KOSPI 20250526

KOSPI 일별 조회 데이터 [963] (2025-05-26)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,400 30 .47 6,310 6,410 6,300 39,081 249,582,890
KR모터스 (000040) 403 1 .25 402 407 398 57,225 23,024,323
경방 (000050) 7,080 -100 -1.39 7,180 7,280 6,830 230,885 1,641,534,520
삼양홀딩스 (000070) 63,000 -500 -.79 63,600 63,600 62,600 19,300 1,214,699,350
삼양홀딩스우 (000075) 62,300 -1200 -1.89 63,800 63,800 62,300 826 51,569,100
하이트진로 (000080) 19,280 160 .84 19,180 19,280 19,070 73,920 1,415,189,120
하이트진로2우B (000087) 15,300 40 .26 15,260 15,300 15,200 860 13,122,330
유한양행 (000100) 104,200 200 .19 103,000 104,400 102,300 302,057 31,191,820,750
유한양행우 (000105) 97,200 -200 -.21 96,500 99,900 96,400 3,764 364,794,100
CJ대한통운 (000120) 80,100 0 0 80,100 80,400 79,300 52,510 4,181,556,850
하이트진로홀딩스 (000140) 8,620 70 .82 8,630 8,650 8,560 14,300 122,945,100
하이트진로홀딩스우 (000145) 10,780 370 3.55 10,400 10,870 10,400 541 5,757,980
두산 (000150) 449,000 10000 2.28 455,000 456,500 435,500 157,319 70,590,403,000
두산우 (000155) 282,500 2500 .89 289,500 290,000 261,000 79,902 22,373,142,750
두산2우B (000157) 350,000 18500 5.58 336,500 354,500 328,000 6,709 2,312,218,750
성창기업지주 (000180) 1,370 1 .07 1,369 1,386 1,337 48,958 66,514,553
DL (000210) 41,750 100 .24 42,100 42,300 40,850 45,093 1,866,828,525
DL우 (000215) 21,300 50 .24 21,800 21,800 21,150 3,248 69,432,850
유유제약 (000220) 4,670 15 .32 4,715 4,715 4,610 22,581 105,216,505
유유제약1우 (000225) 5,190 30 .58 5,140 5,210 5,030 4,929 25,338,710
유유제약2우B (000227) 10,250 60 .59 10,330 10,330 10,100 1,929 19,572,820
일동홀딩스 (000230) 6,750 170 2.58 6,770 6,950 6,350 117,143 788,089,740
한국앤컴퍼니 (000240) 16,760 310 1.88 16,340 16,760 16,340 63,385 1,052,606,450
기아 (000270) 88,100 1000 1.15 87,000 88,400 86,200 760,388 66,456,946,200
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 16,630 810 5.12 16,090 16,630 15,820 67,542 1,102,475,630
노루홀딩스우 (000325) 31,000 500 1.64 30,500 31,000 30,200 974 29,941,000
한화손해보험 (000370) 4,510 190 4.4 4,320 4,520 4,310 382,975 1,706,652,798
삼화페인트 (000390) 5,900 60 1.03 5,850 5,950 5,810 20,565 121,426,035
롯데손해보험 (000400) 1,590 10 .63 1,580 1,598 1,569 125,418 198,559,689
대원강업 (000430) 3,660 50 1.39 3,700 3,700 3,585 37,475 135,271,625
CR홀딩스 (000480) 5,250 50 .96 5,140 5,300 5,140 12,987 67,776,180
대동 (000490) 10,640 -20 -.19 10,510 10,770 10,490 110,628 1,176,787,645
가온전선 (000500) 78,900 -2500 -3.07 82,300 82,300 77,500 154,857 12,200,239,050
삼일제약 (000520) 11,680 0 0 11,490 11,800 11,450 65,025 757,210,695
흥국화재 (000540) 3,930 135 3.56 3,850 3,955 3,785 276,233 1,075,977,352
흥국화재우 (000545) 7,840 -320 -3.92 8,000 8,000 7,760 44,330 346,776,110
CS홀딩스 (000590) 74,800 -600 -.8 75,300 75,500 74,600 550 41,263,000
동아쏘시오홀딩스 (000640) 102,800 -100 -.1 102,800 102,900 101,600 3,901 398,043,500
천일고속 (000650) 39,800 400 1.02 39,450 40,350 39,350 260 10,254,950
SK하이닉스 (000660) 203,000 3000 1.5 200,000 203,500 196,900 1,459,997 292,677,967,900
영풍 (000670) 36,400 800 2.25 35,600 37,050 35,550 33,035 1,206,253,000
LS네트웍스 (000680) 3,550 40 1.14 3,495 3,585 3,480 200,386 709,636,462
유수홀딩스 (000700) 5,940 240 4.21 5,700 5,950 5,690 96,646 566,768,240
현대건설 (000720) 58,200 4000 7.38 56,200 58,900 55,000 2,959,311 169,434,520,850
현대건설우 (000725) 59,400 1000 1.71 59,800 60,700 57,900 21,597 1,287,628,950
이화산업 (000760) 11,200 170 1.54 11,030 11,280 11,030 807 9,050,920
삼성화재 (000810) 398,000 18000 4.74 383,000 398,000 381,500 94,917 37,308,537,250
삼성화재우 (000815) 290,000 6000 2.11 284,500 291,500 284,000 26,079 7,527,073,000
화천기공 (000850) 30,950 950 3.17 29,800 31,650 29,800 10,733 330,945,500
강남제비스코 (000860) 12,140 30 .25 12,220 12,250 12,090 29,785 361,320,530
한화 (000880) 52,900 2300 4.55 50,400 52,900 49,800 243,916 12,631,515,400
한화우 (000885) 41,550 650 1.59 40,400 41,700 40,400 231 9,413,900
한화3우B (00088K) 23,300 1050 4.72 22,200 23,400 21,750 180,129 4,104,607,250
보해양조 (000890) 540 37 7.36 511 550 509 2,541,312 1,358,100,875
유니온 (000910) 4,620 25 .54 4,590 4,640 4,555 96,580 444,741,555
전방 (000950) 24,300 200 .83 24,300 25,300 24,100 7,021 170,175,125
한국주철관 (000970) 7,080 150 2.16 7,000 7,110 6,980 53,692 379,085,730
DB하이텍 (000990) 38,250 100 .26 37,600 38,400 37,550 84,070 3,202,008,100
페이퍼코리아 (001020) 763 44 6.12 714 767 709 125,222 90,232,152
CJ (001040) 128,400 4100 3.3 124,600 128,400 123,900 97,017 12,239,406,000
CJ우 (001045) 72,100 600 .84 72,900 72,900 71,100 2,953 212,245,650
CJ4우(전환) (00104K) 103,700 2100 2.07 100,900 104,000 100,900 12,360 1,275,890,700
JW중외제약 (001060) 21,950 -50 -.23 21,950 21,950 21,600 41,244 898,476,475
JW중외제약우 (001065) 28,150 450 1.62 28,200 28,200 27,800 532 14,976,150
JW중외제약2우B (001067) 60,400 -100 -.17 60,400 60,400 60,400 6 362,400
대한방직 (001070) 6,320 -80 -1.25 6,400 6,400 6,220 15,288 96,408,050
만호제강 (001080) 27,450 450 1.67 27,000 27,500 26,500 1,796 48,810,300
LX인터내셔널 (001120) 27,750 450 1.65 27,400 27,750 27,300 93,853 2,585,344,025
대한제분 (001130) 133,700 -300 -.22 134,000 135,000 133,500 3,434 461,405,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,985 -45 -1.49 3,060 3,090 2,965 560,560 1,696,534,550
금호전기 (001210) 1,070 30 2.88 1,040 1,096 1,039 196,562 208,490,835
동국홀딩스 (001230) 7,690 -50 -.65 7,730 7,750 7,640 17,338 133,506,030
GS글로벌 (001250) 2,595 60 2.37 2,545 2,595 2,530 386,783 997,670,785
남광토건 (001260) 8,600 40 .47 8,560 8,670 8,360 10,556 90,206,640
부국증권 (001270) 34,300 -1050 -2.97 35,450 35,450 33,850 13,565 464,914,550
부국증권우 (001275) 22,750 50 .22 22,600 22,800 22,600 44,312 1,005,893,800
상상인증권 (001290) 479 -6 -1.24 485 499 475 144,306 69,869,160
PKC (001340) 5,570 110 2.01 5,490 5,660 5,460 69,946 390,049,830
삼성제약 (001360) 1,547 12 .78 1,546 1,580 1,541 310,702 484,330,840
SG글로벌 (001380) 1,763 33 1.91 1,710 1,763 1,710 292,054 507,983,933
KG케미칼 (001390) 3,830 40 1.06 3,810 3,845 3,790 67,676 258,261,100
태원물산 (001420) 4,130 -15 -.36 4,115 4,140 4,090 618 2,539,705
세아베스틸지주 (001430) 19,520 190 .98 19,330 19,570 19,200 76,096 1,483,156,045
대한전선 (001440) 12,640 250 2.02 12,650 12,770 12,410 950,479 11,925,097,160
현대해상 (001450) 24,150 750 3.21 23,550 24,250 23,300 619,072 14,838,725,700
BYC (001460) 34,200 850 2.55 33,600 34,350 33,600 828 28,168,975
BYC우 (001465) 15,150 290 1.95 14,870 15,160 14,600 2,228 33,315,250
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,620 -20 -.3 6,640 6,680 6,590 343,999 2,280,846,590
SK증권 (001510) 520 1 .19 519 524 514 694,580 359,291,665
SK증권우 (001515) 1,749 2 .11 1,747 1,750 1,743 6,930 12,103,383
동양 (001520) 568 1 .18 566 571 564 367,057 208,136,102
동양우 (001525) 4,120 5 .12 4,100 4,150 4,100 2,049 8,423,570
동양2우B (001527) 8,480 450 5.6 8,190 8,480 8,190 3,570 29,896,230
DI동일 (001530) 37,000 -50 -.13 36,600 37,500 36,350 68,069 2,503,291,325
조비 (001550) 12,050 30 .25 12,010 12,280 11,930 11,576 139,359,190
제일연마 (001560) 9,870 150 1.54 9,720 9,890 9,700 20,382 199,500,610
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 495 14 2.91 481 500 481 80,368 39,207,921
종근당홀딩스 (001630) 49,950 -550 -1.09 50,500 50,500 49,750 1,007 50,333,150
대상 (001680) 21,300 50 .24 21,350 21,350 20,900 178,830 3,767,060,525
대상우 (001685) 16,410 30 .18 16,350 16,450 16,300 4,764 78,014,960
신영증권 (001720) 109,700 -800 -.72 110,500 110,500 106,100 21,645 2,330,300,500
SK네트웍스 (001740) 4,015 75 1.9 3,970 4,015 3,950 258,528 1,030,510,697
한양증권 (001750) 14,740 0 0 14,790 14,990 14,570 11,490 169,018,115
한양증권우 (001755) 15,000 -50 -.33 15,160 15,160 14,810 1,818 27,242,160
SHD (001770) 16,100 300 1.9 15,800 16,100 15,740 4,718 74,928,515
알루코 (001780) 2,325 -20 -.85 2,350 2,405 2,295 579,735 1,360,012,326
대한제당 (001790) 2,770 35 1.28 2,735 2,770 2,725 614,963 1,695,536,090
대한제당우 (001795) 2,295 30 1.32 2,265 2,300 2,265 121,247 276,993,726
오리온홀딩스 (001800) 18,510 360 1.98 18,140 18,540 17,970 82,557 1,511,748,305
삼화콘덴서 (001820) 24,200 200 .83 24,000 24,350 23,900 25,894 624,006,050
KISCO홀딩스 (001940) 22,250 750 3.49 21,650 22,350 21,600 11,636 256,683,500
코오롱 (002020) 24,400 300 1.24 24,250 24,550 24,100 43,198 1,050,002,400
코오롱우 (002025) 15,040 80 .53 15,020 15,140 14,920 3,672 55,198,920
아세아 (002030) 289,000 5000 1.76 283,500 289,000 278,500 1,101 313,038,000
비비안 (002070) 947 -2 -.21 949 971 917 373,133 351,399,756
경농 (002100) 9,340 10 .11 9,350 9,400 9,290 22,577 211,529,310
고려산업 (002140) 2,730 -10 -.36 2,710 2,755 2,710 81,780 223,421,312
도화엔지니어링 (002150) 6,540 50 .77 6,490 6,570 6,490 13,708 89,532,900
삼양통상 (002170) 49,050 400 .82 49,150 49,175 48,750 2,062 100,947,125
한국수출포장 (002200) 2,855 0 0 2,850 2,865 2,820 85,817 242,890,493
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,977 4 .2 1,957 1,977 1,957 11,763 23,072,441
고려제강 (002240) 17,250 120 .7 17,130 17,270 17,120 15,700 270,417,470
아세아제지 (002310) 7,150 30 .42 7,090 7,160 7,090 71,343 508,208,095
한진 (002320) 19,730 -30 -.15 19,800 19,860 19,710 13,092 259,090,240
넥센타이어 (002350) 6,130 -10 -.16 6,120 6,150 6,030 130,682 796,922,610
넥센타이어1우B (002355) 2,995 -25 -.83 2,970 3,020 2,970 11,747 35,062,605
SH에너지화학 (002360) 440 -4 -.9 444 448 437 198,161 87,804,156
KCC (002380) 284,000 12000 4.41 279,000 284,000 275,000 34,176 9,612,310,500
한독 (002390) 11,400 -80 -.7 11,380 11,490 11,380 9,525 108,879,840
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,020 -20 -.4 5,070 5,120 4,995 2,869 14,390,135
삼익악기 (002450) 1,225 1 .08 1,224 1,245 1,215 134,647 164,531,552
HS화성 (002460) 10,170 230 2.31 9,940 10,180 9,910 38,824 391,612,315
조흥 (002600) 154,700 200 .13 154,600 158,900 154,600 6 935,700
제일파마홀딩스 (002620) 8,060 30 .37 7,970 8,150 7,970 9,454 76,186,700
오리엔트바이오 (002630) 1,248 -104 -7.69 1,310 1,345 1,235 4,626,424 5,887,612,035
동일제강 (002690) 1,514 8 .53 1,506 1,528 1,491 8,166 12,348,890
신일전자 (002700) 1,536 33 2.2 1,503 1,541 1,502 409,371 625,811,094
TCC스틸 (002710) 16,900 640 3.94 15,860 17,200 15,860 149,292 2,506,082,740
국제약품 (002720) 4,840 55 1.15 4,790 4,870 4,720 178,083 857,264,660
보락 (002760) 1,075 4 .37 1,070 1,093 1,066 128,995 139,103,550
진흥기업 (002780) 754 -3 -.4 757 772 741 224,535 168,758,777
진흥기업우B (002785) 3,595 15 .42 3,510 3,645 3,510 6,951 25,021,250
진흥기업2우B (002787) 7,450 320 4.49 7,190 7,570 7,190 8,779 65,158,510
아모레퍼시픽홀딩스 (002790) 25,050 150 .6 25,250 25,300 24,550 120,729 2,997,929,425
아모레퍼시픽홀딩스우 (002795) 10,340 130 1.27 10,210 10,360 10,210 15,977 164,263,435
아모레퍼시픽홀딩스3우C (00279K) 19,420 160 .83 19,660 19,660 19,260 5,819 113,115,050
삼영무역 (002810) 15,010 210 1.42 14,880 15,040 14,800 33,717 503,723,540
SUN&L (002820) 2,910 10 .34 2,900 2,915 2,870 11,796 34,127,455
미원상사 (002840) 179,800 -1300 -.72 180,700 180,800 178,700 1,526 274,905,400
신풍 (002870) 1,008 2 .2 1,020 1,035 1,001 111,849 113,593,065
대유에이텍 (002880) 996 6 .61 990 1,009 990 51,810 51,857,928
TYM (002900) 5,400 -50 -.92 5,360 5,480 5,260 490,581 2,630,429,480
유성기업 (002920) 1,963 4 .2 1,959 1,964 1,949 11,277 22,038,197
한국쉘석유 (002960) 388,000 -1500 -.39 390,000 392,000 385,500 1,204 467,734,000
금호건설 (002990) 2,910 50 1.75 2,925 2,950 2,850 70,100 203,511,300
금호건설우 (002995) 11,690 -110 -.93 11,660 11,800 11,660 966 11,331,410
부광약품 (003000) 4,150 40 .97 4,100 4,160 4,085 78,560 324,235,370
혜인 (003010) 4,940 -50 -1 4,995 5,020 4,935 42,940 213,282,804
세아제강지주 (003030) 231,500 7500 3.35 226,000 232,500 222,000 8,817 2,017,200,500
에이프로젠바이오로직스 (003060) 645 2 .31 652 657 634 433,119 279,212,757
코오롱글로벌 (003070) 8,850 10 .11 8,850 8,930 8,760 11,162 98,538,035
코오롱글로벌우 (003075) 15,090 -110 -.72 15,200 15,200 15,000 890 13,399,750
SB성보 (003080) 2,575 5 .19 2,570 2,575 2,550 10,221 26,159,390
대웅 (003090) 19,720 -80 -.4 19,990 19,990 19,400 36,402 710,691,420
일성아이에스 (003120) 18,940 240 1.28 18,770 19,310 18,700 13,496 255,861,985
디아이 (003160) 14,470 310 2.19 13,970 14,490 13,950 364,304 5,202,852,495
일신방직 (003200) 9,450 70 .75 9,350 9,480 9,320 39,249 368,425,120
대원제약 (003220) 13,930 320 2.35 13,580 14,020 13,580 102,228 1,417,163,740
삼양식품 (003230) 1,116,000 -27000 -2.36 1,131,000 1,133,000 1,082,000 64,639 71,566,610,000
태광산업 (003240) 864,000 19000 2.25 865,000 876,000 853,000 1,366 1,180,574,500
흥아해운 (003280) 1,562 19 1.23 1,550 1,575 1,540 508,579 795,495,226
한일홀딩스 (003300) 16,130 600 3.86 15,370 16,270 15,320 34,795 557,353,825
한국화장품제조 (003350) 49,400 -50 -.1 49,900 49,950 48,200 46,444 2,275,747,150
유화증권 (003460) 2,510 20 .8 2,490 2,510 2,485 96,216 241,328,708
유화증권우 (003465) 2,425 10 .41 2,415 2,440 2,415 311 752,440
유안타증권 (003470) 3,115 10 .32 3,120 3,145 3,080 327,247 1,016,954,073
유안타증권우 (003475) 3,150 -15 -.47 3,165 3,165 3,145 9,067 28,613,100
한진중공업홀딩스 (003480) 5,180 50 .97 5,130 5,250 5,120 56,716 294,897,815
대한항공 (003490) 22,800 200 .88 22,900 22,900 22,400 813,114 18,387,251,975
대한항공우 (003495) 22,900 350 1.55 22,600 23,800 22,600 16,057 371,303,150
영진약품 (003520) 2,190 30 1.39 2,185 2,295 2,170 715,501 1,579,488,928
한화투자증권 (003530) 4,235 -70 -1.63 4,290 4,290 4,155 1,631,621 6,861,718,528
한화투자증권우 (003535) 6,490 -80 -1.22 6,560 6,570 6,420 16,529 107,658,210
대신증권 (003540) 20,750 0 0 20,800 20,900 20,550 81,002 1,679,427,500
대신증권우 (003545) 17,930 30 .17 17,850 17,970 17,800 59,275 1,060,902,530
대신증권2우B (003547) 17,060 50 .29 17,110 17,110 16,970 20,552 349,782,065
LG (003550) 68,200 700 1.04 67,500 68,200 67,100 151,878 10,276,817,700
LG우 (003555) 57,200 -100 -.17 57,400 57,400 56,900 2,607 148,909,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 40,950 1500 3.8 39,700 41,850 39,550 109,526 4,456,113,675
HLB글로벌 (003580) 2,940 10 .34 2,960 2,985 2,940 43,039 127,795,945
방림 (003610) 4,055 -85 -2.05 4,195 4,195 4,050 39,233 159,611,425
KG모빌리티 (003620) 3,240 15 .47 3,210 3,250 3,185 160,649 517,773,649
미창석유 (003650) 100,900 800 .8 100,100 102,800 99,000 864 86,909,500
포스코퓨처엠 (003670) 101,900 1800 1.8 100,500 104,400 100,500 269,330 27,568,210,300
한성기업 (003680) 5,110 0 0 5,070 5,170 5,040 30,886 157,776,915
코리안리 (003690) 9,440 110 1.18 9,350 9,550 9,320 466,352 4,401,282,855
삼영 (003720) 3,890 0 0 3,855 3,970 3,820 132,763 518,107,567
진양산업 (003780) 6,180 210 3.52 5,940 6,180 5,940 235,223 1,437,348,985
대한화섬 (003830) 123,700 300 .24 123,800 123,900 123,300 525 64,937,800
보령 (003850) 8,420 -10 -.12 8,430 8,460 8,360 41,137 345,611,195
남양유업 (003920) 77,700 1700 2.24 77,000 77,900 76,400 13,965 1,081,826,900
남양유업우 (003925) 46,650 1900 4.25 48,750 48,750 45,350 22,415 1,054,911,325
사조대림 (003960) 37,700 -750 -1.95 38,300 38,650 37,450 21,595 816,639,200
롯데정밀화학 (004000) 36,600 1100 3.1 35,700 36,600 35,500 30,065 1,084,529,250
현대제철 (004020) 25,500 1400 5.81 24,100 25,500 24,100 489,293 12,238,996,625
SG세계물산 (004060) 326 0 0 326 329 324 125,303 40,985,823
신흥 (004080) 14,600 80 .55 14,600 14,600 14,440 427 6,213,970
한국석유 (004090) 12,160 -190 -1.54 12,130 12,170 12,060 40,800 493,772,650
태양금속 (004100) 2,850 145 5.36 2,710 2,895 2,700 1,219,212 3,448,941,766
태양금속우 (004105) 3,875 20 .52 3,820 3,975 3,805 75,411 295,181,644
동방 (004140) 2,350 -35 -1.47 2,375 2,395 2,340 272,345 643,635,376
한솔홀딩스 (004150) 2,580 0 0 2,595 2,600 2,570 25,500 65,806,810
신세계 (004170) 175,300 900 .52 174,400 175,300 170,300 32,516 5,625,401,900
NPC (004250) 4,325 80 1.88 4,245 4,360 4,235 47,323 203,302,816
NPC우 (004255) 2,380 30 1.28 2,355 2,395 2,345 9,395 22,312,640
남성 (004270) 1,060 15 1.44 1,045 1,074 1,045 33,646 35,535,106
현대약품 (004310) 3,465 -55 -1.56 3,500 3,580 3,465 271,537 952,114,541
세방 (004360) 13,390 420 3.24 13,060 13,420 13,060 71,929 958,193,015
세방우 (004365) 9,020 330 3.8 8,780 9,190 8,640 112,221 1,009,381,810
농심 (004370) 425,500 -5500 -1.28 436,000 436,000 415,000 26,913 11,333,998,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 154 -3 -1.91 157 160 153 2,337,321 365,785,025
서울식품우 (004415) 1,225 -7 -.57 1,248 1,248 1,225 3,341 4,135,664
송원산업 (004430) 11,760 200 1.73 11,560 11,810 11,500 27,747 322,491,560
삼일씨엔에스 (004440) 4,345 -20 -.46 4,365 4,380 4,250 11,063 47,842,385
삼화왕관 (004450) 37,450 -850 -2.22 37,400 39,000 37,400 308 11,683,050
세방전지 (004490) 66,300 2600 4.08 64,100 66,500 63,700 33,781 2,218,113,400
깨끗한나라 (004540) 2,140 -65 -2.95 2,185 2,195 2,135 167,969 363,499,126
깨끗한나라우 (004545) 11,810 -270 -2.24 11,920 11,920 11,810 8,567 101,280,200
현대비앤지스틸 (004560) 11,790 250 2.17 11,550 11,790 11,540 21,212 247,885,750
삼천리 (004690) 118,700 1100 .94 119,900 120,100 116,600 29,885 3,548,241,300
조광피혁 (004700) 57,300 -1500 -2.55 58,800 59,900 56,200 6,114 352,616,300
한솔테크닉스 (004710) 5,150 40 .78 5,110 5,200 5,050 53,501 272,712,205
팜젠사이언스 (004720) 4,240 25 .59 4,250 4,415 4,200 220,804 947,332,180
써니전자 (004770) 1,665 5 .3 1,658 1,692 1,656 324,718 542,902,742
효성 (004800) 56,600 1300 2.35 55,700 56,800 55,200 16,638 934,824,000
덕성 (004830) 5,790 -10 -.17 5,750 5,860 5,750 72,331 420,292,600
덕성우 (004835) 7,710 20 .26 7,690 7,730 7,600 7,255 55,724,190
DRB동일 (004840) 4,295 55 1.3 4,205 4,305 4,205 26,273 111,458,275
티웨이홀딩스 (004870) 611 -9 -1.45 620 627 601 472,214 288,857,104
동일산업 (004890) 42,700 -250 -.58 43,400 43,400 42,700 442 18,984,250
조광페인트 (004910) 5,310 -60 -1.12 5,320 5,420 5,290 69,430 370,834,620
씨아이테크 (004920) 1,223 -19 -1.53 1,239 1,267 1,222 81,139 99,907,845
한신공영 (004960) 8,200 160 1.99 8,070 8,210 8,000 58,297 472,296,735
신라교역 (004970) 9,250 0 0 9,240 9,270 9,160 9,288 85,612,280
성신양회 (004980) 8,840 320 3.76 8,420 8,960 8,390 226,619 1,976,171,345
성신양회우 (004985) 12,350 180 1.48 12,160 12,430 11,720 17,045 206,760,720
롯데지주 (004990) 25,850 200 .78 25,800 25,850 25,500 143,981 3,702,560,350
롯데지주우 (00499K) 28,050 400 1.45 27,650 28,200 27,250 583 16,309,275
휴스틸 (005010) 4,810 140 3 4,680 4,825 4,680 346,271 1,656,446,051
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 30,600 500 1.66 29,800 31,400 29,800 177,484 5,435,868,450
SGC에너지 (005090) 23,450 -350 -1.47 23,550 23,800 23,300 37,600 882,683,150
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 88,800 1600 1.83 88,200 89,400 87,500 25,485 2,261,407,950
녹십자홀딩스 (005250) 14,070 130 .93 13,980 14,070 13,800 39,005 543,205,310
녹십자홀딩스2우 (005257) 22,300 500 2.29 21,800 23,300 21,800 8,128 184,775,800
롯데칠성 (005300) 102,200 1000 .99 101,200 102,200 100,200 16,050 1,618,521,450
롯데칠성우 (005305) 64,700 -400 -.61 65,100 65,600 64,300 799 51,718,700
온타이드 (005320) 510 -14 -2.67 524 536 510 101,762 53,573,502
모나미 (005360) 2,060 10 .49 2,035 2,070 2,035 11,082 22,727,745
현대차 (005380) 181,900 2000 1.11 180,100 183,000 179,700 623,947 112,997,021,700
현대차우 (005385) 146,700 900 .62 145,800 148,100 145,600 46,493 6,841,033,600
현대차2우B (005387) 147,300 600 .41 146,800 149,400 146,600 88,025 13,025,654,900
현대차3우B (005389) 147,000 1000 .68 145,300 148,500 145,300 8,247 1,214,385,200
신성통상 (005390) 2,675 125 4.9 2,550 2,705 2,550 313,129 833,196,359
코스모화학 (005420) 13,240 440 3.44 12,700 13,640 12,700 162,276 2,151,004,170
한국공항 (005430) 52,100 -500 -.95 52,600 52,600 51,500 7,147 370,520,400
현대지에프홀딩스 (005440) 7,480 310 4.32 7,100 7,480 7,100 381,064 2,800,500,955
POSCO홀딩스 (005490) 241,500 8000 3.43 230,500 243,500 230,000 203,755 48,606,889,250
삼진제약 (005500) 17,520 20 .11 17,500 17,560 17,480 8,411 147,323,510
SPC삼립 (005610) 51,500 -300 -.58 51,900 51,900 51,000 23,051 1,183,988,450
삼영전자 (005680) 10,780 -40 -.37 10,780 10,810 10,700 20,395 219,453,425
파미셀 (005690) 12,220 230 1.92 12,490 12,560 11,950 1,060,302 12,928,401,805
넥센 (005720) 5,730 30 .53 5,660 5,790 5,630 37,567 215,171,420
넥센우 (005725) 4,015 10 .25 4,040 4,040 4,015 12,025 48,366,640
크라운해태홀딩스 (005740) 6,160 0 0 6,190 6,190 6,120 19,607 120,881,805
크라운해태홀딩스우 (005745) 8,140 -40 -.49 8,290 8,290 8,020 2,932 23,756,220
대림바스 (005750) 4,160 45 1.09 4,115 4,200 4,115 22,488 93,778,755
신영와코루 (005800) 11,490 20 .17 11,350 11,570 11,350 7,868 90,401,270
풍산홀딩스 (005810) 32,450 450 1.41 32,050 33,000 31,900 42,419 1,370,019,750
원림 (005820) 14,490 -70 -.48 14,550 14,550 14,480 2,373 34,454,770
DB손해보험 (005830) 98,700 2100 2.17 97,400 98,800 97,200 221,580 21,755,815,450
에스엘 (005850) 30,300 100 .33 30,350 30,550 30,000 52,457 1,589,401,475
휴니드 (005870) 8,500 100 1.19 8,370 8,520 8,290 184,286 1,553,518,355
대한해운 (005880) 1,557 31 2.03 1,526 1,563 1,522 793,554 1,230,092,073
삼성전자 (005930) 54,700 500 .92 53,900 55,000 53,700 10,901,337 592,151,080,050
삼성전자우 (005935) 44,800 -100 -.22 44,500 45,200 44,300 860,468 38,464,398,375
NH투자증권 (005940) 16,250 100 .62 16,200 16,250 15,970 447,645 7,241,228,675
NH투자증권우 (005945) 14,560 0 0 14,630 14,660 14,470 45,331 660,251,440
이수화학 (005950) 5,210 -10 -.19 5,200 5,290 5,200 30,005 157,213,555
동부건설 (005960) 4,770 155 3.36 4,620 4,785 4,620 68,300 322,307,035
동부건설우 (005965) 20,200 0 0 20,250 20,350 20,200 373 7,561,900
동원산업 (006040) 45,300 -200 -.44 45,700 46,050 44,750 40,748 1,853,358,550
화승인더 (006060) 4,545 155 3.53 4,370 4,545 4,370 72,556 323,065,641
사조오양 (006090) 8,490 -130 -1.51 8,620 8,630 8,490 6,542 55,996,430
삼아알미늄 (006110) 19,470 410 2.15 18,850 19,700 18,830 43,353 838,037,965
SK디스커버리 (006120) 44,250 100 .23 43,650 44,500 43,650 16,068 710,538,800
SK디스커버리우 (006125) 36,200 250 .7 36,000 36,400 36,000 4,710 170,249,050
한국전자홀딩스 (006200) 680 0 0 674 680 669 70,857 47,665,191
제주은행 (006220) 9,400 40 .43 9,370 9,440 9,250 125,002 1,167,645,505
LS (006260) 152,800 3100 2.07 151,800 154,700 148,000 172,318 26,116,241,600
녹십자 (006280) 129,300 3200 2.54 126,100 129,300 125,800 24,605 3,148,655,600
대원전선 (006340) 2,970 15 .51 2,990 3,030 2,945 1,410,170 4,189,206,180
대원전선우 (006345) 3,920 -15 -.38 3,990 3,990 3,860 28,113 109,915,955
GS건설 (006360) 20,950 450 2.2 21,000 21,350 20,100 1,016,855 21,202,800,000
대구백화점 (006370) 6,390 -110 -1.69 6,500 6,580 6,340 9,685 62,001,410
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,830 190 1.21 15,820 15,870 15,640 11,635 183,438,670
삼성SDI (006400) 166,000 5800 3.62 160,200 168,400 160,200 396,990 65,817,044,300
삼성SDI우 (006405) 99,900 3100 3.2 96,900 101,300 96,900 10,924 1,094,045,050
인스코비 (006490) 1,365 35 2.63 1,330 1,375 1,315 379,635 513,662,615
대림통상 (006570) 2,555 20 .79 2,540 2,580 2,495 10,996 27,636,630
대한유화 (006650) 80,100 2000 2.56 77,900 80,500 76,700 9,907 788,161,700
삼성공조 (006660) 14,780 320 2.21 14,160 15,020 14,130 201,631 2,973,925,890
영풍제지 (006740) 1,001 11 1.11 998 1,005 991 69,653 69,649,080
미래에셋증권 (006800) 13,670 80 .59 13,780 13,780 13,430 672,240 9,132,000,240
미래에셋증권우 (006805) 5,880 -20 -.34 5,910 5,940 5,860 36,891 217,795,605
미래에셋증권2우B (00680K) 5,190 -10 -.19 5,220 5,310 5,170 1,192,598 6,238,839,285
AK홀딩스 (006840) 10,630 0 0 10,750 10,880 10,510 7,103 75,917,480
신송홀딩스 (006880) 7,260 -40 -.55 7,250 7,450 7,140 108,562 795,295,360
태경케미컬 (006890) 11,550 80 .7 11,460 11,590 11,390 19,563 224,918,510
우성 (006980) 17,190 480 2.87 16,710 17,200 16,710 2,480 42,187,650
GS리테일 (007070) 14,300 600 4.38 13,760 14,340 13,710 208,330 2,939,847,475
일신석재 (007110) 2,165 -30 -1.37 2,195 2,205 2,155 1,563,038 3,398,931,144
미래아이앤지 (007120) 1,068 9 .85 1,059 1,068 1,025 80,854 84,605,093
사조산업 (007160) 45,500 200 .44 45,750 46,150 44,850 14,206 644,023,550
벽산 (007210) 2,245 20 .9 2,225 2,250 2,205 126,278 281,435,967
한국특강 (007280) 1,649 59 3.71 1,614 1,654 1,592 10,600 17,261,426
오뚜기 (007310) 395,500 9500 2.46 386,000 395,500 384,000 3,914 1,522,746,250
DN오토모티브 (007340) 21,150 -250 -1.17 21,450 21,500 21,000 56,669 1,202,940,700
에이프로젠 (007460) 664 16 2.47 651 674 649 1,164,413 773,577,625
샘표 (007540) 44,100 -100 -.23 44,200 44,500 43,500 4,847 212,189,925
일양약품 (007570) 12,960 200 1.57 12,670 13,030 12,670 30,231 390,712,870
일양약품우 (007575) 12,930 270 2.13 12,600 13,130 12,600 843 10,891,920
동방아그로 (007590) 6,150 10 .16 6,140 6,150 6,110 1,042 6,396,110
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,750 2050 5.16 40,900 42,000 40,200 1,197,644 49,548,279,225
국도화학 (007690) 32,950 750 2.33 32,300 33,100 32,250 3,475 113,846,100
F&F홀딩스 (007700) 14,060 -160 -1.13 14,220 14,220 13,970 14,319 201,809,220
코리아써키트 (007810) 10,070 230 2.34 9,850 10,190 9,740 38,365 385,645,500
코리아써우 (007815) 5,440 110 2.06 5,630 5,630 5,420 237 1,297,950
코리아써키트2우B (00781K) 5,460 110 2.06 5,470 5,470 5,250 458 2,408,230
서연 (007860) 8,030 160 2.03 7,870 8,030 7,760 112,508 885,851,190
TP (007980) 1,346 10 .75 1,336 1,350 1,334 138,200 185,660,941
사조동아원 (008040) 1,213 10 .83 1,205 1,214 1,178 2,786,742 3,336,595,037
대덕 (008060) 7,670 10 .13 7,600 7,760 7,600 78,701 605,776,425
대덕1우 (00806K) 7,640 40 .53 7,800 7,860 7,640 2,001 15,463,740
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,390 0 0 5,390 5,470 5,360 15,230 82,271,590
NI스틸 (008260) 3,480 15 .43 3,510 3,515 3,465 33,161 115,852,135
남선알미늄 (008350) 1,249 8 .64 1,254 1,260 1,241 314,566 393,011,001
남선알미우 (008355) 12,520 -190 -1.49 12,900 12,900 12,510 1,869 23,473,350
문배철강 (008420) 2,270 45 2.02 2,230 2,280 2,230 36,921 83,539,383
서흥 (008490) 18,590 240 1.31 18,350 18,590 17,500 53,390 966,716,685
일정실업 (008500) 11,190 220 2.01 10,970 11,200 10,900 12,240 135,195,490
윌비스 (008600) 503 -67 -11.75 554 559 502 3,782,907 1,946,631,512
아남전자 (008700) 1,428 8 .56 1,406 1,436 1,406 205,180 292,133,006
율촌화학 (008730) 27,250 450 1.68 26,450 27,250 26,350 78,161 2,091,623,075
호텔신라 (008770) 48,500 250 .52 48,400 48,625 47,600 158,615 7,626,622,075
호텔신라우 (008775) 43,200 3800 9.64 41,000 45,000 40,400 43,015 1,821,968,125
금비 (008870) 58,500 -600 -1.02 58,800 59,700 58,300 1,842 108,491,200
한미사이언스 (008930) 34,950 1900 5.75 33,200 34,950 32,550 188,312 6,403,212,450
동양철관 (008970) 1,428 82 6.09 1,350 1,474 1,350 48,911,067 70,338,050,046
KCTC (009070) 3,910 -45 -1.14 3,890 3,970 3,815 35,995 141,052,885
경인전자 (009140) 19,440 -270 -1.37 19,480 19,710 19,440 921 18,044,970
삼성전기 (009150) 121,100 3800 3.24 116,900 121,400 116,200 190,038 22,739,574,100
삼성전기우 (009155) 54,100 800 1.5 53,400 54,700 53,200 4,546 245,906,300
SIMPAC (009160) 4,755 225 4.97 4,550 4,760 4,535 290,387 1,353,315,183
한솔로지스틱스 (009180) 2,200 20 .92 2,180 2,235 2,180 40,796 90,140,783
대양금속 (009190) 1,815 0 0 1,820 1,965 1,794 360,462 673,093,359
무림페이퍼 (009200) 2,110 10 .48 2,110 2,130 2,100 59,854 126,488,006
한샘 (009240) 41,100 450 1.11 40,800 41,100 40,400 12,649 514,877,525
신원 (009270) 1,716 -117 -6.38 1,831 1,841 1,706 3,545,176 6,204,014,783
광동제약 (009290) 5,480 40 .74 5,440 5,490 5,430 15,289 83,692,960
참엔지니어링 (009310) 1,322 0 0 1,311 1,376 1,225 71,773 94,579,319
아진전자부품 (009320) 1,003 4 .4 1,000 1,010 994 40,196 40,233,197
태영건설 (009410) 2,705 55 2.08 2,650 2,755 2,650 187,443 508,010,211
태영건설우 (009415) 5,500 0 0 5,650 5,650 5,430 5,016 27,784,480
한올바이오파마 (009420) 25,250 -50 -.2 25,350 25,700 24,900 181,733 4,587,901,850
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 80,100 3800 4.98 76,900 80,700 76,400 88,439 7,023,019,150
한창제지 (009460) 720 -2 -.28 722 725 715 66,501 47,774,696
삼화전기 (009470) 26,900 200 .75 26,700 27,350 26,550 19,588 529,552,400
HD한국조선해양 (009540) 296,500 8000 2.77 286,500 297,000 284,000 166,053 48,820,646,250
무림P&P (009580) 2,820 -5 -.18 2,810 2,835 2,800 57,943 163,263,129
모토닉 (009680) 10,290 210 2.08 10,100 10,440 10,100 76,229 787,905,115
삼정펄프 (009770) 27,700 450 1.65 26,800 27,900 26,800 5,435 150,199,150
플레이그램 (009810) 302 -3 -.98 305 309 300 286,196 86,648,529
한화솔루션 (009830) 28,650 -850 -2.88 28,650 29,500 28,150 4,502,345 129,542,544,500
한화솔루션우 (009835) 23,350 -700 -2.91 23,450 24,250 23,200 42,887 1,020,635,700
명신산업 (009900) 8,100 230 2.92 7,920 8,150 7,870 48,470 389,925,090
영원무역홀딩스 (009970) 115,700 1000 .87 119,700 119,800 111,100 15,530 1,774,041,400
한국내화 (010040) 2,370 20 .85 2,350 2,395 2,350 14,406 34,191,815
OCI홀딩스 (010060) 66,200 1000 1.53 64,500 66,800 64,400 87,905 5,785,373,500
한국무브넥스 (010100) 3,985 75 1.92 3,880 4,005 3,880 93,379 370,432,183
LS ELECTRIC (010120) 259,500 5000 1.96 262,500 262,500 254,500 158,980 41,006,180,500
고려아연 (010130) 776,000 -2000 -.26 767,000 784,000 765,000 12,703 9,799,265,500
삼성중공업 (010140) 15,100 670 4.64 14,430 15,120 14,370 11,213,168 168,250,650,205
우진아이엔에스 (010400) 2,660 15 .57 2,645 2,740 2,630 10,379 27,675,160
한솔PNS (010420) 1,892 1 .05 1,890 1,893 1,890 13,994 26,462,726
에스엠벡셀 (010580) 1,220 -6 -.49 1,238 1,238 1,214 20,628 25,199,631
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 189,600 7000 3.83 184,000 193,300 179,600 416,881 78,979,587,000
진양폴리 (010640) 4,095 30 .74 4,065 4,115 4,050 61,985 253,594,655
화천기계 (010660) 5,100 470 10.15 4,630 5,250 4,550 1,675,386 8,468,685,509
화신 (010690) 7,640 80 1.06 7,530 7,720 7,520 54,818 418,252,160
평화홀딩스 (010770) 9,970 -380 -3.67 10,740 11,390 9,750 4,529,842 48,172,440,170
아이에스동서 (010780) 19,200 390 2.07 19,090 19,240 18,670 30,168 575,593,655
퍼스텍 (010820) 3,670 -90 -2.39 3,765 3,770 3,650 447,842 1,649,862,550
S-Oil (010950) 53,600 2900 5.72 50,700 53,600 50,700 404,087 21,232,876,100
S-Oil우 (010955) 35,650 1400 4.09 34,300 35,700 34,250 8,365 294,642,550
삼호개발 (010960) 3,430 120 3.63 3,310 3,440 3,300 73,098 247,757,880
진원생명과학 (011000) 3,785 75 2.02 3,830 4,270 3,450 21,981,000 87,777,413,490
LG이노텍 (011070) 143,000 3700 2.66 139,000 143,000 137,200 96,262 13,607,984,500
에넥스 (011090) 687 -22 -3.1 716 716 683 469,427 323,885,043
CJ씨푸드 (011150) 2,960 -35 -1.17 2,995 3,010 2,960 331,438 984,847,168
CJ씨푸드1우 (011155) 17,180 20 .12 17,480 17,480 17,180 137 2,367,080
롯데케미칼 (011170) 57,900 1500 2.66 56,300 58,300 56,300 87,284 5,016,852,850
HMM (011200) 22,200 0 0 22,100 23,000 21,950 1,428,353 31,849,509,450
현대위아 (011210) 40,800 550 1.37 40,250 40,800 39,550 47,772 1,928,783,200
삼화전자 (011230) 4,045 -15 -.37 4,055 4,150 3,980 24,136 97,460,170
태림포장 (011280) 2,195 40 1.86 2,150 2,360 2,150 1,037,029 2,340,214,697
성안머티리얼스 (011300) 456 -1 -.22 457 469 456 157,574 72,522,716
유니켐 (011330) 1,524 59 4.03 1,505 1,729 1,505 1,981,160 3,168,750,121
부산산업 (011390) 95,000 -3800 -3.85 98,800 99,400 94,900 17,268 1,674,752,650
갤럭시아에스엠 (011420) 2,225 -30 -1.33 2,225 2,255 2,210 232,493 518,840,176
한농화성 (011500) 14,000 140 1.01 13,710 14,350 13,710 53,021 748,943,955
와이투솔루션 (011690) 3,200 -90 -2.74 3,270 3,340 3,155 775,563 2,505,432,501
한신기계 (011700) 3,585 85 2.43 3,900 4,180 3,515 6,485,766 24,484,728,508
현대코퍼레이션 (011760) 24,650 -550 -2.18 25,600 25,600 24,500 72,354 1,787,805,525
금호석유화학 (011780) 112,700 3800 3.49 108,900 112,700 108,900 67,761 7,532,544,950
금호석유화학우 (011785) 53,700 1000 1.9 52,700 53,700 52,700 2,470 131,530,950
SKC (011790) 92,900 6900 8.02 87,000 94,400 87,000 361,774 33,129,748,450
STX (011810) 3,240 70 2.21 3,190 3,300 3,175 33,836 109,091,362
신성이엔지 (011930) 1,408 22 1.59 1,386 1,415 1,367 1,492,636 2,086,304,209
DB (012030) 1,274 16 1.27 1,260 1,277 1,252 111,716 141,684,941
영흥 (012160) 492 -12 -2.38 504 504 492 219,148 108,731,237
아센디오 (012170) 4,390 90 2.09 4,360 4,650 4,270 138,897 620,068,946
계양전기 (012200) 1,462 3 .21 1,460 1,465 1,428 22,988 33,497,436
계양전기우 (012205) 3,650 -10 -.27 3,660 3,700 3,650 1,093 3,989,545
영화금속 (012280) 828 6 .73 822 833 817 76,697 63,101,671
경동인베스트 (012320) 54,900 700 1.29 54,100 55,500 53,500 3,024 165,968,300
현대모비스 (012330) 244,000 2000 .83 243,000 245,000 240,000 146,391 35,602,218,500
한화에어로스페이스 (012450) 833,000 3000 .36 799,000 833,000 798,000 169,509 138,728,492,000
더존비즈온 (012510) 55,800 700 1.27 55,000 56,200 54,500 108,409 6,016,626,550
청호ICT (012600) 128 29 29.29 107 128 104 7,799,278 852,893,998
경인양행 (012610) 3,125 -50 -1.57 3,160 3,215 3,115 53,350 168,687,385
HDC (012630) 18,850 -1500 -7.37 20,400 20,500 18,510 273,468 5,328,863,855
모나리자 (012690) 2,800 -20 -.71 2,815 2,830 2,780 127,787 358,148,490
에스원 (012750) 66,200 100 .15 65,800 66,600 65,500 43,085 2,838,500,450
대창 (012800) 1,325 15 1.15 1,312 1,335 1,312 576,795 763,736,361
세우글로벌 (013000) 1,164 0 0 1,165 1,174 1,160 54,986 64,006,243
일성건설 (013360) 2,365 -65 -2.67 2,425 2,425 2,240 493,336 1,157,640,455
화승코퍼레이션 (013520) 1,901 -40 -2.06 1,941 1,944 1,855 30,870 58,760,462
디와이 (013570) 4,145 75 1.84 4,060 4,150 4,060 30,457 125,278,826
계룡건설 (013580) 20,200 870 4.5 19,330 20,750 18,860 678,739 13,606,259,530
까뮤이앤씨 (013700) 1,112 -18 -1.59 1,160 1,160 1,110 168,041 188,009,569
지엠비코리아 (013870) 3,960 5 .13 4,010 4,010 3,935 27,351 108,411,040
지누스 (013890) 17,380 -190 -1.08 17,620 17,620 17,150 61,749 1,070,514,510
한익스프레스 (014130) 3,410 10 .29 3,400 3,415 3,385 7,594 25,822,965
대영포장 (014160) 1,366 -50 -3.53 1,435 1,474 1,360 6,018,951 8,498,160,563
금강공업 (014280) 4,500 50 1.12 4,450 4,502 4,405 29,586 132,376,207
금강공업우 (014285) 6,700 -20 -.3 6,700 6,890 6,700 766 5,152,490
영보화학 (014440) 4,335 -15 -.34 4,305 4,390 4,280 78,143 338,527,816
극동유화 (014530) 3,405 30 .89 3,370 3,420 3,365 46,892 159,242,055
태경비케이 (014580) 4,675 25 .54 4,690 4,725 4,650 79,054 371,153,503
한솔케미칼 (014680) 122,100 3900 3.3 117,200 122,100 116,200 67,440 8,013,040,500
사조씨푸드 (014710) 5,640 20 .36 5,610 5,660 5,530 66,085 369,840,930
HL D&I (014790) 2,475 -25 -1 2,530 2,530 2,470 23,011 57,207,524
동원시스템즈 (014820) 29,800 650 2.23 29,250 29,950 29,050 19,101 563,608,650
동원시스템즈우 (014825) 17,120 -40 -.23 17,060 17,120 17,000 568 9,669,080
유니드 (014830) 93,700 -1000 -1.06 94,200 94,800 93,000 18,943 1,778,652,700
성문전자 (014910) 1,197 -11 -.91 1,208 1,223 1,193 41,436 50,113,983
성문전자우 (014915) 4,630 80 1.76 4,575 4,630 4,575 293 1,340,730
인디에프 (014990) 915 -21 -2.24 935 945 915 167,796 155,218,176
이스타코 (015020) 980 -140 -12.5 1,115 1,115 970 1,901,156 1,933,638,850
대창단조 (015230) 5,560 -80 -1.42 5,640 5,650 5,500 87,005 484,010,010
에이엔피 (015260) 418 4 .97 414 424 413 168,704 70,305,810
INVENI (015360) 51,300 300 .59 51,000 51,400 50,800 5,365 274,064,600
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 31,700 1000 3.26 31,550 31,700 30,200 3,305,201 102,810,002,675
일진홀딩스 (015860) 4,215 -60 -1.4 4,280 4,285 4,205 61,179 259,531,260
태경산업 (015890) 5,000 100 2.04 4,900 5,110 4,835 114,964 576,628,978
대현 (016090) 1,892 8 .42 1,884 1,899 1,874 75,215 141,929,454
삼성증권 (016360) 57,100 1000 1.78 56,800 57,500 56,500 246,847 14,041,603,200
KG스틸 (016380) 5,730 80 1.42 5,600 5,770 5,590 45,571 259,212,530
한세예스24홀딩스 (016450) 3,835 40 1.05 3,795 3,840 3,790 17,047 65,018,155
환인제약 (016580) 11,310 100 .89 11,210 11,350 11,170 16,409 184,408,860
신대양제지 (016590) 8,820 -30 -.34 8,860 8,900 8,740 14,426 127,051,520
DB증권 (016610) 6,650 70 1.06 6,590 6,650 6,520 56,577 373,841,310
대성홀딩스 (016710) 8,170 100 1.24 8,070 8,180 8,060 36,953 300,572,750
두올 (016740) 3,180 -50 -1.55 3,245 3,245 3,150 40,070 127,198,195
퍼시스 (016800) 44,300 550 1.26 43,700 44,300 42,900 1,330 57,805,850
웅진 (016880) 2,085 65 3.22 2,025 2,185 1,976 3,510,125 7,422,949,237
광명전기 (017040) 1,660 -9 -.54 1,693 1,712 1,643 527,059 881,395,225
명문제약 (017180) 1,690 2 .12 1,680 1,704 1,670 55,674 93,685,950
우신시스템 (017370) 7,380 380 5.43 7,200 7,580 7,150 121,627 900,133,365
서울가스 (017390) 57,100 1200 2.15 56,000 57,200 56,000 22,081 1,253,039,250
수산세보틱스 (017550) 1,795 2 .11 1,793 1,808 1,789 26,953 48,441,386
SK텔레콤 (017670) 51,500 800 1.58 50,900 51,500 50,700 600,197 30,730,644,000
현대엘리베이터 (017800) 76,400 2500 3.38 74,500 76,800 72,900 140,542 10,630,940,800
풀무원 (017810) 12,520 -30 -.24 12,590 12,680 12,450 66,860 838,441,445
DS단석 (017860) 23,700 -300 -1.25 23,900 24,300 23,500 125,387 2,980,449,625
광전자 (017900) 1,867 31 1.69 1,836 1,871 1,833 43,237 80,147,868
E1 (017940) 69,900 1900 2.79 68,400 70,200 67,900 18,571 1,291,804,100
한국카본 (017960) 21,450 100 .47 21,350 22,050 21,100 480,866 10,384,525,350
애경산업 (018250) 14,740 200 1.38 14,620 14,800 14,390 56,319 821,863,575
삼성에스디에스 (018260) 134,400 3900 2.99 131,300 134,400 131,000 76,022 10,139,967,100
조일알미늄 (018470) 1,541 8 .52 1,525 1,559 1,525 285,416 441,380,383
동원금속 (018500) 1,383 -11 -.79 1,394 1,401 1,373 303,322 420,508,530
SK가스 (018670) 215,000 5500 2.63 211,000 216,500 209,500 9,510 2,039,862,000
한온시스템 (018880) 3,025 -50 -1.63 3,080 3,100 3,010 1,381,825 4,196,723,604
신풍제약 (019170) 11,790 1600 15.7 10,710 12,920 10,200 6,892,322 82,763,809,990
신풍제약우 (019175) 19,630 4130 26.65 16,110 20,150 16,110 87,251 1,704,808,860
티에이치엔 (019180) 2,760 15 .55 2,745 2,770 2,725 61,057 168,338,093
세아특수강 (019440) 13,530 30 .22 13,500 13,590 13,470 11,545 155,983,580
엑시큐어하이트론 (019490) 1,007 63 6.67 944 1,029 902 3,192,229 3,093,233,169
대교 (019680) 2,420 20 .83 2,375 2,420 2,365 65,245 156,194,267
대교우B (019685) 1,292 -1 -.08 1,307 1,309 1,287 20,587 26,584,279
한섬 (020000) 15,650 -220 -1.39 15,850 15,860 15,550 58,239 910,755,590
키다리스튜디오 (020120) 3,195 15 .47 3,145 3,230 3,145 67,578 216,036,670
롯데에너지머티리얼즈 (020150) 20,250 520 2.64 19,580 20,600 19,580 84,962 1,714,997,610
아시아나항공 (020560) 9,980 110 1.11 9,890 9,980 9,810 65,164 646,602,035
일진디스플 (020760) 719 -17 -2.31 736 736 701 41,319 29,718,415
서원 (021050) 1,209 29 2.46 1,181 1,214 1,180 143,412 171,922,557
코웨이 (021240) 94,700 -400 -.42 96,000 97,900 93,800 147,214 13,950,674,650
세원정공 (021820) 8,580 40 .47 8,480 8,870 8,480 8,129 69,672,370
포스코DX (022100) 21,100 850 4.2 20,000 21,400 20,000 488,483 10,233,968,700
삼원강재 (023000) 2,435 25 1.04 2,435 2,460 2,405 27,363 66,649,109
MH에탄올 (023150) 5,070 10 .2 5,090 5,090 5,060 3,389 17,190,150
한국종합기술 (023350) 5,420 -60 -1.09 5,430 5,480 5,380 42,375 229,742,710
동남합성 (023450) 34,100 0 0 34,100 34,500 33,900 696 23,722,100
롯데쇼핑 (023530) 77,900 400 .52 77,400 77,900 75,000 50,284 3,876,023,050
다우기술 (023590) 24,950 1050 4.39 23,900 25,100 23,900 242,039 5,996,936,625
인지컨트롤스 (023800) 5,960 -80 -1.32 6,040 6,050 5,950 22,612 135,111,705
인팩 (023810) 5,720 20 .35 5,650 5,720 5,650 9,987 56,848,970
에쓰씨엔지니어링 (023960) 1,249 -12 -.95 1,260 1,260 1,200 129,375 159,037,632
WISCOM (024070) 1,981 3 .15 1,972 1,992 1,965 3,668 7,279,605
디씨엠 (024090) 12,700 40 .32 12,660 12,830 12,460 11,210 142,283,550
기업은행 (024110) 15,440 80 .52 15,360 15,440 15,250 662,984 10,184,870,880
콜마홀딩스 (024720) 11,590 250 2.2 11,220 11,950 11,040 696,863 8,060,850,140
대원화성 (024890) 899 0 0 899 903 896 10,410 9,349,447
디와이덕양 (024900) 2,610 -10 -.38 2,650 2,650 2,550 30,931 80,608,146
KPX케미칼 (025000) 45,100 500 1.12 44,600 45,150 44,600 3,797 170,723,200
SJM홀딩스 (025530) 3,340 40 1.21 3,300 3,355 3,290 6,789 22,531,125
한국단자 (025540) 58,200 -400 -.68 58,700 58,700 57,800 27,817 1,615,474,250
미래산업 (025560) 638 7 1.11 628 645 628 374,901 238,359,754
제이준코스메틱 (025620) 7,640 -320 -4.02 7,970 8,280 7,600 66,042 518,124,880
한솔홈데코 (025750) 722 -12 -1.63 743 744 719 967,620 702,145,755
이구산업 (025820) 4,370 80 1.86 4,350 4,400 4,305 197,901 860,020,849
남해화학 (025860) 7,120 20 .28 7,070 7,140 7,060 68,912 488,579,125
한국주강 (025890) 1,812 -15 -.82 1,830 1,830 1,806 7,333 13,273,217
스틱인베스트먼트 (026890) 9,940 -180 -1.78 10,200 10,220 9,940 75,911 765,385,100
부국철강 (026940) 2,345 5 .21 2,340 2,365 2,300 67,665 157,610,065
동서 (026960) 25,600 1150 4.7 25,000 25,650 25,000 67,496 1,715,268,050
BGF (027410) 3,765 -25 -.66 3,790 3,800 3,725 135,045 508,753,779
마니커 (027740) 1,037 47 4.75 990 1,139 981 12,506,277 13,371,293,366
한국제지 (027970) 803 -18 -2.19 822 822 798 190,992 153,860,656
삼성E&A (028050) 21,000 50 .24 21,250 21,250 20,700 738,582 15,443,077,400
동아지질 (028100) 15,700 310 2.01 15,650 15,700 15,380 18,727 291,008,230
삼성물산 (028260) 152,100 10100 7.11 147,200 153,000 144,000 1,012,359 151,725,046,750
삼성물산우B (02826K) 112,200 5100 4.76 110,600 114,700 110,200 22,896 2,578,797,650
팬오션 (028670) 3,660 60 1.67 3,635 3,670 3,600 1,294,759 4,722,084,147
케이씨 (029460) 21,350 -500 -2.29 21,850 21,850 21,000 18,721 398,516,700
신도리코 (029530) 44,900 850 1.93 44,000 45,800 43,750 12,589 566,789,775
삼성카드 (029780) 43,150 650 1.53 42,700 43,150 42,550 55,616 2,385,663,400
제일기획 (030000) 18,180 170 .94 18,030 18,180 17,990 99,796 1,808,105,800
NICE평가정보 (030190) 14,280 190 1.35 14,000 14,370 13,940 45,538 648,599,755
KT (030200) 51,700 1700 3.4 50,200 51,700 50,200 271,314 13,928,764,250
다올투자증권 (030210) 3,350 30 .9 3,325 3,385 3,315 47,312 157,710,174
교보증권 (030610) 7,430 -30 -.4 7,460 7,490 7,300 135,935 1,006,737,840
동원수산 (030720) 5,480 -20 -.36 5,500 5,500 5,400 14,865 80,962,380
서울보증보험 (031210) 33,150 -350 -1.04 33,350 33,600 32,950 127,980 4,243,942,125
신세계인터내셔날 (031430) 10,930 -60 -.55 11,110 11,160 10,870 116,196 1,275,262,400
신세계푸드 (031440) 33,400 -300 -.89 33,450 33,750 33,300 3,343 111,697,150
아이티센씨티에스 (031820) 617 6 .98 611 617 604 214,675 131,011,001
롯데관광개발 (032350) 11,640 360 3.19 11,460 11,760 11,450 537,482 6,259,209,070
황금에스티 (032560) 5,640 30 .53 5,610 5,720 5,570 14,341 81,222,140
LG유플러스 (032640) 12,900 260 2.06 12,650 12,900 12,620 672,775 8,601,324,620
삼성생명 (032830) 99,300 7300 7.93 91,900 99,600 91,800 562,080 54,508,597,550
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 11,550 150 1.32 11,560 11,720 11,390 62,402 721,901,320
체시스 (033250) 1,415 141 11.07 1,241 1,502 1,231 7,843,908 10,905,931,541
유나이티드제약 (033270) 20,050 660 3.4 19,450 20,250 19,450 49,312 989,497,935
SJG세종 (033530) 4,340 -5 -.12 4,490 4,490 4,340 27,772 121,512,680
KT&G (033780) 125,000 5600 4.69 119,400 125,000 119,300 250,411 30,844,204,300
무학 (033920) 7,630 80 1.06 7,560 7,650 7,470 55,414 418,981,580
두산에너빌리티 (034020) 41,500 700 1.72 42,800 42,850 40,150 15,784,843 654,836,565,175
SBS (034120) 22,600 -700 -3 23,550 23,800 22,350 126,573 2,916,916,300
LG디스플레이 (034220) 8,170 90 1.11 8,100 8,170 8,050 515,299 4,178,881,515
파라다이스 (034230) 13,120 -110 -.83 13,200 13,300 12,860 542,352 7,077,486,745
NICE (034310) 11,470 190 1.68 11,300 11,490 11,220 31,221 354,137,110
인천도시가스 (034590) 25,150 50 .2 25,100 25,200 25,000 1,423 35,676,500
SK (034730) 141,100 3600 2.62 137,700 141,100 137,700 101,482 14,191,344,000
SK우 (03473K) 124,500 2600 2.13 121,800 124,500 121,800 2,006 248,303,750
한국토지신탁 (034830) 1,142 0 0 1,142 1,157 1,141 822,702 945,808,757
HS애드 (035000) 7,120 40 .56 7,080 7,140 7,080 25,814 183,448,275
백산 (035150) 14,470 70 .49 14,400 14,470 14,140 62,879 901,257,510
강원랜드 (035250) 17,230 100 .58 17,130 17,230 16,980 288,534 4,932,207,285
NAVER (035420) 188,000 4900 2.68 183,100 188,000 181,800 472,314 87,686,861,026
신세계 I&C (035510) 12,350 450 3.78 11,780 12,370 11,780 158,877 1,935,011,840
카카오 (035720) 39,000 1600 4.28 37,400 39,000 37,100 2,676,578 102,373,009,875
콘텐트리중앙 (036420) 10,290 320 3.21 9,970 10,330 9,770 133,364 1,357,369,175
한국가스공사 (036460) 41,750 2750 7.05 39,650 41,900 39,550 1,051,936 43,191,671,675
SNT홀딩스 (036530) 44,000 850 1.97 43,050 44,000 42,400 27,804 1,205,713,450
엔씨소프트 (036570) 151,900 1100 .73 150,000 153,300 148,200 99,886 15,057,133,000
팜스코 (036580) 2,410 75 3.21 2,310 2,410 2,310 79,205 189,180,588
YG PLUS (037270) 6,050 30 .5 6,150 6,180 5,910 1,418,352 8,535,693,805
LG헬로비전 (037560) 2,490 5 .2 2,465 2,500 2,455 168,119 416,549,294
광주신세계 (037710) 27,900 200 .72 27,650 27,900 27,650 9,512 264,703,025
하나투어 (039130) 50,000 1450 2.99 48,850 50,000 48,550 55,584 2,744,005,450
키움증권 (039490) 149,100 1900 1.29 147,200 149,100 146,900 43,854 6,474,896,800
HDC랩스 (039570) 8,900 -270 -2.94 9,260 9,260 8,900 16,024 145,821,400
상신브레이크 (041650) 2,985 -10 -.33 2,995 2,995 2,950 24,537 72,792,929
한화오션 (042660) 78,900 2900 3.82 75,200 79,500 74,700 1,999,042 156,320,002,700
HD현대인프라코어 (042670) 8,710 120 1.4 8,540 8,730 8,470 517,766 4,467,976,275
한미반도체 (042700) 83,800 5400 6.89 78,600 84,400 78,600 927,215 76,415,523,700
주연테크 (044380) 342 11 3.32 331 346 331 160,376 54,581,982
KSS해운 (044450) 9,900 80 .81 9,960 9,960 9,740 47,586 469,660,480
코스맥스비티아이 (044820) 12,290 20 .16 12,270 12,380 11,530 29,045 353,157,345
대우건설 (047040) 4,025 95 2.42 4,045 4,045 3,875 2,742,868 10,941,475,875
포스코인터내셔널 (047050) 49,300 3400 7.41 46,000 49,450 46,000 565,384 27,447,251,275
유니온머티리얼 (047400) 1,626 21 1.31 1,605 1,640 1,591 95,707 155,752,367
한국항공우주 (047810) 88,300 700 .8 86,600 88,900 84,600 712,133 61,597,860,300
동원F&B (049770) 40,100 550 1.39 39,600 40,100 39,150 22,266 879,543,650
우진플라임 (049800) 2,030 -60 -2.87 2,090 2,155 2,030 49,154 102,053,021
한전KPS (051600) 45,850 1700 3.85 46,650 47,500 45,000 419,907 19,244,075,900
진양화학 (051630) 2,075 -5 -.24 2,090 2,110 2,060 94,140 195,992,064
LG생활건강 (051900) 320,500 3500 1.1 320,000 322,500 313,000 26,723 8,473,092,250
LG생활건강우 (051905) 123,400 900 .73 122,600 123,800 121,900 2,011 246,622,500
LG화학 (051910) 187,700 5300 2.91 181,500 188,500 181,500 224,084 41,736,036,000
LG화학우 (051915) 94,000 1100 1.18 92,100 95,100 92,100 58,503 5,498,056,050
한전기술 (052690) 64,700 100 .15 66,900 66,900 63,000 495,550 31,942,461,250
스카이라이프 (053210) 4,460 40 .9 4,425 4,470 4,400 82,867 369,182,224
한미글로벌 (053690) 16,960 220 1.31 17,000 17,000 16,690 48,792 823,330,895
테이팩스 (055490) 12,960 -230 -1.74 13,180 13,280 12,940 13,945 182,773,370
신한지주 (055550) 56,300 1200 2.18 55,400 56,300 55,300 1,059,211 59,177,485,200
현대홈쇼핑 (057050) 54,300 -100 -.18 54,200 54,600 53,400 14,361 778,961,650
포스코스틸리온 (058430) 37,150 600 1.64 36,600 37,800 36,600 9,857 367,303,125
세아홀딩스 (058650) 98,700 500 .51 98,200 98,700 96,500 169 16,529,800
다스코 (058730) 3,015 0 0 2,980 3,025 2,980 25,332 76,066,280
KTcs (058850) 2,845 55 1.97 2,795 2,855 2,785 209,229 591,271,346
KTis (058860) 2,940 40 1.38 2,885 2,940 2,870 184,076 535,083,568
HL홀딩스 (060980) 38,150 50 .13 37,750 38,300 37,650 13,741 522,761,850
산일전기 (062040) 67,100 700 1.05 67,900 68,200 65,500 322,568 21,507,168,800
종근당바이오 (063160) 22,900 100 .44 22,800 23,000 22,600 7,824 178,388,025
현대로템 (064350) 136,600 11200 8.93 135,200 142,300 133,900 3,272,962 450,935,711,300
LG씨엔에스 (064400) 52,100 400 .77 51,400 52,300 51,300 138,736 7,196,649,250
SNT모티브 (064960) 30,550 350 1.16 30,150 31,000 29,950 59,332 1,819,744,425
LG전자 (066570) 71,600 1600 2.29 70,000 71,600 69,600 239,182 16,882,484,050
LG전자우 (066575) 35,100 600 1.74 34,550 35,300 34,500 19,018 664,701,775
엘앤에프 (066970) 47,800 -200 -.42 47,850 50,200 47,000 537,551 25,781,096,650
세이브존I&C (067830) 2,450 15 .62 2,435 2,465 2,430 30,942 75,734,400
셀트리온 (068270) 153,000 300 .2 151,600 153,000 150,400 396,050 59,981,620,850
삼성출판사 (068290) 17,580 -990 -5.33 18,630 18,800 17,500 44,841 817,724,930
TKG휴켐스 (069260) 16,190 330 2.08 15,930 16,190 15,870 20,145 323,140,810
대호에이엘 (069460) 1,787 42 2.41 1,731 1,800 1,729 629,648 1,115,437,655
대웅제약 (069620) 143,900 2900 2.06 141,500 143,900 139,700 11,149 1,578,575,800
한세엠케이 (069640) 1,519 -39 -2.5 1,944 1,995 1,450 3,090,750 5,144,078,833
DSR제강 (069730) 3,610 10 .28 3,600 3,630 3,585 13,210 47,679,726
현대백화점 (069960) 70,100 -600 -.85 70,400 70,700 69,000 56,532 3,937,602,300
모나용평 (070960) 4,220 -80 -1.86 4,300 4,345 4,215 111,704 475,566,140
한국금융지주 (071050) 100,100 1900 1.93 98,800 100,100 97,300 232,430 23,071,972,850
한국금융지주우 (071055) 74,900 2100 2.88 73,400 75,100 72,600 45,573 3,391,604,950
하이스틸 (071090) 4,185 155 3.85 4,030 4,187 4,030 991,876 4,102,657,109
지역난방공사 (071320) 76,300 -500 -.65 77,300 78,000 74,200 61,543 4,650,193,700
롯데하이마트 (071840) 7,830 250 3.3 7,580 7,850 7,560 13,892 106,804,325
코아스 (071950) 9,710 60 .62 9,740 9,740 9,580 8,759 84,677,510
HD현대마린엔진 (071970) 41,950 450 1.08 40,900 42,900 40,600 429,336 18,055,087,750
유엔젤 (072130) 5,040 -160 -3.08 5,150 5,240 4,940 247,861 1,248,181,774
농심홀딩스 (072710) 73,100 100 .14 73,000 73,500 72,500 4,331 315,449,900
금호타이어 (073240) 4,205 0 0 4,235 4,235 4,155 408,092 1,706,889,330
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,290 -25 -.75 3,315 3,395 3,270 4,156 13,668,590
세진중공업 (075580) 11,650 350 3.1 11,240 11,930 11,170 3,318,190 38,626,052,855
유니퀘스트 (077500) 6,120 -30 -.49 6,160 6,200 6,080 72,773 445,915,725
STX엔진 (077970) 24,850 250 1.02 24,950 25,450 24,300 163,399 4,084,982,550
텔코웨어 (078000) 12,930 0 0 12,930 12,940 12,920 37,817 488,966,695
에이블씨엔씨 (078520) 7,070 -60 -.84 7,210 7,210 6,840 44,985 318,012,030
GS (078930) 40,600 650 1.63 39,950 40,600 39,750 162,583 6,554,582,400
GS우 (078935) 38,300 250 .66 38,050 38,350 38,000 6,585 251,222,725
CJ CGV (079160) 4,555 -45 -.98 4,595 4,595 4,525 181,064 821,969,862
현대리바트 (079430) 7,850 -20 -.25 7,890 7,890 7,760 13,481 105,604,720
LIG넥스원 (079550) 433,500 6500 1.52 427,500 433,500 418,500 130,872 55,672,879,750
전진건설로봇 (079900) 49,400 300 .61 48,050 50,200 47,450 91,071 4,454,278,050
휴비스 (079980) 2,870 -40 -1.37 2,890 2,930 2,850 37,978 110,057,485
일진다이아 (081000) 12,060 60 .5 12,000 12,190 12,000 10,562 127,221,460
미스토홀딩스 (081660) 36,050 500 1.41 36,600 36,600 35,500 86,524 3,101,795,375
동양생명 (082640) 5,600 120 2.19 5,430 5,600 5,430 56,734 315,279,600
한화엔진 (082740) 28,150 -50 -.18 27,700 28,600 27,450 635,206 17,926,397,900
그린케미칼 (083420) 8,110 -970 -10.68 8,440 8,450 8,110 404,166 3,346,553,435
대한제강 (084010) 16,700 -50 -.3 16,840 16,840 16,670 9,603 160,785,850
동양고속 (084670) 7,350 -30 -.41 7,320 7,600 7,310 1,760 13,021,240
이월드 (084680) 1,429 -1 -.07 1,430 1,440 1,419 120,230 171,406,865
대상홀딩스 (084690) 9,390 110 1.19 9,280 9,430 9,200 109,918 1,025,671,685
대상홀딩스우 (084695) 14,260 360 2.59 13,900 14,300 13,560 7,168 100,279,785
TBH글로벌 (084870) 1,196 27 2.31 1,157 1,200 1,157 30,608 35,786,853
엔케이 (085310) 832 29 3.61 808 847 796 340,883 281,042,203
미래에셋생명 (085620) 5,510 -250 -4.34 5,850 5,850 5,370 67,874 375,390,070
현대글로비스 (086280) 110,000 3500 3.29 107,500 110,900 107,300 139,790 15,356,955,000
하나금융지주 (086790) 70,500 1800 2.62 69,300 70,500 69,200 770,042 53,809,102,750
이리츠코크렙 (088260) 4,680 -5 -.11 4,745 4,745 4,680 25,137 118,194,130
한화생명 (088350) 2,830 240 9.27 2,630 2,840 2,625 3,673,072 10,226,242,852
진도 (088790) 2,025 10 .5 2,015 2,100 2,015 37,359 77,011,485
맥쿼리인프라 (088980) 11,680 80 .69 11,590 11,680 11,560 887,265 10,339,319,215
HDC현대EP (089470) 3,755 35 .94 3,750 3,770 3,730 19,485 73,229,565
제주항공 (089590) 6,690 -20 -.3 6,730 6,740 6,680 79,076 529,444,335
롯데렌탈 (089860) 31,100 -150 -.48 31,200 31,250 30,700 35,334 1,093,854,225
평화산업 (090080) 1,578 -102 -6.07 1,750 1,756 1,578 7,040,738 11,780,236,411
노루페인트 (090350) 8,560 210 2.51 8,390 8,630 8,360 107,389 916,410,150
노루페인트우 (090355) 13,880 190 1.39 13,760 14,000 13,760 1,507 20,954,870
메타랩스 (090370) 1,485 12 .81 1,473 1,501 1,450 44,623 65,666,475
아모레퍼시픽 (090430) 135,400 100 .07 137,900 138,200 132,900 341,628 46,139,212,300
아모레퍼시픽우 (090435) 39,900 -550 -1.36 41,900 41,900 39,550 27,018 1,091,814,825
비에이치 (090460) 12,220 20 .16 12,010 12,310 12,010 112,744 1,374,696,490
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,080 0 0 2,075 2,105 2,065 304,641 634,105,613
디아이씨 (092200) 4,815 75 1.58 4,730 4,880 4,730 203,225 982,618,130
KEC (092220) 717 13 1.85 701 727 701 327,622 234,553,512
KPX홀딩스 (092230) 65,500 500 .77 65,000 65,900 64,800 3,083 201,617,650
기신정기 (092440) 2,500 75 3.09 2,465 2,500 2,310 37,767 92,039,380
DYP (092780) 4,450 40 .91 4,410 4,475 4,380 9,258 40,868,190
넥스틸 (092790) 15,450 950 6.55 14,510 15,520 14,450 1,402,011 21,249,847,330
LF (093050) 15,440 10 .06 15,430 15,610 15,410 12,406 191,886,495
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,928 -112 -5.49 2,040 2,070 1,924 1,335,400 2,659,283,497
후성 (093370) 4,000 85 2.17 3,875 4,000 3,875 200,620 794,928,521
효성ITX (094280) 12,090 50 .42 12,040 12,250 12,010 7,374 88,927,090
맵스리얼티1 (094800) 4,370 10 .23 4,365 4,385 4,330 29,256 127,561,915
AJ네트웍스 (095570) 3,785 175 4.85 3,605 3,785 3,600 782,686 2,907,629,546
웅진씽크빅 (095720) 1,743 -8 -.46 1,751 1,769 1,709 240,624 418,944,709
JW홀딩스 (096760) 3,240 10 .31 3,230 3,245 3,210 42,195 136,197,822
SK이노베이션 (096770) 83,500 2400 2.96 80,900 84,300 80,900 333,449 27,590,361,900
SK이노베이션우 (096775) 57,600 1400 2.49 55,600 58,000 55,600 2,661 152,386,050
HJ중공업 (097230) 7,570 250 3.42 7,260 7,730 7,150 923,771 6,980,970,485
엠씨넥스 (097520) 28,000 250 .9 27,100 28,050 26,500 96,938 2,647,921,575
CJ제일제당 (097950) 224,000 1000 .45 223,000 225,000 220,000 57,967 12,854,783,000
CJ제일제당 우 (097955) 133,500 -1600 -1.18 135,000 136,000 133,300 6,647 890,941,400
SK오션플랜트 (100090) 18,250 -800 -4.2 18,660 19,080 18,050 553,087 10,158,568,745
비상교육 (100220) 5,700 -40 -.7 5,700 5,730 5,510 120,396 679,185,760
진양홀딩스 (100250) 3,070 15 .49 3,055 3,070 3,040 40,923 124,922,405
SNT에너지 (100840) 43,700 -3100 -6.62 46,800 48,800 42,750 335,601 14,734,823,500
인바이오젠 (101140) 12,300 1130 10.12 11,150 12,510 11,060 44,487 530,254,980
해태제과식품 (101530) 6,840 170 2.55 6,750 6,880 6,740 22,841 155,275,750
동성케미컬 (102260) 4,020 15 .37 4,030 4,055 3,985 48,918 196,550,711
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,880 70 .65 10,810 10,950 10,690 12,303 133,385,430
풍산 (103140) 63,500 1900 3.08 61,800 63,500 61,000 318,484 19,879,680,450
일진전기 (103590) 30,600 250 .82 30,700 30,900 30,050 510,331 15,555,954,725
한국철강 (104700) 8,980 -20 -.22 8,990 9,090 8,950 10,822 97,504,780
KB금융 (105560) 102,000 3000 3.03 100,000 102,000 99,200 1,282,596 129,360,497,656
한세실업 (105630) 10,360 250 2.47 10,170 10,360 10,120 58,221 595,591,180
우진 (105840) 9,110 -70 -.76 9,910 9,920 9,030 891,361 8,306,040,270
미원홀딩스 (107590) 74,500 -1200 -1.59 75,300 75,300 74,100 301 22,331,100
LX세미콘 (108320) 59,400 900 1.54 58,100 59,600 58,100 20,339 1,199,170,500
LX하우시스 (108670) 29,200 -300 -1.02 29,750 29,750 28,950 10,779 314,315,650
LX하우시스우 (108675) 18,080 0 0 18,200 18,390 18,020 1,050 19,129,500
주성코퍼레이션 (109070) 935 -13 -1.37 939 950 920 240,189 224,656,873
호전실업 (111110) 8,500 10 .12 8,570 8,570 8,370 23,694 199,792,465
동인기연 (111380) 14,640 -480 -3.17 15,140 15,140 14,290 49,009 714,594,910
영원무역 (111770) 60,800 2100 3.58 59,600 60,800 59,200 59,030 3,540,383,200
씨에스윈드 (112610) 42,050 1400 3.44 39,650 42,350 39,650 448,799 18,608,610,525
GKL (114090) 14,080 140 1 14,000 14,080 13,660 164,646 2,293,792,165
대성에너지 (117580) 7,730 40 .52 7,700 7,780 7,700 20,207 156,518,600
메타케어 (118000) 350 2 .57 346 358 342 1,569,356 548,798,003
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 100,300 -1200 -1.18 101,500 101,500 99,300 2,170 216,766,500
코오롱인더 (120110) 30,500 650 2.18 30,000 30,500 29,900 50,262 1,522,288,350
코오롱인더우 (120115) 20,450 350 1.74 20,500 20,550 19,960 6,554 132,666,600
아이마켓코리아 (122900) 8,010 20 .25 8,000 8,050 7,980 29,126 233,554,640
한국화장품 (123690) 6,810 0 0 6,800 6,850 6,720 34,901 236,552,370
SJM (123700) 3,145 35 1.13 3,110 3,160 3,095 45,514 142,660,465
한국자산신탁 (123890) 2,375 30 1.28 2,360 2,377 2,330 123,411 291,245,412
현대퓨처넷 (126560) 3,220 0 0 3,230 3,245 3,170 143,536 458,954,245
수산인더스트리 (126720) 26,800 1650 6.56 27,650 27,700 25,650 434,691 11,611,635,325
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 307,000 15000 5.14 291,000 308,000 290,500 96,263 28,904,649,500
인터지스 (129260) 2,570 -50 -1.91 2,600 2,615 2,565 73,282 189,266,375
한전산업 (130660) 12,300 -100 -.81 12,930 13,070 12,250 655,232 8,209,241,110
화인베스틸 (133820) 792 -8 -1 796 800 782 269,137 215,553,167
미원화학 (134380) 78,000 100 .13 78,200 78,200 78,000 87 6,788,200
시디즈 (134790) 26,150 0 0 26,100 26,450 26,000 4,460 116,634,075
선진 (136490) 9,430 100 1.07 9,330 9,700 9,250 230,923 2,175,554,310
에스디바이오센서 (137310) 10,890 160 1.49 10,880 11,010 10,660 217,135 2,357,223,670
메리츠금융지주 (138040) 109,500 300 .27 109,300 109,900 108,400 229,429 24,997,171,800
코오롱ENP (138490) 6,310 40 .64 6,250 6,350 6,200 29,392 184,365,330
BNK금융지주 (138930) 10,580 180 1.73 10,400 10,580 10,390 905,029 9,502,950,055
iM금융지주 (139130) 10,600 90 .86 10,460 10,600 10,400 404,209 4,260,971,885
이마트 (139480) 87,500 1000 1.16 87,000 87,500 84,800 104,056 8,974,062,000
아주스틸 (139990) 3,900 40 1.04 3,880 3,925 3,850 17,594 68,527,965
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,581 6 .38 1,580 1,646 1,580 17,772 28,606,625
다이나믹디자인 (145210) 983 43 4.57 940 1,013 940 164,744 161,877,518
케이탑리츠 (145270) 906 -19 -2.05 925 927 901 390,902 357,182,393
덴티움 (145720) 61,300 300 .49 61,100 61,800 60,300 32,980 2,007,123,600
삼양사 (145990) 48,400 500 1.04 48,000 48,650 47,600 6,725 323,955,125
삼양사우 (145995) 32,000 700 2.24 31,400 32,000 31,400 3,516 112,059,100
한국ANKOR유전 (152550) 251 3 1.21 248 251 242 363,189 90,182,103
DSR (155660) 3,770 0 0 3,770 3,810 3,760 19,225 72,749,860
애경케미칼 (161000) 9,200 220 2.45 9,050 9,390 9,030 311,713 2,881,548,665
한국타이어앤테크놀로지 (161390) 38,000 300 .8 37,700 38,250 37,550 189,764 7,191,832,750
한국콜마 (161890) 83,900 -700 -.83 85,100 85,200 81,700 229,041 18,916,461,800
동일고무벨트 (163560) 7,230 -100 -1.36 7,330 7,380 7,220 39,692 288,041,400
동아에스티 (170900) 47,400 400 .85 47,000 47,450 46,500 5,329 250,333,150
JB금융지주 (175330) 18,080 720 4.15 17,370 18,080 17,370 464,643 8,278,900,155
PI첨단소재 (178920) 18,240 370 2.07 17,700 18,620 17,700 129,045 2,360,146,385
한진칼 (180640) 132,900 12800 10.66 121,900 135,700 120,900 441,562 57,428,633,850
한진칼우 (18064K) 43,050 5450 14.49 37,100 48,400 36,900 477,605 20,862,088,000
NHN (181710) 18,770 -130 -.69 18,920 19,090 18,540 112,538 2,105,038,730
아세아시멘트 (183190) 11,410 50 .44 11,400 11,410 11,200 56,276 635,672,135
종근당 (185750) 82,300 -1200 -1.44 84,100 84,100 81,400 24,639 2,021,273,550
더블유게임즈 (192080) 51,400 1100 2.19 50,700 51,400 50,100 50,933 2,594,703,050
쿠쿠홀딩스 (192400) 29,850 -50 -.17 29,800 29,900 29,150 21,329 632,883,825
드림텍 (192650) 5,910 -20 -.34 5,840 6,000 5,840 178,370 1,059,478,295
코스맥스 (192820) 211,000 1500 .72 211,000 211,500 200,500 58,346 12,023,344,250
제이에스코퍼레이션 (194370) 9,060 -70 -.77 9,110 9,180 9,020 60,386 548,345,440
해성디에스 (195870) 18,240 240 1.33 17,970 18,450 17,850 75,573 1,370,711,955
서연이화 (200880) 10,940 120 1.11 10,850 11,060 10,820 68,508 750,133,790
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,500 250 .75 32,850 33,500 32,850 165,887 5,526,454,350
삼성바이오로직스 (207940) 1,043,000 27000 2.66 1,030,000 1,043,000 1,013,000 95,760 97,927,833,500
디와이파워 (210540) 12,410 70 .57 12,340 12,460 12,180 34,377 425,006,285
SK디앤디 (210980) 9,310 -100 -1.06 9,410 9,540 9,250 89,048 842,775,890
한솔제지 (213500) 8,450 90 1.08 8,360 8,450 8,350 27,125 228,408,045
이노션 (214320) 17,750 30 .17 17,730 17,850 17,680 29,890 530,114,025
금호에이치티 (214330) 655 7 1.08 649 663 640 673,867 441,460,208
경보제약 (214390) 5,340 -20 -.37 5,320 5,440 5,280 17,361 92,651,395
토니모리 (214420) 8,800 -70 -.79 9,000 9,000 8,660 203,943 1,790,446,585
잇츠한불 (226320) 12,220 -180 -1.45 12,450 12,460 12,110 18,811 230,065,080
현대코퍼레이션홀딩스 (227840) 11,560 40 .35 11,520 11,670 11,470 19,886 230,250,400
LS에코에너지 (229640) 35,000 550 1.6 34,800 35,300 33,850 96,380 3,341,154,875
JW생명과학 (234080) 12,150 70 .58 12,020 12,200 12,020 35,809 434,344,325
두산밥캣 (241560) 46,450 850 1.86 45,850 46,450 45,150 131,577 6,032,171,275
화승엔터프라이즈 (241590) 7,760 230 3.05 7,530 7,840 7,460 177,446 1,364,386,025
에이플러스에셋 (244920) 5,300 170 3.31 5,130 5,320 5,050 81,009 420,572,780
솔루엠 (248070) 15,660 -90 -.57 15,630 15,870 15,520 126,494 1,986,800,165
샘표식품 (248170) 25,850 -300 -1.15 26,150 26,300 25,750 15,079 390,772,400
일동제약 (249420) 12,190 280 2.35 12,260 12,420 12,030 66,754 817,960,510
넷마블 (251270) 52,400 1900 3.76 50,700 52,600 50,700 189,207 9,824,047,750
크래프톤 (259960) 382,500 3000 .79 380,000 382,500 376,000 64,809 24,559,758,750
크라운제과 (264900) 8,440 90 1.08 8,460 8,500 8,365 17,155 144,702,525
크라운제과우 (26490K) 9,630 50 .52 9,690 9,690 9,500 1,951 18,683,670
HD현대 (267250) 87,200 3200 3.81 84,400 87,200 84,300 192,353 16,643,107,850
HD현대일렉트릭 (267260) 389,000 3000 .78 391,000 391,500 384,000 127,152 49,231,146,250
HD현대건설기계 (267270) 70,000 -800 -1.13 69,900 71,100 69,500 62,934 4,411,634,850
경동도시가스 (267290) 18,740 240 1.3 18,500 18,810 18,500 17,273 323,040,445
아시아나IDT (267850) 11,400 -20 -.18 11,480 11,550 11,400 3,235 37,122,880
미원에스씨 (268280) 164,700 700 .43 167,900 167,900 161,000 1,602 261,472,200
오리온 (271560) 111,200 -600 -.54 112,400 112,700 109,800 184,782 20,437,527,700
일진하이솔루스 (271940) 12,410 270 2.22 12,010 12,430 12,010 44,704 548,807,255
제일약품 (271980) 12,630 200 1.61 12,350 12,760 12,290 37,885 476,364,090
한화시스템 (272210) 45,850 600 1.33 44,550 46,650 44,550 1,672,012 76,732,460,750
진에어 (272450) 9,240 80 .87 9,340 9,360 9,160 69,655 643,408,165
삼양패키징 (272550) 13,140 120 .92 13,070 13,160 13,010 11,121 145,637,010
에이피알 (278470) 109,900 -1600 -1.43 111,800 113,400 107,600 624,431 68,466,217,600
롯데웰푸드 (280360) 110,600 1000 .91 110,000 110,600 109,500 5,484 602,311,600
케이씨텍 (281820) 25,750 800 3.21 24,850 25,850 24,650 66,397 1,696,960,050
BGF리테일 (282330) 101,800 1600 1.6 100,900 101,800 99,500 44,470 4,486,857,650
쿠쿠홈시스 (284740) 26,900 -100 -.37 27,000 27,200 26,200 49,418 1,315,166,825
SK케미칼 (285130) 54,500 300 .55 53,600 55,100 53,600 66,567 3,625,448,550
SK케미칼우 (28513K) 23,350 250 1.08 23,100 23,500 23,050 10,101 235,373,150
롯데이노베이트 (286940) 18,370 -10 -.05 18,380 18,490 18,280 5,128 94,164,770
하나제약 (293480) 11,640 -20 -.17 11,560 11,680 11,510 11,516 133,375,620
신한알파리츠 (293940) 5,710 30 .53 5,730 5,730 5,650 102,683 584,262,785
HDC현대산업개발 (294870) 23,550 -2100 -8.19 25,750 25,800 23,250 570,339 13,748,928,425
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 246,000 11500 4.9 237,500 246,000 235,000 15,012 3,646,232,250
효성중공업 (298040) 600,000 0 0 609,000 613,000 591,000 49,178 29,394,301,000
HS효성첨단소재 (298050) 195,400 1600 .83 193,800 196,900 192,300 6,635 1,289,435,450
에어부산 (298690) 2,180 55 2.59 2,150 2,195 2,100 286,578 615,037,537
한일시멘트 (300720) 18,600 780 4.38 17,900 18,660 17,690 182,198 3,340,300,175
SK바이오사이언스 (302440) 42,750 -100 -.23 43,000 43,100 41,900 100,484 4,254,822,025
세아제강 (306200) 166,300 4200 2.59 160,200 166,600 160,200 10,903 1,802,295,900
현대오토에버 (307950) 141,400 -400 -.28 141,800 144,500 140,100 53,850 7,644,483,700
씨티알모빌리티 (308170) 5,960 30 .51 6,040 6,050 5,700 4,045 23,623,440
우리금융지주 (316140) 18,300 230 1.27 18,050 18,300 17,970 1,853,678 33,713,104,225
자이에스앤디 (317400) 3,465 -15 -.43 3,550 3,550 3,460 41,325 144,158,355
HD현대에너지솔루션 (322000) 41,300 -5350 -11.47 45,000 45,250 40,650 652,214 27,399,395,600
카카오뱅크 (323410) 23,100 350 1.54 22,800 23,100 22,700 405,592 9,285,807,050
SK바이오팜 (326030) 90,500 700 .78 90,100 90,500 87,900 143,610 12,770,858,350
HD현대중공업 (329180) 412,500 23500 6.04 389,000 412,500 385,000 208,113 84,626,970,250
롯데리츠 (330590) 3,690 30 .82 3,670 3,730 3,600 271,404 999,383,298
이지스밸류리츠 (334890) 4,700 0 0 4,700 4,735 4,665 101,417 475,534,104
두산퓨얼셀 (336260) 16,600 -110 -.66 16,800 17,110 16,400 168,570 2,815,299,290
두산퓨얼셀1우 (33626K) 4,710 -5 -.11 4,715 4,740 4,645 14,020 65,755,850
두산퓨얼셀2우B (33626L) 7,980 -90 -1.12 8,060 8,060 7,800 3,307 26,133,350
솔루스첨단소재 (336370) 7,380 130 1.79 7,260 7,520 7,250 106,154 788,838,140
솔루스첨단소재1우 (33637K) 1,643 -16 -.96 1,650 1,685 1,616 59,384 97,547,637
솔루스첨단소재2우B (33637L) 3,975 -15 -.38 3,935 4,080 3,900 19,588 77,512,160
NH프라임리츠 (338100) 4,550 10 .22 4,540 4,565 4,535 32,702 148,763,567
교촌에프앤비 (339770) 4,850 -80 -1.62 4,935 4,940 4,810 56,295 273,366,464
KCC글라스 (344820) 30,100 200 .67 30,000 30,150 29,850 14,292 428,981,650
제이알글로벌리츠 (348950) 2,755 35 1.29 2,725 2,755 2,700 453,271 1,236,213,356
이지스레지던스리츠 (350520) 4,250 30 .71 4,205 4,260 4,205 23,967 101,492,665
하이브 (352820) 289,500 4000 1.4 289,000 292,000 285,000 153,727 44,309,135,750
대덕전자 (353200) 14,660 200 1.38 14,490 14,970 14,370 130,607 1,920,066,850
대덕전자1우 (35320K) 7,430 -30 -.4 7,510 7,510 7,330 1,436 10,625,825
코람코라이프인프라리츠 (357120) 4,510 0 0 4,540 4,540 4,495 78,855 355,825,879
미래에셋맵스리츠 (357250) 2,810 10 .36 2,820 2,820 2,790 39,160 109,668,748
마스턴프리미어리츠 (357430) 1,463 -5 -.34 1,468 1,468 1,461 30,989 45,307,143
SK아이이테크놀로지 (361610) 20,500 400 1.99 20,250 21,200 20,150 144,242 2,963,608,400
티와이홀딩스 (363280) 2,460 130 5.58 2,315 2,460 2,275 55,421 131,451,240
티와이홀딩스우 (36328K) 3,670 35 .96 3,625 3,710 3,625 3,242 11,781,280
ESR켄달스퀘어리츠 (365550) 4,500 30 .67 4,560 4,560 4,475 254,874 1,146,919,271
한컴라이프케어 (372910) 2,925 -135 -4.41 3,065 3,065 2,865 506,346 1,479,676,814
LG에너지솔루션 (373220) 278,000 10000 3.73 268,500 280,000 268,500 205,921 56,991,582,750
DL이앤씨 (375500) 48,900 700 1.45 49,900 49,900 47,000 389,004 18,864,050,650
DL이앤씨우 (37550K) 19,990 -160 -.79 20,550 20,600 19,850 16,778 336,856,085
DL이앤씨2우(전환) (37550L) 31,350 400 1.29 31,400 31,400 30,450 6,382 197,962,350
디앤디플랫폼리츠 (377190) 3,250 0 0 3,250 3,255 3,240 35,327 114,733,640
카카오페이 (377300) 32,100 1300 4.22 30,850 32,250 30,650 282,041 8,962,741,625
바이오노트 (377740) 4,900 -5 -.1 4,920 4,970 4,860 88,756 434,332,302
화승알앤에이 (378850) 3,160 30 .96 3,130 3,165 3,130 13,163 41,371,717
케이카 (381970) 15,080 170 1.14 14,880 15,100 14,620 112,153 1,673,315,605
F&F (383220) 76,900 1400 1.85 76,600 78,000 74,000 112,671 8,560,147,650
LX홀딩스 (383800) 7,420 220 3.06 7,200 7,420 7,200 164,375 1,200,868,575
LX홀딩스1우 (38380K) 8,640 0 0 8,710 8,710 8,560 1,618 13,951,150
SK리츠 (395400) 4,820 -25 -.52 4,840 4,875 4,815 169,229 818,214,619
미래에셋글로벌리츠 (396690) 2,780 -5 -.18 2,790 2,790 2,760 43,574 121,023,351
NH올원리츠 (400760) 3,645 -30 -.82 3,675 3,675 3,635 61,389 224,140,819
SK스퀘어 (402340) 102,500 3400 3.43 99,100 102,500 97,500 227,080 22,767,691,550
쏘카 (403550) 13,080 -150 -1.13 13,380 13,380 13,000 8,065 105,258,360
신한서부티엔디리츠 (404990) 3,490 40 1.16 3,445 3,495 3,435 57,516 199,565,482
KB발해인프라 (415640) 8,100 100 1.25 8,030 8,140 7,970 66,098 532,124,435
코람코더원리츠 (417310) 5,220 10 .19 5,210 5,240 5,120 34,790 179,852,895
KB스타리츠 (432320) 4,005 0 0 4,005 4,010 3,975 41,378 165,220,269
HD현대마린솔루션 (443060) 169,300 9000 5.61 159,700 170,600 155,200 297,162 49,464,586,150
유니드비티플러스 (446070) 4,035 5 .12 4,030 4,050 3,995 29,486 118,668,395
삼성FN리츠 (448730) 4,600 20 .44 4,575 4,615 4,550 55,142 252,592,182
에코프로머티 (450080) 42,950 1100 2.63 41,350 43,400 41,350 539,070 23,004,403,075
코오롱모빌리티그룹 (450140) 2,055 -30 -1.44 2,090 2,095 2,050 134,942 278,657,365
코오롱모빌리티그룹우 (45014K) 3,035 0 0 3,020 3,075 3,020 1,937 5,887,840
한화리츠 (451800) 3,780 -5 -.13 3,785 3,795 3,775 107,652 406,993,525
한화갤러리아 (452260) 1,193 -1 -.08 1,196 1,204 1,190 290,550 347,580,818
한화갤러리아우 (45226K) 2,225 -5 -.22 2,220 2,245 2,215 1,886 4,190,485
현대그린푸드 (453340) 17,650 230 1.32 17,380 17,680 17,000 81,648 1,417,845,315
두산로보틱스 (454910) 47,750 1350 2.91 45,750 47,950 45,750 147,047 6,975,821,450
OCI (456040) 53,300 900 1.72 52,000 53,300 51,700 21,528 1,139,837,800
이수스페셜티케미컬 (457190) 40,200 1550 4.01 38,050 41,750 38,050 270,903 11,001,655,750
동국씨엠 (460850) 6,310 90 1.45 6,220 6,310 6,220 24,014 150,324,550
동국제강 (460860) 8,930 240 2.76 8,730 8,950 8,670 80,900 715,977,505
조선내화 (462520) 12,970 -140 -1.07 13,110 13,140 12,950 8,282 107,966,900
시프트업 (462870) 49,250 -1050 -2.09 49,100 50,600 48,550 508,912 25,061,564,550
STX그린로지스 (465770) 8,570 220 2.63 8,300 8,910 8,300 225,118 1,951,628,585
SK이터닉스 (475150) 19,790 -410 -2.03 19,940 20,450 19,510 852,954 16,989,298,700
더본코리아 (475560) 25,600 -550 -2.1 26,150 26,150 25,500 73,971 1,900,388,425
씨케이솔루션 (480370) 10,930 390 3.7 10,700 11,350 10,620 99,838 1,089,869,515
신한글로벌액티브리츠 (481850) 1,535 -19 -1.22 1,554 1,559 1,528 92,495 142,401,341
달바글로벌 (483650) 141,500 21000 17.43 127,500 146,600 126,100 2,025,875 275,252,137,250
엠앤씨솔루션 (484870) 128,300 9800 8.27 117,900 130,400 116,200 70,691 8,916,831,950
HS효성 (487570) 39,550 750 1.93 39,400 39,700 39,000 2,857 112,548,850
한화비전 (489790) 55,700 -1000 -1.76 56,000 56,300 53,000 1,065,421 58,366,047,800
GS피앤엘 (499790) 28,300 -50 -.18 27,850 28,500 27,250 273,237 7,626,023,150
엘브이엠씨홀딩스 (900140) 1,762 40 2.32 1,722 1,775 1,721 589,014 1,032,701,452
프레스티지바이오파마 (950210) 14,660 1500 11.4 13,230 15,350 13,210 513,905 7,523,662,825

Leave a Comment