KOSPI 20250527

KOSPI 일별 조회 데이터 [962] (2025-05-27)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,410 10 .16 6,400 6,500 6,330 66,152 425,543,545
KR모터스 (000040) 400 -3 -.74 403 403 397 115,654 46,164,803
경방 (000050) 7,000 -80 -1.13 7,100 7,200 6,960 140,465 992,147,655
삼양홀딩스 (000070) 63,800 800 1.27 62,800 64,600 62,800 14,041 896,628,850
삼양홀딩스우 (000075) 63,100 800 1.28 62,600 63,300 62,600 932 58,838,600
하이트진로 (000080) 19,280 0 0 19,180 19,280 19,160 62,190 1,196,196,070
하이트진로2우B (000087) 15,330 30 .2 15,300 15,340 15,300 909 13,923,660
유한양행 (000100) 105,200 1000 .96 104,200 106,400 104,100 281,575 29,589,992,100
유한양행우 (000105) 97,700 500 .51 97,000 99,800 96,100 3,516 341,540,650
CJ대한통운 (000120) 79,800 -300 -.37 79,600 80,300 79,300 36,609 2,920,386,450
하이트진로홀딩스 (000140) 8,690 70 .81 8,620 8,700 8,610 12,813 110,920,095
하이트진로홀딩스우 (000145) 10,700 -80 -.74 10,500 10,700 10,500 370 3,920,370
두산 (000150) 474,000 25000 5.57 449,000 476,000 449,000 133,644 62,422,685,250
두산우 (000155) 316,000 33500 11.86 282,500 316,500 278,000 102,978 31,265,152,750
두산2우B (000157) 370,000 20000 5.71 349,500 371,000 340,500 8,147 2,966,442,250
성창기업지주 (000180) 1,413 43 3.14 1,370 1,414 1,349 106,081 145,377,500
DL (000210) 41,500 -250 -.6 41,300 42,050 41,100 33,023 1,372,957,400
DL우 (000215) 21,400 100 .47 21,100 21,600 21,100 783 16,663,900
유유제약 (000220) 4,600 -70 -1.5 4,695 4,700 4,565 50,336 231,456,352
유유제약1우 (000225) 5,160 -30 -.58 5,190 5,230 5,060 6,829 35,135,580
유유제약2우B (000227) 10,200 -50 -.49 10,320 10,320 10,050 1,055 10,680,790
일동홀딩스 (000230) 6,780 30 .44 6,800 7,070 6,700 138,505 951,665,110
한국앤컴퍼니 (000240) 16,690 -70 -.42 16,590 16,760 16,500 60,746 1,009,261,925
기아 (000270) 88,200 100 .11 87,300 88,500 87,100 607,447 53,463,650,600
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 16,680 50 .3 16,630 17,030 16,580 40,122 675,386,085
노루홀딩스우 (000325) 31,600 600 1.94 31,150 32,150 31,000 1,129 35,865,750
한화손해보험 (000370) 4,440 -70 -1.55 4,510 4,625 4,380 370,889 1,665,970,845
삼화페인트 (000390) 6,000 100 1.69 5,900 6,060 5,900 30,104 179,932,580
롯데손해보험 (000400) 1,554 -36 -2.26 1,587 1,587 1,548 142,423 222,503,255
대원강업 (000430) 3,590 -70 -1.91 3,660 3,660 3,555 52,902 189,762,037
CR홀딩스 (000480) 5,240 -10 -.19 5,250 5,270 5,200 1,830 9,559,790
대동 (000490) 10,430 -210 -1.97 10,640 10,660 10,380 113,441 1,190,144,680
가온전선 (000500) 75,800 -3100 -3.93 76,800 76,800 73,000 140,919 10,602,258,950
삼일제약 (000520) 11,270 -410 -3.51 11,600 11,770 11,230 129,678 1,479,004,780
흥국화재 (000540) 3,855 -75 -1.91 3,890 3,930 3,810 153,815 593,768,831
흥국화재우 (000545) 7,410 -430 -5.48 7,700 7,700 7,290 41,469 311,031,690
CS홀딩스 (000590) 75,300 500 .67 74,800 75,500 74,500 421 31,570,700
동아쏘시오홀딩스 (000640) 103,500 700 .68 104,000 104,700 101,800 9,390 968,610,600
천일고속 (000650) 40,050 250 .63 40,300 40,300 39,600 89 3,563,500
SK하이닉스 (000660) 202,500 -500 -.25 200,500 203,500 200,000 1,424,916 287,661,281,500
영풍 (000670) 36,150 -250 -.69 36,400 37,250 36,100 8,913 325,518,625
LS네트웍스 (000680) 3,465 -85 -2.39 3,550 3,555 3,405 312,309 1,081,615,800
유수홀딩스 (000700) 5,930 -10 -.17 5,940 5,980 5,860 24,843 146,933,160
현대건설 (000720) 62,000 3800 6.53 58,000 62,100 57,900 2,547,825 153,098,451,050
현대건설우 (000725) 60,700 1300 2.19 58,700 60,900 58,300 22,169 1,324,261,750
이화산업 (000760) 11,280 80 .71 11,220 11,280 11,010 1,714 19,056,090
삼성화재 (000810) 395,000 -3000 -.75 393,000 399,000 390,500 62,140 24,473,261,750
삼성화재우 (000815) 291,000 1000 .34 286,000 293,500 286,000 13,629 3,958,616,500
화천기공 (000850) 30,850 -100 -.32 31,050 31,500 30,850 8,613 268,263,150
강남제비스코 (000860) 12,220 80 .66 12,100 12,270 12,100 32,725 399,461,125
한화 (000880) 61,800 8900 16.82 53,300 62,200 53,000 1,606,381 94,326,847,950
한화우 (000885) 44,000 2450 5.9 41,650 44,000 41,400 2,368 101,342,350
한화3우B (00088K) 26,450 3150 13.52 23,500 26,550 23,350 516,346 13,143,970,100
보해양조 (000890) 531 -9 -1.67 543 546 520 867,416 460,653,372
유니온 (000910) 4,545 -75 -1.62 4,600 4,640 4,510 130,949 595,226,770
전방 (000950) 24,350 50 .21 24,300 24,350 24,100 941 22,849,200
한국주철관 (000970) 6,990 -90 -1.27 7,030 7,120 6,960 79,511 558,110,890
DB하이텍 (000990) 38,500 250 .65 38,050 38,600 37,900 47,260 1,810,966,800
페이퍼코리아 (001020) 719 -44 -5.77 756 761 718 120,050 86,912,618
CJ (001040) 134,000 5600 4.36 127,200 135,300 127,100 157,399 20,549,566,750
CJ우 (001045) 73,600 1500 2.08 71,600 74,000 71,100 4,766 345,577,100
CJ4우(전환) (00104K) 107,800 4100 3.95 103,700 108,000 103,000 13,064 1,371,404,050
JW중외제약 (001060) 22,200 250 1.14 21,900 22,400 21,800 46,355 1,028,934,075
JW중외제약우 (001065) 28,050 -100 -.36 27,850 28,050 27,850 30 840,500
JW중외제약2우B (001067) 60,400 0 0 60,400 60,400 60,400 7 422,800
대한방직 (001070) 6,320 0 0 6,320 6,420 6,180 13,916 86,857,640
만호제강 (001080) 27,850 400 1.46 27,450 28,300 27,450 406 11,313,650
LX인터내셔널 (001120) 27,950 200 .72 27,600 27,950 27,350 84,060 2,336,487,600
대한제분 (001130) 133,600 -100 -.07 133,800 133,900 133,000 1,731 230,831,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,905 -80 -2.68 2,995 2,995 2,875 440,301 1,284,020,895
금호전기 (001210) 1,157 87 8.13 1,075 1,190 1,040 727,761 818,285,132
동국홀딩스 (001230) 7,450 -240 -3.12 7,660 7,660 7,440 51,383 386,433,725
GS글로벌 (001250) 2,560 -35 -1.35 2,580 2,600 2,555 182,255 469,611,390
남광토건 (001260) 8,680 80 .93 8,550 8,760 8,500 22,588 195,159,965
부국증권 (001270) 34,050 -250 -.73 34,050 34,600 33,800 6,577 223,817,300
부국증권우 (001275) 22,850 100 .44 22,850 22,900 22,800 3,165 72,319,600
상상인증권 (001290) 465 -14 -2.92 479 482 448 118,423 55,126,364
PKC (001340) 5,500 -70 -1.26 5,500 5,600 5,400 83,617 458,053,400
삼성제약 (001360) 1,615 68 4.4 1,543 1,616 1,542 705,224 1,118,518,264
SG글로벌 (001380) 1,749 -14 -.79 1,766 1,769 1,732 161,557 283,456,386
KG케미칼 (001390) 3,775 -55 -1.44 3,830 3,870 3,770 101,813 387,419,165
태원물산 (001420) 4,095 -35 -.85 4,100 4,130 3,990 10,466 42,160,900
세아베스틸지주 (001430) 20,350 830 4.25 19,400 20,500 19,390 213,095 4,308,616,840
대한전선 (001440) 12,700 60 .47 12,570 12,720 12,410 737,909 9,261,005,220
현대해상 (001450) 23,750 -400 -1.66 24,100 24,300 23,400 438,312 10,399,298,375
BYC (001460) 34,200 0 0 34,200 34,700 34,200 801 27,427,475
BYC우 (001465) 15,160 10 .07 15,190 15,210 15,020 656 9,918,260
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,550 -70 -1.06 6,610 6,630 6,480 219,822 1,435,811,325
SK증권 (001510) 511 -9 -1.73 520 521 508 733,926 375,877,092
SK증권우 (001515) 1,748 -1 -.06 1,740 1,760 1,728 12,017 20,952,688
동양 (001520) 569 1 .18 568 571 561 262,582 148,543,227
동양우 (001525) 4,155 35 .85 4,150 4,155 4,120 1,832 7,571,600
동양2우B (001527) 8,450 -30 -.35 8,460 8,460 8,250 671 5,667,830
DI동일 (001530) 35,750 -1250 -3.38 37,400 37,400 35,350 47,119 1,693,382,525
조비 (001550) 12,140 90 .75 12,060 12,200 11,960 13,533 163,653,145
제일연마 (001560) 9,800 -70 -.71 9,880 9,990 9,540 23,372 225,789,000
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 495 0 0 493 498 480 158,457 76,591,124
종근당홀딩스 (001630) 50,300 350 .7 49,950 50,900 49,900 2,446 123,828,350
대상 (001680) 21,000 -300 -1.41 21,300 21,450 20,850 151,926 3,186,812,725
대상우 (001685) 16,400 -10 -.06 16,400 16,520 16,350 8,596 141,322,830
신영증권 (001720) 106,700 -3000 -2.73 108,100 108,100 104,900 15,487 1,642,543,050
SK네트웍스 (001740) 4,020 5 .12 3,980 4,065 3,980 196,735 791,594,051
한양증권 (001750) 14,730 -10 -.07 14,750 14,770 14,570 16,919 248,106,010
한양증권우 (001755) 14,870 -130 -.87 15,150 15,170 14,870 860 12,898,760
SHD (001770) 16,200 100 .62 16,060 16,290 16,040 3,673 59,334,450
알루코 (001780) 2,305 -20 -.86 2,340 2,350 2,285 371,074 856,338,191
대한제당 (001790) 2,770 0 0 2,770 2,805 2,760 427,877 1,188,494,159
대한제당우 (001795) 2,290 -5 -.22 2,290 2,305 2,280 117,542 269,429,879
오리온홀딩스 (001800) 18,260 -250 -1.35 18,360 18,880 18,190 72,404 1,329,951,340
삼화콘덴서 (001820) 23,750 -450 -1.86 24,050 24,400 23,700 36,097 860,279,075
KISCO홀딩스 (001940) 22,050 -200 -.9 22,300 22,400 21,800 13,984 307,913,600
코오롱 (002020) 25,400 1000 4.1 24,450 25,700 24,300 93,464 2,363,966,650
코오롱우 (002025) 15,160 120 .8 15,040 15,490 14,930 13,940 212,803,520
아세아 (002030) 290,000 1000 .35 289,000 292,000 284,000 2,886 834,457,500
비비안 (002070) 945 -2 -.21 965 965 930 286,217 270,331,036
경농 (002100) 9,290 -50 -.54 9,370 9,370 9,250 25,531 237,456,720
고려산업 (002140) 2,740 10 .37 2,740 2,740 2,705 60,944 165,917,280
도화엔지니어링 (002150) 6,570 30 .46 6,540 6,580 6,490 13,783 90,139,270
삼양통상 (002170) 49,050 0 0 49,500 49,500 48,700 1,959 95,721,800
한국수출포장 (002200) 2,895 40 1.4 2,855 2,900 2,850 187,384 540,591,915
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,967 -10 -.51 1,977 1,977 1,957 17,389 34,066,585
고려제강 (002240) 17,180 -70 -.41 17,200 17,310 17,140 3,523 60,644,810
아세아제지 (002310) 7,190 40 .56 7,130 7,190 7,090 125,887 899,739,910
한진 (002320) 19,560 -170 -.86 19,840 19,840 19,490 15,726 308,372,680
넥센타이어 (002350) 6,030 -100 -1.63 6,130 6,130 5,990 170,561 1,028,581,765
넥센타이어1우B (002355) 2,950 -45 -1.5 2,970 3,015 2,930 18,139 53,772,570
SH에너지화학 (002360) 438 -2 -.45 440 444 437 166,907 73,248,397
KCC (002380) 283,000 -1000 -.35 287,000 290,000 281,500 32,310 9,219,318,250
한독 (002390) 11,470 70 .61 11,430 11,480 11,380 6,174 70,575,390
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,050 30 .6 4,975 5,060 4,900 6,084 30,265,570
삼익악기 (002450) 1,229 4 .33 1,225 1,232 1,209 107,327 130,848,304
HS화성 (002460) 10,190 20 .2 10,190 10,200 10,100 9,213 93,635,510
조흥 (002600) 155,100 400 .26 154,700 157,500 154,700 10 1,552,900
제일파마홀딩스 (002620) 8,090 30 .37 8,110 8,260 8,010 7,382 59,825,270
오리엔트바이오 (002630) 1,230 -18 -1.44 1,280 1,320 1,173 6,500,229 8,028,128,134
동일제강 (002690) 1,512 -2 -.13 1,514 1,530 1,495 17,414 26,436,180
신일전자 (002700) 1,508 -28 -1.82 1,536 1,537 1,501 386,344 584,265,165
TCC스틸 (002710) 16,460 -440 -2.6 16,640 16,900 16,340 153,444 2,527,235,535
국제약품 (002720) 4,810 -30 -.62 4,825 4,900 4,755 160,983 774,795,663
보락 (002760) 1,059 -16 -1.49 1,075 1,077 1,055 120,788 128,116,613
진흥기업 (002780) 757 3 .4 748 771 744 387,562 292,500,287
진흥기업우B (002785) 3,540 -55 -1.53 3,520 3,570 3,500 6,989 24,627,840
진흥기업2우B (002787) 7,300 -150 -2.01 7,330 7,420 7,300 8,606 63,017,290
아모레퍼시픽홀딩스 (002790) 25,450 400 1.6 24,900 25,700 24,850 176,461 4,474,347,175
아모레퍼시픽홀딩스우 (002795) 10,600 260 2.51 10,430 10,600 10,370 15,262 160,163,935
아모레퍼시픽홀딩스3우C (00279K) 19,650 230 1.18 19,420 19,770 19,380 7,709 150,576,140
삼영무역 (002810) 15,140 130 .87 15,020 15,250 15,020 20,202 306,395,895
SUN&L (002820) 2,900 -10 -.34 2,905 2,910 2,875 536 1,554,945
미원상사 (002840) 178,500 -1300 -.72 179,800 179,800 176,100 2,091 372,638,600
신풍 (002870) 999 -9 -.89 1,015 1,038 997 112,680 113,314,318
대유에이텍 (002880) 984 -12 -1.2 1,005 1,005 976 39,063 38,347,629
TYM (002900) 5,160 -240 -4.44 5,410 5,430 5,150 376,497 1,974,440,750
유성기업 (002920) 1,974 11 .56 1,966 1,975 1,960 31,097 61,075,847
한국쉘석유 (002960) 390,000 2000 .52 389,000 390,000 387,000 612 238,118,000
금호건설 (002990) 2,910 0 0 2,910 2,950 2,880 47,776 139,201,920
금호건설우 (002995) 11,630 -60 -.51 11,800 11,800 11,620 594 6,920,290
부광약품 (003000) 4,225 75 1.81 4,120 4,240 4,120 125,772 527,053,815
혜인 (003010) 4,975 35 .71 4,920 5,020 4,915 47,424 235,987,370
세아제강지주 (003030) 234,000 2500 1.08 228,500 235,000 227,500 5,690 1,322,479,750
에이프로젠바이오로직스 (003060) 636 -9 -1.4 645 647 631 357,495 227,440,101
코오롱글로벌 (003070) 8,740 -110 -1.24 8,900 8,900 8,730 12,215 107,394,710
코오롱글로벌우 (003075) 15,380 290 1.92 15,090 15,600 15,090 235 3,643,940
SB성보 (003080) 2,590 15 .58 2,585 2,605 2,580 49,761 128,865,475
대웅 (003090) 19,320 -400 -2.03 19,630 19,670 19,100 46,564 896,425,165
일성아이에스 (003120) 18,990 50 .26 18,900 19,090 18,900 19,693 373,845,890
디아이 (003160) 14,400 -70 -.48 14,340 14,560 14,290 153,025 2,208,911,985
일신방직 (003200) 9,330 -120 -1.27 9,450 9,500 9,325 50,104 471,549,645
대원제약 (003220) 13,670 -260 -1.87 13,850 13,900 13,640 51,369 705,345,630
삼양식품 (003230) 1,129,000 13000 1.16 1,110,000 1,140,000 1,105,000 31,092 35,012,368,000
태광산업 (003240) 861,000 -3000 -.35 865,000 865,000 840,000 1,485 1,261,046,500
흥아해운 (003280) 1,547 -15 -.96 1,561 1,576 1,542 519,038 808,433,588
한일홀딩스 (003300) 16,420 290 1.8 16,280 16,510 16,130 31,203 510,346,940
한국화장품제조 (003350) 49,950 550 1.11 49,350 51,200 49,050 40,286 2,017,367,800
유화증권 (003460) 2,480 -30 -1.2 2,510 2,515 2,460 17,505 43,332,424
유화증권우 (003465) 2,440 15 .62 2,425 2,440 2,410 1,249 3,033,320
유안타증권 (003470) 3,110 -5 -.16 3,085 3,120 3,070 253,795 784,053,713
유안타증권우 (003475) 3,115 -35 -1.11 3,160 3,160 3,000 30,496 95,047,504
한진중공업홀딩스 (003480) 5,120 -60 -1.16 5,180 5,190 5,050 66,289 339,117,080
대한항공 (003490) 22,550 -250 -1.1 22,550 22,700 22,400 575,847 12,975,704,250
대한항공우 (003495) 23,150 250 1.09 22,950 23,250 22,850 4,707 108,243,375
영진약품 (003520) 2,195 5 .23 2,200 2,215 2,175 398,108 872,370,376
한화투자증권 (003530) 4,100 -135 -3.19 4,245 4,250 4,045 1,682,089 6,904,850,359
한화투자증권우 (003535) 6,370 -120 -1.85 6,530 6,530 6,370 4,711 30,086,910
대신증권 (003540) 20,650 -100 -.48 20,750 20,800 20,350 88,799 1,826,120,875
대신증권우 (003545) 17,940 10 .06 17,930 17,980 17,870 40,383 723,530,735
대신증권2우B (003547) 16,960 -100 -.59 17,050 17,100 16,920 25,659 436,040,945
LG (003550) 67,900 -300 -.44 67,400 68,100 67,200 190,740 12,920,644,350
LG우 (003555) 57,000 -200 -.35 57,000 57,300 56,600 4,587 260,789,700
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 40,550 -400 -.98 42,000 42,400 40,050 117,403 4,844,648,125
HLB글로벌 (003580) 2,935 -5 -.17 2,910 2,995 2,905 40,005 117,554,411
방림 (003610) 4,135 80 1.97 4,030 4,160 4,030 141,462 584,728,143
KG모빌리티 (003620) 3,350 110 3.4 3,210 3,375 3,210 260,396 862,085,621
미창석유 (003650) 100,500 -400 -.4 101,900 101,900 100,100 832 83,499,600
포스코퓨처엠 (003670) 100,100 -1800 -1.77 100,800 100,900 98,500 280,794 27,932,098,150
한성기업 (003680) 5,090 -20 -.39 5,110 5,130 5,070 19,734 100,519,020
코리안리 (003690) 9,130 -310 -3.28 9,450 9,500 9,030 475,441 4,369,195,860
삼영 (003720) 3,900 10 .26 3,890 4,000 3,820 136,428 530,091,997
진양산업 (003780) 5,760 -420 -6.8 6,190 6,230 5,720 400,999 2,358,678,405
대한화섬 (003830) 123,400 -300 -.24 123,900 123,900 123,000 186 22,925,900
보령 (003850) 8,500 80 .95 8,470 8,520 8,450 64,013 543,392,525
남양유업 (003920) 76,600 -1100 -1.42 78,800 78,800 76,600 12,190 943,286,300
남양유업우 (003925) 47,550 900 1.93 46,650 47,950 45,000 24,063 1,131,715,725
사조대림 (003960) 37,900 200 .53 37,800 38,500 37,400 56,792 2,140,511,750
롯데정밀화학 (004000) 36,650 50 .14 36,250 36,800 35,900 27,525 1,004,589,325
현대제철 (004020) 26,200 700 2.75 25,400 27,000 25,200 710,563 18,780,295,875
SG세계물산 (004060) 327 1 .31 328 331 326 174,846 57,282,894
신흥 (004080) 14,600 0 0 14,510 14,600 14,510 385 5,601,880
한국석유 (004090) 12,150 -10 -.08 12,090 12,220 12,090 27,866 338,602,560
태양금속 (004100) 2,740 -110 -3.86 2,880 2,890 2,660 1,394,660 3,807,899,298
태양금속우 (004105) 3,840 -35 -.9 3,840 4,060 3,740 77,876 296,702,455
동방 (004140) 2,335 -15 -.64 2,360 2,370 2,280 310,608 720,709,845
한솔홀딩스 (004150) 2,565 -15 -.58 2,580 2,590 2,550 49,546 127,340,985
신세계 (004170) 173,200 -2100 -1.2 173,600 175,400 172,000 33,822 5,864,439,100
NPC (004250) 4,330 5 .12 4,325 4,370 4,265 25,765 111,235,377
NPC우 (004255) 2,360 -20 -.84 2,395 2,395 2,350 8,846 20,860,685
남성 (004270) 1,052 -8 -.75 1,064 1,098 1,041 37,857 40,330,878
현대약품 (004310) 3,460 -5 -.14 3,455 3,515 3,430 175,122 607,515,366
세방 (004360) 13,380 -10 -.07 13,380 13,450 13,260 37,737 503,407,080
세방우 (004365) 8,950 -70 -.78 9,020 9,090 8,830 27,630 246,912,750
농심 (004370) 420,500 -5000 -1.18 422,000 429,000 418,000 17,411 7,342,508,750
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 158 4 2.6 154 158 154 1,232,382 192,475,497
서울식품우 (004415) 1,250 25 2.04 1,225 1,250 1,225 4,341 5,331,442
송원산업 (004430) 11,550 -210 -1.79 11,760 11,870 11,520 33,256 386,534,135
삼일씨엔에스 (004440) 4,250 -95 -2.19 4,345 4,360 4,225 22,476 95,877,950
삼화왕관 (004450) 36,350 -1100 -2.94 37,050 39,450 36,350 1,452 54,002,500
세방전지 (004490) 65,600 -700 -1.06 66,000 66,500 65,100 19,616 1,285,391,900
깨끗한나라 (004540) 2,135 -5 -.23 2,155 2,180 2,115 91,994 196,431,114
깨끗한나라우 (004545) 11,830 20 .17 11,840 11,840 11,800 3,642 42,995,620
현대비앤지스틸 (004560) 11,800 10 .08 11,750 11,840 11,710 11,514 135,641,415
삼천리 (004690) 119,900 1200 1.01 118,700 121,400 118,700 26,149 3,141,542,100
조광피혁 (004700) 55,600 -1700 -2.97 57,400 57,700 55,300 4,588 257,546,300
한솔테크닉스 (004710) 4,955 -195 -3.79 5,150 5,150 4,930 170,306 849,141,285
팜젠사이언스 (004720) 4,215 -25 -.59 4,240 4,295 4,160 102,681 432,547,201
써니전자 (004770) 1,653 -12 -.72 1,655 1,669 1,649 324,528 537,095,864
효성 (004800) 58,300 1700 3 57,000 58,300 56,600 25,703 1,485,994,700
덕성 (004830) 5,710 -80 -1.38 5,780 5,800 5,690 67,038 384,852,590
덕성우 (004835) 7,720 10 .13 7,710 7,800 7,540 4,047 30,859,970
DRB동일 (004840) 4,290 -5 -.12 4,255 4,320 4,255 10,455 44,778,815
티웨이홀딩스 (004870) 612 1 .16 605 616 605 227,695 138,751,944
동일산업 (004890) 43,000 300 .7 42,700 43,200 42,500 1,398 59,870,050
조광페인트 (004910) 5,400 90 1.69 5,320 5,430 5,310 20,359 109,093,150
씨아이테크 (004920) 1,129 -94 -7.69 1,247 1,252 1,120 517,766 600,303,321
한신공영 (004960) 8,460 260 3.17 8,210 8,530 8,200 90,652 760,937,825
신라교역 (004970) 9,120 -130 -1.41 9,250 9,290 9,110 12,215 112,358,310
성신양회 (004980) 8,610 -230 -2.6 8,790 8,900 8,570 118,315 1,027,630,450
성신양회우 (004985) 12,020 -330 -2.67 12,350 12,450 11,960 15,797 190,773,080
롯데지주 (004990) 25,800 -50 -.19 25,650 26,200 25,600 272,755 7,071,780,825
롯데지주우 (00499K) 28,100 50 .18 28,050 28,400 27,650 385 10,837,150
휴스틸 (005010) 4,920 110 2.29 4,845 4,940 4,795 437,698 2,140,511,433
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 29,700 -900 -2.94 30,300 30,300 29,500 154,139 4,586,163,975
SGC에너지 (005090) 23,400 -50 -.21 23,500 23,550 23,200 19,619 457,582,775
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 87,700 -1100 -1.24 89,400 89,900 87,500 33,596 2,968,894,200
녹십자홀딩스 (005250) 13,970 -100 -.71 13,930 14,020 13,860 27,696 385,222,625
녹십자홀딩스2우 (005257) 21,250 -1050 -4.71 22,300 22,300 21,100 3,531 75,898,850
롯데칠성 (005300) 101,800 -400 -.39 101,200 102,700 100,900 18,672 1,896,351,800
롯데칠성우 (005305) 65,100 400 .62 65,100 65,200 65,000 115 7,492,350
온타이드 (005320) 513 3 .59 510 545 505 139,976 72,579,334
모나미 (005360) 2,055 -5 -.24 2,070 2,070 2,035 8,243 16,916,235
현대차 (005380) 181,900 0 0 180,700 181,900 180,300 502,985 91,018,258,950
현대차우 (005385) 146,100 -600 -.41 147,300 147,750 145,800 76,322 11,163,204,250
현대차2우B (005387) 146,500 -800 -.54 147,500 148,800 146,100 93,789 13,799,069,350
현대차3우B (005389) 146,500 -500 -.34 147,500 147,900 146,100 8,493 1,245,187,250
신성통상 (005390) 2,705 30 1.12 2,675 2,750 2,675 281,555 763,955,269
코스모화학 (005420) 12,860 -380 -2.87 13,110 13,140 12,780 138,440 1,782,465,795
한국공항 (005430) 53,500 1400 2.69 52,300 53,500 52,100 7,702 407,444,000
현대지에프홀딩스 (005440) 7,270 -210 -2.81 7,450 7,590 7,150 350,100 2,535,992,855
POSCO홀딩스 (005490) 237,000 -4500 -1.86 239,000 242,500 235,500 163,682 38,914,442,500
삼진제약 (005500) 17,550 30 .17 17,520 17,610 17,500 11,033 193,816,000
SPC삼립 (005610) 51,500 0 0 51,500 53,000 51,300 24,475 1,271,297,550
삼영전자 (005680) 10,700 -80 -.74 10,780 10,890 10,640 26,576 285,890,470
파미셀 (005690) 12,230 10 .08 12,150 12,340 12,020 578,769 7,042,539,060
넥센 (005720) 5,460 -270 -4.71 5,730 5,750 5,420 79,475 438,979,850
넥센우 (005725) 3,965 -50 -1.25 4,015 4,015 3,965 1,388 5,558,170
크라운해태홀딩스 (005740) 6,110 -50 -.81 6,130 6,150 6,010 64,106 389,150,700
크라운해태홀딩스우 (005745) 8,120 -20 -.25 8,110 8,130 8,070 1,429 11,595,950
대림바스 (005750) 4,310 150 3.61 4,200 4,320 4,125 19,359 82,148,815
신영와코루 (005800) 11,490 0 0 11,490 11,550 11,400 4,350 49,954,600
풍산홀딩스 (005810) 31,850 -600 -1.85 32,450 32,800 31,650 28,321 912,087,675
원림 (005820) 14,630 140 .97 14,490 14,710 14,320 1,843 26,714,935
DB손해보험 (005830) 98,200 -500 -.51 97,800 99,000 97,100 102,818 10,061,649,200
에스엘 (005850) 30,050 -250 -.83 30,300 30,400 29,900 96,295 2,891,264,500
휴니드 (005870) 8,970 470 5.53 8,580 9,140 8,560 1,102,785 9,825,844,730
대한해운 (005880) 1,525 -32 -2.06 1,560 1,577 1,519 1,390,215 2,144,265,943
삼성전자 (005930) 53,900 -800 -1.46 54,200 54,500 53,800 13,439,520 726,274,713,400
삼성전자우 (005935) 44,450 -350 -.78 44,800 44,800 44,200 878,554 38,995,185,625
NH투자증권 (005940) 16,270 20 .12 16,100 16,270 16,010 849,250 13,692,120,315
NH투자증권우 (005945) 14,560 0 0 14,560 14,600 14,430 45,479 659,814,440
이수화학 (005950) 5,220 10 .19 5,220 5,250 5,170 26,794 139,295,990
동부건설 (005960) 4,825 55 1.15 4,760 4,895 4,690 58,766 283,268,201
동부건설우 (005965) 20,400 200 .99 20,750 20,750 20,050 83 1,685,600
동원산업 (006040) 44,600 -700 -1.55 45,350 46,200 44,100 49,855 2,242,914,500
화승인더 (006060) 4,490 -55 -1.21 4,540 4,560 4,455 119,416 535,730,064
사조오양 (006090) 8,500 10 .12 8,490 8,500 8,420 6,493 54,981,220
삼아알미늄 (006110) 18,700 -770 -3.95 19,460 19,460 18,590 51,790 974,480,875
SK디스커버리 (006120) 45,500 1250 2.82 43,700 45,600 43,700 40,563 1,826,839,850
SK디스커버리우 (006125) 37,500 1300 3.59 36,000 37,700 35,900 10,831 399,920,450
한국전자홀딩스 (006200) 671 -9 -1.32 680 685 666 76,920 51,623,131
제주은행 (006220) 9,250 -150 -1.6 9,300 9,410 9,190 92,620 856,117,850
LS (006260) 147,700 -5100 -3.34 149,000 149,900 145,000 313,807 46,082,924,100
녹십자 (006280) 126,000 -3300 -2.55 127,800 129,100 125,100 31,208 3,946,254,850
대원전선 (006340) 2,965 -5 -.17 2,935 3,010 2,890 2,155,958 6,355,546,216
대원전선우 (006345) 3,970 50 1.28 3,900 4,045 3,800 66,234 260,847,852
GS건설 (006360) 21,000 50 .24 20,800 21,150 20,700 459,051 9,615,790,675
대구백화점 (006370) 6,940 550 8.61 6,390 7,040 6,390 116,444 797,023,130
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,730 -100 -.63 15,830 15,930 15,680 17,935 283,160,135
삼성SDI (006400) 160,200 -5800 -3.49 164,400 164,600 159,400 488,202 78,494,749,050
삼성SDI우 (006405) 98,400 -1500 -1.5 100,000 100,600 98,100 4,816 477,227,700
인스코비 (006490) 1,339 -26 -1.9 1,351 1,365 1,312 499,062 667,008,033
대림통상 (006570) 2,570 15 .59 2,560 2,575 2,510 11,545 29,280,395
대한유화 (006650) 80,100 0 0 79,400 81,900 79,400 11,965 964,981,000
삼성공조 (006660) 14,830 50 .34 15,010 15,290 14,660 164,670 2,471,932,955
영풍제지 (006740) 998 -3 -.3 1,001 1,003 992 47,251 47,035,391
미래에셋증권 (006800) 13,400 -270 -1.98 13,570 13,580 13,100 1,796,022 23,928,766,425
미래에셋증권우 (006805) 5,790 -90 -1.53 5,850 5,910 5,730 44,871 260,130,620
미래에셋증권2우B (00680K) 5,080 -110 -2.12 5,200 5,200 5,000 1,208,408 6,136,231,440
AK홀딩스 (006840) 10,710 80 .75 10,630 10,800 10,560 3,017 32,087,810
신송홀딩스 (006880) 7,580 320 4.41 7,240 7,580 7,240 152,510 1,138,738,730
태경케미컬 (006890) 11,490 -60 -.52 11,550 11,590 11,470 14,081 161,927,940
우성 (006980) 17,000 -190 -1.11 17,190 17,190 16,930 1,551 26,349,180
GS리테일 (007070) 14,800 500 3.5 14,190 14,900 14,160 299,458 4,382,506,475
일신석재 (007110) 2,165 0 0 2,165 2,225 2,145 1,648,220 3,599,825,719
미래아이앤지 (007120) 1,006 -62 -5.81 1,068 1,068 1,006 54,866 56,736,070
사조산업 (007160) 48,000 2500 5.49 46,150 50,000 45,000 79,392 3,836,102,975
벽산 (007210) 2,240 -5 -.22 2,245 2,255 2,175 193,580 427,781,653
한국특강 (007280) 1,604 -45 -2.73 1,649 1,666 1,604 9,177 14,953,428
오뚜기 (007310) 393,000 -2500 -.63 391,500 394,000 389,500 2,962 1,158,499,500
DN오토모티브 (007340) 21,350 200 .95 21,150 21,500 20,750 64,045 1,361,905,725
에이프로젠 (007460) 660 -4 -.6 666 680 652 696,043 458,849,205
샘표 (007540) 44,300 200 .45 44,100 44,400 43,650 2,700 118,850,575
일양약품 (007570) 12,860 -100 -.77 12,890 13,010 12,740 43,756 560,750,085
일양약품우 (007575) 12,890 -40 -.31 13,400 13,400 12,640 354 4,485,900
동방아그로 (007590) 6,160 10 .16 6,150 6,170 6,150 973 5,987,210
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,950 200 .48 42,450 42,800 41,350 894,222 37,627,265,950
국도화학 (007690) 33,000 50 .15 32,950 33,050 32,500 4,966 162,474,175
F&F홀딩스 (007700) 14,140 80 .57 14,140 14,180 13,820 23,684 332,922,155
코리아써키트 (007810) 9,990 -80 -.79 10,000 10,070 9,870 22,277 221,543,450
코리아써우 (007815) 5,440 0 0 5,370 5,570 5,370 163 888,760
코리아써키트2우B (00781K) 5,510 50 .92 5,510 5,510 5,320 21 114,950
서연 (007860) 8,010 -20 -.25 8,030 8,130 7,880 125,793 1,002,816,070
TP (007980) 1,336 -10 -.74 1,346 1,351 1,325 212,928 284,089,115
사조동아원 (008040) 1,186 -27 -2.23 1,213 1,248 1,179 2,739,179 3,303,217,055
대덕 (008060) 7,640 -30 -.39 7,670 7,720 7,610 98,665 755,854,735
대덕1우 (00806K) 7,960 320 4.19 7,800 8,040 7,580 3,858 30,019,080
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,450 60 1.11 5,400 5,450 5,350 16,055 86,692,160
NI스틸 (008260) 3,530 50 1.44 3,500 3,555 3,480 77,540 273,337,540
남선알미늄 (008350) 1,238 -11 -.88 1,249 1,272 1,234 1,242,496 1,554,898,634
남선알미우 (008355) 12,700 180 1.44 12,520 12,990 12,510 1,657 21,187,480
문배철강 (008420) 2,260 -10 -.44 2,280 2,300 2,250 19,567 44,502,265
서흥 (008490) 18,770 180 .97 18,700 18,880 18,380 56,505 1,053,427,310
일정실업 (008500) 11,120 -70 -.63 11,190 11,500 11,120 7,113 80,098,360
윌비스 (008600) 485 -18 -3.58 503 543 473 1,759,759 875,524,223
아남전자 (008700) 1,416 -12 -.84 1,420 1,427 1,408 209,506 296,585,778
율촌화학 (008730) 27,050 -200 -.73 27,100 27,200 26,650 32,110 863,461,650
호텔신라 (008770) 48,900 400 .82 48,200 49,200 47,800 233,787 11,379,887,475
호텔신라우 (008775) 42,900 -300 -.69 44,000 44,100 41,150 24,537 1,036,684,100
금비 (008870) 56,500 -2000 -3.42 58,500 58,800 55,800 3,621 205,496,500
한미사이언스 (008930) 34,350 -600 -1.72 34,600 35,000 33,900 112,989 3,892,701,425
동양철관 (008970) 1,433 5 .35 1,414 1,483 1,402 16,724,849 24,117,167,054
KCTC (009070) 3,855 -55 -1.41 3,910 3,975 3,850 66,660 258,880,265
경인전자 (009140) 19,350 -90 -.46 19,430 19,600 19,280 845 16,433,360
삼성전기 (009150) 118,800 -2300 -1.9 120,300 120,300 118,000 199,064 23,644,378,400
삼성전기우 (009155) 53,200 -900 -1.66 54,000 54,200 53,000 8,474 452,321,650
SIMPAC (009160) 4,910 155 3.26 4,745 4,910 4,725 340,527 1,652,449,342
한솔로지스틱스 (009180) 2,215 15 .68 2,230 2,245 2,205 44,290 98,465,265
대양금속 (009190) 1,756 -59 -3.25 1,796 1,815 1,721 170,633 302,388,895
무림페이퍼 (009200) 2,100 -10 -.47 2,090 2,115 2,090 84,600 177,730,252
한샘 (009240) 40,100 -1000 -2.43 40,700 41,000 39,800 30,894 1,241,121,750
신원 (009270) 1,759 43 2.51 1,725 1,780 1,692 1,908,473 3,337,697,281
광동제약 (009290) 5,480 0 0 5,500 5,550 5,460 22,171 122,203,460
참엔지니어링 (009310) 1,284 -38 -2.87 1,320 1,320 1,280 70,001 91,144,023
아진전자부품 (009320) 1,023 20 1.99 1,012 1,246 1,000 2,872,066 3,220,672,364
태영건설 (009410) 2,845 140 5.18 2,705 2,860 2,695 376,145 1,048,953,494
태영건설우 (009415) 5,720 220 4 5,400 5,720 5,400 15,716 87,571,710
한올바이오파마 (009420) 26,150 900 3.56 25,150 26,200 25,100 247,780 6,350,569,400
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 78,300 -1800 -2.25 80,100 81,000 77,600 40,885 3,227,628,100
한창제지 (009460) 722 2 .28 726 732 717 97,329 70,382,473
삼화전기 (009470) 26,700 -200 -.74 26,550 26,900 26,400 22,930 608,971,825
HD한국조선해양 (009540) 296,000 -500 -.17 297,000 299,250 293,000 137,494 40,651,271,500
무림P&P (009580) 2,750 -70 -2.48 2,820 2,830 2,730 200,568 555,218,629
모토닉 (009680) 10,290 0 0 10,290 10,400 10,260 58,318 600,723,940
삼정펄프 (009770) 27,950 250 .9 27,550 28,350 27,550 2,309 64,575,725
플레이그램 (009810) 301 -1 -.33 305 306 300 171,806 51,903,319
한화솔루션 (009830) 28,400 -250 -.87 28,800 29,150 28,250 2,584,090 73,965,479,250
한화솔루션우 (009835) 23,500 150 .64 25,000 25,000 23,450 20,553 491,004,550
명신산업 (009900) 8,060 -40 -.49 8,010 8,090 7,950 47,295 379,732,765
영원무역홀딩스 (009970) 114,500 -1200 -1.04 114,300 116,000 113,200 11,134 1,273,201,950
한국내화 (010040) 2,380 10 .42 2,370 2,395 2,330 11,016 25,973,625
OCI홀딩스 (010060) 66,400 200 .3 66,200 66,600 65,300 87,031 5,740,173,100
한국무브넥스 (010100) 3,920 -65 -1.63 3,985 3,985 3,920 76,450 301,574,041
LS ELECTRIC (010120) 259,500 0 0 254,500 261,500 254,500 132,089 34,074,745,250
고려아연 (010130) 743,000 -33000 -4.25 769,000 769,000 736,000 21,940 16,358,917,000
삼성중공업 (010140) 16,350 1250 8.28 15,400 16,380 15,350 29,577,904 474,185,335,895
우진아이엔에스 (010400) 2,720 60 2.26 2,665 2,765 2,665 4,515 12,296,535
한솔PNS (010420) 1,893 1 .05 1,893 1,893 1,890 13,395 25,327,951
에스엠벡셀 (010580) 1,223 3 .25 1,225 1,227 1,214 12,130 14,802,299
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 189,300 -300 -.16 190,000 191,500 187,300 212,640 40,226,857,650
진양폴리 (010640) 4,015 -80 -1.95 4,090 4,110 4,000 72,046 291,307,796
화천기계 (010660) 5,080 -20 -.39 5,070 5,190 4,970 551,254 2,804,006,275
화신 (010690) 7,660 20 .26 7,730 7,730 7,610 61,756 474,000,935
평화홀딩스 (010770) 8,940 -1030 -10.33 10,060 10,300 8,800 3,851,213 37,137,885,665
아이에스동서 (010780) 19,130 -70 -.36 19,080 19,330 19,000 23,137 443,727,980
퍼스텍 (010820) 3,740 70 1.91 3,675 3,795 3,645 641,436 2,396,220,476
S-Oil (010950) 56,500 2900 5.41 55,700 57,900 55,000 859,686 48,875,141,500
S-Oil우 (010955) 36,900 1250 3.51 35,800 37,750 35,800 23,406 872,449,025
삼호개발 (010960) 3,430 0 0 3,460 3,460 3,370 101,077 344,757,405
진원생명과학 (011000) 3,490 -295 -7.79 3,700 3,700 3,340 2,054,884 7,025,305,845
LG이노텍 (011070) 138,300 -4700 -3.29 141,600 142,300 137,700 102,534 14,227,728,450
에넥스 (011090) 665 -22 -3.2 687 699 660 506,385 340,357,576
CJ씨푸드 (011150) 2,945 -15 -.51 2,960 2,985 2,920 158,444 467,686,220
CJ씨푸드1우 (011155) 17,300 120 .7 17,440 17,440 17,110 914 15,709,770
롯데케미칼 (011170) 57,900 0 0 57,400 58,600 56,900 80,327 4,647,429,800
HMM (011200) 21,750 -450 -2.03 22,050 22,450 21,300 1,380,640 30,026,944,100
현대위아 (011210) 40,300 -500 -1.23 40,550 40,850 39,400 42,310 1,706,277,600
삼화전자 (011230) 4,010 -35 -.87 3,985 4,080 3,945 52,364 209,242,990
태림포장 (011280) 2,260 65 2.96 2,250 2,275 2,200 217,327 487,357,680
성안머티리얼스 (011300) 459 3 .66 465 482 455 373,586 173,223,374
유니켐 (011330) 1,540 16 1.05 1,518 1,630 1,510 450,218 705,692,949
부산산업 (011390) 94,600 -400 -.42 95,900 98,900 93,700 14,967 1,432,576,250
갤럭시아에스엠 (011420) 2,225 0 0 2,220 2,260 2,200 324,566 721,710,967
한농화성 (011500) 13,950 -50 -.36 14,030 14,140 13,870 40,668 566,769,225
와이투솔루션 (011690) 3,165 -35 -1.09 3,180 3,225 3,090 505,620 1,592,489,296
한신기계 (011700) 3,660 75 2.09 3,510 3,810 3,430 3,958,778 14,410,451,171
현대코퍼레이션 (011760) 24,350 -300 -1.22 24,700 25,150 24,100 38,353 939,003,075
금호석유화학 (011780) 112,400 -300 -.27 112,000 114,200 111,600 73,461 8,272,831,150
금호석유화학우 (011785) 53,400 -300 -.56 53,700 54,000 53,100 3,494 186,957,850
SKC (011790) 90,400 -2500 -2.69 93,400 93,400 89,600 199,086 18,134,680,400
STX (011810) 3,205 -35 -1.08 3,210 3,265 3,185 23,819 76,521,092
신성이엔지 (011930) 1,387 -21 -1.49 1,408 1,415 1,385 820,489 1,144,932,680
DB (012030) 1,264 -10 -.78 1,280 1,280 1,261 77,495 98,015,401
영흥 (012160) 482 -10 -2.03 492 497 482 208,848 101,649,703
아센디오 (012170) 4,375 -15 -.34 4,560 4,560 4,300 58,237 255,069,255
계양전기 (012200) 1,452 -10 -.68 1,469 1,469 1,443 66,145 98,347,465
계양전기우 (012205) 3,610 -40 -1.1 3,715 3,715 3,610 1,381 5,017,935
영화금속 (012280) 834 6 .72 828 838 820 43,687 36,117,421
경동인베스트 (012320) 54,000 -900 -1.64 54,900 55,500 53,800 3,757 204,020,800
현대모비스 (012330) 243,000 -1000 -.41 242,000 246,000 240,000 146,086 35,462,775,750
한화에어로스페이스 (012450) 887,000 54000 6.48 842,000 889,000 834,000 369,030 322,480,514,500
더존비즈온 (012510) 56,000 200 .36 56,000 57,800 55,700 86,735 4,903,277,650
경인양행 (012610) 3,110 -15 -.48 3,180 3,230 3,090 134,702 422,951,242
HDC (012630) 19,000 150 .8 18,900 19,660 18,600 194,297 3,702,855,025
모나리자 (012690) 2,780 -20 -.71 2,805 2,830 2,765 113,836 318,173,572
에스원 (012750) 65,000 -1200 -1.81 65,600 65,800 64,600 38,580 2,507,412,650
대창 (012800) 1,313 -12 -.91 1,316 1,334 1,303 341,137 449,596,327
세우글로벌 (013000) 1,162 -2 -.17 1,173 1,200 1,161 30,657 35,890,465
일성건설 (013360) 2,275 -90 -3.81 2,360 2,450 2,200 860,187 1,958,134,893
화승코퍼레이션 (013520) 1,899 -2 -.11 1,901 1,935 1,883 26,135 49,447,417
디와이 (013570) 4,180 35 .84 4,160 4,190 4,130 50,208 209,064,797
계룡건설 (013580) 20,650 450 2.23 20,300 21,250 19,860 601,087 12,406,899,830
까뮤이앤씨 (013700) 1,108 -4 -.36 1,112 1,119 1,094 131,298 144,542,226
지엠비코리아 (013870) 3,990 30 .76 3,970 4,010 3,935 9,241 36,644,590
지누스 (013890) 16,660 -720 -4.14 17,210 17,380 16,510 97,357 1,642,204,695
한익스프레스 (014130) 3,400 -10 -.29 3,415 3,420 3,370 6,166 20,922,150
대영포장 (014160) 1,292 -74 -5.42 1,374 1,376 1,257 6,423,569 8,473,784,236
금강공업 (014280) 4,485 -15 -.33 4,550 4,550 4,465 34,222 154,173,240
금강공업우 (014285) 6,700 0 0 6,700 6,700 6,700 363 2,432,100
영보화학 (014440) 4,300 -35 -.81 4,315 4,370 4,290 57,560 248,824,451
극동유화 (014530) 3,405 0 0 3,405 3,415 3,390 25,638 87,260,095
태경비케이 (014580) 4,615 -60 -1.28 4,690 4,690 4,600 82,284 381,840,010
한솔케미칼 (014680) 120,500 -1600 -1.31 120,900 121,500 119,300 62,304 7,505,676,750
사조씨푸드 (014710) 5,640 0 0 5,650 5,730 5,620 72,988 413,982,725
HL D&I (014790) 2,490 15 .61 2,540 2,540 2,400 97,114 237,010,993
동원시스템즈 (014820) 29,400 -400 -1.34 29,650 29,900 28,900 21,651 631,159,775
동원시스템즈우 (014825) 17,100 -20 -.12 16,970 17,100 16,970 377 6,417,190
유니드 (014830) 91,400 -2300 -2.45 92,900 94,100 90,500 41,408 3,796,118,100
성문전자 (014910) 1,215 18 1.5 1,202 1,235 1,188 54,864 66,155,692
성문전자우 (014915) 4,630 0 0 4,630 4,650 4,630 252 1,167,460
인디에프 (014990) 916 1 .11 919 939 903 114,511 104,479,309
이스타코 (015020) 967 -13 -1.33 999 1,024 900 1,397,817 1,335,071,515
대창단조 (015230) 5,470 -90 -1.62 5,560 5,590 5,420 58,703 322,896,730
에이엔피 (015260) 434 16 3.83 425 435 419 142,590 61,207,405
INVENI (015360) 51,000 -300 -.58 51,100 51,400 50,900 4,057 207,367,800
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 30,600 -1100 -3.47 31,400 31,500 30,050 3,499,829 106,907,884,400
일진홀딩스 (015860) 4,215 0 0 4,220 4,230 4,145 80,364 335,541,565
태경산업 (015890) 5,000 0 0 5,020 5,030 4,972 44,160 220,590,505
대현 (016090) 1,880 -12 -.63 1,893 1,895 1,876 52,567 98,908,367
삼성증권 (016360) 56,300 -800 -1.4 56,900 57,400 56,000 372,842 21,105,361,050
KG스틸 (016380) 5,730 0 0 5,730 5,750 5,680 68,491 391,334,265
한세예스24홀딩스 (016450) 3,825 -10 -.26 3,845 3,850 3,822 12,963 49,650,546
환인제약 (016580) 11,270 -40 -.35 11,340 11,390 11,190 23,081 259,592,115
신대양제지 (016590) 8,850 30 .34 8,830 8,900 8,740 11,152 98,379,530
DB증권 (016610) 6,500 -150 -2.26 6,590 6,690 6,480 57,362 374,979,020
대성홀딩스 (016710) 8,190 20 .24 8,200 8,230 8,150 35,787 293,413,250
두올 (016740) 3,180 0 0 3,195 3,240 3,165 22,248 71,043,056
퍼시스 (016800) 43,750 -550 -1.24 44,800 44,800 43,500 900 39,579,750
웅진 (016880) 1,992 -93 -4.46 2,100 2,150 1,900 2,228,883 4,505,309,871
광명전기 (017040) 1,780 120 7.23 1,655 1,780 1,612 1,296,587 2,232,805,419
명문제약 (017180) 1,669 -21 -1.24 1,699 1,705 1,611 62,531 104,650,287
우신시스템 (017370) 7,370 -10 -.14 7,380 7,580 7,300 70,768 523,934,335
서울가스 (017390) 56,400 -700 -1.23 57,200 57,300 56,000 13,031 736,588,250
수산세보틱스 (017550) 1,783 -12 -.67 1,798 1,805 1,775 52,046 93,094,839
SK텔레콤 (017670) 51,800 300 .58 51,300 51,800 51,300 755,230 38,978,712,140
현대엘리베이터 (017800) 76,100 -300 -.39 75,900 76,400 75,300 69,714 5,290,085,950
풀무원 (017810) 12,550 30 .24 12,570 12,820 12,510 67,738 855,618,600
DS단석 (017860) 23,750 50 .21 23,600 24,300 23,600 101,974 2,438,820,875
광전자 (017900) 1,865 -2 -.11 1,874 1,874 1,850 19,456 36,208,938
E1 (017940) 69,700 -200 -.29 69,800 70,200 69,400 6,657 465,027,350
한국카본 (017960) 21,750 300 1.4 21,600 22,100 21,250 521,024 11,346,874,675
애경산업 (018250) 14,810 70 .47 14,720 15,100 14,700 48,335 718,078,460
삼성에스디에스 (018260) 133,700 -700 -.52 134,000 135,000 133,100 91,728 12,278,060,300
조일알미늄 (018470) 1,529 -12 -.78 1,535 1,548 1,520 432,207 661,676,813
동원금속 (018500) 1,385 2 .14 1,408 1,408 1,370 217,463 300,452,911
SK가스 (018670) 212,000 -3000 -1.4 215,500 216,500 209,500 8,081 1,705,868,500
한온시스템 (018880) 3,025 0 0 3,015 3,075 3,005 845,089 2,552,900,637
신풍제약 (019170) 12,190 400 3.39 12,540 12,630 11,430 2,073,867 24,845,579,295
신풍제약우 (019175) 19,630 0 0 20,750 20,750 18,500 61,742 1,185,183,930
티에이치엔 (019180) 2,720 -40 -1.45 2,760 2,770 2,695 189,186 513,043,090
세아특수강 (019440) 13,560 30 .22 13,540 13,630 13,470 15,665 212,172,850
엑시큐어하이트론 (019490) 924 -83 -8.24 1,013 1,035 924 1,705,383 1,681,238,796
대교 (019680) 2,385 -35 -1.45 2,420 2,420 2,345 22,429 53,227,407
대교우B (019685) 1,292 0 0 1,286 1,300 1,284 11,010 14,207,608
한섬 (020000) 15,580 -70 -.45 15,580 15,810 15,400 74,319 1,157,449,195
키다리스튜디오 (020120) 3,170 -25 -.78 3,215 3,235 3,170 74,805 238,625,975
롯데에너지머티리얼즈 (020150) 19,900 -350 -1.73 20,000 20,150 19,700 57,981 1,152,247,075
아시아나항공 (020560) 9,970 -10 -.1 9,990 9,990 9,850 57,170 568,190,780
일진디스플 (020760) 709 -10 -1.39 719 719 703 44,386 31,420,597
서원 (021050) 1,194 -15 -1.24 1,210 1,217 1,188 160,589 193,073,445
코웨이 (021240) 91,600 -3100 -3.27 93,500 94,300 90,700 148,435 13,612,959,700
세원정공 (021820) 8,570 -10 -.12 8,580 8,840 8,490 2,604 22,337,810
포스코DX (022100) 20,800 -300 -1.42 21,050 21,150 20,550 232,407 4,828,287,850
삼원강재 (023000) 2,430 -5 -.21 2,435 2,475 2,410 12,755 31,145,127
MH에탄올 (023150) 5,110 40 .79 5,130 5,130 5,070 2,503 12,738,520
한국종합기술 (023350) 5,420 0 0 5,390 5,470 5,350 34,619 186,840,880
동남합성 (023450) 34,050 -50 -.15 34,100 34,150 33,650 1,262 42,779,250
롯데쇼핑 (023530) 77,300 -600 -.77 77,200 77,700 76,500 32,754 2,522,847,300
다우기술 (023590) 24,650 -300 -1.2 25,000 25,200 24,550 63,513 1,572,545,375
인지컨트롤스 (023800) 5,780 -180 -3.02 5,960 5,960 5,780 35,207 205,323,965
인팩 (023810) 5,690 -30 -.52 5,630 5,730 5,620 7,988 45,292,090
에쓰씨엔지니어링 (023960) 1,254 5 .4 1,248 1,278 1,240 114,488 144,066,145
WISCOM (024070) 1,978 -3 -.15 1,981 2,000 1,962 5,682 11,205,264
디씨엠 (024090) 12,610 -90 -.71 12,600 12,790 12,520 18,707 236,398,600
기업은행 (024110) 15,470 30 .19 15,400 15,470 15,350 800,149 12,352,315,720
콜마홀딩스 (024720) 12,580 990 8.54 11,840 12,590 11,700 1,520,996 18,645,994,925
대원화성 (024890) 896 -3 -.33 899 903 890 27,574 24,677,164
디와이덕양 (024900) 2,585 -25 -.96 2,615 2,620 2,565 52,722 136,070,377
KPX케미칼 (025000) 45,550 450 1 45,100 45,700 45,100 6,240 283,436,325
SJM홀딩스 (025530) 3,350 10 .3 3,340 3,370 3,330 5,015 16,770,705
한국단자 (025540) 57,900 -300 -.52 58,800 58,900 57,400 34,727 2,004,570,900
미래산업 (025560) 639 1 .16 642 644 633 220,877 141,078,680
제이준코스메틱 (025620) 7,700 60 .79 7,420 7,750 7,420 23,641 178,488,240
한솔홈데코 (025750) 725 3 .42 722 730 712 542,579 390,891,571
이구산업 (025820) 4,330 -40 -.92 4,360 4,375 4,300 151,948 659,293,143
남해화학 (025860) 7,050 -70 -.98 7,150 7,160 7,010 84,038 594,548,315
한국주강 (025890) 1,825 13 .72 1,816 1,852 1,816 10,875 19,967,254
스틱인베스트먼트 (026890) 10,540 600 6.04 10,000 10,750 9,940 275,622 2,881,175,005
부국철강 (026940) 2,350 5 .21 2,330 2,410 2,330 95,955 228,533,610
동서 (026960) 25,350 -250 -.98 25,500 25,850 25,200 44,957 1,144,083,450
BGF (027410) 3,745 -20 -.53 3,760 3,775 3,720 51,940 193,913,195
마니커 (027740) 999 -38 -3.66 1,039 1,040 995 2,690,230 2,717,885,451
한국제지 (027970) 804 1 .12 807 810 798 51,366 41,210,727
삼성E&A (028050) 21,750 750 3.57 20,900 22,050 20,750 1,542,957 33,499,246,075
동아지질 (028100) 15,520 -180 -1.15 15,840 16,250 15,000 94,040 1,447,667,515
삼성물산 (028260) 150,500 -1600 -1.05 154,000 159,000 149,000 991,515 151,523,808,450
삼성물산우B (02826K) 110,900 -1300 -1.16 118,700 118,700 110,000 33,151 3,743,538,800
팬오션 (028670) 3,620 -40 -1.09 3,655 3,705 3,590 1,187,304 4,325,610,045
케이씨 (029460) 21,750 400 1.87 21,550 21,800 21,300 23,086 499,603,850
신도리코 (029530) 47,100 2200 4.9 44,900 48,800 44,750 44,667 2,106,158,225
삼성카드 (029780) 43,150 0 0 42,750 43,300 42,400 71,103 3,052,095,800
제일기획 (030000) 18,100 -80 -.44 18,060 18,210 18,020 103,158 1,866,158,735
NICE평가정보 (030190) 14,300 20 .14 14,140 14,400 14,070 38,263 545,557,980
KT (030200) 51,300 -400 -.77 51,200 51,500 50,800 256,864 13,293,594,816
다올투자증권 (030210) 3,260 -90 -2.69 3,350 3,390 3,260 84,616 280,239,930
교보증권 (030610) 7,290 -140 -1.88 7,430 7,430 7,210 135,672 987,056,780
동원수산 (030720) 5,500 20 .36 5,440 5,500 5,380 8,739 47,516,340
서울보증보험 (031210) 33,200 50 .15 33,050 33,500 32,800 63,299 2,097,129,750
신세계인터내셔날 (031430) 10,910 -20 -.18 11,140 11,140 10,790 132,598 1,443,016,160
신세계푸드 (031440) 34,450 1050 3.14 33,950 34,650 33,400 19,009 650,566,625
아이티센씨티에스 (031820) 610 -7 -1.13 614 624 606 205,326 126,074,803
롯데관광개발 (032350) 11,790 150 1.29 11,750 11,950 11,610 336,297 3,954,023,805
황금에스티 (032560) 5,560 -80 -1.42 5,590 5,650 5,510 19,952 111,110,200
LG유플러스 (032640) 12,860 -40 -.31 12,770 12,870 12,690 788,877 10,072,907,405
삼성생명 (032830) 97,000 -2300 -2.32 98,500 99,600 95,700 292,276 28,393,192,550
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 11,380 -170 -1.47 11,550 11,640 11,370 59,676 681,838,660
체시스 (033250) 1,461 46 3.25 1,415 1,480 1,404 1,722,709 2,482,448,573
유나이티드제약 (033270) 20,250 200 1 20,000 20,350 19,980 32,828 663,663,520
SJG세종 (033530) 4,255 -85 -1.96 4,300 4,390 4,205 46,094 195,785,793
KT&G (033780) 123,500 -1500 -1.2 123,800 124,800 122,500 223,311 27,556,498,450
무학 (033920) 7,730 100 1.31 7,600 7,760 7,570 118,384 908,241,700
두산에너빌리티 (034020) 42,350 850 2.05 40,800 42,550 40,550 10,536,843 439,422,307,150
SBS (034120) 22,800 200 .88 22,700 23,000 22,250 64,728 1,474,843,650
LG디스플레이 (034220) 8,090 -80 -.98 8,130 8,170 8,050 541,061 4,368,717,130
파라다이스 (034230) 13,280 160 1.22 13,150 13,380 13,130 219,080 2,898,708,850
NICE (034310) 11,470 0 0 11,470 11,480 11,370 12,464 142,383,180
인천도시가스 (034590) 25,100 -50 -.2 25,200 25,200 25,100 940 23,656,075
SK (034730) 140,100 -1000 -.71 139,700 141,100 138,200 112,130 15,644,838,100
SK우 (03473K) 124,700 200 .16 124,700 125,500 124,000 1,289 160,707,150
한국토지신탁 (034830) 1,134 -8 -.7 1,142 1,146 1,128 363,643 412,341,158
HS애드 (035000) 7,100 -20 -.28 7,120 7,150 7,070 9,390 66,678,860
백산 (035150) 14,550 80 .55 14,470 14,740 14,390 30,931 451,041,460
강원랜드 (035250) 17,130 -100 -.58 17,150 17,280 17,040 278,011 4,761,769,260
NAVER (035420) 183,800 -4200 -2.23 186,200 186,900 183,000 668,670 122,881,037,600
신세계 I&C (035510) 13,120 770 6.23 12,360 13,180 12,360 390,771 5,058,031,755
카카오 (035720) 40,950 1950 5 38,700 41,000 38,550 3,448,700 138,500,653,375
콘텐트리중앙 (036420) 10,660 370 3.6 10,290 10,850 10,130 148,624 1,583,565,310
한국가스공사 (036460) 41,200 -550 -1.32 42,000 42,000 40,600 508,717 20,878,492,025
SNT홀딩스 (036530) 46,200 2200 5 44,000 46,300 43,150 61,899 2,795,253,425
엔씨소프트 (036570) 157,600 5700 3.75 150,500 159,000 150,000 208,277 32,654,459,450
팜스코 (036580) 2,500 90 3.73 2,410 2,530 2,390 141,038 348,980,201
YG PLUS (037270) 5,920 -130 -2.15 6,020 6,060 5,860 720,719 4,292,196,500
LG헬로비전 (037560) 2,445 -45 -1.81 2,495 2,525 2,435 301,746 744,822,136
광주신세계 (037710) 27,900 0 0 27,950 28,100 27,850 8,345 233,519,925
하나투어 (039130) 50,500 500 1 49,550 51,000 49,500 59,801 3,023,669,800
키움증권 (039490) 148,200 -900 -.6 148,000 149,500 146,500 45,266 6,686,953,000
HDC랩스 (039570) 9,130 230 2.58 8,990 9,150 8,400 22,872 207,442,580
상신브레이크 (041650) 2,940 -45 -1.51 2,980 2,980 2,935 25,616 75,497,387
한화오션 (042660) 78,800 -100 -.13 79,400 80,000 78,000 1,500,108 118,163,472,150
HD현대인프라코어 (042670) 8,610 -100 -1.15 8,670 8,670 8,510 442,309 3,789,046,765
한미반도체 (042700) 82,300 -1500 -1.79 82,900 83,200 81,100 491,514 40,305,558,500
주연테크 (044380) 345 3 .88 342 349 339 95,079 32,574,475
KSS해운 (044450) 9,780 -120 -1.21 9,880 10,000 9,660 91,623 898,000,195
코스맥스비티아이 (044820) 12,510 220 1.79 12,290 12,610 12,230 19,394 240,860,775
대우건설 (047040) 4,045 20 .5 4,000 4,045 3,975 1,152,427 4,632,264,187
포스코인터내셔널 (047050) 48,700 -600 -1.22 48,850 49,000 47,950 235,012 11,370,317,850
유니온머티리얼 (047400) 1,600 -26 -1.6 1,627 1,639 1,596 107,288 172,665,351
한국항공우주 (047810) 89,100 800 .91 89,500 90,300 88,200 581,605 51,725,497,600
동원F&B (049770) 39,500 -600 -1.5 39,600 40,550 39,100 19,573 775,935,450
우진플라임 (049800) 2,035 5 .25 2,030 2,100 2,030 9,661 19,897,185
한전KPS (051600) 45,150 -700 -1.53 45,050 45,950 44,550 256,111 11,611,107,100
진양화학 (051630) 2,050 -25 -1.2 2,085 2,085 2,050 87,342 180,139,644
LG생활건강 (051900) 324,500 4000 1.25 317,500 326,500 316,000 37,418 12,104,014,250
LG생활건강우 (051905) 124,400 1000 .81 123,700 125,700 123,100 4,537 565,563,750
LG화학 (051910) 182,900 -4800 -2.56 185,800 186,700 182,000 223,128 40,919,761,250
LG화학우 (051915) 91,500 -2500 -2.66 93,200 93,400 91,000 65,441 6,006,252,150
한전기술 (052690) 65,200 500 .77 63,900 66,800 63,200 407,660 26,692,823,950
스카이라이프 (053210) 4,560 100 2.24 4,465 4,570 4,440 140,643 635,640,046
한미글로벌 (053690) 17,990 1030 6.07 16,880 18,010 16,600 195,000 3,394,344,425
테이팩스 (055490) 12,720 -240 -1.85 12,900 13,090 12,710 15,536 199,752,400
신한지주 (055550) 56,500 200 .36 55,800 56,800 55,700 891,251 50,217,286,800
현대홈쇼핑 (057050) 53,700 -600 -1.1 54,300 54,300 52,600 20,116 1,069,566,150
포스코스틸리온 (058430) 35,950 -1200 -3.23 36,900 37,150 35,800 22,606 818,504,150
세아홀딩스 (058650) 94,700 -4000 -4.05 98,600 100,000 93,200 5,753 543,068,700
다스코 (058730) 2,995 -20 -.66 2,985 3,030 2,950 96,492 288,267,196
KTcs (058850) 2,900 55 1.93 2,865 2,925 2,850 413,577 1,197,331,618
KTis (058860) 2,950 10 .34 2,950 2,985 2,920 212,674 627,948,595
HL홀딩스 (060980) 38,200 50 .13 38,200 38,500 37,850 19,106 728,217,350
산일전기 (062040) 68,900 1800 2.68 66,900 69,200 66,000 248,667 16,881,155,200
종근당바이오 (063160) 22,450 -450 -1.97 22,850 22,850 22,350 5,505 123,833,000
현대로템 (064350) 141,200 4600 3.37 139,700 141,700 136,600 1,185,759 166,106,066,600
LG씨엔에스 (064400) 51,400 -700 -1.34 52,300 53,100 51,000 230,416 11,939,056,600
SNT모티브 (064960) 29,450 -1100 -3.6 30,550 30,700 29,050 134,149 3,949,658,600
LG전자 (066570) 69,000 -2600 -3.63 70,800 70,900 68,300 631,617 43,820,231,350
LG전자우 (066575) 34,450 -650 -1.85 35,100 35,100 34,100 27,613 952,967,250
엘앤에프 (066970) 48,000 200 .42 48,450 48,450 47,425 263,879 12,633,584,675
세이브존I&C (067830) 2,515 65 2.65 2,465 2,530 2,455 89,987 224,853,750
셀트리온 (068270) 155,600 2600 1.7 156,000 156,500 154,000 539,944 83,710,552,200
삼성출판사 (068290) 19,660 2080 11.83 17,880 20,600 17,680 200,585 3,899,684,540
TKG휴켐스 (069260) 16,040 -150 -.93 16,060 16,190 15,970 37,009 594,309,800
대호에이엘 (069460) 1,761 -26 -1.45 1,778 1,805 1,733 819,470 1,446,911,804
대웅제약 (069620) 144,300 400 .28 142,100 144,300 141,800 12,749 1,822,810,400
한세엠케이 (069640) 1,676 157 10.34 1,564 1,920 1,474 6,632,506 11,574,617,912
DSR제강 (069730) 3,580 -30 -.83 3,610 3,615 3,570 6,852 24,557,095
현대백화점 (069960) 69,700 -400 -.57 69,400 70,700 68,800 74,634 5,209,401,650
모나용평 (070960) 4,220 0 0 4,180 4,255 4,070 153,692 640,051,825
한국금융지주 (071050) 100,200 100 .1 100,000 100,300 98,100 206,754 20,511,461,050
한국금융지주우 (071055) 74,200 -700 -.93 74,900 75,900 72,500 29,341 2,163,092,950
하이스틸 (071090) 4,095 -90 -2.15 4,145 4,200 4,045 485,983 2,002,285,761
지역난방공사 (071320) 76,700 400 .52 76,800 77,600 75,100 32,301 2,466,373,650
롯데하이마트 (071840) 7,730 -100 -1.28 7,800 7,800 7,670 21,545 166,132,150
코아스 (071950) 9,710 0 0 9,740 9,750 9,610 8,502 82,546,980
HD현대마린엔진 (071970) 41,500 -450 -1.07 42,600 42,600 41,050 301,307 12,516,067,125
유엔젤 (072130) 5,070 30 .6 5,010 5,070 4,970 74,057 371,072,175
농심홀딩스 (072710) 73,400 300 .41 73,100 73,900 72,800 5,983 438,720,550
금호타이어 (073240) 4,165 -40 -.95 4,175 4,202 4,150 377,913 1,575,258,031
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,290 0 0 3,280 3,370 3,260 20,599 67,914,285
세진중공업 (075580) 11,490 -160 -1.37 12,130 12,220 11,430 1,990,627 23,382,483,395
유니퀘스트 (077500) 6,260 140 2.29 6,080 6,440 6,070 166,179 1,047,623,385
STX엔진 (077970) 24,950 100 .4 25,100 25,250 24,650 137,647 3,429,913,325
텔코웨어 (078000) 12,920 -10 -.08 12,930 12,940 12,920 52,133 673,888,195
에이블씨엔씨 (078520) 7,120 50 .71 7,100 7,180 7,080 63,060 450,251,425
GS (078930) 40,800 200 .49 40,250 41,350 40,250 254,732 10,425,400,750
GS우 (078935) 38,500 200 .52 38,300 38,700 38,300 4,908 189,116,050
CJ CGV (079160) 4,560 5 .11 4,580 4,600 4,505 104,211 473,704,082
현대리바트 (079430) 7,860 10 .13 7,900 7,940 7,800 17,841 140,112,670
LIG넥스원 (079550) 445,500 12000 2.77 452,000 458,000 442,000 162,936 73,249,061,750
전진건설로봇 (079900) 48,400 -1000 -2.02 49,400 49,400 47,800 75,186 3,635,057,925
휴비스 (079980) 2,890 20 .7 2,870 2,945 2,855 47,810 138,611,728
일진다이아 (081000) 12,020 -40 -.33 11,970 12,180 11,950 9,430 113,812,350
미스토홀딩스 (081660) 35,250 -800 -2.22 35,700 35,850 35,000 129,694 4,571,420,225
동양생명 (082640) 5,450 -150 -2.68 5,520 5,610 5,400 138,153 757,134,095
한화엔진 (082740) 28,400 250 .89 28,550 28,550 27,750 642,994 18,103,241,950
그린케미칼 (083420) 7,790 -320 -3.95 8,210 8,230 7,600 305,266 2,392,581,615
대한제강 (084010) 16,810 110 .66 16,700 16,980 16,690 12,981 217,870,610
동양고속 (084670) 7,370 20 .27 7,350 7,450 7,320 2,183 16,085,080
이월드 (084680) 1,424 -5 -.35 1,429 1,450 1,419 138,545 197,595,423
대상홀딩스 (084690) 9,250 -140 -1.49 9,370 9,370 9,220 100,225 929,435,985
대상홀딩스우 (084695) 14,130 -130 -.91 14,010 14,210 13,910 9,361 131,268,520
TBH글로벌 (084870) 1,191 -5 -.42 1,195 1,196 1,167 20,785 24,586,372
엔케이 (085310) 850 18 2.16 832 887 826 555,582 477,737,211
미래에셋생명 (085620) 5,440 -70 -1.27 5,510 5,590 5,400 20,846 114,846,140
현대글로비스 (086280) 111,500 1500 1.36 109,000 111,600 108,900 106,138 11,776,188,400
하나금융지주 (086790) 70,100 -400 -.57 69,900 70,700 69,600 511,966 35,842,543,200
이리츠코크렙 (088260) 4,675 -5 -.11 4,710 4,760 4,650 29,102 136,492,518
한화생명 (088350) 2,825 -5 -.18 2,805 2,850 2,800 1,155,297 3,261,579,372
진도 (088790) 2,010 -15 -.74 2,025 2,080 1,995 17,442 35,404,732
맥쿼리인프라 (088980) 11,650 -30 -.26 11,680 11,700 11,640 467,075 5,452,666,760
HDC현대EP (089470) 3,775 20 .53 3,755 3,800 3,710 51,466 192,143,776
제주항공 (089590) 6,630 -60 -.9 6,680 6,700 6,600 104,176 690,187,700
롯데렌탈 (089860) 31,200 100 .32 31,050 31,300 30,800 25,556 796,208,125
평화산업 (090080) 1,458 -120 -7.6 1,579 1,598 1,451 5,895,262 8,952,567,184
노루페인트 (090350) 9,010 450 5.26 8,590 9,240 8,550 586,154 5,284,390,895
노루페인트우 (090355) 14,260 380 2.74 14,250 14,290 14,170 1,697 24,212,250
메타랩스 (090370) 1,489 4 .27 1,487 1,540 1,458 80,378 119,023,204
아모레퍼시픽 (090430) 136,300 900 .66 135,400 136,800 133,500 241,587 32,783,663,750
아모레퍼시픽우 (090435) 40,750 850 2.13 40,000 41,400 40,000 27,606 1,125,318,775
비에이치 (090460) 12,090 -130 -1.06 12,350 12,500 12,035 167,842 2,040,438,245
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,075 -5 -.24 2,090 2,090 2,055 229,300 473,680,459
디아이씨 (092200) 4,755 -60 -1.25 4,820 4,865 4,740 248,080 1,186,228,223
KEC (092220) 714 -3 -.42 717 721 709 269,042 192,167,161
KPX홀딩스 (092230) 66,000 500 .76 65,200 66,100 65,200 3,975 261,797,400
기신정기 (092440) 2,490 -10 -.4 2,500 2,535 2,470 2,995 7,455,475
DYP (092780) 4,430 -20 -.45 4,455 4,455 4,360 6,550 28,818,141
넥스틸 (092790) 15,520 70 .45 15,320 15,750 15,040 676,304 10,460,950,165
LF (093050) 15,490 50 .32 15,630 15,630 15,410 18,575 287,045,625
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,950 22 1.14 1,957 2,150 1,905 2,610,782 5,238,100,527
후성 (093370) 4,010 10 .25 3,990 4,065 3,955 175,345 702,555,705
효성ITX (094280) 12,030 -60 -.5 12,150 12,150 11,970 13,293 159,687,125
맵스리얼티1 (094800) 4,370 0 0 4,400 4,400 4,340 42,942 186,964,195
AJ네트웍스 (095570) 3,775 -10 -.26 3,825 3,890 3,765 413,379 1,585,122,674
웅진씽크빅 (095720) 1,700 -43 -2.47 1,720 1,743 1,695 200,948 343,886,926
JW홀딩스 (096760) 3,220 -20 -.62 3,250 3,260 3,205 48,525 156,604,588
SK이노베이션 (096770) 82,000 -1500 -1.8 82,700 83,300 81,400 193,784 15,882,634,150
SK이노베이션우 (096775) 56,700 -900 -1.56 58,100 58,100 56,200 1,639 93,633,000
HJ중공업 (097230) 7,500 -70 -.92 7,670 7,800 7,400 982,221 7,404,199,965
엠씨넥스 (097520) 27,200 -800 -2.86 27,900 28,000 27,000 46,524 1,272,808,675
CJ제일제당 (097950) 225,000 1000 .45 223,000 226,000 222,500 36,665 8,231,831,750
CJ제일제당 우 (097955) 134,000 500 .37 133,500 134,500 133,500 2,835 379,916,250
SK오션플랜트 (100090) 18,000 -250 -1.37 18,380 18,490 17,750 540,413 9,703,237,175
비상교육 (100220) 5,610 -90 -1.58 5,660 5,730 5,500 115,516 648,757,385
진양홀딩스 (100250) 3,070 0 0 3,080 3,080 3,050 21,984 67,360,345
SNT에너지 (100840) 43,500 -200 -.46 43,500 44,300 42,800 181,837 7,899,411,325
인바이오젠 (101140) 11,520 -780 -6.34 12,310 12,450 11,470 16,297 191,121,510
해태제과식품 (101530) 6,850 10 .15 6,860 6,890 6,780 25,041 170,857,925
동성케미컬 (102260) 3,995 -25 -.62 4,020 4,040 3,990 20,394 81,762,305
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,840 -40 -.37 10,770 10,910 10,705 7,447 80,304,350
풍산 (103140) 63,400 -100 -.16 63,700 64,600 62,700 216,688 13,742,132,450
일진전기 (103590) 30,750 150 .49 30,500 30,950 29,950 410,085 12,490,006,200
한국철강 (104700) 9,180 200 2.23 9,000 9,210 8,990 31,746 290,094,720
KB금융 (105560) 101,900 -100 -.1 101,000 102,000 100,400 1,099,027 111,475,166,552
한세실업 (105630) 10,400 40 .39 10,260 10,420 10,260 85,152 881,173,620
우진 (105840) 8,890 -220 -2.41 8,880 9,080 8,780 298,045 2,657,782,180
미원홀딩스 (107590) 74,500 0 0 74,000 74,500 74,000 43 3,196,400
LX세미콘 (108320) 59,200 -200 -.34 58,800 59,800 58,600 12,808 759,408,700
LX하우시스 (108670) 29,400 200 .68 29,200 29,700 29,200 5,482 161,525,450
LX하우시스우 (108675) 18,170 90 .5 18,390 18,390 18,030 598 10,890,190
주성코퍼레이션 (109070) 936 1 .11 933 967 921 267,528 248,910,810
호전실업 (111110) 8,490 -10 -.12 8,510 8,570 8,340 26,158 220,255,270
동인기연 (111380) 14,090 -550 -3.76 14,560 14,840 13,990 108,301 1,528,460,075
영원무역 (111770) 58,900 -1900 -3.13 60,000 60,700 58,200 48,671 2,864,459,700
씨에스윈드 (112610) 42,850 800 1.9 42,100 43,550 41,400 356,737 15,281,472,550
GKL (114090) 14,190 110 .78 14,010 14,320 13,920 204,074 2,885,885,725
대성에너지 (117580) 7,710 -20 -.26 7,730 7,790 7,690 16,952 130,755,580
메타케어 (118000) 360 10 2.86 351 373 348 2,628,970 954,345,874
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 100,000 -300 -.3 99,200 100,600 99,000 1,568 156,080,200
코오롱인더 (120110) 31,450 950 3.11 30,350 32,300 30,200 146,824 4,621,878,625
코오롱인더우 (120115) 20,750 300 1.47 20,500 20,850 20,300 8,286 171,104,100
아이마켓코리아 (122900) 8,010 0 0 8,020 8,040 7,960 28,932 231,753,140
한국화장품 (123690) 6,810 0 0 6,770 6,900 6,750 30,753 210,022,700
SJM (123700) 3,175 30 .95 3,145 3,185 3,140 26,710 84,535,070
한국자산신탁 (123890) 2,355 -20 -.84 2,380 2,380 2,335 144,799 340,063,758
현대퓨처넷 (126560) 3,215 -5 -.16 3,190 3,250 3,175 68,188 219,358,577
수산인더스트리 (126720) 27,450 650 2.43 26,250 28,400 25,900 355,100 9,792,476,750
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 306,000 -1000 -.33 305,000 306,000 299,000 45,619 13,872,729,750
인터지스 (129260) 2,530 -40 -1.56 2,575 2,580 2,510 112,152 283,516,038
한전산업 (130660) 12,170 -130 -1.06 12,080 12,360 12,020 275,241 3,351,408,680
화인베스틸 (133820) 940 148 18.69 866 1,029 851 14,270,213 14,157,563,989
미원화학 (134380) 79,400 1400 1.79 78,100 79,800 78,100 293 23,276,100
시디즈 (134790) 27,800 1650 6.31 26,050 27,800 26,000 9,644 259,526,950
선진 (136490) 9,930 500 5.3 9,400 9,940 9,330 321,825 3,151,279,115
에스디바이오센서 (137310) 12,070 1180 10.84 13,200 13,550 11,890 2,829,975 36,027,998,100
메리츠금융지주 (138040) 109,500 0 0 108,900 111,400 108,500 218,246 23,931,363,250
코오롱ENP (138490) 6,320 10 .16 6,270 6,340 6,240 30,924 194,632,850
BNK금융지주 (138930) 10,600 20 .19 10,480 10,630 10,430 683,954 7,225,593,670
iM금융지주 (139130) 10,600 0 0 10,500 10,620 10,420 499,669 5,273,494,735
이마트 (139480) 87,500 0 0 86,700 87,600 86,200 102,979 8,960,457,100
아주스틸 (139990) 3,960 60 1.54 3,945 3,970 3,885 38,557 151,617,315
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,570 -11 -.7 1,581 1,608 1,520 6,708 10,511,565
다이나믹디자인 (145210) 1,018 35 3.56 983 1,045 983 93,449 94,213,314
케이탑리츠 (145270) 900 -6 -.66 909 911 897 260,523 234,738,879
덴티움 (145720) 61,200 -100 -.16 60,800 61,800 60,400 29,754 1,812,508,800
삼양사 (145990) 49,450 1050 2.17 48,500 50,100 48,400 19,702 975,359,125
삼양사우 (145995) 32,500 500 1.56 32,300 32,900 32,300 2,117 69,167,300
한국ANKOR유전 (152550) 250 -1 -.4 249 253 246 428,488 107,272,770
DSR (155660) 3,765 -5 -.13 3,770 3,820 3,765 7,458 28,161,895
애경케미칼 (161000) 9,110 -90 -.98 9,280 9,320 9,050 150,658 1,379,083,370
한국타이어앤테크놀로지 (161390) 37,550 -450 -1.18 37,750 38,150 37,400 442,173 16,709,720,067
한국콜마 (161890) 83,900 0 0 83,300 84,600 82,200 151,440 12,609,563,750
동일고무벨트 (163560) 7,120 -110 -1.52 7,230 7,350 7,050 43,230 308,462,400
동아에스티 (170900) 47,650 250 .53 47,450 47,950 47,350 12,959 615,535,050
JB금융지주 (175330) 17,940 -140 -.77 17,900 17,980 17,730 322,382 5,758,101,580
PI첨단소재 (178920) 17,960 -280 -1.54 18,140 18,780 17,420 252,317 4,587,478,135
한진칼 (180640) 135,000 2100 1.58 131,600 135,300 126,600 242,508 31,772,840,100
한진칼우 (18064K) 44,100 1050 2.44 42,050 47,650 39,600 305,860 13,576,653,050
NHN (181710) 18,900 130 .69 18,900 19,160 18,760 73,502 1,388,870,460
아세아시멘트 (183190) 11,560 150 1.31 11,300 11,580 11,300 57,377 656,389,415
종근당 (185750) 82,200 -100 -.12 81,700 82,600 81,200 23,217 1,900,981,600
더블유게임즈 (192080) 50,800 -600 -1.17 50,900 51,200 50,200 27,185 1,376,039,750
쿠쿠홀딩스 (192400) 29,450 -400 -1.34 29,850 30,000 29,200 22,064 651,655,825
드림텍 (192650) 5,790 -120 -2.03 5,850 5,910 5,680 219,033 1,259,675,270
코스맥스 (192820) 207,500 -3500 -1.66 209,000 214,500 205,500 45,765 9,545,058,250
제이에스코퍼레이션 (194370) 11,770 2710 29.91 9,100 11,770 9,100 3,861,773 43,373,780,310
해성디에스 (195870) 18,110 -130 -.71 18,290 18,290 17,970 66,823 1,205,983,410
서연이화 (200880) 10,790 -150 -1.37 10,910 11,000 10,700 98,849 1,068,046,900
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 33,200 -300 -.9 33,200 33,350 32,900 128,634 4,257,033,200
삼성바이오로직스 (207940) 1,026,000 -17000 -1.63 1,033,000 1,042,000 1,023,000 63,210 65,124,320,500
디와이파워 (210540) 12,170 -240 -1.93 12,400 12,400 12,150 26,567 325,353,880
SK디앤디 (210980) 9,300 -10 -.11 9,310 9,460 9,200 38,642 359,339,790
한솔제지 (213500) 8,480 30 .36 8,450 8,480 8,400 24,671 208,520,370
이노션 (214320) 17,780 30 .17 17,750 17,950 17,670 39,698 706,400,410
금호에이치티 (214330) 661 6 .92 658 662 650 336,381 221,106,124
경보제약 (214390) 5,330 -10 -.19 5,420 5,440 5,270 7,338 39,019,090
토니모리 (214420) 8,760 -40 -.45 8,750 9,090 8,700 253,839 2,247,127,990
잇츠한불 (226320) 12,300 80 .65 12,130 12,640 12,000 23,145 286,026,005
현대코퍼레이션홀딩스 (227840) 11,560 0 0 11,600 11,630 11,500 9,668 111,743,640
LS에코에너지 (229640) 33,300 -1700 -4.86 34,200 34,450 32,250 238,511 7,895,264,725
JW생명과학 (234080) 11,990 -160 -1.32 12,190 12,190 11,870 24,721 295,926,875
두산밥캣 (241560) 45,800 -650 -1.4 46,000 46,500 45,600 147,820 6,778,178,800
화승엔터프라이즈 (241590) 7,610 -150 -1.93 7,740 7,780 7,580 101,834 776,692,350
에이플러스에셋 (244920) 5,460 160 3.02 5,240 5,580 5,240 239,080 1,311,964,040
솔루엠 (248070) 15,470 -190 -1.21 15,730 15,730 15,280 184,365 2,846,271,110
샘표식품 (248170) 25,850 0 0 25,850 26,150 25,700 15,852 410,376,125
일동제약 (249420) 12,110 -80 -.66 12,220 12,430 11,950 63,229 768,805,420
넷마블 (251270) 51,300 -1100 -2.1 51,500 52,300 51,000 61,260 3,145,630,200
크래프톤 (259960) 381,000 -1500 -.39 379,000 384,000 374,500 58,781 22,339,268,000
크라운제과 (264900) 8,390 -50 -.59 8,440 8,510 8,350 8,262 69,597,930
크라운제과우 (26490K) 9,520 -110 -1.14 9,600 9,670 9,500 2,310 22,036,040
HD현대 (267250) 86,900 -300 -.34 86,900 88,000 86,200 166,598 14,473,184,850
HD현대일렉트릭 (267260) 392,500 3500 .9 385,500 392,500 384,000 110,623 43,024,788,250
HD현대건설기계 (267270) 68,400 -1600 -2.29 70,300 70,600 67,400 129,939 8,835,887,050
경동도시가스 (267290) 18,720 -20 -.11 18,740 18,800 18,670 7,400 138,623,110
아시아나IDT (267850) 11,420 20 .18 11,470 11,540 11,370 1,600 18,250,460
미원에스씨 (268280) 163,000 -1700 -1.03 166,900 166,900 161,800 415 67,616,100
오리온 (271560) 111,700 500 .45 110,600 112,700 110,500 110,491 12,319,892,100
일진하이솔루스 (271940) 12,250 -160 -1.29 12,330 12,330 12,050 51,531 625,468,545
제일약품 (271980) 12,600 -30 -.24 12,740 12,740 12,460 27,209 341,423,555
한화시스템 (272210) 46,100 250 .55 46,450 46,900 45,400 1,711,515 79,135,779,750
진에어 (272450) 9,210 -30 -.32 9,200 9,230 9,100 69,822 639,274,380
삼양패키징 (272550) 12,990 -150 -1.14 13,170 13,170 12,990 14,342 186,951,895
에이피알 (278470) 118,200 8300 7.55 111,200 120,700 110,400 970,872 112,934,023,500
롯데웰푸드 (280360) 111,400 800 .72 110,100 111,500 109,900 11,242 1,247,032,800
케이씨텍 (281820) 24,800 -950 -3.69 26,100 26,100 24,650 94,740 2,358,830,525
BGF리테일 (282330) 101,200 -600 -.59 100,900 102,300 100,800 21,085 2,140,576,500
쿠쿠홈시스 (284740) 26,600 -300 -1.12 26,800 26,900 26,050 51,951 1,378,193,175
SK케미칼 (285130) 54,400 -100 -.18 53,900 54,900 53,800 34,990 1,899,650,450
SK케미칼우 (28513K) 23,750 400 1.71 23,500 23,800 23,100 7,621 179,538,250
롯데이노베이트 (286940) 18,370 0 0 18,170 18,540 18,170 5,149 94,676,920
하나제약 (293480) 11,610 -30 -.26 11,790 11,790 11,590 4,935 57,441,280
신한알파리츠 (293940) 5,700 -10 -.18 5,700 5,720 5,670 97,527 555,259,435
HDC현대산업개발 (294870) 23,800 250 1.06 23,950 24,400 23,350 225,939 5,367,768,850
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 255,000 9000 3.66 244,000 265,000 242,500 42,131 10,855,932,250
효성중공업 (298040) 609,000 9000 1.5 597,000 610,000 592,000 40,114 24,133,633,500
HS효성첨단소재 (298050) 201,000 5600 2.87 194,000 205,000 192,000 14,112 2,831,975,700
에어부산 (298690) 2,205 25 1.15 2,185 2,215 2,160 238,655 522,089,583
한일시멘트 (300720) 18,900 300 1.61 18,600 18,930 18,440 120,992 2,261,424,365
SK바이오사이언스 (302440) 43,000 250 .58 42,800 43,100 42,050 81,328 3,476,344,250
세아제강 (306200) 167,500 1200 .72 166,400 170,700 165,500 11,088 1,874,296,850
현대오토에버 (307950) 144,300 2900 2.05 142,000 145,000 140,300 75,054 10,776,625,300
씨티알모빌리티 (308170) 5,810 -150 -2.52 5,910 5,910 5,760 3,401 19,833,640
우리금융지주 (316140) 18,290 -10 -.05 18,150 18,310 18,150 1,134,206 20,676,356,075
자이에스앤디 (317400) 3,540 75 2.16 3,465 3,595 3,465 39,037 137,987,204
HD현대에너지솔루션 (322000) 39,600 -1700 -4.12 42,200 42,250 39,050 495,147 19,819,851,600
카카오뱅크 (323410) 23,550 450 1.95 22,850 23,550 22,850 466,027 10,892,388,225
SK바이오팜 (326030) 90,800 300 .33 89,600 90,800 89,000 128,104 11,511,018,400
HD현대중공업 (329180) 412,000 -500 -.12 412,000 416,000 406,500 124,096 51,073,604,000
롯데리츠 (330590) 3,690 0 0 3,730 3,730 3,660 166,610 615,483,172
이지스밸류리츠 (334890) 4,720 20 .43 4,740 4,740 4,690 90,720 427,737,206
두산퓨얼셀 (336260) 16,620 20 .12 16,440 16,670 16,440 121,166 2,000,535,055
두산퓨얼셀1우 (33626K) 4,700 -10 -.21 4,705 4,740 4,655 11,891 55,791,240
두산퓨얼셀2우B (33626L) 7,890 -90 -1.13 7,910 7,970 7,790 1,838 14,402,830
솔루스첨단소재 (336370) 7,280 -100 -1.36 7,380 7,410 7,150 92,012 665,096,075
솔루스첨단소재1우 (33637K) 1,622 -21 -1.28 1,635 1,641 1,619 26,222 42,597,297
솔루스첨단소재2우B (33637L) 3,955 -20 -.5 4,000 4,000 3,885 13,040 50,998,372
NH프라임리츠 (338100) 4,550 0 0 4,550 4,590 4,545 30,762 140,342,395
교촌에프앤비 (339770) 4,835 -15 -.31 4,805 4,870 4,755 77,437 371,371,209
KCC글라스 (344820) 29,700 -400 -1.33 30,150 30,250 29,550 50,235 1,492,823,400
제이알글로벌리츠 (348950) 2,785 30 1.09 2,755 2,790 2,745 532,740 1,477,379,637
이지스레지던스리츠 (350520) 4,230 -20 -.47 4,250 4,250 4,225 23,888 101,236,435
하이브 (352820) 286,500 -3000 -1.04 288,500 291,000 282,000 153,786 44,092,613,250
대덕전자 (353200) 14,450 -210 -1.43 14,660 14,670 14,350 119,894 1,728,450,095
대덕전자1우 (35320K) 7,340 -90 -1.21 7,420 7,450 7,310 3,602 26,540,600
코람코라이프인프라리츠 (357120) 4,510 0 0 4,535 4,535 4,475 122,861 551,881,185
미래에셋맵스리츠 (357250) 2,795 -15 -.53 2,820 2,820 2,790 25,731 72,103,476
마스턴프리미어리츠 (357430) 1,468 5 .34 1,471 1,471 1,461 22,138 32,412,429
SK아이이테크놀로지 (361610) 19,960 -540 -2.63 20,350 20,400 19,950 143,207 2,870,127,825
티와이홀딩스 (363280) 2,600 140 5.69 2,430 2,635 2,415 115,589 290,250,347
티와이홀딩스우 (36328K) 3,760 90 2.45 3,690 3,785 3,690 6,535 24,428,940
ESR켄달스퀘어리츠 (365550) 4,345 -155 -3.44 4,515 4,520 4,265 1,039,082 4,499,318,890
한컴라이프케어 (372910) 2,925 0 0 2,920 2,940 2,880 153,892 446,469,404
LG에너지솔루션 (373220) 272,500 -5500 -1.98 275,500 276,500 268,500 149,335 40,570,906,750
DL이앤씨 (375500) 48,750 -150 -.31 48,450 49,300 47,850 219,518 10,654,487,200
DL이앤씨우 (37550K) 20,000 10 .05 19,990 20,250 19,970 2,682 53,793,210
DL이앤씨2우(전환) (37550L) 31,200 -150 -.48 31,050 31,350 30,800 1,978 61,529,125
디앤디플랫폼리츠 (377190) 3,270 20 .62 3,270 3,270 3,240 39,204 127,354,090
카카오페이 (377300) 35,950 3850 11.99 31,800 36,250 31,800 1,389,212 48,389,499,875
바이오노트 (377740) 5,050 150 3.06 5,140 5,200 4,985 273,412 1,391,583,785
화승알앤에이 (378850) 3,155 -5 -.16 3,160 3,185 3,115 20,611 64,823,050
케이카 (381970) 15,160 80 .53 15,010 15,300 14,960 94,101 1,425,639,810
F&F (383220) 76,600 -300 -.39 76,600 77,400 74,900 77,125 5,870,106,050
LX홀딩스 (383800) 7,340 -80 -1.08 7,400 7,420 7,300 76,969 565,966,385
LX홀딩스1우 (38380K) 8,670 30 .35 8,710 8,710 8,670 81 703,890
SK리츠 (395400) 4,800 -20 -.41 4,860 4,860 4,750 250,321 1,199,935,565
미래에셋글로벌리츠 (396690) 2,775 -5 -.18 2,785 2,785 2,750 26,009 71,909,257
NH올원리츠 (400760) 3,665 20 .55 3,665 3,670 3,635 30,951 113,034,530
SK스퀘어 (402340) 100,500 -2000 -1.95 100,200 102,500 99,500 281,965 28,288,039,500
쏘카 (403550) 13,120 40 .31 13,430 13,430 12,910 6,130 79,891,830
신한서부티엔디리츠 (404990) 3,630 140 4.01 3,445 3,645 3,445 156,251 560,044,756
KB발해인프라 (415640) 8,090 -10 -.12 8,060 8,090 8,030 28,777 232,398,105
코람코더원리츠 (417310) 5,180 -40 -.77 5,250 5,250 5,140 29,134 150,341,045
KB스타리츠 (432320) 4,000 -5 -.12 4,005 4,010 3,970 54,956 219,717,790
HD현대마린솔루션 (443060) 174,600 5300 3.13 171,000 178,000 167,600 508,647 88,333,794,050
유니드비티플러스 (446070) 4,030 -5 -.12 4,035 4,080 3,990 28,502 114,912,415
삼성FN리츠 (448730) 4,610 10 .22 4,610 4,610 4,560 46,222 212,097,314
에코프로머티 (450080) 41,050 -1900 -4.42 42,400 42,550 40,600 531,356 21,916,654,300
코오롱모빌리티그룹 (450140) 2,125 70 3.41 2,060 2,135 2,060 148,920 313,396,865
코오롱모빌리티그룹우 (45014K) 3,045 10 .33 3,060 3,060 3,000 2,225 6,734,715
한화리츠 (451800) 3,780 0 0 3,780 3,780 3,755 122,915 463,106,463
한화갤러리아 (452260) 1,186 -7 -.59 1,194 1,204 1,173 462,153 546,979,103
한화갤러리아우 (45226K) 2,225 0 0 2,210 2,280 2,210 1,238 2,765,750
현대그린푸드 (453340) 17,120 -530 -3 17,450 17,650 16,950 88,266 1,512,989,845
두산로보틱스 (454910) 47,050 -700 -1.47 48,050 48,050 46,700 110,937 5,215,583,775
OCI (456040) 52,500 -800 -1.5 52,900 53,200 52,100 20,550 1,079,547,400
이수스페셜티케미컬 (457190) 39,950 -250 -.62 40,300 40,300 38,800 160,591 6,312,633,400
동국씨엠 (460850) 6,190 -120 -1.9 6,260 6,320 6,190 37,278 232,594,405
동국제강 (460860) 8,340 -590 -6.61 8,740 8,850 8,290 344,059 2,914,385,780
조선내화 (462520) 12,880 -90 -.69 12,900 13,070 12,700 6,596 84,779,005
시프트업 (462870) 48,100 -1150 -2.34 48,750 49,300 47,500 394,744 18,982,629,600
STX그린로지스 (465770) 8,470 -100 -1.17 8,520 8,650 8,370 70,166 596,102,170
SK이터닉스 (475150) 18,920 -870 -4.4 19,860 19,930 18,880 911,834 17,490,935,630
더본코리아 (475560) 25,400 -200 -.78 25,600 25,600 25,300 27,344 695,288,375
씨케이솔루션 (480370) 10,940 10 .09 10,940 11,250 10,820 113,631 1,254,127,475
신한글로벌액티브리츠 (481850) 1,531 -4 -.26 1,543 1,543 1,520 37,249 56,881,400
달바글로벌 (483650) 144,300 2800 1.98 137,100 148,800 135,600 1,185,386 169,821,958,900
엠앤씨솔루션 (484870) 131,200 2900 2.26 132,000 133,000 127,000 52,169 6,767,308,350
HS효성 (487570) 39,900 350 .88 39,600 39,950 39,450 4,068 161,558,250
한화비전 (489790) 55,600 -100 -.18 55,700 56,500 55,400 434,169 24,238,797,200
GS피앤엘 (499790) 30,600 2300 8.13 28,850 32,200 28,600 1,037,636 32,049,960,500
엘브이엠씨홀딩스 (900140) 1,752 -10 -.57 1,770 1,790 1,732 347,799 612,514,026
프레스티지바이오파마 (950210) 14,230 -430 -2.93 15,030 15,150 14,220 213,295 3,137,555,330

Leave a Comment