 33,299 145,335,677
AJ네트웍스 (095570) 3,605 -35 -.96 3,635 3,660 3,595 143,318 517,124,079
웅진씽크빅 (095720) 1,755 22 1.27 1,730 1,759 1,716 391,271 679,534,368
JW홀딩스 (096760) 3,215 85 2.72 3,125 3,215 3,125 184,015 586,346,014
SK이노베이션 (096770) 84,600 300 .36 83,600 85,400 81,500 332,109 27,732,672,350
SK이노베이션우 (096775) 56,400 -2000 -3.42 59,200 59,200 56,200 6,292 358,306,550
HJ중공업 (097230) 7,480 -50 -.66 7,450 7,600 7,380 676,776 5,058,202,955
엠씨넥스 (097520) 28,200 -300 -1.05 28,450 28,700 28,050 60,845 1,722,392,975
CJ제일제당 (097950) 226,500 1000 .44 225,500 228,000 225,000 36,209 8,197,066,000
CJ제일제당 우 (097955) 135,800 -600 -.44 136,100 136,800 135,700 5,889 801,689,800
SK오션플랜트 (100090) 18,770 -1190 -5.96 19,390 19,560 18,510 879,652 16,714,074,475
비상교육 (100220) 5,760 -80 -1.37 5,790 5,830 5,680 157,600 905,426,785
진양홀딩스 (100250) 3,045 0 0 3,040 3,055 3,020 50,712 153,848,699
SNT에너지 (100840) 39,450 -1100 -2.71 40,500 40,500 38,600 87,985 3,454,841,375
인바이오젠 (101140) 12,360 -20 -.16 12,600 13,040 12,060 15,740 194,783,100
해태제과식품 (101530) 6,730 -10 -.15 6,740 6,760 6,640 15,883 106,356,190
동성케미컬 (102260) 3,985 30 .76 3,900 3,990 3,865 95,983 379,614,615
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,810 210 1.98 10,590 11,100 10,560 27,594 299,131,880
풍산 (103140) 57,600 -1100 -1.87 58,400 58,500 57,400 104,440 6,029,510,150
일진전기 (103590) 30,600 -300 -.97 30,200 31,250 30,200 755,687 23,241,337,825
한국철강 (104700) 8,970 -30 -.33 9,000 9,100 8,700 15,562 139,559,055
KB금융 (105560) 96,700 -1300 -1.33 96,100 97,700 96,100 768,775 74,468,368,176
한세실업 (105630) 10,060 -30 -.3 10,040 10,100 9,900 130,115 1,299,298,420
우진 (105840) 8,820 -80 -.9 8,780 9,110 8,510 419,103 3,691,021,010
미원홀딩스 (107590) 75,400 700 .94 74,300 75,400 74,300 115 8,634,800
LX세미콘 (108320) 59,500 -1000 -1.65 60,100 60,700 58,600 31,738 1,888,413,700
LX하우시스 (108670) 28,800 50 .17 28,800 28,850 28,500 8,651 248,117,975
LX하우시스우 (108675) 17,940 -90 -.5 18,030 18,040 17,920 723 12,991,110
주성코퍼레이션 (109070) 970 -7 -.72 977 998 933 404,170 395,350,216
호전실업 (111110) 8,350 -10 -.12 8,400 8,440 8,320 19,346 162,160,970
동인기연 (111380) 15,140 -510 -3.26 15,660 15,660 14,870 15,926 239,868,855
영원무역 (111770) 57,900 600 1.05 56,700 58,200 56,200 63,155 3,613,176,050
씨에스윈드 (112610) 46,650 -3850 -7.62 49,200 49,650 46,050 837,518 40,032,829,400
GKL (114090) 13,970 560 4.18 13,320 14,110 13,320 534,041 7,424,171,325
대성에너지 (117580) 7,670 -80 -1.03 7,750 7,750 7,630 26,581 203,974,290
메타케어 (118000) 349 33 10.44 313 378 313 9,486,196 3,352,341,623
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 100,200 1600 1.62 98,600 101,400 98,000 3,265 325,814,650
코오롱인더 (120110) 29,900 -450 -1.48 30,100 30,350 29,850 64,980 1,949,968,150
코오롱인더우 (120115) 20,500 50 .24 20,450 20,550 20,350 2,634 53,933,425
아이마켓코리아 (122900) 7,950 20 .25 7,930 7,980 7,920 6,402 50,835,535
한국화장품 (123690) 6,680 -90 -1.33 6,760 6,800 6,680 31,424 211,953,320
SJM (123700) 3,130 5 .16 3,125 3,140 3,090 14,311 44,683,955
한국자산신탁 (123890) 2,340 -45 -1.89 2,380 2,385 2,335 183,426 431,931,993
현대퓨처넷 (126560) 3,235 -15 -.46 3,225 3,255 3,205 65,297 210,987,405
수산인더스트리 (126720) 22,000 650 3.04 22,000 22,400 21,450 99,616 2,193,201,825
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 288,500 -3000 -1.03 290,000 297,000 286,000 47,071 13,687,091,000
인터지스 (129260) 2,605 -45 -1.7 2,650 2,660 2,600 53,464 139,729,869
한전산업 (130660) 11,800 -170 -1.42 11,750 12,190 11,660 297,475 3,521,703,840
화인베스틸 (133820) 795 -18 -2.21 813 818 795 27,848 22,272,609
미원화학 (134380) 77,800 0 0 77,800 77,800 77,300 69 5,361,400
시디즈 (134790) 26,250 -400 -1.5 26,800 26,800 26,250 2,906 76,798,650
선진 (136490) 8,370 -150 -1.76 8,520 8,610 8,240 270,193 2,264,435,935
에스디바이오센서 (137310) 11,190 630 5.97 10,800 11,890 10,670 1,489,283 16,819,415,390
메리츠금융지주 (138040) 108,900 -3100 -2.77 111,100 111,500 107,800 406,526 44,382,701,650
코오롱ENP (138490) 6,340 -140 -2.16 6,520 6,520 6,340 132,743 846,993,170
BNK금융지주 (138930) 10,260 -190 -1.82 10,340 10,390 10,170 697,424 7,168,343,635
iM금융지주 (139130) 10,420 -170 -1.61 10,590 10,590 10,370 423,423 4,423,601,590
이마트 (139480) 87,300 1400 1.63 85,300 88,000 84,800 240,491 20,912,404,650
아주스틸 (139990) 3,890 45 1.17 3,840 3,910 3,815 12,589 48,590,665
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,553 -2 -.13 1,585 1,585 1,553 8,086 12,621,977
다이나믹디자인 (145210) 954 -44 -4.41 993 993 935 91,298 87,983,746
케이탑리츠 (145270) 925 1 .11 926 930 917 87,650 80,612,985
덴티움 (145720) 62,000 -500 -.8 62,200 62,900 61,800 24,111 1,497,647,500
삼양사 (145990) 47,300 -850 -1.77 48,000 48,250 47,250 7,954 378,247,125
삼양사우 (145995) 31,300 -100 -.32 31,450 31,450 31,250 211 6,621,350
한국ANKOR유전 (152550) 250 -2 -.79 251 253 249 509,445 127,227,097
DSR (155660) 3,770 -50 -1.31 3,820 3,820 3,770 6,393 24,275,820
애경케미칼 (161000) 9,320 -820 -8.09 9,810 9,900 9,300 657,962 6,246,333,730
한국타이어앤테크놀로지 (161390) 37,600 -850 -2.21 38,450 38,650 37,500 518,158 19,570,872,725
한국콜마 (161890) 85,000 -600 -.7 86,000 86,500 84,900 126,286 10,802,155,000
동일고무벨트 (163560) 7,300 -60 -.82 7,360 7,360 7,260 20,480 149,433,700
동아에스티 (170900) 47,500 -750 -1.55 47,700 48,700 46,900 14,848 712,203,500
JB금융지주 (175330) 17,280 -100 -.58 17,280 17,410 17,200 463,443 8,012,286,540
PI첨단소재 (178920) 17,880 -440 -2.4 18,010 18,230 17,700 100,716 1,804,272,485
한진칼 (180640) 112,700 1400 1.26 121,600 121,900 107,500 389,156 44,253,445,100
한진칼우 (18064K) 36,300 750 2.11 39,100 40,450 35,250 181,047 6,771,871,200
NHN (181710) 19,070 -90 -.47 19,290 19,290 18,960 33,102 631,118,660
아세아시멘트 (183190) 11,050 -130 -1.16 11,170 11,220 10,920 39,924 440,569,800
종근당 (185750) 81,900 2700 3.41 79,300 82,000 78,200 33,557 2,727,019,250
더블유게임즈 (192080) 49,550 -550 -1.1 49,800 50,400 49,100 40,533 2,005,555,725
쿠쿠홀딩스 (192400) 29,000 -600 -2.03 29,550 29,600 28,750 15,987 466,985,075
드림텍 (192650) 5,960 -50 -.83 6,010 6,010 5,890 118,717 704,930,275
코스맥스 (192820) 206,000 1500 .73 205,500 210,500 205,000 87,052 18,005,776,000
제이에스코퍼레이션 (194370) 9,060 0 0 8,990 9,270 8,820 144,102 1,299,358,785
해성디에스 (195870) 18,000 -640 -3.43 18,520 18,640 17,930 167,517 3,023,155,190
서연이화 (200880) 11,100 -280 -2.46 11,320 11,320 11,050 86,280 958,246,890
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,250 -850 -2.49 34,000 34,100 33,050 249,981 8,306,253,275
삼성바이오로직스 (207940) 1,080,000 -20000 -1.82 1,161,000 1,190,000 1,073,000 238,303 265,918,588,000
디와이파워 (210540) 12,420 -120 -.96 12,530 12,530 12,310 28,814 356,386,115
SK디앤디 (210980) 9,320 320 3.56 9,000 9,390 8,880 200,278 1,844,799,590
한솔제지 (213500) 8,350 20 .24 8,310 8,380 8,260 35,689 297,135,675
이노션 (214320) 17,630 0 0 17,770 17,770 17,510 55,451 975,166,795
금호에이치티 (214330) 655 7 1.08 652 659 640 475,169 308,712,718
경보제약 (214390) 5,390 70 1.32 5,340 5,520 5,170 29,779 161,369,195
토니모리 (214420) 8,640 -110 -1.26 8,800 8,870 8,620 191,018 1,662,375,495
잇츠한불 (226320) 11,850 -180 -1.5 11,970 12,090 11,850 13,521 161,281,100
현대코퍼레이션홀딩스 (227840) 11,330 -10 -.09 11,350 11,380 11,260 11,557 130,812,790
LS에코에너지 (229640) 34,250 -650 -1.86 34,200 34,650 33,900 107,785 3,688,334,625
JW생명과학 (234080) 11,820 -160 -1.34 11,990 12,030 11,820 40,703 485,746,660
두산밥캣 (241560) 45,750 -2250 -4.69 47,200 47,550 45,500 211,972 9,761,127,225
화승엔터프라이즈 (241590) 7,610 -230 -2.93 7,840 7,850 7,590 129,763 995,678,955
에이플러스에셋 (244920) 4,970 -80 -1.58 5,050 5,070 4,940 22,605 112,819,210
솔루엠 (248070) 15,660 -570 -3.51 16,230 16,230 15,640 161,535 2,547,494,520
샘표식품 (248170) 26,200 50 .19 26,500 26,600 26,000 9,411 247,622,050
일동제약 (249420) 12,390 540 4.56 12,140 12,960 11,880 528,464 6,603,138,735
넷마블 (251270) 51,400 0 0 51,500 52,700 51,200 116,097 6,003,032,000
크래프톤 (259960) 380,000 -6000 -1.55 380,000 384,000 372,500 112,451 42,569,200,000
크라운제과 (264900) 8,350 -50 -.6 8,400 8,400 8,250 12,218 101,303,420
크라운제과우 (26490K) 9,520 -260 -2.66 9,810 9,810 9,510 7,768 74,585,855
HD현대 (267250) 83,800 -400 -.48 83,600 84,700 83,500 133,002 11,185,999,350
HD현대일렉트릭 (267260) 384,500 9500 2.53 367,000 389,000 367,000 348,124 133,310,786,000
HD현대건설기계 (267270) 70,200 -1600 -2.23 70,900 71,100 69,500 58,790 4,110,402,100
경동도시가스 (267290) 18,410 20 .11 18,350 18,490 18,310 6,755 124,236,205
아시아나IDT (267850) 11,440 -110 -.95 11,830 11,830 11,430 7,659 88,068,220
미원에스씨 (268280) 163,300 -2500 -1.51 165,800 167,100 160,300 1,457 238,801,800
오리온 (271560) 111,200 -500 -.45 111,700 112,700 110,500 177,747 19,790,903,400
일진하이솔루스 (271940) 12,340 -390 -3.06 12,650 12,680 12,280 65,127 805,693,230
제일약품 (271980) 12,850 330 2.64 12,500 13,150 12,390 152,284 1,954,284,370
한화시스템 (272210) 44,550 -1950 -4.19 46,250 46,250 44,450 1,792,122 81,018,962,950
진에어 (272450) 9,010 40 .45 9,140 9,240 8,950 118,105 1,073,401,160
삼양패키징 (272550) 13,030 -170 -1.29 13,240 13,240 13,000 14,429 188,591,075
에이피알 (278470) 113,900 -900 -.78 113,800 117,500 110,600 455,638 51,876,981,050
롯데웰푸드 (280360) 109,100 -1300 -1.18 110,400 111,500 108,400 13,788 1,510,604,550
케이씨텍 (281820) 25,150 -1500 -5.63 26,400 26,500 25,100 104,528 2,675,529,950
BGF리테일 (282330) 99,000 -700 -.7 99,500 100,200 98,500 61,621 6,100,342,450
쿠쿠홈시스 (284740) 27,050 -100 -.37 26,750 27,300 26,450 38,311 1,030,217,450
SK케미칼 (285130) 53,000 -700 -1.3 53,100 54,300 52,800 59,835 3,195,258,500
SK케미칼우 (28513K) 22,600 -350 -1.53 22,500 23,200 22,500 8,649 197,584,575
롯데이노베이트 (286940) 18,460 -210 -1.12 18,550 18,670 18,360 9,635 177,934,970
하나제약 (293480) 11,700 340 2.99 11,360 11,740 11,360 21,400 249,568,780
신한알파리츠 (293940) 5,690 -30 -.52 5,710 5,710 5,650 103,197 585,239,745
HDC현대산업개발 (294870) 24,600 -200 -.81 24,550 24,900 24,150 130,057 3,181,911,925
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 231,000 -2500 -1.07 231,500 234,500 228,000 15,061 3,469,658,000
효성중공업 (298040) 593,000 -5000 -.84 590,000 615,000 586,000 507,936 290,137,085,800
HS효성첨단소재 (298050) 189,200 -5800 -2.97 193,000 193,500 188,700 7,886 1,501,587,950
에어부산 (298690) 2,080 30 1.46 2,090 2,160 2,065 306,850 648,581,573
한일시멘트 (300720) 17,080 10 .06 16,900 17,190 16,640 65,123 1,107,291,565
SK바이오사이언스 (302440) 44,100 1100 2.56 44,200 44,900 43,600 392,182 17,321,230,175
세아제강 (306200) 159,500 -4500 -2.74 164,000 164,100 159,000 9,374 1,502,851,000
현대오토에버 (307950) 139,200 6200 4.66 131,700 140,500 131,700 89,509 12,405,317,150
씨티알모빌리티 (308170) 5,890 -210 -3.44 6,050 6,050 5,890 1,647 9,738,340
우리금융지주 (316140) 17,980 -10 -.06 17,930 18,070 17,860 1,532,740 27,527,611,115
자이에스앤디 (317400) 3,445 -25 -.72 3,470 3,490 3,430 22,357 77,297,195
HD현대에너지솔루션 (322000) 43,750 -3400 -7.21 46,500 46,500 43,750 366,100 16,383,502,600
카카오뱅크 (323410) 22,700 -200 -.87 22,600 23,200 22,600 537,290 12,259,434,025
SK바이오팜 (326030) 90,200 -2300 -2.49 91,300 92,700 90,200 116,307 10,577,432,600
HD현대중공업 (329180) 394,000 -5000 -1.25 398,500 399,500 388,000 121,165 47,645,196,750
롯데리츠 (330590) 3,635 -15 -.41 3,660 3,660 3,605 173,164 627,142,351
이지스밸류리츠 (334890) 4,715 5 .11 4,670 4,730 4,660 53,515 251,009,487
두산퓨얼셀 (336260) 16,680 -510 -2.97 16,900 17,190 16,580 353,330 5,922,688,800
두산퓨얼셀1우 (33626K) 4,675 -80 -1.68 4,660 4,815 4,595 19,357 90,101,145
두산퓨얼셀2우B (33626L) 8,070 -280 -3.35 8,100 8,330 7,900 2,173 17,418,350
솔루스첨단소재 (336370) 7,310 -260 -3.43 7,450 7,470 7,240 191,812 1,402,817,645
솔루스첨단소재1우 (33637K) 1,665 -43 -2.52 1,691 1,701 1,662 54,021 90,378,490
솔루스첨단소재2우B (33637L) 3,990 -130 -3.16 4,080 4,080 3,975 14,254 57,067,303
NH프라임리츠 (338100) 4,555 -25 -.55 4,570 4,580 4,530 27,496 125,053,264
교촌에프앤비 (339770) 4,895 -45 -.91 4,940 5,050 4,895 66,548 330,954,433
KCC글라스 (344820) 29,750 -250 -.83 30,050 30,050 29,750 22,140 661,760,500
제이알글로벌리츠 (348950) 2,740 -30 -1.08 2,770 2,770 2,720 339,198 930,956,909
이지스레지던스리츠 (350520) 4,220 0 0 4,220 4,225 4,205 12,171 51,325,073
하이브 (352820) 280,500 1500 .54 276,000 281,500 273,000 142,564 39,503,196,000
대덕전자 (353200) 14,610 -220 -1.48 14,620 14,690 14,430 252,333 3,665,953,235
대덕전자1우 (35320K) 7,430 -20 -.27 7,450 7,490 7,350 1,435 10,582,680
코람코라이프인프라리츠 (357120) 4,520 -25 -.55 4,545 4,545 4,485 68,147 307,053,071
미래에셋맵스리츠 (357250) 2,785 -10 -.36 2,820 2,820 2,780 17,793 49,582,665
마스턴프리미어리츠 (357430) 1,463 0 0 1,463 1,463 1,460 28,541 41,679,938
SK아이이테크놀로지 (361610) 20,550 -250 -1.2 20,650 20,800 20,300 119,541 2,451,882,500
티와이홀딩스 (363280) 2,315 55 2.43 2,250 2,335 2,235 52,233 120,655,765
티와이홀딩스우 (36328K) 3,675 -10 -.27 3,650 3,685 3,625 3,705 13,564,815
ESR켄달스퀘어리츠 (365550) 4,505 -25 -.55 4,535 4,560 4,495 246,220 1,111,740,681
한컴라이프케어 (372910) 3,050 100 3.39 2,950 3,095 2,910 280,651 851,675,981
LG에너지솔루션 (373220) 274,500 -3000 -1.08 277,000 284,000 268,000 331,567 90,937,416,500
DL이앤씨 (375500) 44,200 -1550 -3.39 45,250 45,550 44,000 186,162 8,306,447,350
DL이앤씨우 (37550K) 19,100 -500 -2.55 19,020 19,530 19,020 2,357 45,351,385
DL이앤씨2우(전환) (37550L) 28,900 -1150 -3.83 30,350 30,350 28,900 5,359 157,373,125
디앤디플랫폼리츠 (377190) 3,250 0 0 3,245 3,250 3,220 26,280 85,223,825
카카오페이 (377300) 30,300 600 2.02 29,550 30,400 29,500 197,238 5,936,867,375
바이오노트 (377740) 4,830 120 2.55 4,710 4,960 4,710 309,990 1,510,458,805
화승알앤에이 (378850) 3,090 -95 -2.98 3,185 3,185 3,090 54,977 171,281,180
케이카 (381970) 14,300 70 .49 14,190 14,400 14,190 45,881 657,370,305
F&F (383220) 73,100 4600 6.72 67,600 75,800 67,400 287,973 20,928,106,400
LX홀딩스 (383800) 7,120 -70 -.97 7,180 7,190 7,060 38,175 271,478,235
LX홀딩스1우 (38380K) 8,500 130 1.55 8,620 8,620 8,220 1,185 9,926,020
SK리츠 (395400) 4,845 -35 -.72 4,880 4,930 4,835 239,825 1,165,625,355
미래에셋글로벌리츠 (396690) 2,785 -15 -.54 2,800 2,800 2,750 35,161 97,140,485
NH올원리츠 (400760) 3,675 5 .14 3,670 3,680 3,645 75,752 277,415,000
SK스퀘어 (402340) 98,500 -2300 -2.28 98,200 100,800 97,800 196,532 19,428,869,450
쏘카 (403550) 13,320 -180 -1.33 13,500 13,500 13,310 3,101 41,377,310
신한서부티엔디리츠 (404990) 3,450 0 0 3,450 3,450 3,395 44,642 152,679,657
KB발해인프라 (415640) 7,930 40 .51 7,890 7,930 7,860 23,218 183,419,190
코람코더원리츠 (417310) 5,200 -20 -.38 5,220 5,220 5,130 27,522 142,161,125
KB스타리츠 (432320) 4,010 0 0 4,000 4,010 3,980 40,489 161,789,210
HD현대마린솔루션 (443060) 160,800 -3600 -2.19 163,500 163,500 159,700 65,566 10,535,629,800
유니드비티플러스 (446070) 4,030 15 .37 4,015 4,065 3,950 47,085 189,611,830
삼성FN리츠 (448730) 4,565 -25 -.54 4,585 4,590 4,525 41,981 190,951,127
에코프로머티 (450080) 43,250 -300 -.69 43,500 43,950 42,000 405,498 17,377,009,900
코오롱모빌리티그룹 (450140) 2,075 -10 -.48 2,080 2,090 2,040 213,864 439,862,405
코오롱모빌리티그룹우 (45014K) 3,045 -45 -1.46 3,090 3,120 3,040 8,410 25,731,494
한화리츠 (451800) 3,790 -10 -.26 3,800 3,800 3,755 113,629 429,254,521
한화갤러리아 (452260) 1,201 -1 -.08 1,200 1,220 1,188 567,812 684,257,362
한화갤러리아우 (45226K) 2,230 -15 -.67 2,230 2,235 2,230 3,880 8,670,300
현대그린푸드 (453340) 17,650 850 5.06 16,890 17,850 16,600 159,479 2,801,425,550
두산로보틱스 (454910) 46,600 -1450 -3.02 47,200 47,300 46,000 172,734 8,003,912,175
OCI (456040) 54,300 -1600 -2.86 55,600 55,700 54,200 30,287 1,654,922,550
이수스페셜티케미컬 (457190) 40,800 550 1.37 40,600 41,350 39,600 224,170 9,088,374,675
동국씨엠 (460850) 6,210 -30 -.48 6,240 6,300 6,180 23,006 142,707,760
동국제강 (460860) 8,740 -80 -.91 8,890 9,050 8,670 80,195 702,590,040
조선내화 (462520) 13,160 -130 -.98 13,290 13,290 13,160 1,361 17,948,170
시프트업 (462870) 58,500 3200 5.79 56,700 61,400 55,700 1,142,594 67,142,350,900
STX그린로지스 (465770) 8,410 -290 -3.33 8,680 8,700 8,400 74,204 629,251,500
SK이터닉스 (475150) 20,300 -1250 -5.8 21,100 21,500 19,970 1,460,080 30,211,950,740
더본코리아 (475560) 26,550 -250 -.93 26,700 26,750 26,400 33,735 896,564,075
씨케이솔루션 (480370) 10,580 -520 -4.68 10,970 11,050 10,580 133,454 1,429,967,615
신한글로벌액티브리츠 (481850) 1,556 -14 -.89 1,584 1,584 1,544 112,675 175,304,109
달바글로벌 (483650) 110,100 43800 66.06 118,000 123,300 104,600 7,190,988 816,416,128,550
엠앤씨솔루션 (484870) 112,000 -1200 -1.06 111,500 112,400 108,000 49,032 5,407,824,950
HS효성 (487570) 38,500 -50 -.13 38,800 38,800 38,200 1,786 68,725,950
한화비전 (489790) 56,800 -2000 -3.4 57,700 57,900 55,000 780,096 44,132,699,250
GS피앤엘 (499790) 28,300 1100 4.04 27,500 29,350 27,300 406,481 11,578,931,275
엘브이엠씨홀딩스 (900140) 1,701 -35 -2.02 1,736 1,736 1,690 465,172 793,034,426
프레스티지바이오파마 (950210) 13,700 80 .59 13,620 14,000 13,540 84,811 1,171,114,375

Leave a Comment