KOSPI 20250523

KOSPI 일별 조회 데이터 [963] (2025-05-23)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,370 -110 -1.7 6,480 6,480 6,360 37,046 237,439,095
KR모터스 (000040) 402 3 .75 427 427 399 139,945 56,361,305
경방 (000050) 7,180 190 2.72 7,000 7,330 7,000 240,705 1,725,065,840
삼양홀딩스 (000070) 63,500 500 .79 63,000 64,100 62,400 13,731 871,087,500
삼양홀딩스우 (000075) 63,500 500 .79 63,000 63,900 63,000 76 4,795,600
하이트진로 (000080) 19,120 -80 -.42 19,170 19,210 19,110 86,208 1,649,170,135
하이트진로2우B (000087) 15,260 -30 -.2 15,290 15,290 15,240 1,305 19,911,185
유한양행 (000100) 104,000 -1000 -.95 104,800 105,200 102,800 318,613 33,050,834,450
유한양행우 (000105) 97,400 -600 -.61 98,300 98,600 96,900 2,874 280,006,450
CJ대한통운 (000120) 80,100 1000 1.26 79,200 80,500 78,900 57,906 4,634,046,850
하이트진로홀딩스 (000140) 8,550 -30 -.35 8,580 8,640 8,520 7,586 64,870,065
하이트진로홀딩스우 (000145) 10,410 -210 -1.98 10,620 10,620 10,410 960 10,014,330
두산 (000150) 439,000 28000 6.81 418,500 441,500 417,000 173,517 74,924,043,750
두산우 (000155) 280,000 1000 .36 289,000 289,500 278,000 86,194 24,515,843,750
두산2우B (000157) 331,500 6500 2 330,000 353,000 324,000 10,625 3,606,291,250
성창기업지주 (000180) 1,369 9 .66 1,375 1,396 1,340 59,424 80,695,690
DL (000210) 41,650 2050 5.18 39,450 41,900 39,400 128,147 5,303,280,875
DL우 (000215) 21,250 350 1.67 21,000 21,700 21,000 2,139 45,631,250
유유제약 (000220) 4,655 -50 -1.06 4,700 4,715 4,610 60,497 281,421,145
유유제약1우 (000225) 5,160 40 .78 5,150 5,170 4,980 7,816 39,493,160
유유제약2우B (000227) 10,190 -170 -1.64 10,250 10,300 9,990 4,550 45,893,230
일동홀딩스 (000230) 6,580 -560 -7.84 7,010 7,020 6,500 185,514 1,239,371,050
한국앤컴퍼니 (000240) 16,450 70 .43 16,350 16,500 16,300 36,090 592,659,075
기아 (000270) 87,100 -2100 -2.35 89,200 89,500 86,900 879,529 77,076,872,050
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 15,820 290 1.87 15,650 15,920 15,490 26,133 411,313,385
노루홀딩스우 (000325) 30,500 50 .16 30,450 30,550 29,900 782 23,676,700
한화손해보험 (000370) 4,320 70 1.65 4,250 4,410 4,245 330,144 1,431,088,208
삼화페인트 (000390) 5,840 -30 -.51 5,850 5,900 5,830 19,695 115,129,280
롯데손해보험 (000400) 1,580 5 .32 1,575 1,587 1,560 88,477 139,394,441
대원강업 (000430) 3,610 -45 -1.23 3,700 3,700 3,605 39,721 144,038,692
CR홀딩스 (000480) 5,200 0 0 5,200 5,220 5,170 6,937 35,948,775
대동 (000490) 10,660 30 .28 10,640 10,850 10,600 123,488 1,320,081,570
가온전선 (000500) 81,400 100 .12 81,500 83,200 79,800 123,187 10,018,168,300
삼일제약 (000520) 11,680 -20 -.17 11,940 11,950 11,450 75,933 880,526,720
흥국화재 (000540) 3,795 75 2.02 3,735 3,845 3,700 165,496 628,517,509
흥국화재우 (000545) 8,160 310 3.95 7,850 8,350 7,850 50,112 408,103,530
CS홀딩스 (000590) 75,400 1500 2.03 74,600 75,400 74,300 625 46,584,800
동아쏘시오홀딩스 (000640) 102,900 -300 -.29 103,200 103,700 102,000 4,541 467,176,600
천일고속 (000650) 39,400 200 .51 39,200 40,500 39,200 113 4,455,250
SK하이닉스 (000660) 200,000 3100 1.57 199,900 201,500 198,700 1,538,701 307,720,248,600
영풍 (000670) 35,600 1000 2.89 34,600 35,700 34,150 14,465 509,093,125
LS네트웍스 (000680) 3,510 25 .72 3,470 3,550 3,455 160,059 561,239,046
유수홀딩스 (000700) 5,700 30 .53 5,670 5,700 5,650 28,551 162,175,815
현대건설 (000720) 54,200 5650 11.64 50,600 54,400 49,800 3,323,088 175,972,047,325
현대건설우 (000725) 58,400 3000 5.42 56,900 60,000 56,100 18,959 1,112,397,750
이화산업 (000760) 11,030 10 .09 11,020 11,490 11,020 1,441 16,047,900
삼성화재 (000810) 380,000 16500 4.54 367,500 382,000 363,000 99,171 37,442,464,250
삼성화재우 (000815) 284,000 8000 2.9 279,000 284,500 276,000 14,709 4,154,021,500
화천기공 (000850) 30,000 300 1.01 29,550 30,150 29,450 3,324 99,648,825
강남제비스코 (000860) 12,110 -10 -.08 12,130 12,350 12,060 23,595 288,278,225
한화 (000880) 50,600 300 .6 50,300 51,400 49,700 159,495 8,079,788,425
한화우 (000885) 40,900 0 0 40,900 41,000 40,900 34 1,389,600
한화3우B (00088K) 22,250 -450 -1.98 22,450 22,600 22,000 112,772 2,509,751,650
보해양조 (000890) 503 8 1.62 491 515 484 486,875 242,686,985
유니온 (000910) 4,595 25 .55 4,570 4,635 4,550 108,480 496,283,757
전방 (000950) 24,100 0 0 24,700 24,700 24,050 1,605 38,742,025
한국주철관 (000970) 6,930 50 .73 6,880 7,020 6,880 85,899 595,845,985
DB하이텍 (000990) 38,150 -50 -.13 38,250 38,800 37,800 81,678 3,115,436,125
페이퍼코리아 (001020) 719 -21 -2.84 740 775 719 75,233 54,590,408
CJ (001040) 124,300 -2100 -1.66 125,600 126,300 122,900 95,542 11,912,298,600
CJ우 (001045) 71,500 -700 -.97 72,200 72,700 70,500 5,217 370,940,400
CJ4우(전환) (00104K) 101,600 -2200 -2.12 103,100 103,100 100,800 6,668 676,042,500
JW중외제약 (001060) 22,000 -150 -.68 22,000 22,600 21,550 89,997 1,977,089,250
JW중외제약우 (001065) 27,700 -750 -2.64 28,100 28,100 27,700 814 22,736,750
JW중외제약2우B (001067) 60,500 -1000 -1.63 62,300 62,300 59,200 55 3,337,000
대한방직 (001070) 6,400 40 .63 6,400 6,580 6,200 89,638 572,622,185
만호제강 (001080) 27,000 100 .37 26,900 27,500 26,900 2,162 58,521,450
LX인터내셔널 (001120) 27,300 300 1.11 27,000 27,450 26,950 70,886 1,935,527,450
대한제분 (001130) 134,000 -800 -.59 134,800 134,900 133,700 2,333 313,450,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 3,030 80 2.71 2,985 3,090 2,950 828,910 2,501,830,785
금호전기 (001210) 1,040 -40 -3.7 1,080 1,081 998 196,757 205,181,583
동국홀딩스 (001230) 7,740 220 2.93 7,620 7,900 7,520 84,359 650,373,240
GS글로벌 (001250) 2,535 15 .6 2,530 2,540 2,510 180,683 456,923,903
남광토건 (001260) 8,560 160 1.9 8,650 8,690 8,420 23,846 205,013,415
부국증권 (001270) 35,350 500 1.43 34,850 36,600 34,850 18,648 667,539,350
부국증권우 (001275) 22,700 100 .44 22,800 22,800 22,700 35,512 806,143,200
상상인증권 (001290) 485 12 2.54 470 508 469 391,516 190,481,060
PKC (001340) 5,460 -100 -1.8 5,580 5,580 5,410 72,725 397,081,600
삼성제약 (001360) 1,535 26 1.72 1,520 1,554 1,507 640,097 985,322,408
SG글로벌 (001380) 1,730 -1 -.06 1,735 1,749 1,717 126,549 218,617,355
KG케미칼 (001390) 3,790 35 .93 3,760 3,815 3,730 71,350 269,570,886
태원물산 (001420) 4,145 45 1.1 4,055 4,145 4,010 2,107 8,573,965
세아베스틸지주 (001430) 19,330 440 2.33 18,910 19,380 18,910 82,754 1,594,414,370
대한전선 (001440) 12,390 290 2.4 12,150 12,480 12,090 766,999 9,472,032,720
현대해상 (001450) 23,400 1150 5.17 22,250 23,500 22,250 721,180 16,773,583,850
BYC (001460) 33,350 100 .3 33,150 33,750 33,000 1,588 53,193,950
BYC우 (001465) 14,860 160 1.09 14,500 14,860 14,500 1,770 26,256,380
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,640 60 .91 6,590 6,730 6,560 182,810 1,216,989,740
SK증권 (001510) 519 -3 -.57 522 522 512 840,745 434,749,434
SK증권우 (001515) 1,747 29 1.69 1,718 1,750 1,710 9,133 15,725,723
동양 (001520) 567 9 1.61 559 571 553 645,173 364,965,577
동양우 (001525) 4,115 15 .37 4,115 4,115 4,100 1,289 5,290,045
동양2우B (001527) 8,030 20 .25 8,100 8,300 8,030 285 2,324,680
DI동일 (001530) 37,050 250 .68 36,500 37,450 36,500 33,283 1,231,749,700
조비 (001550) 12,020 0 0 12,020 12,140 11,960 8,035 96,640,150
제일연마 (001560) 9,720 50 .52 9,670 9,770 9,520 24,069 231,747,900
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 481 -9 -1.84 495 495 480 166,714 80,988,178
종근당홀딩스 (001630) 50,500 300 .6 49,950 51,100 49,950 3,101 157,302,050
대상 (001680) 21,250 0 0 21,500 21,550 21,175 85,609 1,821,425,975
대상우 (001685) 16,380 50 .31 16,440 16,440 16,230 5,607 91,592,240
신영증권 (001720) 110,500 -1100 -.99 111,600 114,500 106,300 25,584 2,857,830,350
SK네트웍스 (001740) 3,940 15 .38 3,945 3,965 3,915 223,816 882,630,293
한양증권 (001750) 14,740 40 .27 14,710 14,870 14,560 16,397 241,305,685
한양증권우 (001755) 15,050 130 .87 14,920 15,100 14,860 1,951 29,231,950
SHD (001770) 15,800 -50 -.32 15,850 15,930 15,670 3,485 55,086,820
알루코 (001780) 2,345 -195 -7.68 2,545 2,580 2,330 1,352,061 3,249,002,172
대한제당 (001790) 2,735 -10 -.36 2,745 2,770 2,725 822,532 2,257,723,917
대한제당우 (001795) 2,265 -10 -.44 2,275 2,280 2,265 168,901 383,529,794
오리온홀딩스 (001800) 18,150 -60 -.33 18,200 18,320 17,950 89,481 1,620,648,435
삼화콘덴서 (001820) 24,000 50 .21 23,850 24,300 23,850 23,442 564,904,525
KISCO홀딩스 (001940) 21,500 -50 -.23 21,350 22,050 21,350 22,256 483,031,425
코오롱 (002020) 24,100 200 .84 24,000 24,350 23,250 54,764 1,314,200,975
코오롱우 (002025) 14,960 90 .61 14,850 15,000 14,780 4,949 73,885,580
아세아 (002030) 284,000 14000 5.19 270,000 285,000 269,000 2,396 670,104,000
비비안 (002070) 949 27 2.93 923 1,040 923 1,952,299 1,894,938,883
경농 (002100) 9,330 70 .76 9,270 9,340 9,240 18,173 169,031,250
고려산업 (002140) 2,740 -15 -.54 2,765 2,765 2,730 50,262 137,897,573
도화엔지니어링 (002150) 6,490 20 .31 6,470 6,550 6,450 21,160 137,870,880
삼양통상 (002170) 48,650 0 0 48,650 49,200 48,350 577 28,138,050
한국수출포장 (002200) 2,855 10 .35 2,860 2,865 2,840 79,465 226,996,175
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,973 6 .31 1,967 1,973 1,956 3,886 7,626,063
고려제강 (002240) 17,130 120 .71 17,010 17,190 16,960 4,065 69,371,050
아세아제지 (002310) 7,120 -100 -1.39 7,220 7,220 7,070 112,109 799,249,060
한진 (002320) 19,760 30 .15 19,770 19,810 19,600 14,007 275,753,620
넥센타이어 (002350) 6,140 -40 -.65 6,190 6,210 6,100 131,994 811,904,340
넥센타이어1우B (002355) 3,020 -15 -.49 2,970 3,020 2,970 16,904 50,685,153
SH에너지화학 (002360) 444 1 .23 439 449 438 186,531 82,767,456
KCC (002380) 272,000 1500 .55 272,000 277,500 268,500 17,731 4,847,484,000
한독 (002390) 11,480 -30 -.26 11,500 11,510 11,380 9,465 108,399,040
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,040 30 .6 5,020 5,060 4,990 9,391 47,140,860
삼익악기 (002450) 1,224 3 .25 1,222 1,240 1,220 125,188 153,747,322
HS화성 (002460) 9,940 -100 -1 9,960 10,030 9,920 4,834 48,184,555
조흥 (002600) 154,500 0 0 155,600 155,800 154,500 12 1,867,100
제일파마홀딩스 (002620) 8,030 -120 -1.47 8,150 8,210 8,000 7,199 57,660,620
오리엔트바이오 (002630) 1,352 -15 -1.1 1,404 1,544 1,352 8,517,077 12,261,741,101
동일제강 (002690) 1,506 32 2.17 1,474 1,530 1,474 31,841 47,700,437
신일전자 (002700) 1,503 -22 -1.44 1,525 1,530 1,497 312,227 471,521,948
TCC스틸 (002710) 16,260 -690 -4.07 16,920 17,060 16,180 166,181 2,730,609,145
국제약품 (002720) 4,785 -145 -2.94 4,930 4,940 4,730 299,162 1,435,112,898
보락 (002760) 1,071 -16 -1.47 1,087 1,087 1,068 110,119 118,278,512
진흥기업 (002780) 757 17 2.3 740 760 734 360,720 269,113,527
진흥기업우B (002785) 3,580 80 2.29 3,445 3,580 3,410 19,130 66,812,985
진흥기업2우B (002787) 7,130 -360 -4.81 7,480 7,480 7,130 21,444 155,263,000
아모레퍼시픽홀딩스 (002790) 24,900 950 3.97 23,950 25,200 23,950 349,484 8,687,510,450
아모레퍼시픽홀딩스우 (002795) 10,210 290 2.92 9,920 10,250 9,920 29,100 295,456,430
아모레퍼시픽홀딩스3우C (00279K) 19,260 310 1.64 19,030 19,690 19,030 15,945 309,374,300
삼영무역 (002810) 14,800 30 .2 14,800 14,900 14,700 32,844 485,521,790
SUN&L (002820) 2,900 -10 -.34 2,895 2,930 2,875 2,497 7,225,405
미원상사 (002840) 181,100 -3100 -1.68 184,200 184,200 178,600 3,579 647,985,500
신풍 (002870) 1,006 9 .9 1,032 1,032 994 171,833 172,203,110
대유에이텍 (002880) 990 -2 -.2 992 998 982 22,322 22,099,224
TYM (002900) 5,450 -40 -.73 5,510 5,560 5,370 335,757 1,842,404,455
유성기업 (002920) 1,959 -7 -.36 1,966 1,966 1,950 13,202 25,865,615
한국쉘석유 (002960) 389,500 5500 1.43 386,000 391,500 384,000 1,202 467,810,750
금호건설 (002990) 2,860 55 1.96 2,830 2,940 2,785 113,064 324,503,769
금호건설우 (002995) 11,800 -20 -.17 11,650 11,840 11,650 1,091 12,867,840
부광약품 (003000) 4,110 -35 -.84 4,125 4,130 4,025 102,519 418,217,595
혜인 (003010) 4,990 5 .1 5,010 5,050 4,950 40,418 202,801,735
세아제강지주 (003030) 224,000 4000 1.82 219,500 226,000 218,000 5,545 1,240,780,750
에이프로젠바이오로직스 (003060) 643 -23 -3.45 666 666 635 631,570 407,100,429
코오롱글로벌 (003070) 8,840 250 2.91 8,750 8,840 8,590 24,486 214,963,820
코오롱글로벌우 (003075) 15,200 30 .2 15,880 15,880 15,000 608 9,267,840
SB성보 (003080) 2,570 -10 -.39 2,575 2,585 2,570 4,510 11,605,500
대웅 (003090) 19,800 -500 -2.46 20,150 20,300 19,700 28,289 564,648,420
일성아이에스 (003120) 18,700 80 .43 18,620 18,820 18,340 13,723 255,799,780
디아이 (003160) 14,160 -90 -.63 14,360 14,570 14,070 209,737 2,977,319,755
일신방직 (003200) 9,380 10 .11 9,440 9,480 9,310 18,709 175,650,330
대원제약 (003220) 13,610 -120 -.87 13,690 13,760 13,490 39,699 538,108,710
삼양식품 (003230) 1,143,000 18000 1.6 1,125,000 1,145,000 1,122,000 30,086 34,159,896,500
태광산업 (003240) 845,000 56000 7.1 792,000 850,000 790,000 2,385 1,980,132,000
흥아해운 (003280) 1,543 -9 -.58 1,546 1,561 1,540 526,693 814,767,413
한일홀딩스 (003300) 15,530 680 4.58 15,210 15,790 14,770 30,658 474,600,855
한국화장품제조 (003350) 49,450 1700 3.56 48,000 50,400 47,600 49,074 2,433,559,575
유화증권 (003460) 2,490 15 .61 2,480 2,495 2,445 20,164 49,987,135
유화증권우 (003465) 2,415 15 .63 2,420 2,420 2,415 320 774,045
유안타증권 (003470) 3,105 -30 -.96 3,140 3,195 3,050 624,011 1,949,443,554
유안타증권우 (003475) 3,165 15 .48 3,150 3,190 3,100 63,307 199,753,631
한진중공업홀딩스 (003480) 5,130 0 0 5,130 5,230 5,050 79,605 408,693,530
대한항공 (003490) 22,600 150 .67 22,500 22,800 22,250 753,472 16,974,675,800
대한항공우 (003495) 22,550 -150 -.66 22,500 22,950 22,400 4,811 108,689,225
영진약품 (003520) 2,160 -70 -3.14 2,205 2,210 2,140 628,020 1,361,631,398
한화투자증권 (003530) 4,305 115 2.74 4,260 4,375 4,100 2,738,655 11,727,299,740
한화투자증권우 (003535) 6,570 20 .31 6,580 6,600 6,500 10,505 69,033,520
대신증권 (003540) 20,750 150 .73 20,650 21,000 20,350 125,637 2,615,298,675
대신증권우 (003545) 17,900 90 .51 17,840 17,950 17,770 57,250 1,024,365,645
대신증권2우B (003547) 17,010 60 .35 17,060 17,130 16,940 21,217 362,112,910
LG (003550) 67,500 600 .9 66,600 67,900 66,600 86,437 5,830,745,350
LG우 (003555) 57,300 200 .35 57,300 57,500 57,000 2,032 116,080,000
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 39,450 250 .64 39,550 40,650 38,850 65,033 2,580,511,800
HLB글로벌 (003580) 2,930 -30 -1.01 2,935 3,025 2,865 51,473 152,627,326
방림 (003610) 4,140 110 2.73 4,030 4,175 4,000 114,879 465,273,330
KG모빌리티 (003620) 3,225 -10 -.31 3,205 3,255 3,205 102,361 330,005,580
미창석유 (003650) 100,100 1000 1.01 100,900 101,100 99,200 2,808 281,004,900
포스코퓨처엠 (003670) 100,100 -3100 -3 103,200 104,000 99,700 236,685 23,843,605,650
한성기업 (003680) 5,110 -20 -.39 5,130 5,130 5,080 17,547 89,620,580
코리안리 (003690) 9,330 260 2.87 9,070 9,340 9,070 286,455 2,652,961,650
삼영 (003720) 3,890 -15 -.38 3,875 3,940 3,855 64,877 253,090,469
진양산업 (003780) 5,970 110 1.88 5,860 6,020 5,840 319,192 1,897,846,210
대한화섬 (003830) 123,400 2100 1.73 122,300 124,700 121,900 1,186 146,820,500
보령 (003850) 8,430 -60 -.71 8,550 8,550 8,420 57,946 490,159,570
남양유업 (003920) 76,000 -900 -1.17 77,300 78,100 75,000 21,134 1,619,812,900
남양유업우 (003925) 44,750 3200 7.7 42,050 47,000 41,550 41,211 1,842,225,325
사조대림 (003960) 38,450 300 .79 38,100 38,850 38,050 10,513 405,414,600
롯데정밀화학 (004000) 35,500 50 .14 35,400 35,700 35,150 21,151 749,951,650
현대제철 (004020) 24,100 -550 -2.23 24,450 24,550 23,900 318,758 7,672,284,250
SG세계물산 (004060) 326 -3 -.91 329 329 325 204,145 66,536,171
신흥 (004080) 14,520 -80 -.55 14,600 14,600 14,490 27,042 392,651,600
한국석유 (004090) 12,350 -60 -.48 12,450 12,450 12,280 25,164 310,643,745
태양금속 (004100) 2,705 15 .56 2,670 2,715 2,665 594,749 1,603,498,213
태양금속우 (004105) 3,855 -45 -1.15 3,850 3,950 3,730 58,658 227,364,585
동방 (004140) 2,385 5 .21 2,370 2,400 2,355 283,863 673,668,776
한솔홀딩스 (004150) 2,580 10 .39 2,570 2,590 2,570 39,235 101,015,245
신세계 (004170) 174,400 400 .23 172,300 176,800 172,300 37,459 6,572,114,000
NPC (004250) 4,245 45 1.07 4,175 4,340 4,165 21,293 89,841,778
NPC우 (004255) 2,350 -50 -2.08 2,375 2,395 2,340 60,177 141,791,125
남성 (004270) 1,045 11 1.06 1,027 1,047 1,027 25,134 26,035,743
현대약품 (004310) 3,520 -55 -1.54 3,620 3,670 3,505 654,761 2,333,804,144
세방 (004360) 12,970 290 2.29 12,680 13,050 12,680 59,141 764,753,220
세방우 (004365) 8,690 490 5.98 8,240 8,750 8,160 48,687 415,359,840
농심 (004370) 431,000 8000 1.89 427,000 432,500 424,500 28,337 12,168,688,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 157 1 .64 155 157 155 514,451 80,362,027
서울식품우 (004415) 1,232 -9 -.73 1,219 1,257 1,219 15,034 18,520,646
송원산업 (004430) 11,560 -70 -.6 11,660 11,730 11,560 28,452 330,407,750
삼일씨엔에스 (004440) 4,365 55 1.28 4,315 4,400 4,235 8,768 37,754,345
삼화왕관 (004450) 38,300 1150 3.1 37,150 38,650 37,000 1,648 63,325,150
세방전지 (004490) 63,700 200 .31 63,500 64,400 63,100 17,847 1,138,764,550
깨끗한나라 (004540) 2,205 -65 -2.86 2,270 2,270 2,205 121,345 269,789,674
깨끗한나라우 (004545) 12,080 -470 -3.75 12,870 12,870 11,920 1,984 23,883,530
현대비앤지스틸 (004560) 11,540 40 .35 11,560 11,590 11,390 10,474 120,578,010
삼천리 (004690) 117,600 9000 8.29 109,200 118,000 108,700 53,416 6,095,622,300
조광피혁 (004700) 58,800 -700 -1.18 59,500 61,100 58,800 6,719 404,831,150
한솔테크닉스 (004710) 5,110 50 .99 5,040 5,130 4,990 110,620 559,286,710
팜젠사이언스 (004720) 4,215 -135 -3.1 4,370 4,380 4,180 312,239 1,329,134,154
써니전자 (004770) 1,660 -14 -.84 1,680 1,693 1,660 262,429 438,906,409
효성 (004800) 55,300 400 .73 55,000 55,400 54,700 8,080 445,173,650
덕성 (004830) 5,800 -70 -1.19 5,830 5,890 5,740 85,504 495,317,105
덕성우 (004835) 7,690 40 .52 7,600 7,810 7,510 4,656 35,438,890
DRB동일 (004840) 4,240 -15 -.35 4,285 4,285 4,215 10,488 44,457,955
티웨이홀딩스 (004870) 620 -15 -2.36 634 647 617 691,641 434,631,856
동일산업 (004890) 42,950 150 .35 43,150 43,500 42,550 446 19,167,350
조광페인트 (004910) 5,370 -120 -2.19 5,450 5,450 5,370 37,956 204,843,625
씨아이테크 (004920) 1,242 31 2.56 1,234 1,269 1,197 103,739 128,749,864
한신공영 (004960) 8,040 360 4.69 7,670 8,050 7,670 66,877 533,672,590
신라교역 (004970) 9,250 100 1.09 9,080 9,270 9,080 19,216 177,304,750
성신양회 (004980) 8,520 30 .35 8,450 8,630 8,270 179,354 1,521,443,665
성신양회우 (004985) 12,170 70 .58 12,030 12,350 12,000 10,566 127,983,480
롯데지주 (004990) 25,650 400 1.58 25,050 25,800 25,050 228,404 5,853,992,300
롯데지주우 (00499K) 27,650 150 .55 27,650 29,450 26,900 3,216 90,382,875
휴스틸 (005010) 4,670 -30 -.64 4,700 4,760 4,510 540,091 2,524,169,356
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 30,100 -950 -3.06 31,150 31,450 30,050 156,352 4,747,421,275
SGC에너지 (005090) 23,800 550 2.37 24,800 26,150 23,600 452,448 11,161,952,925
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 87,200 -900 -1.02 88,900 88,900 86,800 31,268 2,733,382,950
녹십자홀딩스 (005250) 13,940 -300 -2.11 14,120 14,150 13,910 30,632 428,423,560
녹십자홀딩스2우 (005257) 21,800 -3850 -15.01 23,550 23,550 21,500 17,363 386,887,850
롯데칠성 (005300) 101,200 -800 -.78 101,300 101,900 100,700 11,162 1,128,829,000
롯데칠성우 (005305) 65,100 300 .46 65,400 65,400 64,500 509 33,071,900
온타이드 (005320) 524 4 .77 515 541 511 87,666 46,185,241
모나미 (005360) 2,050 -20 -.97 2,065 2,085 2,045 12,684 26,145,945
현대차 (005380) 179,900 -2500 -1.37 182,400 182,500 179,300 829,741 149,442,462,950
현대차우 (005385) 145,800 -200 -.14 147,300 147,300 144,750 70,799 10,311,737,150
현대차2우B (005387) 146,700 400 .27 146,500 147,200 145,500 94,832 13,871,242,450
현대차3우B (005389) 146,000 -300 -.21 147,100 147,100 145,100 11,216 1,633,797,150
신성통상 (005390) 2,550 -80 -3.04 2,630 2,630 2,495 371,109 943,451,867
코스모화학 (005420) 12,800 -400 -3.03 13,110 13,230 12,770 138,803 1,787,510,560
한국공항 (005430) 52,600 800 1.54 51,700 52,600 51,000 11,901 614,349,300
현대지에프홀딩스 (005440) 7,170 -120 -1.65 7,280 7,400 6,950 456,457 3,281,133,085
POSCO홀딩스 (005490) 233,500 -4500 -1.89 237,500 239,000 233,000 180,700 42,330,785,000
삼진제약 (005500) 17,500 80 .46 17,530 17,530 17,360 9,441 164,896,275
SPC삼립 (005610) 51,800 -1100 -2.08 52,500 52,900 51,800 27,413 1,427,920,750
삼영전자 (005680) 10,820 90 .84 10,730 10,850 10,710 12,585 135,999,500
파미셀 (005690) 11,990 1060 9.7 11,200 12,300 10,960 2,906,758 34,713,898,910
넥센 (005720) 5,700 40 .71 5,610 5,720 5,550 25,158 142,527,960
넥센우 (005725) 4,005 90 2.3 3,915 4,005 3,915 16,285 64,767,415
크라운해태홀딩스 (005740) 6,160 -90 -1.44 6,260 6,260 6,140 28,008 173,376,510
크라운해태홀딩스우 (005745) 8,180 -90 -1.09 8,210 8,290 8,170 3,858 31,648,900
대림바스 (005750) 4,115 55 1.35 4,070 4,115 4,060 16,511 67,425,105
신영와코루 (005800) 11,470 120 1.06 11,250 11,580 11,250 9,147 104,690,890
풍산홀딩스 (005810) 32,000 1450 4.75 30,500 32,500 30,450 87,374 2,788,972,175
원림 (005820) 14,560 -230 -1.56 14,660 14,750 14,560 495 7,249,630
DB손해보험 (005830) 96,600 1500 1.58 94,200 97,200 94,200 189,171 18,254,908,300
에스엘 (005850) 30,200 -200 -.66 30,400 30,600 30,050 100,231 3,039,477,700
휴니드 (005870) 8,400 140 1.69 8,450 8,500 8,280 212,595 1,782,821,135
대한해운 (005880) 1,526 -8 -.52 1,526 1,538 1,500 999,109 1,520,272,490
삼성전자 (005930) 54,200 -500 -.91 55,000 55,200 54,100 11,247,115 613,226,703,800
삼성전자우 (005935) 44,900 -600 -1.32 45,700 46,250 44,800 1,123,166 50,759,648,800
NH투자증권 (005940) 16,150 170 1.06 15,960 16,330 15,960 362,007 5,864,201,025
NH투자증권우 (005945) 14,560 130 .9 14,430 14,630 14,400 51,300 746,794,985
이수화학 (005950) 5,220 -120 -2.25 5,400 5,410 5,220 47,138 248,248,130
동부건설 (005960) 4,615 140 3.13 4,445 4,625 4,445 56,418 258,446,945
동부건설우 (005965) 20,200 150 .75 19,750 20,200 19,750 133 2,628,300
동원산업 (006040) 45,500 300 .66 45,350 45,850 45,100 19,181 874,254,275
화승인더 (006060) 4,390 -65 -1.46 4,430 4,475 4,357 246,750 1,083,566,362
사조오양 (006090) 8,620 20 .23 8,570 8,630 8,500 7,413 63,471,560
삼아알미늄 (006110) 19,060 -560 -2.85 19,710 19,750 18,910 57,103 1,089,703,910
SK디스커버리 (006120) 44,150 250 .57 43,900 44,450 43,250 18,786 826,093,950
SK디스커버리우 (006125) 35,950 -50 -.14 36,000 36,850 35,800 12,605 456,926,850
한국전자홀딩스 (006200) 680 -3 -.44 692 692 674 23,698 16,069,893
제주은행 (006220) 9,360 130 1.41 9,230 9,520 9,160 134,816 1,258,173,930
LS (006260) 149,700 -1100 -.73 151,600 151,700 148,000 119,405 17,923,637,750
녹십자 (006280) 126,100 -1800 -1.41 128,000 128,100 125,200 17,913 2,269,174,200
대원전선 (006340) 2,955 55 1.9 2,920 2,990 2,885 1,653,719 4,872,477,948
대원전선우 (006345) 3,935 95 2.47 3,850 3,960 3,830 30,954 120,693,520
GS건설 (006360) 20,500 1470 7.72 19,360 20,650 19,330 1,322,827 26,831,204,930
대구백화점 (006370) 6,500 -330 -4.83 6,800 6,800 6,180 136,795 883,621,735
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,640 210 1.36 15,500 15,780 15,350 15,276 238,479,660
삼성SDI (006400) 160,200 -2900 -1.78 162,700 163,400 159,200 268,120 42,938,809,150
삼성SDI우 (006405) 96,800 -2000 -2.02 98,800 98,800 96,600 5,868 571,598,700
인스코비 (006490) 1,330 -4 -.3 1,325 1,355 1,309 429,048 570,817,058
대림통상 (006570) 2,535 60 2.42 2,475 2,550 2,455 12,483 31,257,900
대한유화 (006650) 78,100 -1200 -1.51 78,700 79,300 77,600 18,838 1,471,552,050
삼성공조 (006660) 14,460 -210 -1.43 14,660 15,140 14,300 235,201 3,425,379,030
영풍제지 (006740) 990 -6 -.6 993 1,000 988 59,271 58,773,601
미래에셋증권 (006800) 13,590 160 1.19 13,530 13,890 13,320 1,167,544 15,937,250,545
미래에셋증권우 (006805) 5,900 130 2.25 5,770 5,970 5,730 100,922 594,072,060
미래에셋증권2우B (00680K) 5,200 50 .97 5,150 5,300 5,100 1,772,487 9,237,401,265
AK홀딩스 (006840) 10,630 -40 -.37 10,670 10,750 10,630 5,319 56,787,145
신송홀딩스 (006880) 7,300 -80 -1.08 7,380 7,430 7,250 76,945 563,345,760
태경케미컬 (006890) 11,470 -40 -.35 11,510 11,550 11,410 17,972 206,050,905
우성 (006980) 16,710 60 .36 16,630 16,720 16,530 3,954 65,863,740
GS리테일 (007070) 13,700 70 .51 13,600 13,740 13,555 65,278 892,435,180
일신석재 (007110) 2,195 0 0 2,220 2,235 2,165 1,459,926 3,217,442,493
미래아이앤지 (007120) 1,059 15 1.44 1,046 1,100 1,032 73,647 77,814,229
사조산업 (007160) 45,300 2500 5.84 43,450 46,000 43,450 32,388 1,460,427,625
벽산 (007210) 2,225 10 .45 2,215 2,235 2,165 121,813 268,936,625
한국특강 (007280) 1,590 7 .44 1,683 1,683 1,574 8,849 14,285,071
오뚜기 (007310) 386,000 0 0 385,000 387,000 383,500 2,006 772,874,250
DN오토모티브 (007340) 21,400 550 2.64 21,100 21,550 20,750 65,200 1,383,096,650
에이프로젠 (007460) 648 -20 -2.99 665 667 641 1,564,982 1,016,975,726
샘표 (007540) 44,200 -350 -.79 44,850 44,850 43,650 5,682 251,323,900
일양약품 (007570) 12,760 -400 -3.04 13,250 13,250 12,750 79,145 1,019,234,860
일양약품우 (007575) 12,660 -670 -5.03 13,200 13,200 12,600 4,191 53,703,060
동방아그로 (007590) 6,140 50 .82 6,120 6,140 6,070 8,277 50,345,800
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 39,700 400 1.02 39,800 41,200 39,250 1,167,027 46,787,122,625
국도화학 (007690) 32,200 -300 -.92 32,400 32,800 32,100 6,253 202,282,975
F&F홀딩스 (007700) 14,220 170 1.21 14,170 14,270 13,910 21,765 308,120,200
코리아써키트 (007810) 9,840 -50 -.51 9,970 10,040 9,610 54,481 531,646,585
코리아써우 (007815) 5,330 30 .57 5,460 5,460 5,300 1,704 9,119,630
코리아써키트2우B (00781K) 5,350 -40 -.74 5,310 5,350 5,260 1,568 8,271,630
서연 (007860) 7,870 -380 -4.61 8,230 8,230 7,810 176,524 1,407,488,450
TP (007980) 1,336 -3 -.22 1,340 1,341 1,330 49,637 66,331,774
사조동아원 (008040) 1,203 3 .25 1,185 1,240 1,159 11,211,901 13,473,348,365
대덕 (008060) 7,660 150 2 7,510 7,670 7,510 87,718 666,571,480
대덕1우 (00806K) 7,600 -120 -1.55 7,810 7,810 7,600 912 7,015,070
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,390 0 0 5,420 5,460 5,350 24,879 134,664,340
NI스틸 (008260) 3,465 0 0 3,465 3,510 3,450 38,389 133,759,645
남선알미늄 (008350) 1,241 -3 -.24 1,247 1,250 1,236 343,419 426,410,272
남선알미우 (008355) 12,710 20 .16 12,700 12,850 12,700 352 4,477,740
문배철강 (008420) 2,225 -10 -.45 2,235 2,260 2,220 29,690 66,528,730
서흥 (008490) 18,350 80 .44 18,270 18,350 18,040 47,415 862,031,310
일정실업 (008500) 10,970 -200 -1.79 11,180 11,290 10,830 14,434 159,480,870
윌비스 (008600) 570 15 2.7 553 576 552 1,107,504 624,596,583
아남전자 (008700) 1,420 -34 -2.34 1,440 1,453 1,420 336,409 481,346,866
율촌화학 (008730) 26,800 -650 -2.37 27,650 27,950 26,750 67,567 1,825,754,250
호텔신라 (008770) 48,250 -700 -1.43 48,700 48,900 48,000 166,697 8,040,933,175
호텔신라우 (008775) 39,400 1800 4.79 38,200 40,900 37,650 23,109 910,231,000
금비 (008870) 59,100 1600 2.78 57,600 59,300 56,600 7,130 415,427,450
한미사이언스 (008930) 33,050 150 .46 32,900 33,600 32,200 111,508 3,677,708,300
동양철관 (008970) 1,346 30 2.28 1,318 1,375 1,301 11,115,506 14,971,992,869
KCTC (009070) 3,955 -15 -.38 3,990 3,990 3,905 35,322 139,111,475
경인전자 (009140) 19,710 380 1.97 19,330 19,710 19,320 7,529 147,721,990
삼성전기 (009150) 117,300 -1500 -1.26 118,900 119,600 117,100 181,029 21,289,148,650
삼성전기우 (009155) 53,300 -500 -.93 53,800 53,900 53,200 4,959 265,239,900
SIMPAC (009160) 4,530 90 2.03 4,445 4,535 4,420 127,196 572,537,505
한솔로지스틱스 (009180) 2,180 -5 -.23 2,180 2,210 2,170 86,284 188,863,292
대양금속 (009190) 1,815 146 8.75 1,690 1,920 1,667 891,289 1,627,920,357
무림페이퍼 (009200) 2,100 15 .72 2,090 2,110 2,090 60,360 126,647,170
한샘 (009240) 40,650 200 .49 40,450 41,150 40,400 10,430 425,543,050
신원 (009270) 1,833 23 1.27 1,837 1,884 1,807 1,390,899 2,560,825,810
광동제약 (009290) 5,440 -30 -.55 5,480 5,500 5,430 13,014 71,136,990
참엔지니어링 (009310) 1,322 50 3.93 1,272 1,360 1,272 115,749 152,096,276
아진전자부품 (009320) 999 -1 -.1 998 1,000 995 26,546 26,454,225
태영건설 (009410) 2,650 60 2.32 2,640 2,690 2,595 141,455 376,293,376
태영건설우 (009415) 5,500 -160 -2.83 5,520 5,660 5,500 6,478 35,676,360
한올바이오파마 (009420) 25,300 -550 -2.13 25,750 25,850 25,250 127,234 3,236,754,075
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,300 1000 1.33 75,400 77,700 75,100 51,482 3,960,871,600
한창제지 (009460) 722 -9 -1.23 733 733 713 65,513 47,016,781
삼화전기 (009470) 26,700 -250 -.93 26,950 27,200 26,500 26,123 699,325,125
HD한국조선해양 (009540) 288,500 500 .17 289,000 290,000 282,500 131,668 37,800,348,750
무림P&P (009580) 2,825 20 .71 2,805 2,835 2,795 83,982 235,946,400
모토닉 (009680) 10,080 40 .4 10,000 10,160 10,000 54,486 550,024,385
삼정펄프 (009770) 27,250 550 2.06 26,800 27,300 26,725 1,878 50,865,675
플레이그램 (009810) 305 -2 -.65 307 310 304 196,667 60,259,015
한화솔루션 (009830) 29,500 -3800 -11.41 31,450 31,800 28,650 10,794,621 320,570,985,700
한화솔루션우 (009835) 24,050 -3200 -11.74 26,250 26,250 23,650 90,406 2,205,815,475
명신산업 (009900) 7,870 -110 -1.38 7,960 8,150 7,420 92,770 733,089,485
영원무역홀딩스 (009970) 114,700 5000 4.56 110,100 117,000 109,900 23,510 2,685,050,750
한국내화 (010040) 2,350 20 .86 2,320 2,405 2,305 19,261 45,044,185
OCI홀딩스 (010060) 65,200 -2400 -3.55 67,000 67,500 64,700 190,806 12,518,277,650
한국무브넥스 (010100) 3,910 -75 -1.88 3,995 4,000 3,900 139,308 548,137,374
LS ELECTRIC (010120) 254,500 4500 1.8 253,500 255,500 247,000 234,301 59,255,746,766
고려아연 (010130) 778,000 -2000 -.26 774,000 780,000 765,000 11,378 8,764,710,000
삼성중공업 (010140) 14,430 -70 -.48 14,550 14,580 14,310 3,217,358 46,338,856,675
우진아이엔에스 (010400) 2,645 -30 -1.12 2,675 2,840 2,645 23,578 63,560,320
한솔PNS (010420) 1,891 0 0 1,889 1,892 1,889 12,357 23,352,320
에스엠벡셀 (010580) 1,226 -3 -.24 1,229 1,229 1,217 21,588 26,433,294
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 182,600 5200 2.93 177,800 184,500 174,300 229,992 41,296,505,300
진양폴리 (010640) 4,065 -15 -.37 4,060 4,110 4,060 29,843 121,636,245
화천기계 (010660) 4,630 90 1.98 4,505 4,695 4,505 409,786 1,889,630,803
화신 (010690) 7,560 -100 -1.31 7,640 7,690 7,550 56,451 429,176,855
평화홀딩스 (010770) 10,350 1150 12.5 8,460 10,960 8,400 9,776,957 98,002,560,605
아이에스동서 (010780) 18,810 830 4.62 18,000 19,200 17,960 73,363 1,372,320,580
퍼스텍 (010820) 3,760 75 2.04 3,770 3,820 3,695 547,019 2,056,412,789
S-Oil (010950) 50,700 100 .2 50,500 50,700 50,000 127,385 6,414,268,500
S-Oil우 (010955) 34,250 -300 -.87 34,100 34,550 33,900 7,453 255,163,350
삼호개발 (010960) 3,310 5 .15 3,300 3,380 3,295 134,507 446,818,310
진원생명과학 (011000) 3,710 345 10.25 3,565 4,230 3,385 42,804,982 163,363,615,623
LG이노텍 (011070) 139,300 -1400 -1 140,500 141,800 138,900 55,297 7,730,666,100
에넥스 (011090) 709 -5 -.7 730 730 700 213,411 151,258,750
CJ씨푸드 (011150) 2,995 -25 -.83 3,055 3,055 2,990 226,198 681,222,092
CJ씨푸드1우 (011155) 17,160 10 .06 17,150 17,190 17,100 543 9,302,580
롯데케미칼 (011170) 56,400 -600 -1.05 56,800 57,200 56,000 63,058 3,568,988,900
HMM (011200) 22,200 0 0 22,000 22,450 21,700 1,002,424 22,263,347,675
현대위아 (011210) 40,250 200 .5 40,050 40,350 39,850 32,722 1,312,023,800
삼화전자 (011230) 4,060 75 1.88 4,025 4,105 3,930 56,329 225,529,205
태림포장 (011280) 2,155 0 0 2,165 2,195 2,145 59,409 129,210,452
성안머티리얼스 (011300) 457 -4 -.87 465 473 452 285,166 131,139,407
유니켐 (011330) 1,465 -27 -1.81 1,493 1,510 1,462 158,427 233,871,534
부산산업 (011390) 98,800 1000 1.02 98,700 100,700 98,200 6,515 647,590,000
갤럭시아에스엠 (011420) 2,255 -15 -.66 2,270 2,315 2,240 359,238 815,994,529
한농화성 (011500) 13,860 -300 -2.12 14,190 14,230 13,750 49,038 683,988,255
와이투솔루션 (011690) 3,290 390 13.45 2,905 3,445 2,875 8,439,517 27,414,562,554
한신기계 (011700) 3,500 570 19.45 2,960 3,685 2,960 16,191,364 55,803,236,100
현대코퍼레이션 (011760) 25,200 750 3.07 24,500 25,450 24,350 90,757 2,273,260,950
금호석유화학 (011780) 108,900 800 .74 108,300 110,100 106,300 70,416 7,611,014,000
금호석유화학우 (011785) 52,700 -500 -.94 53,200 53,200 52,200 4,650 244,947,100
SKC (011790) 86,000 -3500 -3.91 90,000 90,100 85,900 257,731 22,374,731,550
STX (011810) 3,170 -70 -2.16 3,270 3,275 3,145 49,023 155,119,290
신성이엔지 (011930) 1,386 -8 -.57 1,376 1,396 1,367 1,204,012 1,662,534,650
DB (012030) 1,258 5 .4 1,275 1,275 1,252 127,928 160,939,688
영흥 (012160) 504 0 0 510 510 493 118,388 58,966,237
아센디오 (012170) 4,300 445 11.54 4,120 4,400 3,795 146,561 594,700,647
계양전기 (012200) 1,459 -1 -.07 1,448 1,474 1,445 10,982 16,006,562
계양전기우 (012205) 3,660 -140 -3.68 3,800 3,850 3,660 3,352 12,411,985
영화금속 (012280) 822 -10 -1.2 845 845 820 47,098 38,792,014
경동인베스트 (012320) 54,200 500 .93 54,000 54,300 50,200 7,371 390,181,800
현대모비스 (012330) 242,000 -4000 -1.63 245,500 247,000 241,000 103,469 25,057,223,250
한화에어로스페이스 (012450) 830,000 -3000 -.36 833,000 836,000 813,000 136,055 112,064,399,000
더존비즈온 (012510) 55,100 -600 -1.08 56,100 56,500 55,100 62,834 3,486,273,200
청호ICT (012600) 99 -16 -13.91 105 144 99 8,104,979 948,492,440
경인양행 (012610) 3,175 -30 -.94 3,205 3,220 3,135 33,723 107,346,844
HDC (012630) 20,350 300 1.5 19,950 20,550 19,950 126,868 2,569,398,050
모나리자 (012690) 2,820 -70 -2.42 2,890 2,910 2,815 178,162 505,189,739
에스원 (012750) 66,100 0 0 65,300 66,700 65,300 23,018 1,520,050,500
대창 (012800) 1,310 22 1.71 1,288 1,316 1,275 473,124 615,796,621
세우글로벌 (013000) 1,164 0 0 1,164 1,178 1,163 69,882 81,578,365
일성건설 (013360) 2,430 -30 -1.22 2,550 2,640 2,430 688,241 1,742,458,851
화승코퍼레이션 (013520) 1,941 1 .05 1,938 1,941 1,918 15,658 30,193,328
디와이 (013570) 4,070 5 .12 4,065 4,090 4,040 28,482 116,074,155
계룡건설 (013580) 19,330 290 1.52 19,060 19,800 18,940 399,348 7,744,958,990
까뮤이앤씨 (013700) 1,130 -2 -.18 1,135 1,164 1,130 64,527 73,784,632
지엠비코리아 (013870) 3,955 10 .25 3,910 4,075 3,910 36,382 144,577,950
지누스 (013890) 17,570 190 1.09 17,380 17,570 17,310 47,201 822,425,210
한익스프레스 (014130) 3,400 0 0 3,400 3,405 3,385 1,094 3,715,740
대영포장 (014160) 1,416 44 3.21 1,373 1,490 1,357 15,882,021 22,800,864,284
금강공업 (014280) 4,450 40 .91 4,435 4,490 4,350 47,939 211,777,470
금강공업우 (014285) 6,720 -170 -2.47 6,730 6,830 6,720 1,845 12,430,860
영보화학 (014440) 4,350 25 .58 4,385 4,390 4,295 59,121 256,087,902
극동유화 (014530) 3,375 0 0 3,365 3,375 3,340 40,120 134,758,150
태경비케이 (014580) 4,650 45 .98 4,605 4,685 4,595 90,078 416,719,340
한솔케미칼 (014680) 118,200 -1000 -.84 119,800 120,400 117,700 27,895 3,314,435,500
사조씨푸드 (014710) 5,620 20 .36 5,570 5,740 5,540 93,580 527,504,805
HL D&I (014790) 2,500 115 4.82 2,420 2,510 2,370 68,194 169,626,169
동원시스템즈 (014820) 29,150 -200 -.68 29,400 29,850 28,900 30,931 901,354,475
동원시스템즈우 (014825) 17,160 -100 -.58 17,300 17,300 17,160 202 3,474,720
유니드 (014830) 94,700 1000 1.07 95,400 95,500 93,200 20,996 1,981,380,750
성문전자 (014910) 1,208 9 .75 1,199 1,218 1,190 25,449 30,667,430
성문전자우 (014915) 4,550 30 .66 4,520 4,560 4,520 467 2,111,260
인디에프 (014990) 936 6 .65 938 957 888 210,057 196,706,100
이스타코 (015020) 1,120 3 .27 1,150 1,230 1,110 782,275 900,319,744
대창단조 (015230) 5,640 50 .89 5,590 5,680 5,480 104,818 587,784,770
에이엔피 (015260) 414 -16 -3.72 431 437 398 641,764 265,023,080
INVENI (015360) 51,000 600 1.19 50,800 51,700 50,600 6,092 312,383,100
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 30,700 1000 3.37 29,800 31,000 29,700 3,466,964 106,082,941,500
일진홀딩스 (015860) 4,275 45 1.06 4,230 4,295 4,210 61,450 261,727,735
태경산업 (015890) 4,900 30 .62 4,875 4,945 4,855 25,720 126,001,185
대현 (016090) 1,884 5 .27 1,875 1,886 1,870 52,254 98,173,595
삼성증권 (016360) 56,100 100 .18 56,200 57,200 55,900 275,853 15,545,293,400
KG스틸 (016380) 5,650 20 .36 5,610 5,690 5,600 35,910 201,989,750
한세예스24홀딩스 (016450) 3,795 -5 -.13 3,815 3,830 3,775 17,983 68,287,515
환인제약 (016580) 11,210 -120 -1.06 11,450 11,460 11,150 30,956 348,338,100
신대양제지 (016590) 8,850 0 0 8,850 8,960 8,750 27,879 247,922,340
DB증권 (016610) 6,580 80 1.23 6,560 6,600 6,410 104,797 687,443,645
대성홀딩스 (016710) 8,070 90 1.13 8,020 8,140 7,920 17,436 140,196,360
두올 (016740) 3,230 15 .47 3,200 3,245 3,185 31,125 100,627,222
퍼시스 (016800) 43,750 -200 -.46 43,950 44,500 43,300 846 37,341,100
웅진 (016880) 2,020 193 10.56 1,855 2,160 1,851 10,602,191 21,704,273,715
광명전기 (017040) 1,669 34 2.08 1,640 1,699 1,621 588,270 978,613,938
명문제약 (017180) 1,688 -46 -2.65 1,682 1,734 1,679 98,624 166,783,162
우신시스템 (017370) 7,000 -230 -3.18 7,230 7,280 6,920 84,972 599,398,635
서울가스 (017390) 55,900 1700 3.14 54,200 56,600 54,000 30,297 1,688,635,100
수산세보틱스 (017550) 1,793 2 .11 1,805 1,805 1,781 67,664 121,154,323
SK텔레콤 (017670) 50,700 -100 -.2 50,700 51,100 50,600 921,410 46,896,627,250
현대엘리베이터 (017800) 73,900 1900 2.64 72,100 76,100 72,100 160,520 11,931,509,700
풀무원 (017810) 12,550 -120 -.95 12,710 12,840 12,500 94,773 1,202,617,230
DS단석 (017860) 24,000 750 3.23 25,500 26,600 23,850 853,830 21,473,354,675
광전자 (017900) 1,836 4 .22 1,830 1,848 1,830 17,316 31,886,408
E1 (017940) 68,000 -200 -.29 68,400 68,500 67,200 9,391 637,906,350
한국카본 (017960) 21,350 600 2.89 21,000 21,550 20,750 545,098 11,603,225,700
애경산업 (018250) 14,540 490 3.49 14,060 14,660 13,980 62,001 894,784,355
삼성에스디에스 (018260) 130,500 -400 -.31 130,900 132,800 130,500 73,502 9,654,436,900
조일알미늄 (018470) 1,533 -25 -1.6 1,559 1,565 1,531 401,623 619,588,577
동원금속 (018500) 1,394 -5 -.36 1,399 1,417 1,384 358,138 500,886,795
SK가스 (018670) 209,500 2500 1.21 206,500 210,500 204,500 8,328 1,732,593,750
한온시스템 (018880) 3,075 -75 -2.38 3,155 3,175 3,075 1,285,822 3,982,773,931
신풍제약 (019170) 10,190 -280 -2.67 12,250 12,310 9,900 4,105,824 46,117,324,695
신풍제약우 (019175) 15,500 -750 -4.62 18,490 18,600 15,500 100,625 1,719,874,390
티에이치엔 (019180) 2,745 0 0 2,750 2,770 2,730 57,355 157,634,920
세아특수강 (019440) 13,500 0 0 13,510 13,560 13,460 4,807 64,858,380
엑시큐어하이트론 (019490) 944 -2 -.21 936 946 881 1,190,700 1,080,910,529
대교 (019680) 2,400 30 1.27 2,340 2,400 2,340 60,052 142,309,575
대교우B (019685) 1,293 -3 -.23 1,289 1,307 1,285 4,542 5,880,573
한섬 (020000) 15,870 70 .44 15,800 16,070 15,640 69,819 1,111,972,695
키다리스튜디오 (020120) 3,180 -20 -.63 3,190 3,225 3,175 69,213 220,517,603
롯데에너지머티리얼즈 (020150) 19,730 -230 -1.15 19,980 20,250 19,610 62,797 1,241,194,880
아시아나항공 (020560) 9,870 -10 -.1 9,910 9,910 9,730 34,065 335,012,660
일진디스플 (020760) 736 11 1.52 725 746 725 20,330 14,858,258
서원 (021050) 1,180 -2 -.17 1,182 1,189 1,160 79,837 93,848,662
코웨이 (021240) 95,100 4900 5.43 93,800 96,200 91,300 252,789 23,994,040,250
세원정공 (021820) 8,540 -90 -1.04 8,570 8,640 8,540 14,097 120,820,700
포스코DX (022100) 20,250 -900 -4.26 21,150 21,350 20,200 457,864 9,395,946,625
삼원강재 (023000) 2,410 -100 -3.98 2,500 2,520 2,410 30,909 76,100,655
MH에탄올 (023150) 5,060 -20 -.39 5,090 5,090 5,010 2,495 12,557,980
한국종합기술 (023350) 5,480 70 1.29 5,460 5,580 5,430 35,051 191,783,705
동남합성 (023450) 34,100 -100 -.29 34,200 34,300 34,100 571 19,536,700
롯데쇼핑 (023530) 77,500 -500 -.64 77,300 78,400 77,000 55,726 4,344,062,050
다우기술 (023590) 23,900 -100 -.42 24,100 24,200 23,750 101,437 2,431,279,500
인지컨트롤스 (023800) 6,040 -20 -.33 6,060 6,070 5,960 21,625 130,161,325
인팩 (023810) 5,700 0 0 5,730 5,730 5,630 7,944 45,038,250
에쓰씨엔지니어링 (023960) 1,261 8 .64 1,253 1,286 1,245 79,312 100,006,032
WISCOM (024070) 1,978 3 .15 1,999 1,999 1,960 4,799 9,496,525
디씨엠 (024090) 12,660 100 .8 12,560 12,760 12,550 10,442 132,000,020
기업은행 (024110) 15,360 100 .66 15,250 15,390 15,250 442,587 6,789,786,950
콜마홀딩스 (024720) 11,340 -440 -3.74 11,670 11,820 11,200 380,229 4,353,516,690
대원화성 (024890) 899 -3 -.33 904 904 897 10,023 9,019,699
디와이덕양 (024900) 2,620 -30 -1.13 2,650 2,670 2,610 48,219 126,764,899
KPX케미칼 (025000) 44,600 250 .56 44,400 44,700 44,300 4,922 219,371,725
SJM홀딩스 (025530) 3,300 -50 -1.49 3,350 3,365 3,295 15,185 50,277,225
한국단자 (025540) 58,600 300 .51 58,300 58,600 57,600 27,273 1,584,609,450
미래산업 (025560) 631 -1 -.16 633 637 630 384,226 242,881,293
제이준코스메틱 (025620) 7,960 -930 -10.46 8,890 9,220 7,960 125,029 1,073,395,180
한솔홈데코 (025750) 734 -7 -.94 748 765 729 1,250,734 926,422,797
이구산업 (025820) 4,290 95 2.26 4,180 4,330 4,160 250,779 1,069,335,608
남해화학 (025860) 7,100 60 .85 7,050 7,170 7,010 74,499 529,156,345
한국주강 (025890) 1,827 4 .22 1,820 1,830 1,816 6,566 11,948,639
스틱인베스트먼트 (026890) 10,120 -180 -1.75 10,280 10,430 10,080 67,188 687,305,520
부국철강 (026940) 2,340 -10 -.43 2,350 2,365 2,325 24,270 56,832,850
동서 (026960) 24,450 350 1.45 24,000 25,100 24,000 68,929 1,700,615,150
BGF (027410) 3,790 45 1.2 3,745 3,790 3,730 120,041 451,810,052
마니커 (027740) 990 -164 -14.21 1,140 1,141 990 9,273,975 9,716,537,075
한국제지 (027970) 821 -3 -.36 824 826 820 19,520 16,037,791
삼성E&A (028050) 20,950 450 2.2 20,700 21,400 20,650 1,111,157 23,407,320,275
동아지질 (028100) 15,390 200 1.32 15,180 15,470 15,120 23,163 354,587,780
삼성물산 (028260) 142,000 3500 2.53 140,700 144,200 139,600 782,665 111,205,615,900
삼성물산우B (02826K) 107,100 5700 5.62 103,700 108,800 103,700 25,827 2,761,707,350
팬오션 (028670) 3,600 20 .56 3,575 3,640 3,560 763,038 2,752,763,095
케이씨 (029460) 21,850 100 .46 21,750 22,150 21,650 20,363 447,143,125
신도리코 (029530) 44,050 150 .34 44,600 44,600 43,700 3,565 156,714,750
삼성카드 (029780) 42,500 -50 -.12 42,500 42,600 42,100 60,868 2,581,031,300
제일기획 (030000) 18,010 60 .33 17,890 18,050 17,880 113,453 2,038,247,665
NICE평가정보 (030190) 14,090 190 1.37 13,780 14,200 13,760 58,279 818,957,715
KT (030200) 50,000 -700 -1.38 50,200 50,500 50,000 296,135 15,026,426,067
다올투자증권 (030210) 3,320 -5 -.15 3,370 3,395 3,290 97,277 324,563,373
교보증권 (030610) 7,460 -100 -1.32 7,590 7,730 7,310 175,845 1,331,311,575
동원수산 (030720) 5,500 90 1.66 5,410 5,520 5,380 11,658 63,261,360
서울보증보험 (031210) 33,500 50 .15 33,200 33,650 33,000 72,998 2,436,066,550
신세계인터내셔날 (031430) 10,990 220 2.04 10,910 11,240 10,650 466,287 5,150,140,400
신세계푸드 (031440) 33,700 -50 -.15 33,800 34,600 33,600 17,692 603,164,725
아이티센씨티에스 (031820) 611 1 .16 611 615 605 145,075 88,411,997
롯데관광개발 (032350) 11,280 40 .36 11,270 11,380 11,050 304,422 3,418,618,140
황금에스티 (032560) 5,610 -30 -.53 5,570 5,660 5,570 12,019 67,607,020
LG유플러스 (032640) 12,640 -340 -2.62 12,910 12,930 12,580 720,593 9,142,233,210
삼성생명 (032830) 92,000 1400 1.55 90,300 94,100 90,300 255,393 23,687,581,900
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 11,400 -70 -.61 11,550 11,670 11,380 49,469 570,618,010
체시스 (033250) 1,274 139 12.25 1,135 1,368 1,113 9,291,563 11,904,881,295
유나이티드제약 (033270) 19,390 -420 -2.12 19,860 19,870 19,340 29,332 571,670,930
SJG세종 (033530) 4,345 60 1.4 4,305 4,350 4,230 25,007 107,556,779
KT&G (033780) 119,400 -200 -.17 118,500 120,100 118,500 113,853 13,630,222,800
무학 (033920) 7,550 0 0 7,550 7,750 7,470 58,447 442,790,010
두산에너빌리티 (034020) 40,800 2550 6.67 39,850 41,400 39,300 16,382,809 661,871,496,375
SBS (034120) 23,300 300 1.3 23,150 23,900 22,850 97,808 2,299,626,300
LG디스플레이 (034220) 8,080 -110 -1.34 8,190 8,230 8,060 430,622 3,504,548,380
파라다이스 (034230) 13,230 -320 -2.36 13,410 13,580 13,210 396,257 5,276,644,275
NICE (034310) 11,280 -90 -.79 11,350 11,410 11,200 34,721 391,891,805
인천도시가스 (034590) 25,100 100 .4 24,900 25,200 24,900 2,705 67,933,900
SK (034730) 137,500 -100 -.07 137,000 138,900 136,900 63,037 8,682,983,150
SK우 (03473K) 121,900 600 .49 121,400 122,300 121,100 1,169 142,019,500
한국토지신탁 (034830) 1,142 12 1.06 1,130 1,144 1,130 503,596 573,810,732
HS애드 (035000) 7,080 30 .43 7,090 7,100 7,020 20,406 144,052,055
백산 (035150) 14,400 -90 -.62 14,630 14,640 14,260 49,423 711,406,180
강원랜드 (035250) 17,130 -150 -.87 17,180 17,280 17,040 244,768 4,189,354,180
NAVER (035420) 183,100 -100 -.05 184,100 185,300 182,800 257,074 47,215,602,200
신세계 I&C (035510) 11,900 -70 -.58 11,990 11,990 11,780 94,536 1,123,176,705
카카오 (035720) 37,400 150 .4 37,250 37,650 37,000 1,081,143 40,360,877,900
콘텐트리중앙 (036420) 9,970 80 .81 10,290 10,290 9,670 100,118 1,003,031,715
한국가스공사 (036460) 39,000 1050 2.77 38,200 39,350 37,800 519,871 20,203,640,275
SNT홀딩스 (036530) 43,150 1550 3.73 41,600 43,800 41,400 35,189 1,514,295,250
엔씨소프트 (036570) 150,800 -4800 -3.08 155,600 156,500 150,100 103,949 15,754,124,350
팜스코 (036580) 2,335 25 1.08 2,325 2,390 2,315 54,784 129,087,658
YG PLUS (037270) 6,020 230 3.97 5,750 6,080 5,690 2,098,620 12,555,048,850
LG헬로비전 (037560) 2,485 -10 -.4 2,490 2,505 2,465 200,490 497,580,642
광주신세계 (037710) 27,700 50 .18 27,650 27,800 27,550 6,176 170,964,325
하나투어 (039130) 48,550 1000 2.1 47,500 48,600 47,350 43,712 2,110,138,475
키움증권 (039490) 147,200 -100 -.07 147,400 150,400 147,000 53,896 7,994,317,950
HDC랩스 (039570) 9,170 290 3.27 8,970 9,270 8,970 39,977 366,140,260
상신브레이크 (041650) 2,995 20 .67 2,965 2,995 2,965 12,413 36,943,415
한화오션 (042660) 76,000 -1300 -1.68 77,500 77,700 75,700 1,394,220 106,373,103,250
HD현대인프라코어 (042670) 8,590 0 0 8,530 8,660 8,530 764,103 6,558,874,730
한미반도체 (042700) 78,400 -2800 -3.45 81,900 82,600 78,200 726,195 57,641,162,100
주연테크 (044380) 331 -4 -1.19 332 335 327 92,673 30,730,164
KSS해운 (044450) 9,820 -10 -.1 9,870 9,940 9,720 54,484 535,706,220
코스맥스비티아이 (044820) 12,270 -520 -4.07 12,780 12,790 12,260 33,696 419,393,760
대우건설 (047040) 3,930 200 5.36 3,800 4,000 3,790 3,841,026 15,138,147,470
포스코인터내셔널 (047050) 45,900 -700 -1.5 46,600 46,750 45,800 250,018 11,506,962,950
유니온머티리얼 (047400) 1,605 -15 -.93 1,610 1,631 1,603 92,514 149,052,382
한국항공우주 (047810) 87,600 500 .57 87,400 88,000 86,200 443,438 38,697,034,700
동원F&B (049770) 39,550 0 0 40,000 40,100 39,550 18,999 755,654,300
우진플라임 (049800) 2,090 30 1.46 2,080 2,105 2,070 11,612 24,253,445
한전KPS (051600) 44,150 3350 8.21 41,500 44,600 41,450 485,133 21,032,148,000
진양화학 (051630) 2,080 60 2.97 2,025 2,125 2,020 160,928 335,310,581
LG생활건강 (051900) 317,000 7500 2.42 309,500 319,000 309,500 32,928 10,401,427,250
LG생활건강우 (051905) 122,500 3000 2.51 119,500 123,300 119,500 9,448 1,145,060,500
LG화학 (051910) 182,400 -4300 -2.3 187,100 189,700 182,300 220,685 40,501,463,650
LG화학우 (051915) 92,900 -2600 -2.72 96,700 96,700 92,500 55,879 5,207,320,850
한전기술 (052690) 64,600 3600 5.9 63,300 65,700 62,500 587,171 37,875,750,500
스카이라이프 (053210) 4,420 45 1.03 4,375 4,450 4,370 93,274 413,103,949
한미글로벌 (053690) 16,740 900 5.68 15,840 16,860 15,820 112,291 1,866,602,865
테이팩스 (055490) 13,190 -260 -1.93 13,450 13,450 13,030 11,556 151,833,870
신한지주 (055550) 55,100 1000 1.85 54,300 55,600 54,100 1,073,338 59,132,566,000
현대홈쇼핑 (057050) 54,400 1200 2.26 53,300 54,400 53,000 31,127 1,681,038,250
포스코스틸리온 (058430) 36,550 -700 -1.88 37,200 37,400 36,550 10,449 384,255,350
세아홀딩스 (058650) 98,200 2900 3.04 96,700 98,400 96,700 187 18,299,800
다스코 (058730) 3,015 15 .5 2,970 3,040 2,970 39,662 119,074,500
KTcs (058850) 2,790 -30 -1.06 2,820 2,825 2,785 153,846 431,252,685
KTis (058860) 2,900 -5 -.17 2,910 2,915 2,870 168,457 486,877,093
HL홀딩스 (060980) 38,100 750 2.01 37,600 38,250 37,500 15,496 589,233,250
산일전기 (062040) 66,400 -200 -.3 67,900 67,900 65,000 240,495 15,958,828,800
종근당바이오 (063160) 22,800 -200 -.87 23,100 23,100 22,350 9,951 224,756,450
현대로템 (064350) 125,400 4600 3.81 120,900 125,500 117,800 1,229,818 151,994,419,800
LG씨엔에스 (064400) 51,700 -700 -1.34 52,300 52,600 51,500 148,536 7,705,644,400
SNT모티브 (064960) 30,200 900 3.07 29,400 31,000 29,350 80,638 2,459,703,525
LG전자 (066570) 70,000 -300 -.43 70,400 70,900 70,000 209,927 14,750,847,700
LG전자우 (066575) 34,500 -250 -.72 34,850 34,850 34,400 35,839 1,236,968,775
엘앤에프 (066970) 48,000 -4500 -8.57 52,500 52,600 47,800 623,438 30,531,072,300
세이브존I&C (067830) 2,435 -10 -.41 2,460 2,500 2,315 81,169 197,864,170
셀트리온 (068270) 152,700 -800 -.52 153,600 154,100 151,500 398,151 60,709,123,500
삼성출판사 (068290) 18,570 370 2.03 18,200 18,630 17,970 36,025 664,534,150
TKG휴켐스 (069260) 15,860 -90 -.56 15,900 16,050 15,850 33,031 525,427,475
대호에이엘 (069460) 1,745 -69 -3.8 1,814 1,829 1,700 797,525 1,415,874,561
대웅제약 (069620) 141,000 -2000 -1.4 142,200 144,400 140,700 9,575 1,361,718,050
한세엠케이 (069640) 1,558 359 29.94 1,222 1,558 1,215 2,944,471 4,350,313,772
DSR제강 (069730) 3,600 15 .42 3,570 3,640 3,530 23,697 84,918,075
현대백화점 (069960) 70,700 1900 2.76 68,200 70,900 68,200 136,851 9,648,910,150
모나용평 (070960) 4,300 5 .12 4,295 4,320 4,230 63,701 272,393,700
한국금융지주 (071050) 98,200 1700 1.76 96,500 99,600 96,500 169,942 16,758,089,400
한국금융지주우 (071055) 72,800 1200 1.68 72,400 73,300 71,500 31,467 2,285,979,200
하이스틸 (071090) 4,030 50 1.26 3,960 4,085 3,905 433,477 1,737,984,505
지역난방공사 (071320) 76,800 1900 2.54 75,800 77,900 74,800 67,862 5,220,657,900
롯데하이마트 (071840) 7,580 10 .13 7,630 7,630 7,530 24,688 186,971,180
코아스 (071950) 9,650 -40 -.41 9,690 9,700 9,600 10,223 98,617,910
HD현대마린엔진 (071970) 41,500 250 .61 42,000 42,000 40,500 255,578 10,519,170,550
유엔젤 (072130) 5,200 -110 -2.07 5,380 5,380 5,130 201,003 1,043,372,530
농심홀딩스 (072710) 73,000 200 .27 72,600 73,600 72,500 5,520 402,968,750
금호타이어 (073240) 4,205 -30 -.71 4,240 4,290 4,190 450,051 1,892,620,052
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,315 -15 -.45 3,325 3,395 3,270 21,380 70,563,620
세진중공업 (075580) 11,300 -60 -.53 11,220 11,440 10,890 2,831,019 31,622,744,675
유니퀘스트 (077500) 6,150 -50 -.81 6,200 6,300 6,120 114,259 709,454,975
STX엔진 (077970) 24,600 -200 -.81 24,750 25,200 24,150 192,753 4,728,167,750
텔코웨어 (078000) 12,930 20 .15 12,920 12,950 12,920 101,286 1,309,855,530
에이블씨엔씨 (078520) 7,130 180 2.59 6,990 7,160 6,920 88,622 626,902,305
GS (078930) 39,950 450 1.14 39,350 39,950 39,350 72,751 2,900,035,900
GS우 (078935) 38,050 150 .4 38,300 38,300 37,850 5,704 216,805,000
CJ CGV (079160) 4,600 15 .33 4,585 4,630 4,500 89,491 408,371,842
현대리바트 (079430) 7,870 180 2.34 7,690 7,870 7,670 44,687 349,235,780
LIG넥스원 (079550) 427,000 14500 3.52 413,500 431,000 411,000 139,573 59,136,178,250
전진건설로봇 (079900) 49,100 -450 -.91 50,200 50,500 48,300 86,058 4,258,276,200
휴비스 (079980) 2,910 5 .17 2,905 2,960 2,900 41,569 121,614,980
일진다이아 (081000) 12,000 -10 -.08 12,030 12,220 11,970 8,186 98,954,120
미스토홀딩스 (081660) 35,550 350 .99 35,050 36,050 35,050 110,992 3,951,059,575
동양생명 (082640) 5,480 20 .37 5,470 5,520 5,410 67,273 368,706,530
한화엔진 (082740) 28,200 -100 -.35 28,450 28,550 27,700 469,099 13,176,537,500
그린케미칼 (083420) 9,080 140 1.57 8,940 9,100 8,630 548,550 4,908,695,675
대한제강 (084010) 16,750 20 .12 16,950 17,080 15,800 16,896 282,539,475
동양고속 (084670) 7,380 -100 -1.34 7,530 7,540 7,380 1,240 9,216,010
이월드 (084680) 1,430 -1 -.07 1,431 1,441 1,417 127,842 182,854,292
대상홀딩스 (084690) 9,280 -40 -.43 9,330 9,360 9,220 125,726 1,166,482,715
대상홀딩스우 (084695) 13,900 -200 -1.42 14,000 14,000 13,890 6,891 95,979,850
TBH글로벌 (084870) 1,169 -6 -.51 1,174 1,175 1,152 22,258 25,940,287
엔케이 (085310) 803 -15 -1.83 818 818 797 270,548 217,800,217
미래에셋생명 (085620) 5,760 250 4.54 5,510 5,800 5,510 69,203 395,616,600
현대글로비스 (086280) 106,500 -3300 -3.01 109,500 110,100 105,900 194,981 20,832,870,252
하나금융지주 (086790) 68,700 1300 1.93 67,300 69,200 67,300 741,221 50,995,854,550
이리츠코크렙 (088260) 4,685 -15 -.32 4,700 4,730 4,660 24,088 113,204,605
한화생명 (088350) 2,590 45 1.77 2,545 2,615 2,545 1,010,508 2,615,094,680
진도 (088790) 2,015 56 2.86 1,940 2,110 1,940 83,591 169,146,367
맥쿼리인프라 (088980) 11,600 30 .26 11,580 11,630 11,520 505,243 5,857,813,490
HDC현대EP (089470) 3,720 0 0 3,740 3,745 3,690 7,670 28,551,875
제주항공 (089590) 6,710 -120 -1.76 6,810 6,830 6,710 115,639 778,509,270
롯데렌탈 (089860) 31,250 650 2.12 30,900 31,250 30,650 35,944 1,118,103,650
평화산업 (090080) 1,680 124 7.97 1,456 1,777 1,438 27,459,999 46,106,911,341
노루페인트 (090350) 8,350 30 .36 8,380 8,410 8,210 66,802 556,727,610
노루페인트우 (090355) 13,690 100 .74 13,810 13,810 13,600 1,104 15,174,380
메타랩스 (090370) 1,473 59 4.17 1,448 1,473 1,382 114,937 165,128,059
아모레퍼시픽 (090430) 135,300 10300 8.24 126,400 136,500 126,300 918,055 122,500,138,050
아모레퍼시픽우 (090435) 40,450 2450 6.45 38,250 41,500 38,250 78,077 3,150,386,875
비에이치 (090460) 12,200 -120 -.97 12,430 12,450 12,160 95,937 1,175,529,145
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,080 45 2.21 2,045 2,080 2,030 345,685 707,221,130
디아이씨 (092200) 4,740 60 1.28 4,770 4,950 4,720 247,998 1,192,222,815
KEC (092220) 704 -9 -1.26 714 714 702 368,228 259,789,510
KPX홀딩스 (092230) 65,000 800 1.25 64,100 65,300 63,800 10,494 680,955,300
기신정기 (092440) 2,425 5 .21 2,460 2,460 2,410 7,019 17,041,395
DYP (092780) 4,410 -90 -2 4,500 4,515 4,375 23,018 101,728,915
넥스틸 (092790) 14,500 640 4.62 13,910 14,740 13,510 823,514 11,854,977,715
LF (093050) 15,430 -80 -.52 15,420 15,630 15,420 36,953 573,927,545
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,040 40 2 2,195 2,475 2,040 10,787,471 24,403,616,032
후성 (093370) 3,915 -55 -1.39 3,970 3,995 3,900 278,426 1,089,766,952
효성ITX (094280) 12,040 50 .42 12,000 12,090 11,970 8,185 98,318,160
맵스리얼티1 (094800) 4,360 -5 -.11 4,365 4,385 4,325 39,084 170,181,570
AJ네트웍스 (095570) 3,610 5 .14 3,610 3,615 3,570 117,737 422,720,976
웅진씽크빅 (095720) 1,751 -4 -.23 1,755 1,800 1,730 679,030 1,194,531,067
JW홀딩스 (096760) 3,230 15 .47 3,210 3,235 3,185 61,979 199,124,747
SK이노베이션 (096770) 81,100 -3500 -4.14 84,200 84,600 80,800 350,742 28,625,559,450
SK이노베이션우 (096775) 56,200 -200 -.35 56,400 57,100 55,600 4,364 244,868,550
HJ중공업 (097230) 7,320 -160 -2.14 7,550 7,550 7,230 535,687 3,914,570,015
엠씨넥스 (097520) 27,750 -450 -1.6 28,450 28,450 27,150 88,171 2,424,650,900
CJ제일제당 (097950) 223,000 -3500 -1.55 227,000 227,500 222,000 54,604 12,211,909,000
CJ제일제당 우 (097955) 135,100 -700 -.52 135,800 136,200 134,600 3,556 480,347,550
SK오션플랜트 (100090) 19,050 280 1.49 18,150 19,370 17,610 940,286 17,549,755,230
비상교육 (100220) 5,740 -20 -.35 5,820 5,850 5,690 176,568 1,016,673,855
진양홀딩스 (100250) 3,055 10 .33 3,050 3,065 3,020 59,446 180,548,094
SNT에너지 (100840) 46,800 7350 18.63 40,250 47,500 40,050 650,279 29,390,426,100
인바이오젠 (101140) 11,170 -1190 -9.63 12,000 12,000 11,050 67,203 766,579,280
해태제과식품 (101530) 6,670 -60 -.89 6,650 6,850 6,610 30,627 205,346,160
동성케미컬 (102260) 4,005 20 .5 4,010 4,025 3,950 99,490 398,158,965
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,810 0 0 10,910 10,920 10,750 13,664 147,807,900
풍산 (103140) 61,600 4000 6.94 57,800 61,800 57,200 441,220 26,748,449,900
일진전기 (103590) 30,350 -250 -.82 30,800 30,900 29,700 551,310 16,727,205,375
한국철강 (104700) 9,000 30 .33 8,970 9,150 8,960 31,721 288,561,705
KB금융 (105560) 99,000 2300 2.38 96,800 99,600 96,700 939,884 92,825,998,500
한세실업 (105630) 10,110 50 .5 10,060 10,290 10,050 111,687 1,135,135,620
우진 (105840) 9,180 360 4.08 9,330 9,880 9,100 1,701,192 16,126,964,650
미원홀딩스 (107590) 75,700 300 .4 75,400 76,000 75,400 208 15,690,000
LX세미콘 (108320) 58,500 -1000 -1.68 59,200 59,500 58,300 29,777 1,745,192,300
LX하우시스 (108670) 29,500 700 2.43 28,800 29,750 28,600 19,531 573,324,775
LX하우시스우 (108675) 18,080 140 .78 17,910 18,090 17,900 2,288 41,181,320
주성코퍼레이션 (109070) 948 -22 -2.27 986 986 941 290,685 277,461,727
호전실업 (111110) 8,490 140 1.68 8,350 8,600 8,270 57,961 490,872,735
동인기연 (111380) 15,120 -20 -.13 15,140 15,450 15,060 16,798 255,691,500
영원무역 (111770) 58,700 800 1.38 56,800 59,900 56,700 59,549 3,486,969,750
씨에스윈드 (112610) 40,650 -6000 -12.86 44,100 45,100 40,600 1,374,424 58,217,533,650
GKL (114090) 13,940 -30 -.21 13,840 14,060 13,720 252,844 3,513,539,605
대성에너지 (117580) 7,690 20 .26 7,670 7,760 7,650 29,477 227,197,270
메타케어 (118000) 348 -1 -.29 346 350 332 1,816,894 618,164,574
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 101,500 1300 1.3 99,300 102,000 99,100 3,179 321,473,600
코오롱인더 (120110) 29,850 -50 -.17 29,850 30,100 29,600 31,291 933,375,400
코오롱인더우 (120115) 20,100 -400 -1.95 20,650 20,650 20,050 7,176 145,875,575
아이마켓코리아 (122900) 7,990 40 .5 7,970 7,990 7,900 13,946 110,995,785
한국화장품 (123690) 6,810 130 1.95 6,730 6,840 6,680 57,670 390,541,875
SJM (123700) 3,110 -20 -.64 3,125 3,130 3,095 22,518 69,956,887
한국자산신탁 (123890) 2,345 5 .21 2,340 2,350 2,320 103,542 241,800,926
현대퓨처넷 (126560) 3,220 -15 -.46 3,210 3,265 3,210 97,997 317,783,700
수산인더스트리 (126720) 25,150 3150 14.32 23,250 27,900 22,900 1,510,752 38,639,331,150
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 292,000 3500 1.21 289,500 294,500 280,000 62,626 18,211,856,000
인터지스 (129260) 2,620 15 .58 2,640 2,640 2,585 48,006 125,108,395
한전산업 (130660) 12,400 600 5.08 12,160 12,700 12,000 1,613,088 20,015,588,260
화인베스틸 (133820) 800 5 .63 795 816 787 63,382 50,275,916
미원화학 (134380) 77,900 100 .13 77,900 78,000 77,800 82 6,389,600
시디즈 (134790) 26,150 -100 -.38 26,150 26,550 26,150 1,729 45,473,350
선진 (136490) 9,330 960 11.47 8,410 9,500 8,310 715,199 6,565,813,845
에스디바이오센서 (137310) 10,730 -460 -4.11 10,960 11,000 10,500 320,677 3,447,306,480
메리츠금융지주 (138040) 109,200 300 .28 109,100 110,000 108,800 217,915 23,839,721,300
코오롱ENP (138490) 6,270 -70 -1.1 6,450 6,450 6,270 32,298 204,202,955
BNK금융지주 (138930) 10,400 140 1.36 10,200 10,420 10,200 1,572,440 16,283,959,275
iM금융지주 (139130) 10,510 90 .86 10,370 10,540 10,320 587,541 6,146,708,975
이마트 (139480) 86,500 -800 -.92 86,600 87,800 85,800 115,729 10,040,542,650
아주스틸 (139990) 3,860 -30 -.77 3,900 3,910 3,850 14,585 56,446,996
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,575 22 1.42 1,584 1,590 1,561 7,946 12,552,117
다이나믹디자인 (145210) 940 -14 -1.47 954 958 910 115,969 108,658,826
케이탑리츠 (145270) 925 0 0 930 930 915 99,971 92,219,602
덴티움 (145720) 61,000 -1000 -1.61 61,600 62,100 60,900 18,837 1,152,601,300
삼양사 (145990) 47,900 600 1.27 47,500 48,200 47,250 8,322 398,486,675
삼양사우 (145995) 31,300 0 0 31,300 31,500 31,300 445 14,005,800
한국ANKOR유전 (152550) 248 -2 -.8 250 250 245 446,764 110,342,448
DSR (155660) 3,770 0 0 3,770 3,800 3,710 11,215 42,149,040
애경케미칼 (161000) 8,980 -340 -3.65 9,550 9,650 8,970 443,369 4,060,757,095
한국타이어앤테크놀로지 (161390) 37,700 100 .27 37,650 37,900 37,400 260,701 9,807,242,825
한국콜마 (161890) 84,600 -400 -.47 85,000 85,500 82,100 199,531 16,796,672,750
동일고무벨트 (163560) 7,330 30 .41 7,260 7,400 7,160 53,870 394,499,100
동아에스티 (170900) 47,000 -500 -1.05 47,250 47,400 46,650 11,847 557,991,450
JB금융지주 (175330) 17,360 80 .46 17,190 17,460 17,120 296,728 5,155,445,190
PI첨단소재 (178920) 17,870 -10 -.06 17,800 17,970 17,600 86,801 1,546,823,620
한진칼 (180640) 120,100 7400 6.57 110,700 121,000 110,200 211,443 24,654,785,900
한진칼우 (18064K) 37,600 1300 3.58 35,300 39,650 35,050 180,541 6,773,755,150
NHN (181710) 18,900 -170 -.89 19,010 19,090 18,710 43,547 818,641,580
아세아시멘트 (183190) 11,360 310 2.81 11,050 11,380 10,890 72,132 809,832,515
종근당 (185750) 83,500 1600 1.95 84,700 84,700 81,300 55,914 4,662,600,900
더블유게임즈 (192080) 50,300 750 1.51 49,150 50,500 49,150 39,392 1,975,865,150
쿠쿠홀딩스 (192400) 29,900 900 3.1 29,050 30,050 29,050 27,818 828,344,375
드림텍 (192650) 5,930 -30 -.5 5,960 5,990 5,860 149,051 880,258,270
코스맥스 (192820) 209,500 3500 1.7 206,000 211,000 201,000 56,285 11,686,008,250
제이에스코퍼레이션 (194370) 9,130 70 .77 8,930 9,450 8,850 243,458 2,250,875,975
해성디에스 (195870) 18,000 0 0 18,040 18,300 17,910 97,288 1,757,403,965
서연이화 (200880) 10,820 -280 -2.52 11,150 11,150 10,820 90,959 994,179,395
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,250 0 0 33,300 33,700 33,150 133,148 4,447,082,650
삼성바이오로직스 (207940) 1,016,000 -64000 -5.93 1,080,000 1,084,000 1,016,000 108,587 112,640,760,000
디와이파워 (210540) 12,340 -80 -.64 12,460 12,470 12,130 31,774 392,710,940
SK디앤디 (210980) 9,410 90 .97 9,280 9,530 9,040 100,807 942,965,260
한솔제지 (213500) 8,360 10 .12 8,350 8,420 8,310 38,746 324,263,415
이노션 (214320) 17,720 90 .51 17,550 17,760 17,530 54,900 970,128,250
금호에이치티 (214330) 648 -7 -1.07 655 657 645 504,063 327,762,183
경보제약 (214390) 5,360 -30 -.56 5,430 5,440 5,270 10,848 57,829,515
토니모리 (214420) 8,870 230 2.66 8,750 9,090 8,660 343,812 3,070,214,145
잇츠한불 (226320) 12,400 550 4.64 12,090 12,600 11,820 46,166 567,673,185
현대코퍼레이션홀딩스 (227840) 11,520 190 1.68 11,330 11,670 11,330 39,261 452,773,530
LS에코에너지 (229640) 34,450 200 .58 34,150 35,050 33,300 143,919 4,925,410,625
JW생명과학 (234080) 12,080 260 2.2 11,860 12,150 11,720 42,434 510,019,775
두산밥캣 (241560) 45,600 -150 -.33 45,850 46,400 45,200 169,156 7,707,213,025
화승엔터프라이즈 (241590) 7,530 -80 -1.05 7,620 7,700 7,470 126,377 950,899,760
에이플러스에셋 (244920) 5,130 160 3.22 4,970 5,150 4,925 36,591 186,239,415
솔루엠 (248070) 15,750 90 .57 16,000 16,400 15,700 116,902 1,875,846,330
샘표식품 (248170) 26,150 -50 -.19 26,350 26,350 26,000 6,417 167,686,575
일동제약 (249420) 11,910 -480 -3.87 12,300 12,300 11,890 98,213 1,185,170,070
넷마블 (251270) 50,500 -900 -1.75 51,400 51,800 49,750 118,033 5,958,683,900
크래프톤 (259960) 379,500 -500 -.13 378,500 387,000 377,000 79,591 30,317,449,250
크라운제과 (264900) 8,350 0 0 8,280 8,460 8,210 24,278 203,308,120
크라운제과우 (26490K) 9,580 60 .63 9,650 9,770 9,580 6,973 67,671,905
HD현대 (267250) 84,000 200 .24 84,100 85,200 83,800 99,642 8,394,798,900
HD현대일렉트릭 (267260) 386,000 1500 .39 386,000 387,000 379,000 158,069 60,672,812,250
HD현대건설기계 (267270) 70,800 600 .85 70,000 70,800 69,100 49,226 3,458,644,950
경동도시가스 (267290) 18,500 90 .49 18,210 18,600 18,210 12,750 235,063,365
아시아나IDT (267850) 11,420 -20 -.17 11,450 11,520 11,410 4,383 50,207,700
미원에스씨 (268280) 164,000 700 .43 163,300 164,500 160,600 1,461 238,070,000
오리온 (271560) 111,800 600 .54 111,500 112,500 110,300 154,706 17,220,898,950
일진하이솔루스 (271940) 12,140 -200 -1.62 12,300 12,450 12,140 50,243 614,151,910
제일약품 (271980) 12,430 -420 -3.27 12,620 13,200 12,410 41,075 514,977,330
한화시스템 (272210) 45,250 700 1.57 45,250 45,850 43,900 1,504,470 68,021,360,875
진에어 (272450) 9,160 150 1.66 8,940 9,220 8,890 116,416 1,059,507,240
삼양패키징 (272550) 13,020 -10 -.08 13,130 13,130 12,940 16,357 212,764,020
에이피알 (278470) 111,500 -2400 -2.11 113,000 113,500 110,300 402,186 45,017,009,100
롯데웰푸드 (280360) 109,600 500 .46 109,100 110,000 109,100 4,744 519,928,500
케이씨텍 (281820) 24,950 -200 -.8 25,150 25,800 24,850 85,431 2,157,037,200
BGF리테일 (282330) 100,200 1200 1.21 98,800 101,300 98,500 45,146 4,517,993,350
쿠쿠홈시스 (284740) 27,000 -50 -.18 26,750 27,200 26,750 37,393 1,007,554,300
SK케미칼 (285130) 54,200 1200 2.26 53,500 55,400 53,000 69,031 3,750,378,150
SK케미칼우 (28513K) 23,100 500 2.21 22,550 23,400 22,450 16,719 385,928,800
롯데이노베이트 (286940) 18,380 -80 -.43 18,610 18,630 18,300 7,999 147,280,290
하나제약 (293480) 11,660 -40 -.34 11,700 11,720 11,540 11,277 130,828,040
신한알파리츠 (293940) 5,680 -10 -.18 5,710 5,710 5,650 83,676 474,394,885
HDC현대산업개발 (294870) 25,650 1050 4.27 24,650 26,200 24,600 367,572 9,503,060,225
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 234,500 3500 1.52 230,000 238,000 228,000 9,721 2,272,404,250
효성중공업 (298040) 600,000 7000 1.18 588,000 606,000 564,000 83,916 49,220,591,500
HS효성첨단소재 (298050) 193,800 4600 2.43 188,500 195,600 188,000 10,299 1,989,883,950
에어부산 (298690) 2,125 45 2.16 2,080 2,135 2,050 201,875 423,953,875
한일시멘트 (300720) 17,820 740 4.33 17,000 17,830 17,000 95,759 1,682,816,165
SK바이오사이언스 (302440) 42,850 -1250 -2.83 43,600 43,900 42,450 163,279 7,004,736,450
세아제강 (306200) 162,100 2600 1.63 159,500 164,000 158,200 6,978 1,131,457,950
현대오토에버 (307950) 141,800 2600 1.87 138,400 143,500 138,400 92,859 13,156,343,100
씨티알모빌리티 (308170) 5,930 40 .68 5,850 5,930 5,800 2,025 11,858,665
우리금융지주 (316140) 18,070 90 .5 17,910 18,120 17,910 1,231,441 22,225,784,910
자이에스앤디 (317400) 3,480 35 1.02 3,450 3,620 3,435 73,095 258,648,832
HD현대에너지솔루션 (322000) 46,650 2900 6.63 42,700 47,650 42,650 1,205,924 55,456,135,725
카카오뱅크 (323410) 22,750 50 .22 22,600 22,900 22,600 227,771 5,186,335,925
SK바이오팜 (326030) 89,800 -400 -.44 90,300 90,800 89,400 95,938 8,619,161,800
HD현대중공업 (329180) 389,000 -5000 -1.27 394,000 395,000 385,000 119,495 46,522,138,500
롯데리츠 (330590) 3,660 25 .69 3,635 3,660 3,605 150,369 547,499,367
이지스밸류리츠 (334890) 4,700 -15 -.32 4,715 4,715 4,685 28,969 136,048,570
두산퓨얼셀 (336260) 16,710 30 .18 16,680 16,810 16,310 155,086 2,571,735,080
두산퓨얼셀1우 (33626K) 4,715 40 .86 4,690 4,720 4,560 19,723 91,471,810
두산퓨얼셀2우B (33626L) 8,070 0 0 8,070 8,130 7,900 4,956 39,499,965
솔루스첨단소재 (336370) 7,250 -60 -.82 7,310 7,590 7,150 148,542 1,069,743,965
솔루스첨단소재1우 (33637K) 1,659 -6 -.36 1,665 1,666 1,643 20,473 33,849,500
솔루스첨단소재2우B (33637L) 3,990 0 0 4,000 4,025 3,925 9,624 38,228,425
NH프라임리츠 (338100) 4,540 -15 -.33 4,600 4,600 4,530 41,723 189,484,271
교촌에프앤비 (339770) 4,930 35 .72 4,995 4,995 4,830 55,160 271,773,470
KCC글라스 (344820) 29,900 150 .5 29,800 30,000 29,750 9,037 269,881,925
제이알글로벌리츠 (348950) 2,720 -20 -.73 2,740 2,760 2,695 1,352,375 3,683,437,269
이지스레지던스리츠 (350520) 4,220 0 0 4,220 4,225 4,205 13,972 58,915,936
하이브 (352820) 285,500 5000 1.78 280,500 286,500 279,000 159,621 45,338,316,500
대덕전자 (353200) 14,460 -150 -1.03 14,630 15,000 14,460 185,623 2,736,158,000
대덕전자1우 (35320K) 7,460 30 .4 7,410 7,500 7,400 1,565 11,641,800
코람코라이프인프라리츠 (357120) 4,510 -10 -.22 4,525 4,540 4,475 75,374 339,677,848
미래에셋맵스리츠 (357250) 2,800 15 .54 2,810 2,810 2,780 23,985 67,063,705
마스턴프리미어리츠 (357430) 1,468 5 .34 1,466 1,470 1,461 11,765 17,242,898
SK아이이테크놀로지 (361610) 20,100 -450 -2.19 20,700 20,750 19,980 132,218 2,659,194,240
티와이홀딩스 (363280) 2,330 15 .65 2,335 2,345 2,290 60,212 139,120,045
티와이홀딩스우 (36328K) 3,635 -40 -1.09 3,645 3,655 3,635 2,918 10,619,560
ESR켄달스퀘어리츠 (365550) 4,495 -10 -.22 4,550 4,550 4,495 301,971 1,363,518,101
한컴라이프케어 (372910) 3,060 10 .33 3,050 3,110 3,025 127,616 389,491,734
LG에너지솔루션 (373220) 268,000 -6500 -2.37 276,500 277,000 266,000 213,740 57,466,406,000
DL이앤씨 (375500) 48,200 4000 9.05 44,800 49,150 44,800 694,194 33,323,443,600
DL이앤씨우 (37550K) 20,150 1050 5.5 19,200 20,300 19,200 32,580 651,024,440
DL이앤씨2우(전환) (37550L) 30,950 2050 7.09 29,000 31,900 29,000 25,562 793,951,275
디앤디플랫폼리츠 (377190) 3,250 0 0 3,250 3,255 3,235 33,692 109,351,960
카카오페이 (377300) 30,800 500 1.65 30,000 30,850 30,000 137,901 4,203,929,525
바이오노트 (377740) 4,905 75 1.55 4,875 5,000 4,730 130,906 637,406,390
화승알앤에이 (378850) 3,130 40 1.29 3,090 3,130 3,055 23,530 72,669,250
케이카 (381970) 14,910 610 4.27 14,300 15,080 14,220 187,671 2,775,990,385
F&F (383220) 75,500 2400 3.28 73,900 76,300 72,400 108,761 8,119,456,500
LX홀딩스 (383800) 7,200 80 1.12 7,180 7,210 7,100 84,164 604,436,370
LX홀딩스1우 (38380K) 8,640 140 1.65 8,670 8,680 8,170 3,068 26,057,130
SK리츠 (395400) 4,845 0 0 4,845 4,900 4,815 244,701 1,181,451,067
미래에셋글로벌리츠 (396690) 2,785 0 0 2,790 2,790 2,765 40,416 112,298,250
NH올원리츠 (400760) 3,675 0 0 3,675 3,680 3,665 11,854 43,509,932
SK스퀘어 (402340) 99,100 600 .61 99,700 101,400 98,900 216,665 21,598,860,050
쏘카 (403550) 13,230 -90 -.68 13,320 13,410 13,100 5,517 72,662,175
신한서부티엔디리츠 (404990) 3,450 0 0 3,455 3,455 3,390 19,851 68,304,284
KB발해인프라 (415640) 8,000 70 .88 7,940 8,030 7,900 46,116 368,094,875
코람코더원리츠 (417310) 5,210 10 .19 5,200 5,230 5,170 16,048 83,511,135
KB스타리츠 (432320) 4,005 -5 -.12 4,000 4,010 3,910 41,906 167,172,650
HD현대마린솔루션 (443060) 160,300 -500 -.31 151,300 162,000 147,900 5,064,882 743,588,472,386
유니드비티플러스 (446070) 4,030 0 0 4,050 4,055 3,985 16,548 66,606,835
삼성FN리츠 (448730) 4,580 15 .33 4,585 4,585 4,530 42,606 194,504,916
에코프로머티 (450080) 41,850 -1400 -3.24 43,700 43,850 41,100 408,471 17,168,067,600
코오롱모빌리티그룹 (450140) 2,085 10 .48 2,075 2,100 2,050 80,598 167,126,370
코오롱모빌리티그룹우 (45014K) 3,035 -10 -.33 3,050 3,080 3,020 5,358 16,267,935
한화리츠 (451800) 3,785 -5 -.13 3,800 3,800 3,770 69,615 263,459,493
한화갤러리아 (452260) 1,194 -7 -.58 1,202 1,208 1,191 283,339 339,303,965
한화갤러리아우 (45226K) 2,230 0 0 2,230 2,235 2,210 1,302 2,888,475
현대그린푸드 (453340) 17,420 -230 -1.3 17,860 17,860 17,390 58,009 1,020,293,435
두산로보틱스 (454910) 46,400 -200 -.43 46,700 47,200 46,000 135,513 6,302,208,350
OCI (456040) 52,400 -1900 -3.5 54,100 54,100 51,900 54,813 2,895,253,650
이수스페셜티케미컬 (457190) 38,650 -2150 -5.27 41,400 41,400 38,550 210,511 8,265,874,125
동국씨엠 (460850) 6,220 10 .16 6,270 6,270 6,160 16,553 102,727,370
동국제강 (460860) 8,690 -50 -.57 8,830 8,830 8,650 41,104 357,759,245
조선내화 (462520) 13,110 -50 -.38 13,150 13,200 13,100 1,225 16,096,160
시프트업 (462870) 50,300 -8200 -14.02 55,900 56,000 48,700 1,574,160 80,214,918,200
STX그린로지스 (465770) 8,350 -60 -.71 8,410 8,460 8,200 68,816 572,852,495
SK이터닉스 (475150) 20,200 -100 -.49 19,500 20,950 18,650 1,676,606 33,310,193,095
더본코리아 (475560) 26,150 -400 -1.51 26,500 26,650 26,000 40,733 1,066,364,175
씨케이솔루션 (480370) 10,540 -40 -.38 10,580 10,860 10,530 105,715 1,133,056,795
신한글로벌액티브리츠 (481850) 1,554 -2 -.13 1,556 1,576 1,520 132,289 204,499,907
달바글로벌 (483650) 120,500 10400 9.45 113,600 122,000 111,100 1,678,716 195,465,334,750
엠앤씨솔루션 (484870) 118,500 6500 5.8 112,000 120,300 110,900 52,116 6,097,692,700
HS효성 (487570) 38,800 300 .78 38,550 38,900 38,350 1,331 51,372,125
한화비전 (489790) 56,700 -100 -.18 56,800 57,500 55,900 359,621 20,410,452,550
GS피앤엘 (499790) 28,350 50 .18 28,350 29,100 27,750 105,875 3,001,339,675
엘브이엠씨홀딩스 (900140) 1,722 21 1.23 1,710 1,743 1,693 337,783 580,010,440
프레스티지바이오파마 (950210) 13,160 -540 -3.94 13,680 13,700 13,150 71,880 958,043,415

Leave a Comment