KOSPI 20250528

KOSPI 일별 조회 데이터 [962] (2025-05-28)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,430 20 .31 6,430 6,470 6,370 31,856 204,654,850
KR모터스 (000040) 434 34 8.5 400 479 400 5,271,435 2,372,932,198
경방 (000050) 7,200 200 2.86 7,000 7,310 6,980 223,311 1,602,748,030
삼양홀딩스 (000070) 68,900 5100 7.99 64,000 69,600 64,000 115,149 7,765,668,400
삼양홀딩스우 (000075) 66,900 3800 6.02 63,600 66,900 63,600 2,228 147,145,500
하이트진로 (000080) 19,530 250 1.3 19,270 19,540 19,230 235,222 4,573,588,890
하이트진로2우B (000087) 15,400 70 .46 15,330 15,420 15,310 1,916 29,419,130
유한양행 (000100) 104,500 -700 -.67 106,000 106,100 104,100 273,353 28,715,507,800
유한양행우 (000105) 97,800 100 .1 97,700 98,900 97,600 4,313 422,784,350
CJ대한통운 (000120) 80,500 700 .88 79,800 80,900 79,800 55,246 4,452,540,750
하이트진로홀딩스 (000140) 8,840 150 1.73 8,690 8,860 8,670 55,815 490,863,235
하이트진로홀딩스우 (000145) 10,690 -10 -.09 10,690 10,690 10,510 952 10,105,510
두산 (000150) 469,500 -4500 -.95 493,000 494,000 460,500 260,985 124,449,411,750
두산우 (000155) 318,500 2500 .79 323,500 350,000 305,000 151,481 49,511,938,750
두산2우B (000157) 362,000 -8000 -2.16 387,500 387,500 350,000 10,511 3,906,955,250
성창기업지주 (000180) 1,424 11 .78 1,416 1,433 1,400 70,455 99,752,933
DL (000210) 42,800 1300 3.13 41,850 44,350 41,850 181,775 7,815,138,575
DL우 (000215) 21,850 450 2.1 21,400 22,150 21,250 8,142 176,994,600
유유제약 (000220) 4,600 0 0 4,660 4,660 4,550 66,099 302,701,290
유유제약1우 (000225) 5,200 40 .78 5,190 5,300 5,100 4,137 21,322,060
유유제약2우B (000227) 10,270 70 .69 10,350 10,350 10,120 1,393 14,271,890
일동홀딩스 (000230) 6,640 -140 -2.06 6,910 6,930 6,450 84,872 570,487,195
한국앤컴퍼니 (000240) 16,760 70 .42 16,650 17,100 16,580 183,566 3,081,231,910
기아 (000270) 89,000 800 .91 88,500 90,000 88,500 842,967 75,187,670,650
DH오토넥스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 17,620 940 5.64 16,820 17,880 16,630 77,358 1,342,617,385
노루홀딩스우 (000325) 31,650 50 .16 31,000 31,650 30,850 834 26,052,900
한화손해보험 (000370) 4,425 -15 -.34 4,450 4,520 4,420 179,072 798,506,595
삼화페인트 (000390) 6,060 60 1 6,020 6,080 5,990 29,284 176,980,930
롯데손해보험 (000400) 1,577 23 1.48 1,554 1,585 1,549 197,341 308,710,455
대원강업 (000430) 3,610 20 .56 3,600 3,615 3,550 31,223 112,062,680
CR홀딩스 (000480) 5,300 60 1.15 5,240 5,310 5,240 6,095 32,227,920
대동 (000490) 10,550 120 1.15 10,570 10,690 10,510 99,084 1,049,864,255
가온전선 (000500) 73,700 -2100 -2.77 76,000 76,500 73,300 141,217 10,577,746,150
삼일제약 (000520) 11,040 -230 -2.04 11,410 11,980 10,990 191,092 2,143,059,500
흥국화재 (000540) 3,885 30 .78 3,855 3,945 3,835 195,625 761,889,665
흥국화재우 (000545) 7,500 90 1.21 7,420 7,680 7,360 30,831 230,551,330
CS홀딩스 (000590) 75,500 200 .27 75,300 76,000 75,300 900 68,538,100
동아쏘시오홀딩스 (000640) 108,000 4500 4.35 103,900 108,800 103,600 18,743 2,013,407,900
천일고속 (000650) 40,300 250 .62 39,950 40,700 39,600 355 14,230,850
SK하이닉스 (000660) 208,000 5500 2.72 206,500 209,500 206,000 3,161,188 657,413,056,500
영풍 (000670) 37,000 850 2.35 36,600 37,900 36,150 51,566 1,920,276,100
LS네트웍스 (000680) 3,450 -15 -.43 3,465 3,535 3,440 296,273 1,031,536,206
유수홀딩스 (000700) 5,970 40 .67 5,980 5,980 5,910 23,137 137,589,760
현대건설 (000720) 60,800 -1200 -1.94 64,700 65,100 60,500 3,617,677 225,744,851,300
현대건설우 (000725) 59,600 -1100 -1.81 62,000 63,200 58,600 21,861 1,327,450,900
이화산업 (000760) 11,290 10 .09 11,340 11,340 11,180 276 3,092,310
삼성화재 (000810) 391,500 -3500 -.89 391,000 395,500 386,000 70,837 27,788,086,000
삼성화재우 (000815) 290,500 -500 -.17 291,000 291,000 287,500 7,788 2,254,351,500
화천기공 (000850) 30,850 0 0 31,050 31,300 30,600 3,161 97,640,650
강남제비스코 (000860) 12,260 40 .33 12,220 12,290 12,210 3,398 41,616,125
한화 (000880) 67,500 5700 9.22 62,000 72,400 61,100 2,432,876 164,227,749,000
한화우 (000885) 45,900 1900 4.32 43,950 46,500 43,900 3,509 161,235,650
한화3우B (00088K) 27,700 1250 4.73 26,500 29,000 25,800 492,724 13,670,840,750
보해양조 (000890) 532 1 .19 531 543 530 546,827 293,628,655
유니온 (000910) 4,565 20 .44 4,520 4,610 4,510 118,836 541,800,019
전방 (000950) 24,600 250 1.03 24,250 24,900 24,150 4,010 98,141,850
한국주철관 (000970) 7,030 40 .57 7,010 7,060 6,980 79,967 560,247,145
DB하이텍 (000990) 39,100 600 1.56 38,950 39,500 38,700 84,010 3,287,896,275
페이퍼코리아 (001020) 725 6 .83 735 745 719 32,017 23,352,140
CJ (001040) 135,100 1100 .82 135,000 138,200 130,600 295,012 39,885,858,200
CJ우 (001045) 75,800 2200 2.99 73,700 77,000 73,050 9,535 719,125,400
CJ4우(전환) (00104K) 110,800 3000 2.78 108,000 111,200 106,600 23,927 2,622,551,700
JW중외제약 (001060) 22,350 150 .68 22,200 22,750 22,100 83,773 1,868,319,125
JW중외제약우 (001065) 27,650 -400 -1.43 28,100 28,100 27,600 732 20,246,100
JW중외제약2우B (001067) 61,000 600 .99 60,500 61,000 60,500 12 731,000
대한방직 (001070) 6,250 -70 -1.11 6,330 6,370 6,110 13,491 83,614,890
만호제강 (001080) 27,200 -650 -2.33 27,650 28,000 27,200 512 14,153,700
LX인터내셔널 (001120) 27,450 -500 -1.79 27,850 28,000 27,400 217,653 6,019,682,350
대한제분 (001130) 135,000 1400 1.05 134,100 136,500 133,700 8,207 1,111,442,300
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,955 50 1.72 2,940 3,000 2,910 351,061 1,040,330,071
금호전기 (001210) 1,159 2 .17 1,158 1,174 1,103 255,693 292,379,613
동국홀딩스 (001230) 7,760 310 4.16 7,460 7,800 7,460 95,928 737,592,905
GS글로벌 (001250) 2,590 30 1.17 2,580 2,620 2,560 552,603 1,432,502,927
남광토건 (001260) 8,530 -150 -1.73 8,690 8,800 8,480 32,436 282,755,300
부국증권 (001270) 35,000 950 2.79 34,050 36,500 34,050 9,601 338,550,350
부국증권우 (001275) 23,150 300 1.31 22,850 23,200 22,850 2,666 61,605,050
상상인증권 (001290) 527 62 13.33 465 604 465 12,241,286 6,873,558,889
PKC (001340) 5,710 210 3.82 5,570 5,820 5,330 173,463 985,302,415
삼성제약 (001360) 1,614 -1 -.06 1,664 1,664 1,600 699,272 1,138,067,868
SG글로벌 (001380) 1,747 -2 -.11 1,750 1,756 1,727 123,829 215,958,944
KG케미칼 (001390) 4,250 475 12.58 3,785 4,275 3,785 1,642,919 6,789,576,416
태원물산 (001420) 4,045 -50 -1.22 4,050 4,095 3,905 7,588 30,185,955
세아베스틸지주 (001430) 21,200 850 4.18 21,000 21,800 20,750 290,616 6,224,261,050
대한전선 (001440) 12,580 -120 -.94 12,870 12,890 12,520 1,013,883 12,883,314,425
현대해상 (001450) 24,100 350 1.47 23,650 24,350 23,600 544,192 13,132,040,400
BYC (001460) 34,300 100 .29 34,300 34,400 34,200 1,778 60,879,475
BYC우 (001465) 15,300 140 .92 15,160 15,380 14,880 2,209 33,498,430
삼부토건 (001470) 347 0 0 0 0 0 0 0
현대차증권 (001500) 6,760 210 3.21 6,590 6,910 6,585 757,430 5,140,104,440
SK증권 (001510) 532 21 4.11 514 539 513 3,402,070 1,807,009,375
SK증권우 (001515) 1,765 17 .97 1,748 1,785 1,743 12,249 21,599,609
동양 (001520) 570 1 .18 568 575 566 347,885 197,984,343
동양우 (001525) 4,125 -30 -.72 4,120 4,155 4,120 1,093 4,519,745
동양2우B (001527) 8,400 -50 -.59 8,530 8,530 7,510 2,243 18,526,390
DI동일 (001530) 33,600 -2150 -6.01 35,800 35,800 33,350 78,147 2,703,586,525
조비 (001550) 12,100 -40 -.33 12,130 12,190 11,900 14,613 175,800,505
제일연마 (001560) 9,660 -140 -1.43 9,800 9,800 9,610 9,099 87,987,110
금양 (001570) 9,900 0 0 0 0 0 0 0
케이비아이동국실업 (001620) 483 -12 -2.42 492 492 480 139,836 67,532,820
종근당홀딩스 (001630) 52,200 1900 3.78 51,100 53,100 50,400 12,845 670,414,500
대상 (001680) 21,250 250 1.19 21,000 21,350 21,000 148,633 3,155,131,200
대상우 (001685) 16,460 60 .37 16,400 16,580 16,370 13,582 223,292,885
신영증권 (001720) 107,100 400 .37 107,300 109,500 106,000 15,333 1,649,726,850
SK네트웍스 (001740) 4,045 25 .62 4,030 4,065 4,005 369,697 1,494,445,908
한양증권 (001750) 15,260 530 3.6 14,810 15,550 14,800 77,192 1,179,423,185
한양증권우 (001755) 15,310 440 2.96 15,000 15,350 14,870 8,102 122,849,710
SHD (001770) 16,200 0 0 16,070 16,200 16,030 4,043 65,195,490
알루코 (001780) 2,285 -20 -.87 2,305 2,315 2,255 477,561 1,091,357,498
대한제당 (001790) 2,810 40 1.44 2,780 2,810 2,770 722,078 2,019,525,651
대한제당우 (001795) 2,325 35 1.53 2,300 2,330 2,295 111,153 257,196,017
오리온홀딩스 (001800) 18,560 300 1.64 18,140 18,910 18,140 146,994 2,738,302,650
삼화콘덴서 (001820) 24,400 650 2.74 23,950 24,550 23,850 41,990 1,021,280,900
KISCO홀딩스 (001940) 23,000 950 4.31 22,050 23,100 22,050 27,743 632,250,575
코오롱 (002020) 29,250 3850 15.16 26,400 33,000 26,150 2,143,441 65,604,843,825
코오롱우 (002025) 15,940 780 5.15 15,350 18,840 15,350 394,838 6,905,554,070
아세아 (002030) 284,000 -6000 -2.07 290,000 293,500 279,500 3,896 1,101,623,000
비비안 (002070) 958 13 1.38 945 977 932 488,664 470,019,781
경농 (002100) 9,290 0 0 9,290 9,360 9,250 24,163 224,463,220
고려산업 (002140) 2,745 5 .18 2,750 2,765 2,715 58,690 160,717,568
도화엔지니어링 (002150) 6,570 0 0 6,570 6,590 6,540 15,960 104,828,455
삼양통상 (002170) 49,750 700 1.43 49,450 50,000 48,750 6,214 306,313,475
한국수출포장 (002200) 2,900 5 .17 2,900 2,915 2,890 107,541 311,642,105
동성제약 (002210) 2,780 0 0 0 0 0 0 0
한일철강 (002220) 1,974 7 .36 1,958 2,012 1,953 21,966 43,571,772
고려제강 (002240) 17,390 210 1.22 17,200 17,480 17,180 23,109 400,379,215
아세아제지 (002310) 7,150 -40 -.56 7,190 7,200 7,120 126,151 902,127,060
한진 (002320) 19,900 340 1.74 19,560 20,100 19,400 28,013 553,821,005
넥센타이어 (002350) 6,190 160 2.65 6,030 6,220 5,970 111,833 686,463,325
넥센타이어1우B (002355) 3,030 80 2.71 2,950 3,040 2,820 20,711 61,502,357
SH에너지화학 (002360) 444 6 1.37 438 445 438 186,071 82,271,104
KCC (002380) 294,500 11500 4.06 285,500 297,000 284,000 46,507 13,613,632,500
한독 (002390) 11,470 0 0 11,500 11,560 11,430 8,013 92,076,850
범양건영 (002410) 1,935 0 0 0 0 0 0 0
세기상사 (002420) 5,010 -40 -.79 4,995 5,090 4,995 3,905 19,662,270
삼익악기 (002450) 1,230 1 .08 1,229 1,245 1,219 133,047 163,711,755
HS화성 (002460) 10,160 -30 -.29 10,190 10,200 10,120 5,526 56,183,470
조흥 (002600) 154,200 -900 -.58 155,100 156,800 154,200 30 4,649,500
제일파마홀딩스 (002620) 8,220 130 1.61 8,200 8,250 8,070 6,470 52,986,100
오리엔트바이오 (002630) 1,230 0 0 1,250 1,260 1,171 4,410,240 5,368,409,369
동일제강 (002690) 1,505 -7 -.46 1,512 1,527 1,496 11,633 17,582,107
신일전자 (002700) 1,509 1 .07 1,509 1,520 1,508 221,705 335,238,888
TCC스틸 (002710) 17,730 1270 7.72 16,480 17,900 16,480 244,520 4,243,884,795
국제약품 (002720) 4,805 -5 -.1 4,785 4,930 4,765 226,387 1,089,268,327
보락 (002760) 1,067 8 .76 1,060 1,076 1,058 86,241 91,961,814
진흥기업 (002780) 763 6 .79 764 768 756 376,290 287,322,361
진흥기업우B (002785) 3,490 -50 -1.41 3,570 3,570 3,485 2,427 8,511,830
진흥기업2우B (002787) 7,520 220 3.01 7,440 7,520 7,340 5,083 37,690,130
아모레퍼시픽홀딩스 (002790) 25,650 200 .79 25,200 25,700 25,150 172,196 4,395,663,450
아모레퍼시픽홀딩스우 (002795) 10,750 150 1.42 10,700 10,800 10,610 10,161 108,933,600
아모레퍼시픽홀딩스3우C (00279K) 19,850 200 1.02 19,650 19,850 19,600 11,918 235,064,300
삼영무역 (002810) 14,970 -170 -1.12 15,060 15,170 14,930 16,525 248,102,345
SUN&L (002820) 2,950 50 1.72 2,895 2,950 2,840 10,891 31,326,600
미원상사 (002840) 182,700 4200 2.35 178,500 183,200 176,700 2,092 376,394,750
신풍 (002870) 1,002 3 .3 996 1,019 993 189,220 190,367,558
대유에이텍 (002880) 972 -12 -1.22 983 997 970 64,433 62,928,121
TYM (002900) 5,130 -30 -.58 5,200 5,240 5,100 261,953 1,354,410,070
유성기업 (002920) 1,956 -18 -.91 1,979 1,979 1,855 72,727 142,440,945
한국쉘석유 (002960) 400,000 10000 2.56 390,000 403,000 390,000 3,421 1,361,790,750
금호건설 (002990) 2,965 55 1.89 2,870 3,000 2,870 137,054 405,299,425
금호건설우 (002995) 11,500 -130 -1.12 11,800 11,800 11,490 2,533 29,521,030
부광약품 (003000) 4,280 55 1.3 4,200 4,400 4,200 283,023 1,219,505,475
혜인 (003010) 5,050 75 1.51 4,990 5,090 4,970 96,329 486,465,115
세아제강지주 (003030) 235,000 1000 .43 230,000 236,000 229,000 9,571 2,230,045,000
에이프로젠바이오로직스 (003060) 636 0 0 636 648 629 360,953 231,258,176
코오롱글로벌 (003070) 8,850 110 1.26 8,750 9,180 8,750 63,262 568,631,410
코오롱글로벌우 (003075) 15,250 -130 -.85 15,070 15,500 15,070 3,353 51,368,030
SB성보 (003080) 2,610 20 .77 2,580 2,655 2,570 30,672 80,311,040
대웅 (003090) 19,270 -50 -.26 19,160 19,320 18,870 63,817 1,218,659,405
일성아이에스 (003120) 18,870 -120 -.63 18,990 19,200 18,790 10,328 195,126,150
디아이 (003160) 15,870 1470 10.21 14,790 16,180 14,720 1,571,549 24,688,684,710
일신방직 (003200) 9,450 120 1.29 9,400 9,490 9,300 23,812 223,820,530
대원제약 (003220) 13,660 -10 -.07 13,700 13,750 13,600 22,549 308,276,850
삼양식품 (003230) 1,106,000 -23000 -2.04 1,129,000 1,142,000 1,101,000 53,763 60,068,904,500
태광산업 (003240) 868,000 7000 .81 847,000 878,000 847,000 1,152 995,239,000
흥아해운 (003280) 1,560 13 .84 1,549 1,584 1,549 619,437 971,290,428
한일홀딩스 (003300) 16,250 -170 -1.04 16,420 16,490 16,050 18,490 300,962,925
한국화장품제조 (003350) 49,650 -300 -.6 50,700 50,700 49,400 26,623 1,328,921,525
유화증권 (003460) 2,520 40 1.61 2,480 2,535 2,450 44,415 111,695,392
유화증권우 (003465) 2,450 10 .41 2,450 2,450 2,385 4,043 9,880,150
유안타증권 (003470) 3,160 50 1.61 3,120 3,215 3,070 750,587 2,382,804,501
유안타증권우 (003475) 3,175 60 1.93 3,120 3,190 3,115 32,017 101,206,856
한진중공업홀딩스 (003480) 5,240 120 2.34 5,150 5,270 5,130 103,829 540,954,605
대한항공 (003490) 22,700 150 .67 22,550 22,800 22,450 1,132,861 25,678,718,000
대한항공우 (003495) 23,300 150 .65 23,400 24,750 23,000 35,482 840,475,150
영진약품 (003520) 2,200 5 .23 2,220 2,220 2,170 341,085 747,206,580
한화투자증권 (003530) 4,170 70 1.71 4,145 4,255 4,100 1,374,063 5,758,112,524
한화투자증권우 (003535) 6,300 -70 -1.1 6,390 6,430 6,300 11,901 75,704,300
대신증권 (003540) 20,600 -50 -.24 20,700 20,950 20,500 149,019 3,094,761,400
대신증권우 (003545) 18,060 120 .67 17,930 18,120 17,930 97,438 1,757,872,425
대신증권2우B (003547) 17,030 70 .41 17,000 17,090 16,970 30,261 515,624,110
LG (003550) 69,600 1700 2.5 67,300 70,300 66,800 352,858 24,475,235,750
LG우 (003555) 57,900 900 1.58 57,300 58,000 56,900 13,871 799,619,050
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 40,300 -250 -.62 41,150 41,500 39,450 88,910 3,584,911,725
HLB글로벌 (003580) 3,000 65 2.21 2,940 3,090 2,940 87,263 263,581,595
방림 (003610) 4,120 -15 -.36 4,180 4,205 4,090 119,913 495,295,025
KG모빌리티 (003620) 3,420 70 2.09 3,285 3,445 3,285 199,117 677,948,699
미창석유 (003650) 100,900 400 .4 101,800 101,800 99,500 301 30,302,100
포스코퓨처엠 (003670) 114,100 14000 13.99 101,200 115,300 99,900 887,327 97,299,136,350
한성기업 (003680) 5,090 0 0 5,090 5,120 5,040 29,657 150,637,950
코리안리 (003690) 9,350 220 2.41 9,220 9,440 9,180 293,535 2,745,892,185
삼영 (003720) 4,055 155 3.97 4,100 4,125 4,005 172,859 702,303,742
진양산업 (003780) 5,840 80 1.39 5,800 5,870 5,760 105,921 617,097,820
대한화섬 (003830) 123,600 200 .16 123,900 123,900 122,000 96 11,811,300
보령 (003850) 8,550 50 .59 8,550 8,590 8,510 93,427 798,974,450
남양유업 (003920) 76,200 -400 -.52 77,100 77,500 75,600 8,851 678,469,600
남양유업우 (003925) 46,300 -1250 -2.63 47,050 47,900 45,350 21,200 983,874,850
사조대림 (003960) 39,450 1550 4.09 38,150 39,500 37,700 27,430 1,057,375,500
롯데정밀화학 (004000) 37,300 650 1.77 36,450 37,550 36,450 83,033 3,094,682,750
현대제철 (004020) 27,950 1750 6.68 26,650 28,200 26,550 1,035,057 28,727,379,125
SG세계물산 (004060) 328 1 .31 326 331 326 290,288 95,521,505
신흥 (004080) 14,610 10 .07 14,510 14,610 14,500 4,421 64,313,190
한국석유 (004090) 12,260 110 .91 12,110 12,290 12,100 35,096 428,081,610
태양금속 (004100) 2,710 -30 -1.09 2,740 2,750 2,665 596,925 1,615,881,983
태양금속우 (004105) 3,840 0 0 3,840 3,900 3,790 38,304 147,208,955
동방 (004140) 2,345 10 .43 2,335 2,370 2,300 284,788 664,488,036
한솔홀딩스 (004150) 2,610 45 1.75 2,585 2,615 2,565 94,541 245,679,872
신세계 (004170) 176,200 3000 1.73 172,600 177,100 171,000 33,601 5,880,669,050
NPC (004250) 4,330 0 0 4,335 4,355 4,280 21,196 91,707,515
NPC우 (004255) 2,345 -15 -.64 2,385 2,400 2,345 27,856 65,758,835
남성 (004270) 1,060 8 .76 1,053 1,068 1,046 9,333 9,853,191
현대약품 (004310) 3,460 0 0 3,495 3,645 3,400 467,979 1,653,178,914
세방 (004360) 13,340 -40 -.3 13,450 13,500 13,230 49,926 666,242,005
세방우 (004365) 9,030 80 .89 8,950 9,180 8,920 20,574 186,359,470
농심 (004370) 416,000 -4500 -1.07 419,000 423,000 415,000 23,346 9,757,134,500
삼익THK (004380) 9,960 0 0 0 0 0 0 0
서울식품 (004410) 157 -1 -.63 158 159 156 750,294 117,493,530
서울식품우 (004415) 1,258 8 .64 1,258 1,258 1,250 2,381 2,977,107
송원산업 (004430) 11,840 290 2.51 11,610 11,960 11,600 40,317 477,016,620
삼일씨엔에스 (004440) 4,310 60 1.41 4,250 4,370 4,200 35,389 150,537,960
삼화왕관 (004450) 36,350 0 0 36,550 37,450 36,300 1,516 55,753,650
세방전지 (004490) 67,400 1800 2.74 67,000 67,700 66,300 48,180 3,234,266,100
깨끗한나라 (004540) 2,155 20 .94 2,125 2,190 2,110 102,188 219,136,999
깨끗한나라우 (004545) 11,810 -20 -.17 11,820 11,820 11,760 889 10,455,830
현대비앤지스틸 (004560) 12,080 280 2.37 11,830 12,250 11,810 32,424 389,911,900
삼천리 (004690) 121,900 2000 1.67 120,600 123,200 120,000 24,213 2,952,094,550
조광피혁 (004700) 58,000 2400 4.32 56,500 58,900 55,550 5,980 339,897,500
한솔테크닉스 (004710) 4,945 -10 -.2 4,955 5,010 4,910 168,295 832,966,349
팜젠사이언스 (004720) 4,150 -65 -1.54 4,215 4,230 4,150 102,640 428,365,365
써니전자 (004770) 1,665 12 .73 1,655 1,674 1,646 230,886 383,907,791
효성 (004800) 60,000 1700 2.92 59,000 62,400 58,700 74,578 4,523,109,300
덕성 (004830) 5,790 80 1.4 5,710 5,830 5,710 64,594 373,695,225
덕성우 (004835) 7,670 -50 -.65 7,720 7,900 7,590 7,727 59,544,225
DRB동일 (004840) 4,295 5 .12 4,265 4,320 4,260 8,421 36,250,770
티웨이홀딩스 (004870) 612 0 0 613 624 609 327,339 202,092,362
동일산업 (004890) 43,100 100 .23 42,600 43,100 42,300 3,719 159,209,750
조광페인트 (004910) 5,410 10 .19 5,430 5,490 5,370 25,191 136,929,740
씨아이테크 (004920) 1,133 4 .35 1,158 1,158 1,120 144,841 163,493,075
한신공영 (004960) 8,310 -150 -1.77 8,480 8,600 8,300 90,138 761,149,035
신라교역 (004970) 9,330 210 2.3 9,120 9,360 9,100 24,534 226,679,800
성신양회 (004980) 8,640 30 .35 8,650 8,820 8,490 117,059 1,012,667,970
성신양회우 (004985) 11,740 -280 -2.33 12,000 12,000 11,610 46,743 548,224,515
롯데지주 (004990) 27,250 1450 5.62 26,000 27,700 25,950 652,219 17,696,968,750
롯데지주우 (00499K) 28,650 550 1.96 28,400 28,650 27,550 1,735 49,206,525
휴스틸 (005010) 4,895 -25 -.51 4,935 4,965 4,860 382,049 1,876,715,227
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 32,250 2550 8.59 30,000 32,550 29,700 439,522 13,814,686,100
SGC에너지 (005090) 23,700 300 1.28 23,400 23,800 23,250 30,453 716,625,950
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 88,100 400 .46 88,000 88,500 87,200 26,590 2,332,116,000
녹십자홀딩스 (005250) 14,070 100 .72 13,880 14,300 13,800 103,779 1,464,063,245
녹십자홀딩스2우 (005257) 20,850 -400 -1.88 21,250 21,600 20,800 3,179 66,609,200
롯데칠성 (005300) 103,700 1900 1.87 101,500 103,700 101,200 23,007 2,373,836,900
롯데칠성우 (005305) 65,500 400 .61 65,300 66,000 65,200 1,583 103,645,300
온타이드 (005320) 525 12 2.34 513 541 509 92,505 48,112,624
모나미 (005360) 2,040 -15 -.73 2,035 2,090 2,035 21,668 44,364,091
현대차 (005380) 185,900 4000 2.2 182,400 186,300 182,400 611,926 113,407,039,800
현대차우 (005385) 147,700 1600 1.1 146,400 148,300 146,400 76,863 11,357,114,200
현대차2우B (005387) 149,100 2600 1.77 147,000 149,100 147,000 100,079 14,870,692,100
현대차3우B (005389) 148,100 1600 1.09 146,900 148,700 146,100 11,733 1,736,183,800
신성통상 (005390) 2,745 40 1.48 2,745 2,800 2,695 307,946 851,063,100
코스모화학 (005420) 13,680 820 6.38 13,010 13,820 12,940 245,710 3,304,607,695
한국공항 (005430) 53,300 -200 -.37 53,200 54,000 52,900 7,324 393,424,550
현대지에프홀딩스 (005440) 7,280 10 .14 7,270 7,480 7,140 478,187 3,474,886,780
POSCO홀딩스 (005490) 249,500 12500 5.27 238,500 251,000 238,500 384,914 95,325,432,000
삼진제약 (005500) 17,730 180 1.03 17,510 17,820 17,510 24,502 434,312,240
SPC삼립 (005610) 52,600 1100 2.14 51,500 52,800 51,500 19,635 1,028,896,550
삼영전자 (005680) 10,730 30 .28 10,790 10,840 10,660 18,676 200,517,285
파미셀 (005690) 12,250 20 .16 12,600 13,400 12,140 1,895,908 24,043,728,170
넥센 (005720) 5,480 20 .37 5,460 5,520 5,270 183,261 981,394,610
넥센우 (005725) 4,000 35 .88 3,960 4,000 3,915 4,537 18,004,220
크라운해태홀딩스 (005740) 6,210 100 1.64 6,110 6,270 6,070 33,248 205,118,500
크라운해태홀딩스우 (005745) 8,100 -20 -.25 8,120 8,250 8,100 4,547 37,165,920
대림바스 (005750) 4,270 -40 -.93 4,320 4,385 4,225 10,296 44,219,030
신영와코루 (005800) 11,790 300 2.61 11,510 11,790 11,510 12,440 144,931,030
풍산홀딩스 (005810) 31,700 -150 -.47 32,050 33,000 30,000 57,501 1,835,260,325
원림 (005820) 14,550 -80 -.55 14,630 14,700 14,420 818 11,883,730
DB손해보험 (005830) 99,300 1100 1.12 97,300 99,500 97,200 163,072 16,151,444,200
에스엘 (005850) 30,550 500 1.66 30,150 30,800 30,050 107,500 3,283,502,600
휴니드 (005870) 8,810 -160 -1.78 9,010 9,020 8,710 452,688 4,001,806,375
대한해운 (005880) 1,543 18 1.18 1,530 1,551 1,529 1,102,648 1,699,306,424
삼성전자 (005930) 55,900 2000 3.71 54,300 56,100 54,200 17,516,283 973,210,169,800
삼성전자우 (005935) 45,850 1400 3.15 44,900 46,200 44,800 1,180,551 53,961,460,800
NH투자증권 (005940) 16,230 -40 -.25 16,250 16,420 16,200 680,282 11,114,055,185
NH투자증권우 (005945) 14,620 60 .41 14,560 14,700 14,510 54,036 790,789,600
이수화학 (005950) 5,370 150 2.87 5,230 5,400 5,220 53,325 284,434,145
동부건설 (005960) 4,935 110 2.28 4,825 4,995 4,825 76,270 376,634,875
동부건설우 (005965) 20,400 0 0 20,400 20,450 20,400 192 3,917,100
동원산업 (006040) 44,650 50 .11 45,250 45,250 44,300 28,525 1,274,540,225
화승인더 (006060) 4,445 -45 -1 4,490 4,545 4,390 143,155 636,194,072
사조오양 (006090) 8,650 150 1.76 8,530 8,650 8,500 11,121 95,500,710
삼아알미늄 (006110) 19,880 1180 6.31 18,700 19,880 18,550 88,965 1,720,275,235
SK디스커버리 (006120) 47,350 1850 4.07 45,600 47,350 45,600 63,609 2,965,563,375
SK디스커버리우 (006125) 38,100 600 1.6 37,300 38,500 37,300 3,924 149,581,200
한국전자홀딩스 (006200) 688 17 2.53 671 694 670 63,188 43,432,017
제주은행 (006220) 9,320 70 .76 9,250 9,320 9,190 110,345 1,021,124,345
LS (006260) 154,200 6500 4.4 148,600 158,500 145,000 658,338 101,170,240,300
녹십자 (006280) 124,800 -1200 -.95 125,800 126,700 124,300 23,070 2,885,378,050
대원전선 (006340) 2,855 -110 -3.71 2,970 3,000 2,850 1,969,105 5,723,157,192
대원전선우 (006345) 3,900 -70 -1.76 3,970 3,990 3,860 24,397 95,241,721
GS건설 (006360) 22,600 1600 7.62 21,500 23,250 21,350 2,370,831 53,662,768,875
대구백화점 (006370) 7,220 280 4.03 7,060 7,450 7,000 108,667 788,783,155
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 15,900 170 1.08 15,870 16,020 15,770 25,986 413,077,340
삼성SDI (006400) 174,100 13900 8.68 161,300 176,000 160,800 1,002,912 170,709,300,000
삼성SDI우 (006405) 102,700 4300 4.37 98,700 104,500 98,700 11,022 1,129,276,800
인스코비 (006490) 1,482 143 10.68 1,339 1,498 1,339 2,557,191 3,707,778,807
대림통상 (006570) 2,545 -25 -.97 2,575 2,575 2,505 16,470 41,527,289
대한유화 (006650) 82,000 1900 2.37 80,100 82,200 79,400 22,342 1,818,819,000
삼성공조 (006660) 14,790 -40 -.27 14,770 15,020 14,700 104,059 1,545,304,135
영풍제지 (006740) 1,001 3 .3 991 1,002 991 74,510 74,399,463
미래에셋증권 (006800) 13,440 40 .3 13,410 13,820 13,330 1,155,611 15,650,887,855
미래에셋증권우 (006805) 5,840 50 .86 5,810 5,910 5,780 42,544 249,110,875
미래에셋증권2우B (00680K) 5,250 170 3.35 5,120 5,300 5,100 1,711,827 8,952,934,365
AK홀딩스 (006840) 11,050 340 3.17 10,720 11,150 10,620 22,172 241,813,745
신송홀딩스 (006880) 7,550 -30 -.4 7,540 7,550 7,400 83,761 626,556,630
태경케미컬 (006890) 11,590 100 .87 11,580 11,600 11,480 18,769 216,682,470
우성 (006980) 16,510 -490 -2.88 17,000 17,300 16,510 1,919 32,462,380
GS리테일 (007070) 15,220 420 2.84 14,750 15,260 14,660 391,216 5,916,555,285
일신석재 (007110) 2,130 -35 -1.62 2,155 2,180 2,095 2,082,283 4,465,568,815
미래아이앤지 (007120) 1,020 14 1.39 1,006 1,077 1,006 56,925 58,329,814
사조산업 (007160) 47,100 -900 -1.88 48,650 48,650 46,700 27,645 1,320,687,575
벽산 (007210) 2,225 -15 -.67 2,235 2,245 2,210 61,607 137,144,305
한국특강 (007280) 1,628 24 1.5 1,604 1,666 1,604 2,733 4,511,785
오뚜기 (007310) 390,500 -2500 -.64 389,500 393,000 389,000 4,206 1,645,762,750
DN오토모티브 (007340) 22,100 750 3.51 21,500 22,450 21,250 165,869 3,655,767,850
에이프로젠 (007460) 670 10 1.52 661 679 661 1,159,060 775,962,551
샘표 (007540) 44,450 150 .34 44,300 45,200 44,100 5,616 250,789,750
일양약품 (007570) 12,760 -100 -.78 12,860 12,980 12,710 57,854 740,105,350
일양약품우 (007575) 12,880 -10 -.08 12,710 13,100 12,710 556 7,094,000
동방아그로 (007590) 6,150 -10 -.16 6,180 6,190 6,140 670 4,127,320
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,550 -1400 -3.34 43,150 43,200 40,050 1,176,163 49,001,038,750
국도화학 (007690) 32,950 -50 -.15 32,650 33,300 32,500 6,137 202,600,850
F&F홀딩스 (007700) 14,420 280 1.98 14,150 14,800 13,990 33,354 481,988,270
코리아써키트 (007810) 10,160 170 1.7 10,010 10,280 10,010 41,383 421,216,125
코리아써우 (007815) 5,480 40 .74 5,350 5,500 5,350 740 4,000,540
코리아써키트2우B (00781K) 5,370 -140 -2.54 5,310 5,510 5,310 775 4,151,960
서연 (007860) 8,530 520 6.49 8,120 8,670 8,050 373,455 3,159,794,730
TP (007980) 1,343 7 .52 1,336 1,345 1,336 189,499 254,173,992
사조동아원 (008040) 1,171 -15 -1.26 1,195 1,197 1,168 1,067,686 1,259,300,972
대덕 (008060) 7,840 200 2.62 7,650 7,900 7,640 136,889 1,064,154,585
대덕1우 (00806K) 7,950 -10 -.13 7,990 7,990 7,880 1,797 14,266,290
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,520 70 1.28 5,410 5,560 5,410 26,478 145,878,820
NI스틸 (008260) 3,535 5 .14 3,530 3,580 3,505 52,984 187,470,575
남선알미늄 (008350) 1,229 -9 -.73 1,238 1,245 1,221 552,828 681,338,051
남선알미우 (008355) 12,940 240 1.89 12,560 12,940 12,560 707 8,958,050
문배철강 (008420) 2,275 15 .66 2,275 2,290 2,250 42,815 97,083,585
서흥 (008490) 18,840 70 .37 19,480 19,480 18,580 48,350 915,785,195
일정실업 (008500) 11,110 -10 -.09 11,250 11,280 11,000 7,007 78,045,670
윌비스 (008600) 467 -18 -3.71 485 490 464 1,840,631 872,975,246
아남전자 (008700) 1,441 25 1.77 1,414 1,453 1,414 301,302 432,926,162
율촌화학 (008730) 28,250 1200 4.44 27,000 28,400 26,900 66,281 1,852,857,100
호텔신라 (008770) 48,800 -100 -.2 49,500 50,200 48,650 364,885 18,010,694,575
호텔신라우 (008775) 42,000 -900 -2.1 42,900 44,000 41,750 11,950 508,587,475
금비 (008870) 57,300 800 1.42 57,300 57,600 56,500 485 27,720,800
한미사이언스 (008930) 34,600 250 .73 34,700 35,050 33,950 199,654 6,894,142,875
동양철관 (008970) 1,464 31 2.16 1,441 1,531 1,421 32,820,048 48,523,978,086
KCTC (009070) 3,920 65 1.69 3,850 3,935 3,830 43,773 170,680,098
경인전자 (009140) 19,420 70 .36 19,360 19,570 19,360 311 6,050,540
삼성전기 (009150) 123,300 4500 3.79 119,600 124,100 119,400 403,093 49,511,181,194
삼성전기우 (009155) 55,300 2100 3.95 53,500 55,600 53,400 10,350 567,693,700
SIMPAC (009160) 4,860 -50 -1.02 4,910 4,950 4,805 254,183 1,233,929,005
한솔로지스틱스 (009180) 2,220 5 .23 2,220 2,245 2,210 62,206 138,443,738
대양금속 (009190) 1,721 -35 -1.99 1,756 1,788 1,690 221,184 382,162,617
무림페이퍼 (009200) 2,115 15 .71 2,100 2,125 2,100 96,731 204,778,580
한샘 (009240) 41,000 900 2.24 39,700 41,150 39,600 25,774 1,052,053,900
신원 (009270) 1,740 -19 -1.08 1,780 1,780 1,705 1,500,734 2,584,504,269
광동제약 (009290) 5,490 10 .18 5,500 5,540 5,460 18,653 102,520,870
참엔지니어링 (009310) 1,285 1 .08 1,284 1,298 1,282 23,293 29,953,244
아진전자부품 (009320) 1,001 -22 -2.15 1,030 1,037 997 285,763 288,695,256
태영건설 (009410) 2,820 -25 -.88 2,905 2,910 2,780 269,878 766,014,786
태영건설우 (009415) 5,670 -50 -.87 5,740 5,740 5,660 4,925 28,058,550
한올바이오파마 (009420) 25,250 -900 -3.44 26,100 26,200 25,150 239,378 6,081,286,475
KC그린홀딩스 (009440) 756 0 0 0 0 0 0 0
경동나비엔 (009450) 76,200 -2100 -2.68 78,900 78,900 75,900 64,657 4,968,653,900
한창제지 (009460) 731 9 1.25 728 735 719 73,391 53,582,184
삼화전기 (009470) 27,200 500 1.87 27,200 27,700 26,900 32,020 872,431,225
HD한국조선해양 (009540) 289,500 -6500 -2.2 298,000 303,000 287,500 294,123 86,774,842,873
무림P&P (009580) 2,795 45 1.64 2,760 2,800 2,750 90,948 253,152,905
모토닉 (009680) 10,300 10 .1 10,350 10,350 10,140 61,380 630,788,310
삼정펄프 (009770) 28,300 350 1.25 27,950 28,750 27,950 6,911 194,890,800
플레이그램 (009810) 302 1 .33 301 311 290 649,549 193,557,655
한화솔루션 (009830) 28,400 0 0 28,550 28,900 28,200 2,440,767 69,524,717,200
한화솔루션우 (009835) 23,900 400 1.7 23,900 24,500 23,600 16,437 394,607,950
명신산업 (009900) 8,380 320 3.97 8,080 8,440 8,050 123,840 1,027,525,025
영원무역홀딩스 (009970) 115,700 1200 1.05 111,100 116,400 111,100 11,938 1,374,025,200
한국내화 (010040) 2,330 -50 -2.1 2,355 2,390 2,330 12,841 30,238,445
OCI홀딩스 (010060) 68,100 1700 2.56 67,200 68,200 67,100 61,085 4,142,347,450
한국무브넥스 (010100) 4,015 95 2.42 3,990 4,050 3,950 115,200 462,812,381
LS ELECTRIC (010120) 248,500 -11000 -4.24 262,500 263,000 246,000 294,130 74,218,770,000
고려아연 (010130) 748,000 5000 .67 736,000 752,000 725,000 20,546 15,270,926,000
삼성중공업 (010140) 15,670 -680 -4.16 16,540 16,600 15,590 13,597,788 218,376,272,590
우진아이엔에스 (010400) 2,805 85 3.13 2,720 2,840 2,700 40,912 113,179,280
한솔PNS (010420) 1,891 -2 -.11 1,894 1,894 1,890 149,917 283,383,593
에스엠벡셀 (010580) 1,224 1 .08 1,229 1,229 1,210 16,438 20,088,914
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 187,600 -1700 -.9 189,400 196,400 186,000 422,491 80,616,968,550
진양폴리 (010640) 4,020 5 .12 4,045 4,045 4,005 22,103 88,894,750
화천기계 (010660) 5,010 -70 -1.38 5,070 5,210 4,940 635,248 3,228,901,691
화신 (010690) 7,800 140 1.83 7,730 7,830 7,710 80,407 626,187,600
평화홀딩스 (010770) 7,690 -1250 -13.98 9,000 9,280 7,610 3,229,774 26,721,061,065
아이에스동서 (010780) 19,510 380 1.99 19,330 19,820 19,160 49,798 974,415,670
퍼스텍 (010820) 3,640 -100 -2.67 3,765 3,765 3,630 699,485 2,569,392,772
S-Oil (010950) 56,400 -100 -.18 56,700 57,300 55,900 306,864 17,391,720,650
S-Oil우 (010955) 37,800 900 2.44 36,900 38,300 36,900 9,022 342,164,100
삼호개발 (010960) 3,425 -5 -.15 3,450 3,490 3,425 85,825 296,035,712
진원생명과학 (011000) 3,520 30 .86 3,520 3,520 3,380 1,124,944 3,888,056,790
LG이노텍 (011070) 147,900 9600 6.94 140,000 148,500 139,900 188,593 27,538,794,000
에넥스 (011090) 668 3 .45 666 685 662 367,833 246,907,435
CJ씨푸드 (011150) 2,940 -5 -.17 2,965 2,970 2,935 208,154 614,409,148
CJ씨푸드1우 (011155) 17,210 -90 -.52 17,900 17,900 17,180 245 4,226,180
롯데케미칼 (011170) 59,500 1600 2.76 58,000 59,800 57,500 135,136 7,985,845,300
HMM (011200) 21,700 -50 -.23 22,000 22,250 21,450 1,424,962 31,187,742,775
현대위아 (011210) 42,500 2200 5.46 40,750 42,600 40,700 100,484 4,230,524,300
삼화전자 (011230) 4,100 90 2.24 4,010 4,100 3,960 29,890 120,248,745
태림포장 (011280) 2,250 -10 -.44 2,270 2,295 2,240 128,909 291,546,651
성안머티리얼스 (011300) 449 -10 -2.18 453 467 448 464,172 210,169,622
유니켐 (011330) 1,545 5 .32 1,535 1,552 1,515 221,115 338,638,204
부산산업 (011390) 93,300 -1300 -1.37 94,800 95,400 91,600 17,492 1,625,969,800
갤럭시아에스엠 (011420) 2,270 45 2.02 2,220 2,295 2,215 374,192 847,008,048
한농화성 (011500) 14,690 740 5.3 14,110 15,080 14,010 204,852 2,988,495,975
와이투솔루션 (011690) 3,285 120 3.79 3,175 3,420 3,145 1,592,608 5,280,983,220
한신기계 (011700) 3,415 -245 -6.69 3,710 3,820 3,340 2,359,493 8,413,446,575
현대코퍼레이션 (011760) 25,300 950 3.9 24,700 25,700 24,500 155,369 3,937,982,600
금호석유화학 (011780) 114,100 1700 1.51 112,500 114,800 111,600 107,113 12,184,073,500
금호석유화학우 (011785) 55,400 2000 3.75 53,600 55,600 53,200 21,277 1,168,207,950
SKC (011790) 91,900 1500 1.66 91,800 92,200 89,100 278,890 25,434,782,450
STX (011810) 3,310 105 3.28 3,205 3,315 3,190 66,531 217,964,647
신성이엔지 (011930) 1,416 29 2.09 1,396 1,431 1,396 1,423,815 2,021,495,163
DB (012030) 1,290 26 2.06 1,298 1,320 1,268 582,652 754,844,858
영흥 (012160) 488 6 1.24 483 492 477 154,794 75,158,930
아센디오 (012170) 4,195 -180 -4.11 4,340 4,380 4,195 68,078 288,984,489
계양전기 (012200) 1,439 -13 -.9 1,460 1,460 1,356 120,652 173,225,766
계양전기우 (012205) 3,600 -10 -.28 3,740 3,740 3,560 2,175 7,781,875
영화금속 (012280) 824 -10 -1.2 820 834 820 70,561 58,163,053
경동인베스트 (012320) 54,800 800 1.48 54,000 55,600 53,900 3,472 190,600,900
현대모비스 (012330) 254,000 11000 4.53 242,500 256,500 242,500 275,785 69,231,660,250
한화에어로스페이스 (012450) 832,000 -55000 -6.2 884,000 893,000 827,000 320,783 275,343,661,000
더존비즈온 (012510) 56,800 800 1.43 57,000 57,200 55,900 153,795 8,663,666,450
경인양행 (012610) 3,160 50 1.61 3,170 3,190 3,095 53,496 166,999,945
HDC (012630) 19,510 510 2.68 19,070 19,990 18,990 195,221 3,811,640,285
모나리자 (012690) 2,800 20 .72 2,770 2,840 2,740 276,333 770,684,836
에스원 (012750) 66,000 1000 1.54 64,500 66,600 64,300 54,719 3,598,095,100
대창 (012800) 1,308 -5 -.38 1,313 1,322 1,280 336,625 440,593,282
세우글로벌 (013000) 1,179 17 1.46 1,163 1,180 1,161 63,894 74,783,785
일성건설 (013360) 2,380 105 4.62 2,245 2,420 2,185 995,314 2,307,041,899
화승코퍼레이션 (013520) 1,955 56 2.95 1,906 1,960 1,890 115,240 224,274,375
디와이 (013570) 4,200 20 .48 4,170 4,245 4,170 69,325 291,980,391
계룡건설 (013580) 20,050 -600 -2.91 20,000 20,700 19,390 591,001 11,739,701,970
까뮤이앤씨 (013700) 1,103 -5 -.45 1,108 1,115 1,096 69,397 76,394,663
지엠비코리아 (013870) 3,955 -35 -.88 4,000 4,065 3,950 28,785 114,846,035
지누스 (013890) 16,410 -250 -1.5 16,800 16,830 16,300 125,753 2,085,970,510
한익스프레스 (014130) 3,405 5 .15 3,405 3,410 3,385 5,641 19,166,274
대영포장 (014160) 1,252 -40 -3.1 1,297 1,316 1,230 5,387,503 6,801,776,669
금강공업 (014280) 4,510 25 .56 4,490 4,555 4,460 83,443 376,802,764
금강공업우 (014285) 6,760 60 .9 6,700 6,760 6,700 281 1,884,060
영보화학 (014440) 4,345 45 1.05 4,310 4,370 4,215 132,195 569,704,481
극동유화 (014530) 3,430 25 .73 3,420 3,460 3,400 33,474 114,680,700
태경비케이 (014580) 4,640 25 .54 4,600 4,665 4,600 54,259 251,864,433
한솔케미칼 (014680) 123,900 3400 2.82 120,600 125,200 120,200 72,110 8,867,359,250
사조씨푸드 (014710) 5,710 70 1.24 5,650 5,800 5,630 101,825 582,172,400
HL D&I (014790) 2,475 -15 -.6 2,530 2,540 2,470 81,280 204,118,900
동원시스템즈 (014820) 30,600 1200 4.08 29,450 30,650 29,250 46,178 1,396,564,525
동원시스템즈우 (014825) 17,200 100 .58 17,210 17,210 16,880 59 1,002,730
유니드 (014830) 87,200 -4200 -4.6 91,900 91,900 86,100 64,251 5,672,665,000
성문전자 (014910) 1,205 -10 -.82 1,216 1,220 1,200 36,116 43,603,101
성문전자우 (014915) 4,630 0 0 4,570 4,630 4,570 379 1,732,150
인디에프 (014990) 907 -9 -.98 919 919 896 199,740 180,689,055
이스타코 (015020) 963 -4 -.41 967 987 921 829,952 795,971,980
대창단조 (015230) 5,570 100 1.83 5,530 5,570 5,430 72,984 400,841,325
에이엔피 (015260) 422 -12 -2.76 437 437 420 102,480 43,674,560
INVENI (015360) 51,200 200 .39 51,200 51,600 51,000 7,384 379,320,950
DKME (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 30,300 -300 -.98 30,200 30,750 29,850 2,562,656 77,798,907,575
일진홀딩스 (015860) 4,300 85 2.02 4,235 4,320 4,210 95,914 410,488,935
태경산업 (015890) 5,020 20 .4 5,000 5,080 5,000 48,065 242,072,320
대현 (016090) 1,893 13 .69 1,887 1,906 1,881 29,957 56,750,004
삼성증권 (016360) 57,100 800 1.42 56,800 58,000 56,500 521,519 29,960,482,150
KG스틸 (016380) 5,910 180 3.14 5,760 5,980 5,750 183,671 1,085,837,750
한세예스24홀딩스 (016450) 3,890 65 1.7 3,850 3,890 3,835 36,996 142,844,334
환인제약 (016580) 11,440 170 1.51 11,270 11,520 11,260 18,144 206,666,395
신대양제지 (016590) 8,910 60 .68 8,850 8,970 8,630 29,204 257,862,110
DB증권 (016610) 6,720 220 3.38 6,550 6,880 6,500 153,858 1,034,742,725
대성홀딩스 (016710) 8,200 10 .12 8,250 8,270 8,170 26,029 213,718,380
두올 (016740) 3,220 40 1.26 3,235 3,235 3,190 12,663 40,697,877
퍼시스 (016800) 43,750 0 0 43,750 44,600 43,550 872 38,280,600
웅진 (016880) 1,883 -109 -5.47 2,000 2,030 1,835 2,020,070 3,823,235,570
광명전기 (017040) 1,900 120 6.74 1,769 1,945 1,743 2,297,122 4,271,766,722
명문제약 (017180) 1,669 0 0 1,669 1,679 1,660 18,017 30,067,867
우신시스템 (017370) 7,310 -60 -.81 7,580 7,580 7,270 69,256 509,274,375
서울가스 (017390) 56,500 100 .18 56,600 56,900 55,700 21,161 1,190,182,450
수산세보틱스 (017550) 1,802 19 1.07 1,776 1,804 1,776 95,409 171,345,790
SK텔레콤 (017670) 51,700 -100 -.19 51,900 52,200 51,600 1,255,821 65,226,156,694
현대엘리베이터 (017800) 75,600 -500 -.66 76,000 77,000 75,000 119,265 9,085,930,000
풀무원 (017810) 12,660 110 .88 12,610 12,790 12,520 48,684 616,678,940
DS단석 (017860) 25,050 1300 5.47 23,900 25,225 23,850 201,717 4,970,452,500
광전자 (017900) 1,882 17 .91 1,853 1,888 1,853 41,843 78,529,293
E1 (017940) 71,800 2100 3.01 69,900 72,000 69,600 27,825 1,981,856,750
한국카본 (017960) 21,250 -500 -2.3 22,100 22,500 21,050 445,668 9,707,401,350
애경산업 (018250) 14,770 -40 -.27 14,700 14,990 14,500 93,090 1,368,932,780
삼성에스디에스 (018260) 132,700 -1000 -.75 134,400 135,300 132,700 115,382 15,410,692,100
조일알미늄 (018470) 1,570 41 2.68 1,525 1,587 1,525 826,935 1,292,512,730
동원금속 (018500) 1,409 24 1.73 1,385 1,414 1,372 355,789 497,187,641
SK가스 (018670) 212,500 500 .24 213,000 213,500 210,500 6,599 1,400,999,000
한온시스템 (018880) 3,065 40 1.32 3,030 3,125 3,025 1,744,605 5,359,567,455
신풍제약 (019170) 10,980 -1210 -9.93 11,800 11,800 10,980 662,037 7,419,619,390
신풍제약우 (019175) 17,100 -2530 -12.89 19,000 19,000 16,940 41,077 723,437,530
티에이치엔 (019180) 2,750 30 1.1 2,710 2,770 2,710 263,769 723,630,582
세아특수강 (019440) 13,670 110 .81 13,630 13,700 13,570 13,004 177,703,750
엑시큐어하이트론 (019490) 837 -87 -9.42 911 940 816 3,386,103 2,938,929,832
대교 (019680) 2,375 -10 -.42 2,355 2,400 2,325 32,442 76,677,060
대교우B (019685) 1,296 4 .31 1,283 1,300 1,283 6,203 8,012,419
한섬 (020000) 15,590 10 .06 15,580 15,690 15,500 77,801 1,212,881,355
키다리스튜디오 (020120) 3,255 85 2.68 3,200 3,265 3,180 97,375 315,387,992
롯데에너지머티리얼즈 (020150) 22,100 2200 11.06 20,150 22,300 20,000 221,650 4,738,013,775
아시아나항공 (020560) 9,960 -10 -.1 9,970 10,050 9,960 56,285 563,564,520
일진디스플 (020760) 709 0 0 709 712 708 42,235 29,981,028
서원 (021050) 1,204 10 .84 1,194 1,210 1,187 126,612 151,504,181
코웨이 (021240) 91,000 -600 -.66 90,500 92,500 90,100 127,724 11,675,752,400
세원정공 (021820) 8,620 50 .58 8,610 8,830 8,560 31,701 274,914,270
포스코DX (022100) 21,700 900 4.33 21,100 21,900 20,900 459,153 9,876,738,000
삼원강재 (023000) 2,450 20 .82 2,420 2,470 2,420 6,604 16,109,539
MH에탄올 (023150) 5,140 30 .59 5,110 5,180 5,110 2,428 12,478,620
한국종합기술 (023350) 5,400 -20 -.37 5,480 5,480 5,330 27,816 150,187,455
동남합성 (023450) 34,150 100 .29 34,050 34,150 33,800 1,042 35,413,400
롯데쇼핑 (023530) 77,100 -200 -.26 76,700 78,100 76,300 51,229 3,948,317,500
다우기술 (023590) 24,650 0 0 24,750 25,150 24,550 85,259 2,121,573,750
인지컨트롤스 (023800) 5,910 130 2.25 5,810 5,930 5,810 15,355 90,206,190
인팩 (023810) 5,770 80 1.41 5,690 5,800 5,650 9,190 52,858,720
에쓰씨엔지니어링 (023960) 1,246 -8 -.64 1,254 1,264 1,240 50,490 63,000,757
WISCOM (024070) 1,965 -13 -.66 1,978 1,998 1,960 4,099 8,076,421
디씨엠 (024090) 12,660 50 .4 12,560 12,770 12,490 15,325 193,627,630
기업은행 (024110) 15,450 -20 -.13 15,430 15,540 15,410 994,931 15,416,703,760
콜마홀딩스 (024720) 12,300 -280 -2.23 12,380 12,650 12,200 673,314 8,328,513,840
대원화성 (024890) 903 7 .78 903 903 896 14,838 13,325,647
디와이덕양 (024900) 2,615 30 1.16 2,590 2,650 2,580 44,183 115,387,676
KPX케미칼 (025000) 45,250 -300 -.66 45,450 45,650 45,100 9,139 413,723,675
SJM홀딩스 (025530) 3,370 20 .6 3,350 3,380 3,325 5,121 17,180,565
한국단자 (025540) 58,500 600 1.04 57,900 58,900 57,800 29,471 1,725,687,850
미래산업 (025560) 630 -9 -1.41 637 646 627 559,351 356,602,364
제이준코스메틱 (025620) 7,420 -280 -3.64 7,710 7,900 7,310 39,584 298,344,715
한솔홈데코 (025750) 720 -5 -.69 726 731 715 789,756 569,959,148
이구산업 (025820) 4,295 -35 -.81 4,355 4,355 4,275 146,140 630,721,219
남해화학 (025860) 7,020 -30 -.43 7,050 7,070 6,990 77,762 546,223,385
한국주강 (025890) 1,832 7 .38 1,840 1,846 1,827 1,380 2,534,972
스틱인베스트먼트 (026890) 10,770 230 2.18 10,600 10,870 10,460 123,760 1,324,323,410
부국철강 (026940) 2,350 0 0 2,365 2,365 2,305 84,756 197,775,450
동서 (026960) 25,350 0 0 25,250 25,875 25,050 57,830 1,472,585,750
BGF (027410) 3,815 70 1.87 3,750 3,825 3,700 181,122 684,048,021
마니커 (027740) 965 -34 -3.4 1,001 1,010 960 1,920,863 1,884,313,176
한국제지 (027970) 804 0 0 804 809 803 37,329 30,035,275
삼성E&A (028050) 21,550 -200 -.92 22,000 22,200 21,450 1,208,604 26,285,080,000
동아지질 (028100) 15,750 230 1.48 15,900 16,000 15,700 41,626 659,097,950
삼성물산 (028260) 151,200 700 .47 153,000 157,500 149,700 810,347 123,895,352,650
삼성물산우B (02826K) 110,900 0 0 112,000 115,000 110,800 20,660 2,325,152,050
팬오션 (028670) 3,650 30 .83 3,640 3,675 3,605 1,384,849 5,048,096,289
케이씨 (029460) 21,850 100 .46 21,550 21,900 21,550 13,145 286,461,775
신도리코 (029530) 46,700 -400 -.85 47,100 47,900 45,800 12,436 580,443,525
삼성카드 (029780) 43,300 150 .35 42,900 43,750 42,900 81,029 3,520,626,400
제일기획 (030000) 18,210 110 .61 18,030 18,290 18,030 143,938 2,620,670,525
NICE평가정보 (030190) 14,210 -90 -.63 14,170 14,410 14,090 35,554 507,302,805
KT (030200) 50,800 -500 -.97 50,800 51,600 50,550 341,961 17,522,510,240
다올투자증권 (030210) 3,385 125 3.83 3,270 3,455 3,270 167,579 569,130,990
교보증권 (030610) 7,380 90 1.23 7,350 7,470 7,280 135,322 999,260,755
동원수산 (030720) 5,560 60 1.09 5,500 5,560 5,450 8,983 49,666,770
서울보증보험 (031210) 32,600 -600 -1.81 33,300 33,300 32,500 191,973 6,286,263,850
신세계인터내셔날 (031430) 10,780 -130 -1.19 10,960 10,990 10,730 162,817 1,760,919,760
신세계푸드 (031440) 34,900 450 1.31 34,800 35,300 34,500 22,814 796,890,300
아이티센씨티에스 (031820) 619 9 1.48 609 630 608 440,033 273,015,318
롯데관광개발 (032350) 11,700 -90 -.76 11,860 11,980 11,590 355,503 4,173,250,805
황금에스티 (032560) 5,620 60 1.08 5,560 5,670 5,540 30,692 171,173,340
LG유플러스 (032640) 12,810 -50 -.39 12,770 12,980 12,750 944,477 12,143,711,265
삼성생명 (032830) 96,500 -500 -.52 96,800 97,700 95,700 322,995 31,276,351,200
KH 필룩스 (033180) 26,550 0 0 0 0 0 0 0
자화전자 (033240) 11,790 410 3.6 11,500 11,830 11,480 66,248 771,695,495
체시스 (033250) 1,491 30 2.05 1,462 1,519 1,429 1,139,688 1,693,584,449
유나이티드제약 (033270) 20,350 100 .49 20,250 20,400 19,950 33,810 683,266,410
SJG세종 (033530) 4,320 65 1.53 4,270 4,350 4,260 28,587 123,315,770
KT&G (033780) 122,600 -900 -.73 122,200 124,700 121,800 309,123 38,116,132,700
무학 (033920) 7,840 110 1.42 7,730 7,940 7,730 112,130 880,277,435
두산에너빌리티 (034020) 39,800 -2550 -6.02 43,300 43,450 39,100 23,906,372 989,127,212,700
SBS (034120) 23,400 600 2.63 22,800 23,500 22,550 91,689 2,127,941,075
LG디스플레이 (034220) 8,390 300 3.71 8,090 8,420 8,080 949,952 7,916,777,860
파라다이스 (034230) 13,010 -270 -2.03 13,340 13,490 12,970 349,612 4,611,535,300
NICE (034310) 11,580 110 .96 11,480 11,650 11,410 64,925 751,266,775
인천도시가스 (034590) 25,150 50 .2 25,200 25,300 25,100 2,869 72,285,800
SK (034730) 156,200 16100 11.49 139,600 156,800 139,600 714,889 108,723,905,350
SK우 (03473K) 133,100 8400 6.74 124,300 134,000 124,300 13,153 1,729,235,150
한국토지신탁 (034830) 1,134 0 0 1,134 1,145 1,132 365,494 416,495,628
HS애드 (035000) 7,130 30 .42 7,100 7,170 7,090 24,346 173,419,660
백산 (035150) 14,490 -60 -.41 14,730 14,730 14,400 41,183 595,875,780
강원랜드 (035250) 17,120 -10 -.06 17,060 17,190 17,060 268,785 4,606,876,115
NAVER (035420) 187,700 3900 2.12 184,600 189,000 184,100 727,369 136,634,927,200
신세계 I&C (035510) 13,920 800 6.1 13,400 14,040 13,190 622,620 8,549,974,400
카카오 (035720) 41,700 750 1.83 40,950 42,200 40,250 2,787,745 115,863,799,700
콘텐트리중앙 (036420) 11,200 540 5.07 10,680 11,240 10,630 207,578 2,297,584,515
한국가스공사 (036460) 40,500 -700 -1.7 40,950 41,375 40,300 503,009 20,538,893,975
SNT홀딩스 (036530) 46,700 500 1.08 46,850 48,950 45,550 82,071 3,877,219,725
엔씨소프트 (036570) 157,300 -300 -.19 156,900 162,300 155,800 132,706 21,131,325,100
팜스코 (036580) 2,490 -10 -.4 2,470 2,525 2,465 94,091 234,449,182
YG PLUS (037270) 6,390 470 7.94 6,200 6,800 6,160 12,774,928 83,158,338,130
LG헬로비전 (037560) 2,480 35 1.43 2,460 2,485 2,440 222,156 547,455,894
광주신세계 (037710) 28,050 150 .54 27,900 28,150 27,900 29,516 827,120,525
하나투어 (039130) 50,400 -100 -.2 50,400 50,900 50,000 55,862 2,819,577,050
키움증권 (039490) 150,100 1900 1.28 148,500 151,900 148,000 97,432 14,647,031,600
HDC랩스 (039570) 9,130 0 0 9,250 9,250 9,110 5,601 51,230,650
상신브레이크 (041650) 2,975 35 1.19 2,950 2,985 2,945 19,666 58,138,365
한화오션 (042660) 76,500 -2300 -2.92 79,200 79,600 76,300 2,049,074 159,581,573,600
HD현대인프라코어 (042670) 8,730 120 1.39 8,650 8,910 8,630 1,220,884 10,694,600,385
한미반도체 (042700) 84,400 2100 2.55 84,500 85,000 83,100 753,656 63,426,596,000
주연테크 (044380) 347 2 .58 345 352 345 115,558 40,379,926
KSS해운 (044450) 9,700 -80 -.82 9,830 9,830 9,670 31,448 306,779,290
코스맥스비티아이 (044820) 12,880 370 2.96 12,510 13,050 12,490 22,314 286,056,070
대우건설 (047040) 4,190 145 3.58 4,100 4,325 4,085 5,473,118 23,168,212,594
포스코인터내셔널 (047050) 49,450 750 1.54 48,800 49,850 48,350 443,605 21,929,584,300
유니온머티리얼 (047400) 1,633 33 2.06 1,602 1,633 1,600 120,796 195,787,946
한국항공우주 (047810) 84,000 -5100 -5.72 88,900 89,200 83,600 1,229,543 105,954,216,200
동원F&B (049770) 39,150 -350 -.89 39,500 39,750 38,750 19,567 766,742,300
우진플라임 (049800) 2,050 15 .74 2,035 2,080 2,035 10,150 20,743,155
한전KPS (051600) 43,750 -1400 -3.1 45,200 45,900 43,550 244,153 10,871,716,200
진양화학 (051630) 2,065 15 .73 2,055 2,080 2,040 65,288 134,713,775
LG생활건강 (051900) 325,500 1000 .31 325,000 327,500 323,000 19,303 6,291,126,750
LG생활건강우 (051905) 128,500 4100 3.3 125,200 128,800 124,600 6,724 855,577,400
LG화학 (051910) 193,900 11000 6.01 184,100 194,600 183,950 431,738 82,440,041,050
LG화학우 (051915) 97,000 5500 6.01 91,800 97,400 91,600 67,627 6,438,903,500
한전기술 (052690) 61,700 -3500 -5.37 66,100 66,600 61,600 495,905 31,740,453,750
스카이라이프 (053210) 4,600 40 .88 4,560 4,615 4,560 45,340 208,499,119
한미글로벌 (053690) 17,970 -20 -.11 17,990 18,130 17,650 186,296 3,339,042,135
테이팩스 (055490) 13,120 400 3.14 13,000 13,250 12,770 5,705 74,168,390
신한지주 (055550) 56,600 100 .18 56,600 57,200 55,900 1,164,221 65,928,256,252
현대홈쇼핑 (057050) 54,000 300 .56 53,700 54,200 53,000 16,093 861,529,300
포스코스틸리온 (058430) 37,300 1350 3.76 36,650 37,450 36,400 13,548 503,384,450
세아홀딩스 (058650) 94,600 -100 -.11 95,000 95,300 93,100 4,114 387,186,900
다스코 (058730) 3,025 30 1 2,975 3,025 2,975 37,769 113,412,403
KTcs (058850) 2,915 15 .52 2,970 2,970 2,900 456,173 1,334,658,333
KTis (058860) 2,910 -40 -1.36 2,970 2,970 2,905 238,103 697,341,780
HL홀딩스 (060980) 39,300 1100 2.88 38,550 39,500 37,800 43,294 1,677,440,950
산일전기 (062040) 65,300 -3600 -5.22 70,000 70,000 64,400 420,703 28,144,294,700
종근당바이오 (063160) 22,350 -100 -.45 22,350 22,600 22,300 4,422 98,970,600
현대로템 (064350) 139,300 -1900 -1.35 142,600 145,800 136,000 1,883,965 265,114,610,200
LG씨엔에스 (064400) 50,900 -500 -.97 51,600 51,900 50,700 293,556 14,994,091,200
SNT모티브 (064960) 28,900 -550 -1.87 29,800 29,800 28,700 77,556 2,252,224,800
LG전자 (066570) 71,200 2200 3.19 69,500 71,500 69,300 561,303 39,816,182,050
LG전자우 (066575) 35,550 1100 3.19 34,600 35,600 34,450 39,045 1,378,879,275
엘앤에프 (066970) 56,100 8100 16.88 49,150 57,500 48,050 1,006,818 53,914,654,300
세이브존I&C (067830) 2,530 15 .6 2,525 2,555 2,495 37,011 93,479,477
셀트리온 (068270) 156,000 400 .26 154,500 156,300 153,200 540,829 84,108,337,600
삼성출판사 (068290) 20,350 690 3.51 19,900 20,400 19,300 124,701 2,502,825,095
TKG휴켐스 (069260) 16,110 70 .44 15,950 16,180 15,950 40,262 648,339,640
대호에이엘 (069460) 1,774 13 .74 1,756 1,792 1,755 537,327 954,414,168
대웅제약 (069620) 140,100 -4200 -2.91 144,000 145,900 138,600 26,360 3,700,753,050
한세엠케이 (069640) 1,570 -106 -6.32 1,601 1,623 1,570 254,424 407,566,309
DSR제강 (069730) 3,665 85 2.37 3,580 3,670 3,545 36,568 131,618,616
현대백화점 (069960) 69,900 200 .29 69,100 70,700 69,100 64,771 4,547,675,100
모나용평 (070960) 4,165 -55 -1.3 4,220 4,220 4,115 86,787 360,214,150
한국금융지주 (071050) 99,300 -900 -.9 100,000 100,800 98,700 214,489 21,426,373,200
한국금융지주우 (071055) 73,700 -500 -.67 74,300 75,000 73,300 14,734 1,093,246,350
하이스틸 (071090) 4,060 -35 -.85 4,100 4,175 4,045 454,494 1,860,773,304
지역난방공사 (071320) 79,200 2500 3.26 78,000 79,900 77,500 54,522 4,315,213,250
롯데하이마트 (071840) 7,820 90 1.16 7,800 7,855 7,710 20,399 159,040,335
코아스 (071950) 9,870 160 1.65 9,710 10,050 9,620 26,786 264,211,280
HD현대마린엔진 (071970) 39,850 -1650 -3.98 41,500 41,750 39,550 606,554 24,666,455,350
유엔젤 (072130) 5,040 -30 -.59 5,060 5,090 4,990 98,796 496,598,855
농심홀딩스 (072710) 74,600 1200 1.63 73,500 75,000 73,500 15,831 1,177,278,000
금호타이어 (073240) 4,270 105 2.52 4,160 4,360 4,155 680,487 2,924,747,655
이엔플러스 (074610) 511 0 0 0 0 0 0 0
새론오토모티브 (075180) 3,250 -40 -1.22 3,310 3,390 3,250 19,012 62,715,057
세진중공업 (075580) 11,160 -330 -2.87 11,550 11,620 11,010 1,323,368 14,963,826,405
유니퀘스트 (077500) 6,560 300 4.79 6,330 6,680 6,290 369,554 2,416,647,075
STX엔진 (077970) 23,150 -1800 -7.21 24,400 24,400 23,100 567,930 13,328,535,700
텔코웨어 (078000) 12,940 20 .15 12,920 12,940 12,920 33,894 438,102,875
에이블씨엔씨 (078520) 7,100 -20 -.28 7,130 7,190 7,090 35,395 251,631,850
GS (078930) 42,450 1650 4.04 40,700 43,350 40,700 923,396 39,369,624,225
GS우 (078935) 39,200 700 1.82 38,400 39,650 38,400 20,407 802,813,600
CJ CGV (079160) 4,585 25 .55 4,560 4,630 4,545 102,713 472,673,934
현대리바트 (079430) 7,770 -90 -1.15 7,940 7,970 7,770 24,117 190,497,490
LIG넥스원 (079550) 428,500 -17000 -3.82 446,000 451,500 421,500 194,277 84,416,172,500
전진건설로봇 (079900) 48,150 -250 -.52 48,600 49,000 47,900 56,557 2,740,045,275
휴비스 (079980) 2,895 5 .17 2,895 2,930 2,895 25,231 73,409,912
일진다이아 (081000) 12,130 110 .92 12,100 12,280 12,020 7,230 87,694,045
미스토홀딩스 (081660) 35,750 500 1.42 35,100 36,050 35,100 103,316 3,701,105,900
동양생명 (082640) 5,450 0 0 5,460 5,500 5,400 127,870 696,839,975
한화엔진 (082740) 27,350 -1050 -3.7 28,700 28,800 27,200 1,053,130 29,373,909,600
그린케미칼 (083420) 7,840 50 .64 7,830 7,980 7,680 196,290 1,534,242,415
대한제강 (084010) 16,750 -60 -.36 16,900 17,000 16,610 11,028 184,353,200
동양고속 (084670) 7,350 -20 -.27 7,330 7,390 7,330 1,145 8,422,185
이월드 (084680) 1,430 6 .42 1,424 1,439 1,415 186,300 266,315,593
대상홀딩스 (084690) 9,410 160 1.73 9,260 9,440 9,170 130,049 1,216,832,670
대상홀딩스우 (084695) 14,140 10 .07 14,190 14,250 13,960 13,654 192,348,700
TBH글로벌 (084870) 1,197 6 .5 1,190 1,200 1,172 32,953 39,236,252
엔케이 (085310) 858 8 .94 850 860 842 133,071 113,486,850
미래에셋생명 (085620) 5,520 80 1.47 5,470 5,600 5,450 20,750 114,709,075
현대글로비스 (086280) 112,200 700 .63 111,100 112,700 110,800 131,659 14,752,290,950
하나금융지주 (086790) 69,900 -200 -.29 69,600 70,500 68,700 758,122 52,929,325,500
이리츠코크렙 (088260) 4,635 -40 -.86 4,690 4,720 4,620 54,844 255,565,479
한화생명 (088350) 2,875 50 1.77 2,830 2,930 2,810 2,688,819 7,739,388,440
진도 (088790) 1,980 -30 -1.49 2,010 2,030 1,970 38,704 77,089,603
맥쿼리인프라 (088980) 11,740 90 .77 11,650 11,780 11,650 726,515 8,506,782,620
HDC현대EP (089470) 3,775 0 0 3,775 3,775 3,745 39,164 147,204,419
제주항공 (089590) 6,670 40 .6 6,650 6,740 6,640 119,741 799,387,925
롯데렌탈 (089860) 31,300 100 .32 31,350 31,600 31,100 25,847 807,875,100
평화산업 (090080) 1,340 -118 -8.09 1,465 1,499 1,325 4,505,675 6,228,548,370
노루페인트 (090350) 9,200 190 2.11 9,090 9,250 8,960 190,684 1,744,881,245
노루페인트우 (090355) 14,300 40 .28 14,300 14,330 14,000 2,032 28,792,210
메타랩스 (090370) 1,489 0 0 1,489 1,513 1,460 45,309 67,085,269
아모레퍼시픽 (090430) 135,800 -500 -.37 136,800 138,300 135,000 252,994 34,587,460,350
아모레퍼시픽우 (090435) 40,200 -550 -1.35 41,100 41,900 40,150 47,843 1,964,836,850
비에이치 (090460) 12,310 220 1.82 12,220 12,390 12,190 202,094 2,481,927,845
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,075 0 0 2,075 2,090 2,060 495,335 1,028,805,210
디아이씨 (092200) 4,685 -70 -1.47 4,800 4,835 4,665 184,877 872,823,424
KEC (092220) 745 31 4.34 721 750 719 691,737 512,536,808
KPX홀딩스 (092230) 66,400 400 .61 65,900 67,000 65,900 3,163 210,472,550
기신정기 (092440) 2,500 10 .4 2,525 2,530 2,425 30,173 73,747,986
DYP (092780) 4,455 25 .56 4,430 4,485 4,430 3,498 15,554,240
넥스틸 (092790) 15,170 -350 -2.26 15,470 15,640 14,970 562,708 8,617,583,785
LF (093050) 15,920 430 2.78 15,500 15,940 15,500 71,680 1,134,168,680
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 1,905 -45 -2.31 1,966 1,982 1,820 1,137,753 2,172,443,558
후성 (093370) 4,220 210 5.24 4,045 4,230 4,015 431,706 1,800,704,257
효성ITX (094280) 12,070 40 .33 12,030 12,170 11,990 23,734 285,236,470
맵스리얼티1 (094800) 4,345 -25 -.57 4,395 4,395 4,330 63,292 275,013,375
AJ네트웍스 (095570) 3,815 40 1.06 3,795 3,845 3,765 297,697 1,135,090,113
웅진씽크빅 (095720) 1,689 -11 -.65 1,688 1,708 1,672 172,637 290,680,527
JW홀딩스 (096760) 3,265 45 1.4 3,220 3,790 3,220 1,995,329 6,887,841,317
SK이노베이션 (096770) 86,800 4800 5.85 82,000 87,300 81,800 440,917 37,853,229,250
SK이노베이션우 (096775) 58,900 2200 3.88 56,700 59,700 56,700 3,438 202,170,050
HJ중공업 (097230) 7,270 -230 -3.07 7,620 7,620 7,260 1,083,035 8,023,546,710
엠씨넥스 (097520) 27,500 300 1.1 27,200 27,900 27,150 42,392 1,169,872,100
CJ제일제당 (097950) 229,500 4500 2 225,500 231,000 225,500 56,164 12,875,347,250
CJ제일제당 우 (097955) 135,900 1900 1.42 134,000 136,900 134,000 7,408 1,008,383,900
SK오션플랜트 (100090) 17,810 -190 -1.06 18,160 18,290 17,740 379,238 6,793,708,345
비상교육 (100220) 5,630 20 .36 5,610 5,670 5,580 99,931 562,867,405
진양홀딩스 (100250) 3,130 60 1.95 3,070 3,130 3,060 75,708 234,652,545
SNT에너지 (100840) 40,400 -3100 -7.13 43,650 43,950 39,850 315,558 13,066,030,450
인바이오젠 (101140) 12,120 600 5.21 11,520 12,290 11,520 12,042 145,199,120
해태제과식품 (101530) 6,820 -30 -.44 6,820 6,880 6,790 22,518 153,688,790
동성케미컬 (102260) 4,045 50 1.25 3,995 4,060 3,995 80,077 322,688,890
쌍방울 (102280) 2,690 0 0 0 0 0 0 0
이연제약 (102460) 10,850 10 .09 10,850 10,930 10,750 9,676 104,333,580
풍산 (103140) 62,300 -1100 -1.74 63,500 63,900 61,800 229,060 14,360,950,950
일진전기 (103590) 29,050 -1700 -5.53 31,200 31,250 28,850 768,775 22,912,479,175
한국철강 (104700) 9,350 170 1.85 9,200 9,450 9,140 108,681 1,016,787,470
KB금융 (105560) 101,000 -900 -.88 101,400 102,400 99,900 1,177,541 119,262,301,200
한세실업 (105630) 10,430 30 .29 10,400 10,500 10,280 131,055 1,360,850,370
우진 (105840) 8,740 -150 -1.69 9,150 9,440 8,660 625,961 5,692,020,740
미원홀딩스 (107590) 74,500 0 0 74,100 74,500 74,100 110 8,180,000
LX세미콘 (108320) 60,200 1000 1.69 59,500 60,400 59,500 21,199 1,273,901,250
LX하우시스 (108670) 30,350 950 3.23 29,300 30,600 29,300 32,014 966,872,800
LX하우시스우 (108675) 18,250 80 .44 18,070 18,250 18,070 722 13,154,845
주성코퍼레이션 (109070) 933 -3 -.32 936 942 923 178,674 166,352,114
호전실업 (111110) 8,730 240 2.83 8,700 8,870 8,580 110,492 961,260,610
동인기연 (111380) 14,400 310 2.2 14,090 14,450 14,020 34,252 488,462,055
영원무역 (111770) 58,600 -300 -.51 58,400 59,500 57,200 74,223 4,326,661,300
씨에스윈드 (112610) 44,550 1700 3.97 43,500 45,200 43,300 413,847 18,356,289,450
GKL (114090) 14,160 -30 -.21 14,050 14,290 14,020 175,414 2,488,060,245
대성에너지 (117580) 7,710 0 0 7,720 7,750 7,660 34,596 266,942,860
메타케어 (118000) 355 -5 -1.39 363 372 354 1,689,133 612,759,056
KC코트렐 (119650) 459 0 0 0 0 0 0 0
조선선재 (120030) 100,200 200 .2 100,500 100,800 99,300 800 80,117,100
코오롱인더 (120110) 33,100 1650 5.25 31,800 33,400 31,550 216,767 7,102,735,925
코오롱인더우 (120115) 21,250 500 2.41 20,750 21,300 20,750 16,790 354,235,550
아이마켓코리아 (122900) 8,040 30 .37 8,010 8,050 8,010 12,788 102,682,430
한국화장품 (123690) 6,850 40 .59 6,880 6,900 6,770 37,784 258,857,670
SJM (123700) 3,200 25 .79 3,175 3,205 3,160 38,002 121,005,300
한국자산신탁 (123890) 2,370 15 .64 2,360 2,370 2,340 125,711 296,531,776
현대퓨처넷 (126560) 3,225 10 .31 3,210 3,245 3,210 242,520 782,864,115
수산인더스트리 (126720) 26,000 -1450 -5.28 28,300 28,400 25,900 252,468 6,823,918,800
대성산업 (128820) 3,420 0 0 0 0 0 0 0
한미약품 (128940) 300,500 -5500 -1.8 311,500 311,500 298,000 65,864 19,965,032,750
인터지스 (129260) 2,580 50 1.98 2,545 2,610 2,515 71,323 183,714,611
한전산업 (130660) 11,620 -550 -4.52 12,320 12,360 11,510 444,225 5,300,649,740
화인베스틸 (133820) 900 -40 -4.26 980 994 900 1,541,939 1,444,251,681
미원화학 (134380) 78,800 -600 -.76 79,400 79,500 78,800 304 24,139,700
시디즈 (134790) 29,200 1400 5.04 27,700 29,900 27,150 23,794 686,998,700
선진 (136490) 9,650 -280 -2.82 9,940 9,940 9,490 277,090 2,675,091,190
에스디바이오센서 (137310) 11,570 -500 -4.14 11,940 12,010 11,550 505,892 5,938,131,705
메리츠금융지주 (138040) 110,200 700 .64 109,100 111,200 108,900 228,711 25,263,052,550
코오롱ENP (138490) 6,370 50 .79 6,370 6,440 6,300 29,108 185,344,750
BNK금융지주 (138930) 10,620 20 .19 10,570 10,680 10,510 956,580 10,141,608,355
iM금융지주 (139130) 10,690 90 .85 10,550 10,740 10,530 739,049 7,863,515,695
이마트 (139480) 87,600 100 .11 87,000 88,200 86,600 127,083 11,138,729,450
아주스틸 (139990) 3,955 -5 -.13 3,945 3,960 3,925 11,602 45,722,090
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,577 7 .45 1,570 1,589 1,567 2,869 4,508,729
다이나믹디자인 (145210) 1,015 -3 -.29 1,037 1,037 1,001 61,137 61,909,310
케이탑리츠 (145270) 915 15 1.67 904 920 898 136,924 123,603,365
덴티움 (145720) 61,200 0 0 61,300 61,800 60,900 23,364 1,434,176,700
삼양사 (145990) 49,600 150 .3 49,350 49,850 48,800 10,576 522,935,625
삼양사우 (145995) 32,450 -50 -.15 32,400 32,550 32,400 7,356 238,861,200
한국ANKOR유전 (152550) 248 -2 -.8 250 251 247 336,094 83,474,069
DSR (155660) 3,840 75 1.99 3,800 3,850 3,770 29,524 112,476,045
애경케미칼 (161000) 11,470 2360 25.91 9,230 11,690 9,230 12,228,344 132,759,216,405
한국타이어앤테크놀로지 (161390) 38,200 650 1.73 37,650 38,600 37,650 390,149 14,915,317,625
한국콜마 (161890) 82,100 -1800 -2.15 84,000 84,300 81,400 233,056 19,250,208,250
동일고무벨트 (163560) 7,170 50 .7 7,250 7,250 7,130 18,083 129,759,020
동아에스티 (170900) 47,050 -600 -1.26 47,350 47,700 46,850 17,725 834,939,900
JB금융지주 (175330) 18,320 380 2.12 17,780 18,550 17,770 729,388 13,327,641,450
PI첨단소재 (178920) 17,690 -270 -1.5 18,040 18,100 17,450 284,087 5,023,739,250
한진칼 (180640) 150,500 15500 11.48 133,800 165,000 132,400 917,132 138,301,379,400
한진칼우 (18064K) 50,500 6400 14.51 43,900 57,300 43,100 653,069 33,858,912,700
NHN (181710) 18,990 90 .48 19,000 19,170 18,560 36,314 690,988,165
아세아시멘트 (183190) 11,480 -80 -.69 11,560 11,630 11,400 60,970 701,975,115
종근당 (185750) 83,100 900 1.09 81,900 83,100 81,500 20,810 1,717,458,800
더블유게임즈 (192080) 50,600 -200 -.39 50,600 51,000 50,200 55,098 2,779,493,500
쿠쿠홀딩스 (192400) 29,350 -100 -.34 29,300 29,900 29,000 23,913 702,559,225
드림텍 (192650) 6,060 270 4.66 5,830 6,060 5,820 181,870 1,079,683,670
코스맥스 (192820) 202,500 -5000 -2.41 206,500 207,500 201,000 56,827 11,578,167,500
제이에스코퍼레이션 (194370) 11,280 -490 -4.16 11,650 11,870 11,110 1,116,524 12,875,557,825
해성디에스 (195870) 18,430 320 1.77 18,330 18,550 18,230 84,610 1,558,540,755
서연이화 (200880) 11,090 300 2.78 10,870 11,130 10,870 59,683 659,592,480
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 34,050 850 2.56 33,300 34,450 33,100 193,296 6,565,504,550
삼성바이오로직스 (207940) 1,028,000 2000 .19 1,028,000 1,038,000 1,023,000 39,721 40,967,062,500
디와이파워 (210540) 12,380 210 1.73 12,180 12,490 12,130 40,193 496,594,370
SK디앤디 (210980) 9,360 60 .65 9,450 9,450 9,210 38,818 362,796,695
한솔제지 (213500) 8,560 80 .94 8,490 8,600 8,450 62,113 530,369,470
이노션 (214320) 17,990 210 1.18 17,790 18,100 17,770 62,620 1,124,608,695
금호에이치티 (214330) 676 15 2.27 664 678 660 694,797 466,161,534
경보제약 (214390) 5,370 40 .75 5,410 5,410 5,260 16,152 86,573,635
토니모리 (214420) 8,750 -10 -.11 8,900 8,900 8,670 227,271 1,987,829,735
잇츠한불 (226320) 12,210 -90 -.73 12,290 12,490 12,210 14,007 172,375,790
현대코퍼레이션홀딩스 (227840) 11,720 160 1.38 11,590 11,800 11,560 41,158 481,248,000
LS에코에너지 (229640) 33,350 50 .15 33,500 34,000 32,500 107,242 3,584,386,825
JW생명과학 (234080) 11,970 -20 -.17 12,040 12,550 11,920 83,364 1,012,500,680
두산밥캣 (241560) 46,300 500 1.09 45,650 46,700 45,650 196,445 9,081,654,150
화승엔터프라이즈 (241590) 7,680 70 .92 7,630 7,740 7,580 79,297 608,271,520
에이플러스에셋 (244920) 5,700 240 4.4 5,470 5,790 5,400 192,169 1,089,929,495
솔루엠 (248070) 15,370 -100 -.65 15,600 15,630 15,350 215,834 3,334,479,975
샘표식품 (248170) 26,000 150 .58 25,900 26,200 25,850 8,479 220,213,950
일동제약 (249420) 12,330 220 1.82 12,400 12,720 12,300 67,919 843,922,045
넷마블 (251270) 51,600 300 .58 51,300 52,500 51,100 87,761 4,558,756,150
크래프톤 (259960) 383,000 2000 .52 379,000 391,000 379,000 130,035 50,313,453,750
크라운제과 (264900) 8,410 20 .24 8,420 8,450 8,330 12,750 106,988,970
크라운제과우 (26490K) 9,510 -10 -.11 9,590 9,590 9,410 6,127 58,115,880
HD현대 (267250) 97,700 10800 12.43 88,500 99,700 88,500 1,164,124 112,965,822,450
HD현대일렉트릭 (267260) 379,500 -13000 -3.31 393,500 396,500 373,000 262,512 100,914,806,500
HD현대건설기계 (267270) 68,400 0 0 68,700 69,700 67,900 88,975 6,107,512,650
경동도시가스 (267290) 18,920 200 1.07 18,790 18,980 18,600 26,612 500,380,140
아시아나IDT (267850) 11,700 280 2.45 11,400 11,770 11,400 11,566 134,345,735
미원에스씨 (268280) 163,800 800 .49 166,000 166,000 161,700 680 111,024,400
오리온 (271560) 111,200 -500 -.45 111,800 112,200 110,500 154,856 17,194,417,250
일진하이솔루스 (271940) 12,200 -50 -.41 12,140 12,280 12,080 70,387 856,769,010
제일약품 (271980) 12,810 210 1.67 12,640 13,040 12,570 62,372 800,308,935
한화시스템 (272210) 45,700 -400 -.87 46,400 48,850 44,800 4,895,814 230,000,319,200
진에어 (272450) 9,410 200 2.17 9,270 9,520 9,250 151,419 1,428,185,830
삼양패키징 (272550) 13,010 20 .15 13,150 13,150 12,900 25,608 333,340,660
에이피알 (278470) 115,300 -2900 -2.45 117,300 121,000 113,700 481,231 56,336,959,600
롯데웰푸드 (280360) 114,400 3000 2.69 111,300 115,300 111,100 16,235 1,849,474,150
케이씨텍 (281820) 25,500 700 2.82 25,250 25,750 25,000 74,926 1,902,610,475
BGF리테일 (282330) 102,000 800 .79 101,000 102,300 100,800 36,112 3,674,835,750
쿠쿠홈시스 (284740) 25,750 -850 -3.2 26,600 26,650 25,500 94,781 2,464,216,550
SK케미칼 (285130) 54,400 0 0 53,900 55,400 53,200 80,036 4,368,959,950
SK케미칼우 (28513K) 24,000 250 1.05 23,750 24,150 23,400 8,331 198,897,775
롯데이노베이트 (286940) 18,500 130 .71 18,250 18,540 18,250 9,446 174,120,520
하나제약 (293480) 11,660 50 .43 11,570 11,740 11,570 13,576 158,297,850
신한알파리츠 (293940) 5,660 -40 -.7 5,720 5,720 5,640 158,134 895,496,235
HDC현대산업개발 (294870) 23,550 -250 -1.05 24,350 24,500 23,300 478,193 11,402,029,725
효성화학 (298000) 38,900 0 0 0 0 0 0 0
효성티앤씨 (298020) 252,000 -3000 -1.18 253,500 258,500 250,500 15,062 3,816,334,500
효성중공업 (298040) 594,000 -15000 -2.46 617,000 626,000 588,000 76,899 46,844,558,000
HS효성첨단소재 (298050) 199,600 -1400 -.7 199,200 202,500 198,800 8,326 1,663,164,650
에어부산 (298690) 2,210 5 .23 2,185 2,255 2,175 219,057 485,600,846
한일시멘트 (300720) 18,550 -350 -1.85 18,900 18,970 18,160 153,317 2,858,798,965
SK바이오사이언스 (302440) 42,850 -150 -.35 42,600 43,100 42,200 104,508 4,464,430,225
세아제강 (306200) 169,600 2100 1.25 167,500 170,300 165,300 7,664 1,288,627,400
현대오토에버 (307950) 141,900 -2400 -1.66 145,000 145,500 141,600 53,196 7,630,854,800
씨티알모빌리티 (308170) 5,820 10 .17 5,810 5,860 5,690 7,307 41,912,240
우리금융지주 (316140) 18,340 50 .27 18,200 18,530 18,190 2,121,395 39,044,325,160
자이에스앤디 (317400) 3,730 190 5.37 3,540 4,100 3,540 1,244,528 4,777,567,984
HD현대에너지솔루션 (322000) 39,250 -350 -.88 40,600 40,750 38,700 296,453 11,658,362,925
카카오뱅크 (323410) 23,700 150 .64 23,300 24,100 23,200 649,542 15,482,994,875
SK바이오팜 (326030) 90,300 -500 -.55 90,900 91,350 90,100 137,547 12,458,475,450
HD현대중공업 (329180) 397,500 -14500 -3.52 413,500 425,500 395,500 219,723 90,008,771,750
롯데리츠 (330590) 3,690 0 0 3,690 3,710 3,655 216,466 795,774,975
이지스밸류리츠 (334890) 4,710 -10 -.21 4,735 4,735 4,680 69,832 328,706,037
두산퓨얼셀 (336260) 16,190 -430 -2.59 16,590 16,590 16,090 317,308 5,156,610,935
두산퓨얼셀1우 (33626K) 4,650 -50 -1.06 4,700 4,700 4,585 32,012 148,326,504
두산퓨얼셀2우B (33626L) 7,890 0 0 7,990 7,990 7,820 318 2,506,620
솔루스첨단소재 (336370) 7,910 630 8.65 7,600 7,960 7,540 341,918 2,674,419,880
솔루스첨단소재1우 (33637K) 1,673 51 3.14 1,634 1,685 1,634 65,627 109,257,763
솔루스첨단소재2우B (33637L) 4,105 150 3.79 3,990 4,155 3,980 33,659 137,031,339
NH프라임리츠 (338100) 4,535 -15 -.33 4,550 4,575 4,530 91,539 416,859,840
교촌에프앤비 (339770) 4,870 35 .72 4,810 5,000 4,800 72,606 351,062,771
KCC글라스 (344820) 30,400 700 2.36 29,950 30,550 29,750 27,400 830,675,975
제이알글로벌리츠 (348950) 2,715 -70 -2.51 2,755 2,775 2,700 957,686 2,604,864,464
이지스레지던스리츠 (350520) 4,230 0 0 4,235 4,240 4,210 44,273 186,782,850
하이브 (352820) 279,000 -7500 -2.62 289,500 292,500 276,500 242,432 68,915,106,500
대덕전자 (353200) 15,110 660 4.57 14,670 16,130 14,510 524,511 7,967,524,470
대덕전자1우 (35320K) 7,510 170 2.32 7,470 7,800 7,370 10,078 76,399,570
코람코라이프인프라리츠 (357120) 4,505 -5 -.11 4,510 4,520 4,490 110,058 495,181,719
미래에셋맵스리츠 (357250) 2,795 0 0 2,795 2,820 2,780 92,340 258,356,762
마스턴프리미어리츠 (357430) 1,464 -4 -.27 1,470 1,470 1,462 26,208 38,397,264
SK아이이테크놀로지 (361610) 21,150 1190 5.96 20,050 21,250 19,870 232,399 4,814,889,115
티와이홀딩스 (363280) 2,605 5 .19 2,575 2,675 2,560 87,985 229,191,355
티와이홀딩스우 (36328K) 3,895 135 3.59 3,810 3,895 3,805 16,078 62,061,495
ESR켄달스퀘어리츠 (365550) 4,345 0 0 4,350 4,380 4,310 440,428 1,906,360,054
한컴라이프케어 (372910) 2,925 0 0 2,905 2,950 2,900 75,639 221,302,090
LG에너지솔루션 (373220) 289,000 16500 6.06 276,500 290,000 272,500 395,192 112,172,883,750
DL이앤씨 (375500) 48,450 -300 -.62 50,100 50,500 47,900 458,901 22,614,108,500
DL이앤씨우 (37550K) 19,900 -100 -.5 20,450 20,450 19,900 10,966 221,271,065
DL이앤씨2우(전환) (37550L) 31,400 200 .64 31,500 32,050 31,200 9,388 297,095,500
디앤디플랫폼리츠 (377190) 3,225 -45 -1.38 3,270 3,285 3,225 74,174 240,679,374
카카오페이 (377300) 38,900 2950 8.21 35,400 39,550 35,250 1,376,243 52,754,412,250
바이오노트 (377740) 4,980 -70 -1.39 5,050 5,110 4,935 126,454 631,706,290
화승알앤에이 (378850) 3,180 25 .79 3,155 3,195 3,140 32,115 101,716,230
케이카 (381970) 15,180 20 .13 15,250 15,420 15,100 60,381 920,967,940
F&F (383220) 74,600 -2000 -2.61 75,900 76,600 73,900 90,407 6,765,584,750
LX홀딩스 (383800) 7,620 280 3.81 7,440 7,640 7,320 360,913 2,725,304,345
LX홀딩스1우 (38380K) 8,700 30 .35 8,730 8,730 8,590 2,511 21,777,910
SK리츠 (395400) 4,800 0 0 4,780 4,830 4,780 198,304 951,548,312
미래에셋글로벌리츠 (396690) 2,755 -20 -.72 2,780 2,790 2,735 51,202 140,637,828
NH올원리츠 (400760) 3,665 0 0 3,650 3,665 3,635 48,699 177,819,207
SK스퀘어 (402340) 108,200 7700 7.66 100,700 112,750 100,700 531,474 57,624,069,950
쏘카 (403550) 13,200 80 .61 13,130 13,200 13,000 5,134 67,234,065
신한서부티엔디리츠 (404990) 3,590 -40 -1.1 3,605 3,630 3,565 47,121 169,508,850
KB발해인프라 (415640) 8,020 -70 -.87 8,090 8,090 7,930 23,844 190,646,615
코람코더원리츠 (417310) 5,150 -30 -.58 5,180 5,200 5,070 48,763 250,465,670
KB스타리츠 (432320) 4,000 0 0 4,000 4,010 3,975 67,154 268,136,087
HD현대마린솔루션 (443060) 171,700 -2900 -1.66 175,600 178,200 170,200 250,932 43,690,105,050
유니드비티플러스 (446070) 4,050 20 .5 4,010 4,060 4,010 26,047 105,140,770
삼성FN리츠 (448730) 4,605 -5 -.11 4,610 4,610 4,575 44,756 205,743,472
에코프로머티 (450080) 45,550 4500 10.96 41,400 46,550 40,800 1,323,416 58,747,473,350
코오롱모빌리티그룹 (450140) 2,225 100 4.71 2,130 2,480 2,105 10,139,133 23,922,953,006
코오롱모빌리티그룹우 (45014K) 3,080 35 1.15 3,045 3,495 3,015 208,160 676,479,671
한화리츠 (451800) 3,775 -5 -.13 3,780 3,785 3,760 126,148 476,077,697
한화갤러리아 (452260) 1,210 24 2.02 1,189 1,247 1,186 1,011,377 1,225,901,509
한화갤러리아우 (45226K) 2,230 5 .22 2,220 2,250 2,220 1,597 3,560,105
현대그린푸드 (453340) 17,030 -90 -.53 17,100 17,300 16,910 46,789 795,943,550
두산로보틱스 (454910) 47,700 650 1.38 47,650 48,325 47,300 153,850 7,359,629,050
OCI (456040) 53,400 900 1.71 52,900 53,800 52,900 30,523 1,631,048,850
이수스페셜티케미컬 (457190) 42,350 2400 6.01 40,550 42,750 39,700 436,723 18,127,049,875
동국씨엠 (460850) 6,340 150 2.42 6,260 6,390 6,200 49,181 309,934,530
동국제강 (460860) 8,920 580 6.95 8,360 9,200 8,360 405,704 3,592,913,420
조선내화 (462520) 12,920 40 .31 12,900 13,040 12,870 3,864 49,955,310
시프트업 (462870) 49,100 1000 2.08 48,100 49,550 47,900 312,014 15,299,974,800
STX그린로지스 (465770) 8,530 60 .71 8,550 8,680 8,450 58,428 499,204,405
SK이터닉스 (475150) 19,080 160 .85 19,090 19,340 18,620 736,484 13,984,290,510
더본코리아 (475560) 25,800 400 1.57 25,650 26,000 25,550 49,466 1,278,736,575
씨케이솔루션 (480370) 11,160 220 2.01 11,100 11,230 10,880 79,817 884,332,105
신한글로벌액티브리츠 (481850) 1,494 -37 -2.42 1,544 1,544 1,481 149,581 224,220,782
달바글로벌 (483650) 136,100 -8200 -5.68 145,300 145,500 131,800 596,602 82,113,686,650
엠앤씨솔루션 (484870) 128,800 -2400 -1.83 131,100 133,500 125,000 59,713 7,703,794,250
HS효성 (487570) 40,600 700 1.75 39,800 41,100 39,800 7,086 287,853,600
한화비전 (489790) 53,300 -2300 -4.14 57,000 57,900 52,700 1,188,089 65,167,817,150
GS피앤엘 (499790) 29,800 -800 -2.61 30,300 31,400 29,300 352,778 10,714,736,950
엘브이엠씨홀딩스 (900140) 1,832 80 4.57 1,785 1,838 1,780 1,001,777 1,827,004,722
프레스티지바이오파마 (950210) 13,200 -1030 -7.24 14,400 14,400 13,170 329,938 4,438,951,010

Leave a Comment