KOSPI 20250124

KOSPI 일별 조회 데이터 [961] (2025-01-24)

by


종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,140 0 0 6,150 6,160 6,110 26,848 164,656,370
KR모터스 (000040) 436 7 1.63 431 440 429 75,094 32,616,617
경방 (000050) 6,330 40 .64 6,290 6,350 6,230 1,828 11,495,140
삼양홀딩스 (000070) 63,700 100 .16 63,600 64,100 63,200 4,453 283,514,500
삼양홀딩스우 (000075) 50,400 300 .6 50,100 50,400 50,100 128 6,443,500
하이트진로 (000080) 18,910 -40 -.21 18,970 19,050 18,900 110,288 2,089,445,950
하이트진로2우B (000087) 15,330 30 .2 15,310 15,520 15,160 6,791 103,900,360
유한양행 (000100) 129,900 2000 1.56 127,900 132,300 127,900 1,043,710 136,225,352,600
유한양행우 (000105) 116,800 2300 2.01 114,900 117,400 114,900 9,457 1,101,102,800
CJ대한통운 (000120) 79,500 -800 -1 81,000 81,000 79,500 54,721 4,375,921,400
하이트진로홀딩스 (000140) 8,980 60 .67 8,910 8,980 8,900 9,621 86,053,970
하이트진로홀딩스우 (000145) 10,950 200 1.86 11,010 11,010 10,950 54 591,930
두산 (000150) 332,500 3000 .91 326,500 335,500 318,000 100,849 33,156,403,000
두산우 (000155) 155,500 7200 4.86 148,300 155,700 146,000 23,914 3,641,230,400
두산2우B (000157) 135,500 3200 2.42 133,000 138,500 132,400 3,097 419,758,700
성창기업지주 (000180) 1,383 3 .22 1,380 1,390 1,373 14,573 20,085,073
DL (000210) 31,700 550 1.77 31,500 31,750 30,950 32,707 1,027,682,550
DL우 (000215) 19,140 600 3.24 19,000 19,160 18,590 5,713 107,811,210
유유제약 (000220) 4,635 5 .11 4,650 4,650 4,530 38,778 178,379,725
유유제약1우 (000225) 4,665 -35 -.74 4,695 4,720 4,650 1,959 9,175,165
유유제약2우B (000227) 9,720 -40 -.41 9,750 9,760 9,720 604 5,888,570
일동홀딩스 (000230) 6,710 40 .6 6,650 6,770 6,610 19,855 132,311,500
한국앤컴퍼니 (000240) 16,700 100 .6 16,600 16,710 16,600 36,371 606,129,960
기아 (000270) 101,700 -1000 -.97 104,400 104,400 101,000 1,296,839 132,490,844,200
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,060 130 1.01 12,980 13,150 12,930 4,816 62,665,870
노루홀딩스우 (000325) 28,950 0 0 29,100 29,100 28,400 139 3,981,650
한화손해보험 (000370) 4,055 50 1.25 4,005 4,055 3,985 112,139 450,054,065
삼화페인트 (000390) 6,190 50 .81 6,130 6,200 6,130 35,821 220,682,200
롯데손해보험 (000400) 1,975 -4 -.2 1,966 1,988 1,954 87,454 172,000,601
대원강업 (000430) 3,850 45 1.18 3,770 3,860 3,770 74,969 286,447,265
CR홀딩스 (000480) 5,580 0 0 5,550 5,610 5,360 4,962 27,506,520
대동 (000490) 12,350 310 2.57 12,320 12,490 11,900 1,931,064 23,731,121,670
가온전선 (000500) 68,000 300 .44 68,000 69,300 66,100 268,502 18,107,608,700
삼일제약 (000520) 13,620 340 2.56 13,300 13,830 13,280 262,640 3,567,334,560
흥국화재 (000540) 3,290 25 .77 3,250 3,305 3,250 36,792 120,815,195
흥국화재우 (000545) 4,960 10 .2 4,950 5,030 4,950 7,868 39,164,480
CS홀딩스 (000590) 67,600 1300 1.96 65,500 67,600 65,500 340 22,567,900
동아쏘시오홀딩스 (000640) 95,500 -1000 -1.04 96,500 96,600 94,600 9,394 895,210,500
천일고속 (000650) 38,650 500 1.31 38,250 38,650 37,750 388 14,922,850
SK하이닉스 (000660) 221,000 1500 .68 220,500 227,000 217,500 3,771,572 838,364,627,936
영풍 (000670) 413,500 -4500 -1.08 401,500 423,500 394,500 13,551 5,533,034,500
LS네트웍스 (000680) 4,145 -10 -.24 4,375 4,840 4,140 15,361,293 70,183,725,760
유수홀딩스 (000700) 5,310 0 0 5,300 5,360 5,280 2,435 12,900,530
현대건설 (000720) 31,500 1800 6.06 30,000 31,500 29,700 2,539,185 78,102,435,100
현대건설우 (000725) 47,200 -300 -.63 46,100 47,200 46,100 2,661 125,108,300
이화산업 (000760) 10,840 40 .37 11,200 11,200 10,760 352 3,829,200
삼성화재 (000810) 341,500 -500 -.15 344,500 347,000 340,000 89,258 30,635,786,830
삼성화재우 (000815) 264,000 1000 .38 265,000 265,000 262,500 7,933 2,090,353,000
화천기공 (000850) 26,750 50 .19 26,650 26,800 26,650 2,293 61,419,600
강남제비스코 (000860) 26,050 150 .58 26,050 26,050 25,600 2,400 61,890,900
한화 (000880) 31,350 350 1.13 31,000 31,500 30,700 310,942 9,670,682,050
한화우 (000885) 39,050 -300 -.76 39,200 39,200 38,650 73 2,860,350
한화3우B (00088K) 15,820 30 .19 15,650 15,890 15,650 30,078 476,047,270
보해양조 (000890) 475 -5 -1.04 480 480 472 138,223 65,539,156
유니온 (000910) 5,180 110 2.17 5,050 5,180 5,040 150,871 773,621,140
전방 (000950) 17,830 -460 -2.52 18,880 18,880 17,830 1,036 18,623,380
한국주철관 (000970) 6,260 -40 -.63 6,330 6,440 6,250 66,159 418,440,490
DB하이텍 (000990) 33,950 400 1.19 33,400 34,400 33,400 155,932 5,304,441,200
페이퍼코리아 (001020) 801 16 2.04 788 832 788 42,436 34,580,927
CJ (001040) 96,600 600 .63 96,100 97,100 94,900 44,156 4,251,354,600
CJ우 (001045) 57,100 400 .71 56,900 57,100 56,500 873 49,574,800
CJ4우(전환) (00104K) 78,400 400 .51 78,000 78,700 77,400 2,517 196,880,300
JW중외제약 (001060) 24,150 450 1.9 23,700 24,450 23,700 55,555 1,340,295,150
JW중외제약우 (001065) 30,700 0 0 30,700 30,700 30,100 55 1,674,100
JW중외제약2우B (001067) 61,900 -200 -.32 0 0 0 0 0
대한방직 (001070) 5,630 -110 -1.92 5,750 5,750 5,580 9,550 53,943,460
만호제강 (001080) 25,150 -500 -1.95 25,800 26,000 25,150 2,914 74,641,150
LX인터내셔널 (001120) 24,800 0 0 24,900 24,900 24,350 174,471 4,305,707,100
대한제분 (001130) 125,900 -100 -.08 125,900 126,600 125,500 648 81,772,800
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,425 10 .41 2,430 2,440 2,420 261,394 635,257,730
금호전기 (001210) 869 -20 -2.25 910 910 842 729,404 631,288,525
동국홀딩스 (001230) 7,370 130 1.8 7,280 7,500 7,240 42,917 315,832,330
GS글로벌 (001250) 2,725 50 1.87 2,690 2,810 2,670 504,582 1,365,843,265
남광토건 (001260) 8,180 180 2.25 7,990 8,200 7,960 31,540 254,511,330
부국증권 (001270) 27,350 0 0 27,050 27,550 27,050 474 13,021,100
부국증권우 (001275) 22,150 -50 -.23 22,100 22,200 22,100 816 18,047,950
상상인증권 (001290) 430 -2 -.46 433 435 428 24,918 10,722,585
백광산업 (001340) 7,170 -30 -.42 7,130 7,280 7,100 150,845 1,082,537,760
삼성제약 (001360) 1,468 3 .2 1,465 1,475 1,461 108,157 158,560,953
SG글로벌 (001380) 3,695 -145 -3.78 3,810 3,895 3,680 2,349,739 8,808,016,075
KG케미칼 (001390) 3,770 -60 -1.57 3,825 3,875 3,760 113,324 431,087,290
태원물산 (001420) 3,625 -45 -1.23 3,715 3,715 3,620 2,019 7,382,635
세아베스틸지주 (001430) 19,740 -200 -1 20,100 20,150 19,690 63,922 1,265,468,400
대한전선 (001440) 13,830 300 2.22 13,680 13,910 13,610 1,894,206 26,018,448,670
현대해상 (001450) 24,000 -400 -1.64 24,500 24,500 23,850 412,936 9,906,668,200
BYC (001460) 29,300 300 1.03 28,650 29,500 28,650 1,741 50,393,050
BYC우 (001465) 12,880 -10 -.08 12,710 12,890 12,390 12,663 159,127,340
삼부토건 (001470) 972 24 2.53 950 983 915 6,107,449 5,827,988,463
현대차증권 (001500) 6,570 -10 -.15 6,600 6,610 6,560 13,668 90,002,780
SK증권 (001510) 483 4 .84 480 484 478 590,345 283,821,117
SK증권우 (001515) 1,685 5 .3 1,693 1,693 1,656 6,701 11,181,010
동양 (001520) 708 6 .85 701 708 700 123,710 87,240,368
동양우 (001525) 4,255 55 1.31 4,225 4,255 4,225 8 33,950
동양2우B (001527) 8,400 50 .6 8,400 8,440 8,400 243 2,041,280
DI동일 (001530) 50,000 350 .7 49,650 50,100 49,500 63,094 3,142,727,000
조비 (001550) 11,630 60 .52 11,570 11,760 11,410 19,330 224,144,430
제일연마 (001560) 8,880 -80 -.89 8,900 9,290 8,880 2,962 26,605,230
금양 (001570) 17,960 50 .28 17,800 18,630 17,800 1,201,843 21,806,712,860
케이비아이동국실업 (001620) 500 3 .6 495 505 490 54,643 27,102,994
종근당홀딩스 (001630) 46,500 -100 -.21 46,600 46,800 46,000 6,763 312,887,100
대상 (001680) 18,370 -50 -.27 18,560 18,560 18,310 70,732 1,301,930,010
대상우 (001685) 15,450 40 .26 15,450 15,500 15,350 2,860 44,115,100
신영증권 (001720) 75,900 500 .66 75,800 76,000 75,400 2,222 168,113,100
SK네트웍스 (001740) 4,225 45 1.08 4,200 4,235 4,175 282,610 1,190,681,835
한양증권 (001750) 11,920 270 2.32 11,760 12,380 11,650 47,055 561,372,480
한양증권우 (001755) 12,810 -180 -1.39 12,950 13,020 12,810 2,431 31,289,200
SHD (001770) 15,140 440 2.99 14,700 15,190 14,700 3,432 51,146,250
알루코 (001780) 2,025 5 .25 2,010 2,045 2,000 268,894 542,414,265
대한제당 (001790) 2,675 0 0 2,665 2,680 2,655 35,992 96,100,655
대한제당우 (001795) 2,300 10 .44 2,290 2,300 2,275 2,224 5,093,655
오리온홀딩스 (001800) 14,890 20 .13 14,870 14,960 14,810 66,668 992,812,660
삼화콘덴서 (001820) 29,550 200 .68 29,650 30,500 29,400 34,630 1,031,460,300
KISCO홀딩스 (001940) 18,520 20 .11 18,520 18,750 18,370 6,673 123,199,880
코오롱 (002020) 14,140 -100 -.7 14,230 14,230 14,100 26,066 368,950,050
코오롱우 (002025) 12,410 -20 -.16 12,410 12,420 12,260 1,039 12,768,320
아세아 (002030) 251,000 4500 1.83 244,000 251,500 244,000 655 163,926,000
비비안 (002070) 902 -11 -1.2 910 915 898 85,700 77,805,072
경농 (002100) 9,140 -80 -.87 9,150 9,220 9,110 19,595 179,205,640
고려산업 (002140) 2,775 25 .91 2,750 2,870 2,750 181,280 506,403,550
도화엔지니어링 (002150) 6,720 40 .6 6,680 6,730 6,620 59,910 400,105,340
삼양통상 (002170) 48,700 200 .41 49,900 49,900 48,550 3,590 175,422,350
한국수출포장 (002200) 2,850 0 0 2,850 2,865 2,835 54,465 154,908,145
동성제약 (002210) 4,150 0 0 4,140 4,160 4,060 45,827 188,896,310
한일철강 (002220) 1,823 -13 -.71 1,836 1,836 1,800 5,810 10,524,594
고려제강 (002240) 18,040 -30 -.17 18,070 18,150 17,880 9,849 176,843,540
아세아제지 (002310) 7,610 200 2.7 7,380 7,610 7,380 148,646 1,114,643,450
한진 (002320) 19,400 -110 -.56 19,510 19,590 19,340 9,582 186,022,070
넥센타이어 (002350) 5,560 10 .18 5,550 5,630 5,540 77,063 429,311,850
넥센타이어1우B (002355) 2,800 -40 -1.41 2,805 2,835 2,800 9,233 25,961,635
SH에너지화학 (002360) 516 2 .39 512 532 512 862,993 447,503,385
KCC (002380) 245,000 0 0 247,000 248,500 241,000 24,979 6,135,315,000
한독 (002390) 11,910 -10 -.08 11,930 12,000 11,850 15,484 184,271,940
범양건영 (002410) 3,040 60 2.01 2,985 3,120 2,870 2,308,746 6,952,862,585
세기상사 (002420) 5,110 30 .59 5,190 5,190 5,050 1,018 5,182,360
삼익악기 (002450) 1,501 261 21.05 1,612 1,612 1,458 20,634,019 32,296,839,611
HS화성 (002460) 9,610 -140 -1.44 9,800 9,840 9,600 10,577 101,813,240
조흥 (002600) 164,800 -3800 -2.25 167,200 168,500 164,100 32 5,307,300
제일파마홀딩스 (002620) 7,770 160 2.1 7,620 8,080 7,620 4,648 36,942,790
오리엔트바이오 (002630) 1,455 183 14.39 1,335 1,603 1,273 64,339,627 95,142,637,209
동일제강 (002690) 1,255 -44 -3.39 1,304 1,307 1,255 7,952 10,240,080
신일전자 (002700) 1,407 4 .29 1,408 1,418 1,404 60,747 85,514,766
TCC스틸 (002710) 27,950 -50 -.18 28,200 28,500 27,650 96,794 2,718,430,000
국제약품 (002720) 5,010 -20 -.4 5,030 5,050 4,995 83,302 417,503,675
보락 (002760) 1,104 5 .45 1,102 1,105 1,087 98,797 108,554,647
진흥기업 (002780) 808 8 1 798 814 798 278,270 225,210,519
진흥기업우B (002785) 3,060 -60 -1.92 3,055 3,120 3,055 3,461 10,625,430
진흥기업2우B (002787) 10,190 150 1.49 10,190 10,190 10,190 2,992 30,488,480
아모레G (002790) 23,750 0 0 23,800 24,000 23,300 83,101 1,972,845,200
아모레G우 (002795) 9,010 -30 -.33 8,990 9,090 8,920 5,768 51,730,430
아모레G3우(전환) (00279K) 18,190 -230 -1.25 18,420 18,510 18,160 3,861 70,287,950
삼영무역 (002810) 12,440 20 .16 12,450 12,450 12,360 8,061 99,877,980
SUN&L (002820) 3,035 -40 -1.3 3,075 3,145 3,035 6,591 20,436,555
미원상사 (002840) 170,600 100 .06 173,300 173,300 170,200 389 66,685,900
신풍 (002870) 1,324 84 6.77 1,240 1,363 1,240 294,748 388,002,971
대유에이텍 (002880) 1,062 -1 -.09 1,121 1,121 1,060 29,122 31,226,792
TYM (002900) 5,350 280 5.52 5,100 5,410 5,000 1,792,079 9,450,261,000
유성기업 (002920) 1,889 2 .11 1,877 1,890 1,877 10,281 19,502,772
한국쉘석유 (002960) 318,000 -1000 -.31 319,500 319,500 317,500 1,359 433,081,500
금호건설 (002990) 2,480 10 .4 2,485 2,490 2,460 22,849 56,461,260
금호건설우 (002995) 11,650 80 .69 11,610 11,650 11,540 1,636 19,004,720
부광약품 (003000) 4,690 -10 -.21 4,690 4,750 4,685 48,008 226,410,515
혜인 (003010) 5,210 40 .77 5,190 5,250 5,110 86,658 449,238,350
세아제강지주 (003030) 213,500 4500 2.15 208,500 221,000 206,000 12,349 2,668,044,000
에이프로젠바이오로직스 (003060) 771 0 0 782 788 761 858,820 662,147,654
코오롱글로벌 (003070) 9,120 20 .22 9,100 9,160 9,030 13,160 119,478,860
코오롱글로벌우 (003075) 16,000 -280 -1.72 16,100 16,100 15,900 1,788 28,571,750
성보화학 (003080) 2,530 0 0 2,510 2,530 2,510 10,610 26,706,550
대웅 (003090) 20,850 350 1.71 20,500 21,150 20,350 24,516 508,821,150
일성아이에스 (003120) 15,720 110 .7 15,610 15,830 15,550 11,494 180,422,920
디아이 (003160) 18,400 -330 -1.76 18,950 19,360 18,400 407,636 7,687,485,290
일신방직 (003200) 8,070 140 1.77 7,930 8,230 7,910 56,008 454,187,340
대원제약 (003220) 14,330 190 1.34 14,140 14,430 14,140 66,208 945,775,360
삼양식품 (003230) 710,000 12000 1.72 698,000 716,000 697,000 60,465 42,788,712,000
태광산업 (003240) 636,000 4000 .63 637,000 644,000 630,000 517 329,848,000
흥아해운 (003280) 1,771 -32 -1.77 1,803 1,819 1,765 1,884,179 3,349,853,629
한일홀딩스 (003300) 14,000 -20 -.14 14,030 14,130 13,970 2,908 40,773,920
한국화장품제조 (003350) 46,250 -250 -.54 46,500 47,100 45,900 24,122 1,121,891,100
유화증권 (003460) 2,180 -5 -.23 2,185 2,185 2,165 4,063 8,834,695
유화증권우 (003465) 2,175 25 1.16 2,250 2,250 2,160 12 26,475
유안타증권 (003470) 2,700 25 .93 2,685 2,705 2,655 69,700 186,628,845
유안타증권우 (003475) 2,870 10 .35 2,870 2,875 2,840 9,250 26,469,410
한진중공업홀딩스 (003480) 3,540 50 1.43 3,490 3,540 3,480 7,310 25,598,525
대한항공 (003490) 24,600 350 1.44 24,400 24,800 24,350 1,282,772 31,621,706,700
대한항공우 (003495) 22,800 -100 -.44 22,900 22,950 22,550 3,393 77,383,800
영진약품 (003520) 2,020 0 0 2,025 2,035 2,015 93,403 188,888,190
한화투자증권 (003530) 3,580 -20 -.56 3,630 3,660 3,565 1,070,858 3,841,238,655
한화투자증권우 (003535) 6,890 100 1.47 6,850 6,890 6,810 6,889 47,164,140
대신증권 (003540) 16,380 90 .55 16,360 16,400 16,280 39,718 649,303,680
대신증권우 (003545) 15,820 80 .51 15,750 15,820 15,720 40,103 633,405,100
대신증권2우B (003547) 15,100 170 1.14 14,920 15,120 14,920 32,809 494,141,230
LG (003550) 73,600 300 .41 73,700 73,900 72,900 63,437 4,651,145,700
LG우 (003555) 57,500 0 0 57,500 57,900 57,300 2,163 124,467,500
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 23,500 2050 9.56 21,650 23,850 21,450 336,983 7,796,556,200
HLB글로벌 (003580) 4,420 -70 -1.56 4,450 4,560 4,210 170,560 749,533,025
방림 (003610) 3,950 -80 -1.99 4,090 4,090 3,950 85,959 344,400,400
KG모빌리티 (003620) 3,735 15 .4 3,735 3,750 3,680 130,641 486,742,495
미창석유 (003650) 90,100 1300 1.46 88,800 90,800 88,000 1,644 146,231,300
포스코퓨처엠 (003670) 141,800 -700 -.49 142,500 144,100 139,400 265,334 37,553,672,600
한성기업 (003680) 4,845 -30 -.62 4,870 4,870 4,770 23,907 114,784,935
코리안리 (003690) 8,140 120 1.5 8,070 8,160 8,070 128,995 1,048,617,570
삼영 (003720) 4,315 180 4.35 4,135 4,340 4,110 214,738 911,580,900
진양산업 (003780) 9,280 -130 -1.38 9,410 9,500 9,150 316,411 2,945,234,970
대한화섬 (003830) 105,200 300 .29 104,900 105,600 104,500 204 21,414,300
보령 (003850) 10,360 -70 -.67 10,430 10,550 10,360 92,226 961,432,330
남양유업 (003920) 66,000 2100 3.29 64,300 66,300 63,900 12,130 795,228,600
남양유업우 (003925) 37,750 1500 4.14 36,700 37,800 36,450 5,806 216,169,450
사조대림 (003960) 40,200 -400 -.99 40,700 40,700 39,450 51,145 2,038,783,500
롯데정밀화학 (004000) 39,550 -100 -.25 39,600 40,050 39,100 46,576 1,843,486,400
현대제철 (004020) 23,450 600 2.63 22,950 23,600 22,750 670,296 15,662,026,650
SG세계물산 (004060) 338 -5 -1.46 348 348 337 360,425 122,485,429
신흥 (004080) 14,390 80 .56 14,350 14,390 14,220 3,325 47,477,140
한국석유 (004090) 13,000 120 .93 12,780 13,220 12,760 48,281 625,950,260
태양금속 (004100) 2,755 175 6.78 2,580 2,785 2,560 1,402,306 3,778,719,035
태양금속우 (004105) 4,450 160 3.73 4,200 4,450 4,200 31,216 135,168,330
동방 (004140) 2,200 -60 -2.65 2,255 2,265 2,200 446,948 999,071,735
한솔홀딩스 (004150) 2,365 5 .21 2,355 2,365 2,325 123,399 288,889,285
신세계 (004170) 132,600 1800 1.38 131,700 133,100 130,000 14,350 1,891,598,000
NPC (004250) 4,280 70 1.66 4,465 4,465 4,220 32,785 141,406,265
NPC우 (004255) 2,460 -15 -.61 2,495 2,505 2,425 21,343 52,232,195
남성 (004270) 1,080 4 .37 1,064 1,089 1,064 34,201 37,042,850
현대약품 (004310) 3,475 35 1.02 3,430 3,500 3,430 45,447 157,166,120
세방 (004360) 11,520 110 .96 11,430 11,550 11,390 13,962 159,830,180
세방우 (004365) 7,560 20 .27 7,600 7,600 7,530 652 4,911,970
농심 (004370) 349,000 15000 4.49 339,500 351,000 339,000 59,574 20,681,256,500
삼익THK (004380) 9,750 80 .83 9,550 10,000 9,550 48,355 474,079,120
서울식품 (004410) 146 0 0 146 147 145 651,179 94,994,077
서울식품우 (004415) 1,234 38 3.18 1,215 1,234 1,215 220 267,970
송원산업 (004430) 12,510 40 .32 12,570 12,660 12,220 64,476 804,842,770
삼일씨엔에스 (004440) 3,250 30 .93 3,200 3,250 3,200 9,572 30,713,610
삼화왕관 (004450) 30,350 200 .66 30,400 30,400 30,000 711 21,402,400
세방전지 (004490) 82,300 1000 1.23 81,300 83,600 81,100 44,000 3,636,153,600
깨끗한나라 (004540) 2,305 25 1.1 2,300 2,330 2,260 105,712 242,056,245
깨끗한나라우 (004545) 12,090 0 0 12,460 12,460 12,000 1,014 12,120,860
현대비앤지스틸 (004560) 12,580 130 1.04 12,450 12,750 12,350 20,464 256,420,680
삼천리 (004690) 89,100 -100 -.11 89,400 89,400 88,900 3,536 315,021,700
조광피혁 (004700) 52,900 0 0 52,900 53,300 51,700 4,044 211,529,200
한솔테크닉스 (004710) 3,955 -50 -1.25 4,040 4,065 3,940 88,726 353,268,530
팜젠사이언스 (004720) 4,395 50 1.15 4,370 4,435 4,370 36,073 159,305,705
써니전자 (004770) 2,150 -5 -.23 2,150 2,195 2,135 535,814 1,156,945,195
효성 (004800) 46,000 100 .22 45,900 46,250 45,700 7,249 333,495,200
덕성 (004830) 6,890 100 1.47 6,780 6,930 6,760 124,034 848,662,470
덕성우 (004835) 9,530 10 .11 9,530 9,600 9,460 9,577 91,076,400
DRB동일 (004840) 4,370 20 .46 4,335 4,375 4,295 8,098 35,173,280
티웨이홀딩스 (004870) 1,120 -51 -4.36 1,160 1,197 1,106 13,350,664 15,235,259,692
동일산업 (004890) 40,400 400 1 40,000 40,400 39,250 510 20,431,750
조광페인트 (004910) 6,060 20 .33 6,010 6,170 6,010 11,499 69,983,700
씨아이테크 (004920) 1,115 0 0 1,085 1,118 1,085 28,224 31,203,031
한신공영 (004960) 6,290 50 .8 6,210 6,300 6,200 20,103 125,552,310
신라교역 (004970) 8,400 0 0 8,400 8,440 8,370 8,667 72,866,260
성신양회 (004980) 7,880 80 1.03 7,940 7,940 7,750 23,379 183,007,800
성신양회우 (004985) 10,800 -80 -.74 10,880 11,100 10,330 2,541 27,121,610
롯데지주 (004990) 20,800 150 .73 20,650 20,950 20,600 39,140 814,746,400
롯데지주우 (00499K) 25,500 -450 -1.73 26,000 26,000 25,350 1,050 26,818,350
휴스틸 (005010) 4,700 240 5.38 4,460 4,820 4,425 1,258,063 5,900,978,695
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 52,500 -500 -.94 53,500 54,000 52,000 194,614 10,277,851,700
SGC에너지 (005090) 23,700 200 .85 23,500 24,100 23,500 11,535 273,270,200
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 78,600 -1800 -2.24 80,500 81,000 77,600 64,302 5,044,263,400
녹십자홀딩스 (005250) 14,380 0 0 14,590 14,590 14,340 40,779 587,467,130
녹십자홀딩스2우 (005257) 23,350 450 1.97 23,500 23,500 22,950 133 3,075,400
롯데칠성 (005300) 101,600 -900 -.88 101,700 103,100 101,300 15,409 1,567,668,600
롯데칠성우 (005305) 65,500 200 .31 65,500 65,800 65,000 218 14,219,300
온타이드 (005320) 515 17 3.41 498 607 498 6,795,448 3,770,038,681
모나미 (005360) 2,170 40 1.88 2,130 2,250 2,130 53,225 115,577,140
현대차 (005380) 205,000 -4000 -1.91 208,000 208,500 203,000 1,077,548 221,450,144,500
현대차우 (005385) 157,000 500 .32 156,800 157,400 155,400 52,875 8,275,898,900
현대차2우B (005387) 161,100 800 .5 160,300 161,100 158,700 89,929 14,364,760,500
현대차3우B (005389) 157,000 -200 -.13 158,000 158,200 156,000 6,118 958,986,700
신성통상 (005390) 2,250 45 2.04 2,245 2,260 2,170 125,081 275,880,370
코스모화학 (005420) 17,360 30 .17 17,420 17,730 17,320 119,460 2,085,595,900
한국공항 (005430) 54,000 0 0 53,400 54,200 52,000 17,385 923,659,600
현대지에프홀딩스 (005440) 4,895 10 .2 4,905 4,950 4,855 64,904 317,279,185
POSCO홀딩스 (005490) 261,500 2000 .77 259,500 263,000 257,000 182,584 47,529,051,500
삼진제약 (005500) 17,200 210 1.24 17,090 17,230 16,990 35,152 602,892,530
SPC삼립 (005610) 47,100 100 .21 47,050 47,250 46,750 5,788 271,669,200
삼영전자 (005680) 10,410 180 1.76 10,200 10,440 10,150 81,114 842,237,910
파미셀 (005690) 9,170 90 .99 9,080 9,200 8,960 398,441 3,620,859,350
넥센 (005720) 4,335 100 2.36 4,210 4,345 4,210 40,246 172,552,660
넥센우 (005725) 2,915 -45 -1.52 2,915 2,915 2,915 225 655,875
크라운해태홀딩스 (005740) 5,440 -70 -1.27 5,490 5,520 5,440 16,372 89,428,920
크라운해태홀딩스우 (005745) 7,890 40 .51 7,890 7,890 7,750 42 329,840
대림B&Co (005750) 3,640 0 0 3,630 3,710 3,630 8,066 29,513,460
신영와코루 (005800) 10,400 90 .87 10,430 10,430 10,310 9,088 94,175,350
풍산홀딩스 (005810) 26,300 150 .57 26,050 26,400 26,050 15,668 410,724,750
원림 (005820) 14,300 390 2.8 13,930 14,300 13,930 1,724 24,320,030
DB손해보험 (005830) 91,600 -200 -.22 91,800 93,600 91,300 170,187 15,682,568,900
에스엘 (005850) 31,500 -50 -.16 31,300 32,400 31,250 67,265 2,129,353,600
휴니드 (005870) 8,250 300 3.77 8,110 8,370 7,930 292,693 2,397,998,830
대한해운 (005880) 1,681 1 .06 1,697 1,699 1,674 764,373 1,288,245,749
삼성전자 (005930) 53,700 0 0 53,600 53,800 53,200 11,867,631 635,529,275,550
삼성전자우 (005935) 43,900 300 .69 43,600 44,000 43,500 885,219 38,766,645,900
NH투자증권 (005940) 14,270 -20 -.14 14,300 14,370 14,150 350,778 4,995,973,570
NH투자증권우 (005945) 12,800 70 .55 12,740 12,800 12,700 29,140 371,712,240
이수화학 (005950) 6,710 580 9.46 6,400 7,480 6,360 4,114,196 29,391,063,150
동부건설 (005960) 3,605 25 .7 3,580 3,605 3,565 9,494 34,092,650
동부건설우 (005965) 18,400 -400 -2.13 18,450 18,720 18,400 846 15,627,530
동원산업 (006040) 34,200 -300 -.87 34,500 34,600 33,700 16,167 548,525,150
화승인더 (006060) 4,815 -15 -.31 4,835 4,865 4,735 184,681 884,845,695
사조오양 (006090) 8,740 -1190 -11.98 9,440 9,710 8,620 237,785 2,132,486,100
삼아알미늄 (006110) 33,900 -100 -.29 34,000 34,400 33,750 23,428 795,877,700
SK디스커버리 (006120) 35,450 200 .57 35,000 35,600 34,700 18,146 634,330,350
SK디스커버리우 (006125) 31,650 100 .32 31,650 31,950 31,300 1,039 32,896,300
한국전자홀딩스 (006200) 740 9 1.23 731 740 711 35,557 25,873,142
제주은행 (006220) 7,900 -100 -1.25 7,950 8,100 7,840 141,928 1,129,428,880
LS (006260) 127,500 6600 5.46 121,000 127,900 120,300 404,039 50,488,140,000
녹십자 (006280) 139,300 -1800 -1.28 141,000 142,100 138,500 70,266 9,796,087,000
대원전선 (006340) 3,755 -25 -.66 3,800 3,910 3,750 5,892,540 22,556,441,015
대원전선우 (006345) 4,715 -55 -1.15 4,810 4,945 4,690 173,186 829,915,030
GS건설 (006360) 17,820 240 1.37 17,580 17,830 17,440 409,365 7,261,803,260
대구백화점 (006370) 7,330 330 4.71 7,000 7,440 6,800 15,770 113,525,740
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,940 60 .43 13,800 13,990 13,800 6,184 85,989,490
삼성SDI (006400) 226,500 -6000 -2.58 233,000 234,500 225,000 475,862 108,036,156,000
삼성SDI우 (006405) 138,700 -3600 -2.53 143,000 144,800 138,100 11,175 1,561,605,300
인스코비 (006490) 1,515 5 .33 1,510 1,541 1,487 1,029,911 1,560,116,343
대림통상 (006570) 2,595 -10 -.38 2,610 2,630 2,565 9,258 23,925,075
대한유화 (006650) 94,200 500 .53 94,000 95,600 91,600 26,857 2,530,566,300
삼성공조 (006660) 13,470 -30 -.22 13,300 13,780 13,000 739,215 9,873,891,040
영풍제지 (006740) 1,089 7 .65 1,082 1,090 1,075 92,742 100,402,562
미래에셋증권 (006800) 8,220 90 1.11 8,170 8,250 8,150 307,114 2,519,760,750
미래에셋증권우 (006805) 4,405 25 .57 4,385 4,405 4,370 31,235 136,885,540
미래에셋증권2우B (00680K) 4,000 25 .63 3,980 4,005 3,965 155,841 622,780,830
AK홀딩스 (006840) 10,090 80 .8 10,010 10,160 10,010 675 6,802,660
신송홀딩스 (006880) 6,430 50 .78 6,430 6,490 6,420 40,583 261,806,830
태경케미컬 (006890) 11,250 -70 -.62 11,230 11,300 11,140 23,737 265,866,740
우성 (006980) 15,000 160 1.08 14,820 15,100 14,820 2,345 35,157,760
GS리테일 (007070) 15,320 -280 -1.79 15,620 15,650 15,230 212,519 3,253,213,700
일신석재 (007110) 2,355 55 2.39 2,250 2,450 2,215 14,444,148 33,873,800,080
미래아이앤지 (007120) 905 24 2.72 877 905 873 65,093 58,009,348
사조산업 (007160) 33,800 -400 -1.17 33,600 34,500 33,300 35,391 1,195,224,300
벽산 (007210) 1,915 15 .79 1,900 1,922 1,887 129,182 246,547,420
한국특강 (007280) 1,645 -2 -.12 1,667 1,700 1,645 68,345 113,434,332
오뚜기 (007310) 381,500 500 .13 383,500 383,500 381,000 1,162 444,009,000
DN오토모티브 (007340) 21,000 450 2.19 20,500 21,150 20,500 93,796 1,961,703,650
에이프로젠 (007460) 792 12 1.54 781 797 778 1,605,528 1,265,870,571
샘표 (007540) 39,100 0 0 39,000 39,400 39,000 1,852 72,428,900
일양약품 (007570) 11,200 0 0 11,200 11,340 11,110 25,278 282,394,110
일양약품우 (007575) 10,170 -210 -2.02 10,460 10,460 10,160 165 1,699,240
동방아그로 (007590) 6,120 -10 -.16 6,150 6,150 6,110 2,524 15,446,400
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,900 8950 28.01 38,850 41,400 37,350 13,326,132 529,747,337,700
국도화학 (007690) 30,200 150 .5 30,100 30,550 29,850 1,704 51,415,100
F&F홀딩스 (007700) 11,880 -60 -.5 12,040 12,040 11,840 7,012 83,441,710
코리아써키트 (007810) 10,190 610 6.37 9,600 10,440 9,600 224,721 2,282,871,950
코리아써우 (007815) 5,540 70 1.28 5,470 5,700 5,400 2,569 14,300,880
코리아써키트2우B (00781K) 5,280 10 .19 5,300 5,300 5,200 233 1,223,440
서연 (007860) 6,880 -10 -.15 6,880 6,940 6,810 29,889 205,029,160
TP (007980) 1,484 -7 -.47 1,491 1,502 1,480 289,787 432,306,929
사조동아원 (008040) 942 -5 -.53 935 945 926 1,439,903 1,347,659,677
대덕 (008060) 6,820 40 .59 6,760 6,840 6,760 32,519 221,433,160
대덕1우 (00806K) 7,060 80 1.15 7,020 7,130 6,970 1,961 13,807,770
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,930 70 1.19 5,790 6,030 5,750 165,123 975,773,770
NI스틸 (008260) 3,575 40 1.13 3,570 3,600 3,525 21,777 77,893,960
남선알미늄 (008350) 1,478 45 3.14 1,436 1,486 1,436 781,761 1,148,944,584
남선알미우 (008355) 16,000 110 .69 15,900 16,090 15,900 362 5,805,560
문배철강 (008420) 2,280 30 1.33 2,250 2,285 2,240 20,667 46,740,420
서흥 (008490) 13,850 -20 -.14 14,000 14,150 13,840 9,880 137,646,400
일정실업 (008500) 11,110 200 1.83 10,910 11,900 10,910 3,034 34,376,640
윌비스 (008600) 770 -18 -2.28 762 783 755 542,399 414,751,550
아남전자 (008700) 1,257 -8 -.63 1,270 1,272 1,257 156,518 197,754,285
율촌화학 (008730) 32,600 -600 -1.81 33,000 33,300 32,550 86,907 2,852,184,800
호텔신라 (008770) 39,450 500 1.28 38,950 39,650 38,950 103,014 4,059,005,150
호텔신라우 (008775) 30,000 50 .17 29,950 30,150 29,850 561 16,790,800
금비 (008870) 62,500 1700 2.8 60,700 63,100 60,400 6,928 431,782,500
한미사이언스 (008930) 27,700 0 0 27,900 28,150 27,550 86,829 2,408,502,100
동양철관 (008970) 667 14 2.14 659 669 651 633,618 419,798,310
KCTC (009070) 3,870 0 0 3,870 3,900 3,845 34,528 133,442,055
경인전자 (009140) 19,600 0 0 19,500 19,700 19,320 5,296 103,041,490
삼성전기 (009150) 128,100 600 .47 127,800 129,700 126,100 271,505 34,695,427,900
삼성전기우 (009155) 58,800 -200 -.34 58,600 59,300 58,400 4,512 264,852,800
SIMPAC (009160) 3,995 5 .13 4,025 4,025 3,975 20,466 81,679,270
한솔로지스틱스 (009180) 2,195 0 0 2,210 2,220 2,155 192,280 419,452,985
대양금속 (009190) 1,504 -21 -1.38 1,510 1,540 1,500 145,058 218,885,772
무림페이퍼 (009200) 2,065 5 .24 2,070 2,080 2,060 56,611 117,294,695
한샘 (009240) 46,800 600 1.3 46,500 46,950 46,200 17,530 818,115,850
신원 (009270) 1,501 2 .13 1,481 1,510 1,449 2,035,037 3,018,912,830
광동제약 (009290) 5,470 0 0 5,480 5,500 5,440 15,554 85,087,970
참엔지니어링 (009310) 364 -6 -1.62 373 373 364 112,435 41,207,800
아진전자부품 (009320) 1,015 -2 -.2 1,025 1,025 1,000 20,378 20,606,028
태영건설 (009410) 2,210 -30 -1.34 2,230 2,290 2,210 19,737 44,215,005
태영건설우 (009415) 4,120 0 0 4,120 4,180 4,120 683 2,826,950
한올바이오파마 (009420) 41,150 750 1.86 40,800 41,750 40,400 420,931 17,282,537,150
KC그린홀딩스 (009440) 981 31 3.26 949 1,012 948 101,728 100,372,423
경동나비엔 (009450) 90,500 -10600 -10.48 100,800 107,000 86,500 251,738 23,892,995,200
한창제지 (009460) 806 13 1.64 807 807 785 237,542 188,770,107
삼화전기 (009470) 43,950 3300 8.12 41,100 44,850 41,000 497,113 21,643,136,300
HD한국조선해양 (009540) 228,500 2500 1.11 228,500 231,000 226,000 272,883 62,358,023,500
무림P&P (009580) 2,710 0 0 2,700 2,755 2,700 37,948 102,899,685
모토닉 (009680) 8,430 10 .12 8,500 8,500 8,400 8,628 72,651,220
삼정펄프 (009770) 25,800 300 1.18 25,650 25,850 25,250 9,098 232,433,050
플레이그램 (009810) 363 -10 -2.68 373 378 362 633,217 232,439,409
한화솔루션 (009830) 20,100 850 4.42 19,580 20,650 19,360 2,356,731 47,406,998,680
한화솔루션우 (009835) 17,880 670 3.89 17,170 18,000 17,170 16,108 285,946,270
명신산업 (009900) 11,120 -60 -.54 11,390 11,390 11,120 93,614 1,052,504,940
영원무역홀딩스 (009970) 80,800 500 .62 81,300 81,300 80,000 7,184 580,189,600
한국내화 (010040) 2,240 -25 -1.1 2,245 2,265 2,220 7,993 17,854,730
OCI홀딩스 (010060) 80,200 2500 3.22 78,500 81,000 77,600 63,263 5,048,420,300
한국무브넥스 (010100) 4,860 1120 29.95 3,700 4,860 3,630 9,324,578 42,604,812,595
LS ELECTRIC (010120) 244,000 12000 5.17 231,500 249,000 229,000 1,073,939 258,722,269,000
고려아연 (010130) 845,000 88000 11.62 767,000 862,000 754,000 98,923 81,314,037,000
삼성중공업 (010140) 12,910 180 1.41 12,790 13,080 12,700 7,043,782 90,883,157,970
우진아이엔에스 (010400) 3,265 0 0 3,240 3,300 3,240 421 1,373,190
한솔PNS (010420) 1,218 -27 -2.17 1,245 1,260 1,171 323,460 393,117,582
에스엠벡셀 (010580) 1,206 -16 -1.31 1,234 1,235 1,188 66,221 80,207,090
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 125,000 300 .24 125,200 127,400 123,100 507,574 63,519,492,700
진양폴리 (010640) 6,810 -130 -1.87 6,940 6,940 6,750 70,529 482,621,200
화천기계 (010660) 2,845 -20 -.7 2,880 2,890 2,825 176,236 503,833,800
화신 (010690) 7,210 -50 -.69 7,260 7,300 7,120 118,191 850,717,720
평화홀딩스 (010770) 3,590 -375 -9.46 4,120 4,510 3,350 4,780,459 18,960,353,620
아이에스동서 (010780) 20,000 130 .65 19,870 20,050 19,350 16,303 323,957,350
퍼스텍 (010820) 3,120 35 1.13 3,095 3,160 3,095 227,610 712,342,220
S-Oil (010950) 60,700 -600 -.98 61,800 61,800 60,000 165,930 10,063,111,000
S-Oil우 (010955) 40,650 -300 -.73 40,950 40,950 40,050 11,046 446,715,800
삼호개발 (010960) 3,060 20 .66 3,040 3,075 3,040 6,055 18,518,385
진원생명과학 (011000) 2,190 -5 -.23 2,195 2,220 2,175 208,893 458,204,350
LG이노텍 (011070) 148,600 -1600 -1.07 150,200 150,300 147,800 230,296 34,218,569,600
에넥스 (011090) 534 4 .75 531 541 531 135,996 72,788,691
CJ씨푸드 (011150) 2,975 -95 -3.09 3,040 3,050 2,975 360,419 1,079,158,940
CJ씨푸드1우 (011155) 17,000 -120 -.7 17,000 17,290 17,000 1,003 17,133,240
롯데케미칼 (011170) 56,900 200 .35 57,000 57,200 55,900 78,736 4,449,398,700
HMM (011200) 18,640 -170 -.9 19,030 19,170 18,510 1,369,271 25,632,461,540
현대위아 (011210) 39,950 550 1.4 39,450 40,400 39,450 52,209 2,089,052,500
삼화전자 (011230) 3,205 40 1.26 3,165 3,280 3,165 41,798 133,808,100
태림포장 (011280) 2,070 20 .98 2,035 2,100 2,035 72,668 150,860,255
성안머티리얼스 (011300) 814 29 3.69 795 854 791 2,506,966 2,087,977,991
유니켐 (011330) 1,384 0 0 1,375 1,399 1,340 52,441 71,896,125
부산산업 (011390) 82,200 2900 3.66 78,100 84,600 76,900 45,792 3,715,809,300
갤럭시아에스엠 (011420) 2,170 120 5.85 2,065 2,170 2,060 994,328 2,110,446,125
한농화성 (011500) 13,980 260 1.9 13,740 14,250 13,740 91,108 1,274,360,750
와이투솔루션 (011690) 1,931 -6 -.31 1,938 1,945 1,913 51,100 98,221,939
한신기계 (011700) 3,425 20 .59 3,530 3,535 3,385 402,341 1,388,132,825
현대코퍼레이션 (011760) 19,830 430 2.22 19,470 19,970 19,370 37,865 748,789,640
금호석유 (011780) 104,400 -300 -.29 104,700 105,300 103,000 81,752 8,525,092,300
금호석유우 (011785) 51,000 -200 -.39 51,900 51,900 50,300 4,956 253,741,200
SKC (011790) 162,700 500 .31 161,300 166,200 160,500 435,978 71,166,235,800
STX (011810) 4,415 15 .34 4,400 4,455 4,370 50,289 222,085,165
신성이엔지 (011930) 1,217 15 1.25 1,203 1,233 1,203 417,852 510,853,385
DB (012030) 1,231 1 .08 1,231 1,252 1,217 296,839 365,546,083
영흥 (012160) 410 0 0 410 418 406 100,729 41,305,469
아센디오 (012170) 253 -9 -3.44 266 269 253 1,713,020 441,132,987
계양전기 (012200) 1,609 11 .69 1,583 1,630 1,583 74,651 119,272,311
계양전기우 (012205) 3,795 -40 -1.04 3,800 3,800 3,740 563 2,130,375
영화금속 (012280) 886 -13 -1.45 896 905 886 73,329 65,516,862
경동인베스트 (012320) 63,600 1100 1.76 62,500 64,100 62,200 6,030 380,996,900
현대모비스 (012330) 263,500 11500 4.56 259,000 265,000 259,000 569,055 149,690,569,750
한화에어로스페이스 (012450) 411,500 28000 7.3 383,500 414,000 383,500 483,792 196,336,723,500
더존비즈온 (012510) 65,900 100 .15 66,000 66,800 65,200 137,190 9,037,116,100
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,810 5 .18 2,850 2,850 2,805 12,653 35,635,860
HDC (012630) 12,580 -90 -.71 12,670 12,800 12,540 53,449 676,292,910
모나리자 (012690) 3,000 -50 -1.64 3,050 3,090 2,995 121,407 368,535,795
에스원 (012750) 60,000 -100 -.17 60,500 60,500 59,700 13,204 792,489,700
대창 (012800) 1,290 4 .31 1,286 1,304 1,284 239,865 310,025,242
세우글로벌 (013000) 1,425 2 .14 1,423 1,449 1,408 39,153 55,680,152
일성건설 (013360) 3,155 125 4.13 3,130 3,485 2,945 5,483,686 17,745,393,345
화승코퍼레이션 (013520) 1,504 -5 -.33 1,527 1,530 1,503 54,319 82,154,065
디와이 (013570) 3,990 30 .76 3,950 4,000 3,945 21,967 87,477,775
계룡건설 (013580) 12,500 170 1.38 12,410 12,500 12,250 11,331 140,246,110
까뮤이앤씨 (013700) 1,338 -16 -1.18 1,354 1,380 1,334 309,731 417,976,540
지엠비코리아 (013870) 3,500 -20 -.57 3,540 3,540 3,500 31,354 110,240,740
지누스 (013890) 21,700 500 2.36 21,100 22,700 20,900 279,425 6,123,917,800
한익스프레스 (014130) 3,670 -30 -.81 3,660 3,760 3,570 18,547 68,342,810
대영포장 (014160) 1,740 -505 -22.49 2,025 2,050 1,681 56,059,534 107,740,003,637
금강공업 (014280) 4,095 85 2.12 4,015 4,115 4,015 59,427 241,897,320
금강공업우 (014285) 6,840 -90 -1.3 7,200 7,200 6,760 282 1,938,370
영보화학 (014440) 3,930 90 2.34 3,815 4,055 3,815 150,621 598,571,470
극동유화 (014530) 3,445 -10 -.29 3,450 3,465 3,425 119,429 410,533,680
태경비케이 (014580) 4,585 135 3.03 4,425 4,620 4,425 239,374 1,088,920,925
한솔케미칼 (014680) 96,000 -500 -.52 98,400 98,500 95,600 35,880 3,453,553,700
사조씨푸드 (014710) 5,520 -210 -3.66 6,040 6,640 5,070 6,168,522 36,378,012,370
HL D&I (014790) 2,265 35 1.57 2,215 2,295 2,215 19,598 44,134,520
동원시스템즈 (014820) 38,300 -300 -.78 38,500 38,900 38,150 16,704 641,351,750
동원시스템즈우 (014825) 19,090 -120 -.62 19,130 19,150 19,090 8 153,090
유니드 (014830) 66,500 600 .91 65,700 66,900 64,500 21,473 1,413,930,100
성문전자 (014910) 1,163 12 1.04 1,159 1,180 1,153 11,181 13,004,048
성문전자우 (014915) 4,620 -285 -5.81 4,765 4,765 4,620 3,236 15,003,175
인디에프 (014990) 1,000 17 1.73 980 1,021 930 1,389,590 1,364,001,492
이스타코 (015020) 1,278 40 3.23 1,250 1,379 1,194 3,988,054 5,127,702,614
대창단조 (015230) 5,320 110 2.11 5,260 5,330 5,210 64,934 341,591,040
에이엔피 (015260) 560 0 0 562 660 556 941,424 559,417,403
예스코홀딩스 (015360) 50,300 -300 -.59 50,500 50,900 50,300 4,109 207,724,700
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,000 200 .96 20,800 21,050 20,650 768,592 16,091,304,550
일진홀딩스 (015860) 3,910 140 3.71 3,775 3,920 3,770 122,670 474,707,235
태경산업 (015890) 4,910 -15 -.3 4,925 4,925 4,885 24,335 119,221,315
대현 (016090) 2,295 25 1.1 2,270 2,325 2,265 258,265 593,681,075
삼성증권 (016360) 44,650 150 .34 44,950 45,000 44,500 238,257 10,663,955,050
KG스틸 (016380) 5,940 70 1.19 5,870 6,040 5,870 134,587 804,176,220
한세예스24홀딩스 (016450) 3,860 30 .78 3,825 3,865 3,820 16,576 63,760,665
환인제약 (016580) 11,840 -50 -.42 11,870 11,890 11,760 7,433 87,676,510
신대양제지 (016590) 5,810 40 .69 5,790 5,850 5,760 29,226 169,758,210
DB금융투자 (016610) 5,390 0 0 5,400 5,440 5,350 65,472 352,663,520
대성홀딩스 (016710) 7,050 0 0 7,050 7,080 7,020 3,261 22,942,470
두올 (016740) 2,965 25 .85 2,955 2,995 2,915 49,687 146,780,570
퍼시스 (016800) 41,700 350 .85 41,200 41,850 41,200 365 15,137,850
웅진 (016880) 910 -4 -.44 906 927 906 71,792 65,651,135
광명전기 (017040) 1,604 48 3.08 1,565 1,614 1,564 279,499 446,087,077
명문제약 (017180) 1,713 7 .41 1,705 1,721 1,705 32,050 54,814,703
우신시스템 (017370) 5,700 10 .18 5,640 5,750 5,620 26,142 147,888,640
서울가스 (017390) 49,000 0 0 49,150 49,200 48,950 1,893 92,777,100
수산중공업 (017550) 2,090 45 2.2 2,050 2,100 2,000 220,573 458,789,160
SK텔레콤 (017670) 54,800 -100 -.18 55,100 55,300 54,300 600,388 32,834,057,490
현대엘리베이 (017800) 54,000 2300 4.45 52,000 54,500 51,100 275,007 14,703,581,000
풀무원 (017810) 10,150 -80 -.78 10,230 10,260 10,150 47,592 484,955,420
DS단석 (017860) 31,350 0 0 31,350 31,950 31,100 385,856 12,167,032,350
광전자 (017900) 1,807 8 .44 1,799 1,828 1,793 30,168 54,812,187
E1 (017940) 65,400 -100 -.15 65,700 66,200 65,400 5,829 382,968,000
한국카본 (017960) 14,070 -30 -.21 14,110 14,270 13,920 511,489 7,200,824,820
애경산업 (018250) 12,350 30 .24 12,300 12,420 12,100 42,325 519,022,150
삼성에스디에스 (018260) 113,700 -7700 -6.34 121,200 121,200 113,100 793,055 90,939,610,200
조일알미늄 (018470) 1,498 -6 -.4 1,504 1,509 1,487 163,425 245,090,742
동원금속 (018500) 1,834 105 6.07 1,780 1,990 1,716 5,603,618 10,522,751,055
SK가스 (018670) 221,000 1000 .45 220,000 224,500 219,000 5,462 1,214,368,500
한온시스템 (018880) 4,140 -70 -1.66 4,270 4,270 4,050 1,101,379 4,594,247,925
신풍제약 (019170) 10,430 70 .68 10,370 10,550 10,300 55,806 582,251,960
신풍제약우 (019175) 16,160 10 .06 16,780 16,780 16,150 1,146 18,502,240
티에이치엔 (019180) 3,275 -95 -2.82 3,350 3,430 3,270 255,473 850,255,280
세아특수강 (019440) 12,830 30 .23 12,960 12,960 12,800 3,241 41,569,230
엑시큐어하이트론 (019490) 966 20 2.11 930 1,034 910 18,974,497 18,591,038,123
대교 (019680) 2,340 -40 -1.68 2,380 2,385 2,320 68,146 160,075,820
대교우B (019685) 1,352 -6 -.44 1,365 1,365 1,320 11,636 15,416,568
한섬 (020000) 14,470 70 .49 14,410 14,500 14,310 24,346 351,283,600
키다리스튜디오 (020120) 3,115 40 1.3 3,070 3,120 3,000 45,236 139,416,935
롯데에너지머티리얼즈 (020150) 23,050 -100 -.43 23,150 23,300 22,550 83,993 1,933,601,250
아시아나항공 (020560) 10,520 0 0 10,520 10,660 10,510 87,374 923,926,770
일진디스플 (020760) 885 0 0 869 908 869 24,463 21,491,259
서원 (021050) 1,178 -4 -.34 1,171 1,188 1,171 65,259 76,949,646
코웨이 (021240) 77,200 -2200 -2.77 78,800 79,200 76,500 113,204 8,789,079,800
세원정공 (021820) 7,940 -280 -3.41 8,250 8,310 7,880 30,427 245,132,470
포스코DX (022100) 18,570 -130 -.7 18,710 18,900 18,140 523,823 9,717,398,790
삼원강재 (023000) 2,400 0 0 2,400 2,430 2,390 2,854 6,867,670
MH에탄올 (023150) 5,340 -70 -1.29 5,400 5,480 5,320 5,100 27,335,590
한국종합기술 (023350) 5,460 60 1.11 5,480 5,780 5,350 258,355 1,433,978,410
동남합성 (023450) 34,050 50 .15 34,000 34,050 33,600 1,458 49,491,600
롯데쇼핑 (023530) 54,200 700 1.31 53,400 54,400 53,300 31,185 1,679,107,100
다우기술 (023590) 17,890 -140 -.78 18,030 18,030 17,850 26,495 474,324,250
인지컨트롤스 (023800) 5,730 50 .88 5,700 5,740 5,670 14,208 81,177,700
인팩 (023810) 5,640 0 0 5,580 5,640 5,550 6,459 36,148,270
에쓰씨엔지니어링 (023960) 1,281 -6 -.47 1,303 1,303 1,272 107,665 138,275,627
WISCOM (024070) 1,936 -5 -.26 1,962 1,962 1,931 4,895 9,478,542
디씨엠 (024090) 11,240 110 .99 11,220 11,260 11,110 2,818 31,507,970
기업은행 (024110) 15,070 -10 -.07 15,100 15,120 15,010 645,674 9,727,517,200
콜마홀딩스 (024720) 6,800 0 0 6,950 6,950 6,720 14,810 100,369,480
대원화성 (024890) 1,003 9 .91 1,000 1,018 990 25,256 25,274,807
덕양산업 (024900) 2,905 -10 -.34 2,930 2,930 2,725 146,618 415,757,485
KPX케미칼 (025000) 42,450 0 0 42,600 42,750 42,300 3,382 143,724,200
SJM홀딩스 (025530) 3,200 10 .31 3,205 3,350 3,185 5,623 18,182,990
한국단자 (025540) 80,400 300 .37 80,100 80,900 79,000 19,911 1,590,375,400
미래산업 (025560) 790 5 .64 782 799 781 221,331 174,983,481
제이준코스메틱 (025620) 3,980 10 .25 3,970 3,980 3,940 2,550 10,096,570
한솔홈데코 (025750) 1,075 -105 -8.9 1,150 1,191 1,020 10,178,917 11,228,993,339
이구산업 (025820) 4,225 15 .36 4,240 4,260 4,160 136,011 574,232,770
남해화학 (025860) 6,450 50 .78 6,400 6,460 6,320 97,915 625,817,310
한국주강 (025890) 1,802 -65 -3.48 1,870 1,890 1,792 69,853 127,241,057
스틱인베스트먼트 (026890) 8,180 30 .37 8,100 8,200 8,100 18,043 146,964,070
부국철강 (026940) 2,525 45 1.81 2,480 2,585 2,475 54,631 138,695,725
동서 (026960) 23,600 150 .64 23,400 23,800 23,300 74,380 1,749,028,500
BGF (027410) 3,360 -30 -.88 3,390 3,395 3,345 114,269 383,957,295
마니커 (027740) 848 -2 -.24 850 854 846 62,232 52,918,025
한국제지 (027970) 842 10 1.2 820 852 820 127,878 106,225,374
삼성E&A (028050) 17,840 400 2.29 17,640 18,020 17,610 1,345,457 23,949,006,310
동아지질 (028100) 14,230 130 .92 14,240 14,240 13,990 27,207 384,391,310
삼성물산 (028260) 115,000 -600 -.52 116,400 116,600 114,200 392,757 45,189,698,600
삼성물산우B (02826K) 89,500 -500 -.56 90,700 90,700 89,200 1,918 171,854,700
팬오션 (028670) 3,300 -5 -.15 3,320 3,340 3,300 959,575 3,176,556,015
케이씨 (029460) 16,450 160 .98 16,290 16,520 16,100 4,746 77,713,330
신도리코 (029530) 38,000 -100 -.26 37,800 38,400 37,750 7,462 283,409,900
삼성카드 (029780) 40,950 850 2.12 40,400 41,200 40,150 65,983 2,694,101,600
제일기획 (030000) 16,980 -170 -.99 17,210 17,210 16,890 257,128 4,370,854,240
NICE평가정보 (030190) 12,600 90 .72 12,510 12,730 12,420 54,479 686,776,480
KT (030200) 47,000 1350 2.96 45,700 47,000 45,700 366,537 17,070,027,130
다올투자증권 (030210) 2,965 5 .17 2,975 2,975 2,935 15,079 44,449,920
교보증권 (030610) 5,480 10 .18 5,420 5,500 5,420 8,788 47,908,620
동원수산 (030720) 4,925 -10 -.2 4,920 4,955 4,880 5,877 28,908,955
신세계인터내셔날 (031430) 10,110 -330 -3.16 10,400 10,440 10,100 182,789 1,861,413,450
신세계푸드 (031440) 32,250 -550 -1.68 32,400 32,750 31,850 22,941 735,624,150
콤텍시스템 (031820) 532 3 .57 529 534 527 67,537 35,721,373
롯데관광개발 (032350) 7,870 60 .77 7,810 7,920 7,790 74,240 583,413,110
황금에스티 (032560) 4,940 5 .1 4,960 4,960 4,910 9,733 47,974,770
LG유플러스 (032640) 9,940 70 .71 9,880 9,990 9,870 728,736 7,231,905,460
삼성생명 (032830) 81,200 -2400 -2.87 83,500 83,700 81,000 397,120 32,473,875,200
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,450 350 2.48 14,390 14,890 13,880 589,969 8,499,762,620
체시스 (033250) 1,187 40 3.49 1,141 1,188 1,141 300,397 353,731,977
유나이티드제약 (033270) 17,970 110 .62 17,860 18,800 17,860 44,396 807,330,860
SJG세종 (033530) 3,920 -5 -.13 3,925 3,960 3,905 20,724 81,289,440
KT&G (033780) 105,900 400 .38 105,800 107,200 105,600 134,249 14,255,783,300
무학 (033920) 6,160 40 .65 6,140 6,260 6,130 26,449 163,531,800
두산에너빌리티 (034020) 24,700 850 3.56 24,900 25,150 24,300 15,520,011 383,623,255,700
SBS (034120) 21,000 -450 -2.1 21,600 21,950 20,750 268,785 5,686,290,650
LG디스플레이 (034220) 9,050 60 .67 9,040 9,140 8,990 716,895 6,508,337,570
파라다이스 (034230) 9,980 30 .3 9,950 10,080 9,950 119,134 1,194,352,620
신세계건설 (034300) 18,160 20 .11 18,150 18,170 18,150 4,788 86,905,500
NICE (034310) 10,640 160 1.53 10,430 10,640 10,430 9,372 98,751,730
인천도시가스 (034590) 24,200 150 .62 24,050 24,250 24,000 1,592 38,346,850
SK (034730) 148,500 800 .54 147,800 149,400 146,500 73,043 10,841,362,600
SK우 (03473K) 118,700 -700 -.59 119,700 121,300 118,500 1,087 130,178,800
한국토지신탁 (034830) 998 4 .4 998 999 993 72,609 72,374,554
HS애드 (035000) 6,370 20 .31 6,380 6,390 6,350 4,937 31,432,800
백산 (035150) 13,990 -260 -1.82 14,020 14,340 13,820 94,780 1,325,406,340
강원랜드 (035250) 16,580 10 .06 16,720 16,800 16,580 389,789 6,483,701,020
NAVER (035420) 204,000 -500 -.24 205,500 209,000 203,500 419,464 86,122,138,000
신세계 I&C (035510) 13,510 10 .07 13,490 13,900 13,140 749,692 10,149,470,030
카카오 (035720) 35,750 0 0 35,900 36,350 35,700 1,076,274 38,625,191,500
콘텐트리중앙 (036420) 8,000 0 0 8,090 8,200 8,000 16,317 131,559,300
한국가스공사 (036460) 35,050 600 1.74 34,900 35,500 34,600 451,582 15,854,861,550
SNT홀딩스 (036530) 24,350 1600 7.03 22,600 24,400 22,550 34,695 819,846,150
엔씨소프트 (036570) 172,200 -800 -.46 173,700 174,700 172,000 64,662 11,178,529,100
팜스코 (036580) 2,080 15 .73 2,070 2,120 2,065 27,794 57,866,375
YG PLUS (037270) 3,940 40 1.03 3,905 4,000 3,870 326,984 1,294,491,705
LG헬로비전 (037560) 2,435 -5 -.2 2,440 2,450 2,405 85,098 206,197,690
광주신세계 (037710) 28,950 0 0 28,950 29,000 28,850 2,779 80,365,200
하나투어 (039130) 54,700 300 .55 54,900 55,300 54,400 71,528 3,930,628,300
키움증권 (039490) 124,500 0 0 124,800 125,500 123,300 53,723 6,691,478,800
HDC랩스 (039570) 8,100 90 1.12 7,940 8,100 7,920 19,610 156,633,350
상신브레이크 (041650) 2,985 -5 -.17 2,990 2,990 2,930 39,348 116,660,100
한화오션 (042660) 56,700 5200 10.1 51,900 57,100 51,400 10,396,751 563,178,821,500
HD현대인프라코어 (042670) 7,760 180 2.37 7,690 7,770 7,580 1,411,388 10,834,221,620
한미반도체 (042700) 120,600 -1300 -1.07 123,200 125,300 120,000 1,017,256 123,915,680,600
주연테크 (044380) 351 -2 -.57 353 365 351 165,644 58,831,122
KSS해운 (044450) 8,550 40 .47 8,610 8,680 8,490 46,089 395,835,460
코스맥스비티아이 (044820) 8,500 -120 -1.39 8,600 8,600 8,470 7,752 66,057,110
대우건설 (047040) 3,370 190 5.97 3,180 3,375 3,170 2,898,877 9,546,873,310
포스코인터내셔널 (047050) 43,100 1700 4.11 41,250 43,750 41,000 510,156 21,784,233,000
유니온머티리얼 (047400) 2,275 20 .89 2,250 2,290 2,250 115,705 262,564,760
한국항공우주 (047810) 53,400 900 1.71 52,600 53,600 52,500 522,744 27,784,321,000
동원F&B (049770) 29,600 -150 -.5 29,600 29,850 29,550 11,996 356,093,750
우진플라임 (049800) 2,015 10 .5 2,035 2,050 2,000 7,770 15,681,520
한전KPS (051600) 47,500 500 1.06 47,300 48,100 46,850 168,601 8,017,807,100
진양화학 (051630) 3,600 -35 -.96 3,630 3,660 3,525 142,633 510,850,420
LG생활건강 (051900) 297,500 -500 -.17 298,000 300,000 297,000 21,102 6,292,192,000
LG생활건강우 (051905) 126,400 -200 -.16 126,600 126,600 125,100 3,915 493,323,200
LG화학 (051910) 239,500 -1000 -.42 241,000 242,500 237,000 205,167 48,938,120,500
LG화학우 (051915) 143,900 -3200 -2.18 147,300 147,500 143,500 32,313 4,663,070,400
한전기술 (052690) 68,200 200 .29 69,200 69,200 67,600 149,324 10,191,307,700
스카이라이프 (053210) 4,420 20 .45 4,395 4,435 4,390 6,058 26,748,805
한미글로벌 (053690) 18,440 530 2.96 18,020 18,620 17,800 200,755 3,667,364,130
테이팩스 (055490) 13,190 0 0 13,130 13,190 12,940 5,086 66,456,860
신한지주 (055550) 50,000 -300 -.6 50,500 50,600 49,700 1,098,318 54,969,585,400
현대홈쇼핑 (057050) 46,800 2950 6.73 44,050 47,700 43,950 54,670 2,523,023,300
포스코스틸리온 (058430) 28,750 -50 -.17 28,650 29,300 28,600 10,535 303,884,750
세아홀딩스 (058650) 94,200 400 .43 93,800 95,500 93,800 92 8,706,900
다스코 (058730) 3,180 75 2.42 3,090 3,190 3,090 78,520 247,599,210
KTcs (058850) 2,825 -20 -.7 2,840 2,870 2,825 246,867 700,863,645
KTis (058860) 2,700 -25 -.92 2,725 2,735 2,695 149,435 405,213,585
HL홀딩스 (060980) 34,450 -150 -.43 34,900 34,900 34,250 6,154 211,863,500
산일전기 (062040) 73,200 1600 2.23 71,800 74,900 71,800 940,534 69,275,964,800
종근당바이오 (063160) 22,350 450 2.05 22,100 22,350 21,850 5,610 124,180,150
현대로템 (064350) 59,200 2700 4.78 56,900 59,600 56,800 1,603,087 94,190,164,900
SNT모티브 (064960) 25,500 -2600 -9.25 26,550 26,650 24,200 214,020 5,480,798,400
LG전자 (066570) 85,100 600 .71 84,900 88,700 84,500 1,001,032 86,243,155,400
LG전자우 (066575) 40,400 300 .75 40,150 41,400 40,050 31,166 1,265,540,300
엘앤에프 (066970) 86,800 300 .35 87,000 88,800 86,200 192,551 16,783,046,100
세이브존I&C (067830) 2,045 10 .49 2,035 2,060 2,025 11,645 23,736,980
셀트리온 (068270) 180,200 1100 .61 179,600 181,300 179,400 364,070 65,545,942,100
삼성출판사 (068290) 15,140 -10 -.07 15,060 15,310 15,060 14,112 213,863,120
TKG휴켐스 (069260) 16,660 0 0 16,700 16,780 16,640 22,888 381,455,540
대호에이엘 (069460) 1,185 17 1.46 1,168 1,189 1,148 167,068 195,660,685
대웅제약 (069620) 135,500 -2200 -1.6 138,400 139,100 134,800 17,542 2,390,713,500
한세엠케이 (069640) 1,246 3 .24 1,241 1,268 1,241 6,286 7,852,566
DSR제강 (069730) 3,715 0 0 3,730 3,750 3,655 6,423 23,830,020
현대백화점 (069960) 49,750 1100 2.26 48,950 50,300 48,900 77,874 3,862,336,350
모나용평 (070960) 4,300 315 7.9 3,795 4,655 3,795 16,590,755 72,667,043,595
한국금융지주 (071050) 77,500 700 .91 76,900 78,200 76,100 101,861 7,898,719,000
한국금융지주우 (071055) 56,400 900 1.62 56,000 56,700 55,700 7,985 449,974,600
하이스틸 (071090) 2,990 35 1.18 2,955 3,235 2,925 1,216,156 3,762,964,155
지역난방공사 (071320) 42,000 550 1.33 41,800 42,250 41,350 20,291 845,080,400
롯데하이마트 (071840) 7,800 150 1.96 7,580 7,800 7,560 18,460 140,315,870
코아스 (071950) 8,560 270 3.26 8,360 8,570 8,040 4,422 36,931,160
HD현대마린엔진 (071970) 27,350 550 2.05 26,850 27,650 26,500 496,611 13,467,590,250
유엔젤 (072130) 5,420 30 .56 5,400 5,450 5,260 72,426 388,858,100
농심홀딩스 (072710) 63,200 300 .48 63,200 64,100 62,900 3,121 197,710,200
금호타이어 (073240) 4,820 45 .94 4,785 4,825 4,750 163,327 782,949,010
이엔플러스 (074610) 997 -3 -.3 996 1,010 990 308,655 308,417,562
새론오토모티브 (075180) 3,450 40 1.17 3,420 3,475 3,390 17,769 60,567,335
세진중공업 (075580) 8,900 180 2.06 8,680 8,930 8,530 338,112 2,984,524,730
유니퀘스트 (077500) 6,180 -60 -.96 6,200 6,360 6,140 248,071 1,544,648,740
STX엔진 (077970) 22,950 600 2.68 22,350 23,350 22,300 392,923 9,006,099,400
텔코웨어 (078000) 9,040 10 .11 9,090 9,090 9,010 2,992 27,021,730
에이블씨엔씨 (078520) 6,830 50 .74 6,810 6,850 6,710 28,715 195,030,740
GS (078930) 38,350 600 1.59 37,950 38,600 37,800 195,801 7,477,911,550
GS우 (078935) 36,350 -100 -.27 36,500 36,800 36,300 3,806 138,894,150
CJ CGV (079160) 5,100 60 1.19 5,040 5,110 5,040 126,722 643,367,050
현대리바트 (079430) 7,630 -200 -2.55 7,850 7,850 7,600 31,416 240,943,550
LIG넥스원 (079550) 230,500 11500 5.25 222,500 234,500 220,500 345,732 79,466,242,000
전진건설로봇 (079900) 46,500 650 1.42 45,500 47,100 45,050 1,031,179 47,602,856,750
휴비스 (079980) 2,605 150 6.11 2,475 2,615 2,465 64,682 164,835,755
일진다이아 (081000) 11,140 50 .45 11,090 11,210 10,980 6,839 75,675,870
휠라홀딩스 (081660) 40,000 -1050 -2.56 40,800 41,000 39,900 160,121 6,417,168,600
동양생명 (082640) 4,660 0 0 4,700 4,700 4,640 111,693 521,203,670
한화엔진 (082740) 23,100 750 3.36 22,400 23,200 22,150 2,017,850 45,978,497,550
그린케미칼 (083420) 6,500 20 .31 6,510 7,370 6,410 1,937,120 13,421,406,010
대한제강 (084010) 16,550 -50 -.3 16,510 16,690 16,510 32,547 540,062,960
동양고속 (084670) 7,240 -80 -1.09 7,250 7,320 7,240 1,371 9,961,280
이월드 (084680) 1,465 -2 -.14 1,470 1,482 1,465 176,000 258,538,312
대상홀딩스 (084690) 10,070 440 4.57 9,630 10,110 9,630 379,451 3,758,438,800
대상홀딩스우 (084695) 19,970 380 1.94 19,610 20,450 19,600 15,663 314,271,370
TBH글로벌 (084870) 1,141 -7 -.61 1,136 1,147 1,130 9,692 11,003,952
엔케이 (085310) 962 21 2.23 951 973 943 384,643 367,312,434
미래에셋생명 (085620) 5,280 -60 -1.12 5,330 5,360 5,280 27,413 145,476,240
현대글로비스 (086280) 144,100 9300 6.9 134,800 145,800 133,400 870,724 124,954,655,300
하나금융지주 (086790) 59,200 100 .17 59,400 59,700 58,800 776,640 46,009,009,000
이리츠코크렙 (088260) 4,115 -10 -.24 4,130 4,130 4,115 7,826 32,261,930
한화생명 (088350) 2,470 -5 -.2 2,490 2,490 2,450 1,152,602 2,837,620,585
진도 (088790) 1,816 36 2.02 1,781 1,838 1,781 38,999 70,924,846
맥쿼리인프라 (088980) 10,480 -20 -.19 10,500 10,500 10,430 574,287 6,010,569,610
HDC현대EP (089470) 3,490 40 1.16 3,455 3,490 3,455 10,054 34,846,110
제주항공 (089590) 7,450 0 0 7,470 7,500 7,370 195,907 1,454,557,740
롯데렌탈 (089860) 27,950 -100 -.36 28,050 28,150 27,600 19,817 551,000,100
평화산업 (090080) 1,276 13 1.03 1,476 1,485 1,222 23,574,982 32,112,632,479
노루페인트 (090350) 7,620 20 .26 7,630 7,710 7,590 25,409 193,843,960
노루페인트우 (090355) 12,450 90 .73 12,500 12,500 12,440 674 8,398,540
메타랩스 (090370) 1,370 6 .44 1,357 1,385 1,355 12,341 16,877,731
아모레퍼시픽 (090430) 126,000 1400 1.12 125,400 126,800 121,900 199,771 25,049,999,800
아모레퍼시픽우 (090435) 36,650 700 1.95 35,950 36,700 35,700 10,939 399,248,300
비에이치 (090460) 15,350 80 .52 15,330 15,450 15,210 130,561 2,002,244,560
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 4,110 120 3.01 3,930 4,170 3,890 30,237,910 122,875,726,570
디아이씨 (092200) 4,120 5 .12 4,150 4,185 4,060 153,648 632,331,400
KEC (092220) 840 -12 -1.41 850 855 837 437,675 369,797,533
KPX홀딩스 (092230) 52,800 300 .57 52,500 53,000 52,500 473 24,951,300
기신정기 (092440) 2,550 0 0 2,545 2,550 2,530 7,220 18,326,580
동양피스톤 (092780) 4,380 -5 -.11 4,345 4,425 4,345 6,440 28,200,400
넥스틸 (092790) 9,530 640 7.2 8,900 9,640 8,850 1,043,746 9,780,778,160
LF (093050) 16,020 60 .38 15,950 16,020 15,810 48,729 774,150,180
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,170 165 8.23 2,065 2,375 2,000 5,229,170 11,567,245,515
후성 (093370) 4,970 45 .91 4,960 5,010 4,870 128,478 636,137,255
효성ITX (094280) 11,980 50 .42 11,950 11,980 11,920 4,361 52,123,850
맵스리얼티1 (094800) 4,170 45 1.09 4,095 4,175 4,095 53,579 222,055,475
AJ네트웍스 (095570) 3,950 -75 -1.86 4,000 4,040 3,925 178,506 706,908,290
웅진씽크빅 (095720) 1,595 5 .31 1,596 1,596 1,580 63,838 101,157,277
JW홀딩스 (096760) 3,060 30 .99 3,030 3,075 3,010 42,422 129,528,205
SK이노베이션 (096770) 127,100 0 0 128,800 129,800 126,800 143,727 18,376,031,200
SK이노베이션우 (096775) 79,900 -600 -.75 80,500 80,500 78,600 1,818 145,228,500
HJ중공업 (097230) 6,290 380 6.43 5,890 6,290 5,790 1,144,046 6,956,457,900
엠씨넥스 (097520) 23,100 400 1.76 22,850 23,200 22,700 85,611 1,963,526,750
CJ제일제당 (097950) 236,000 1500 .64 235,500 236,500 232,500 39,245 9,201,433,500
CJ제일제당 우 (097955) 126,000 800 .64 125,200 126,500 125,200 1,809 227,696,800
SK오션플랜트 (100090) 12,500 200 1.63 12,340 12,800 12,270 131,852 1,649,228,340
비상교육 (100220) 4,425 10 .23 4,395 4,445 4,360 14,898 65,467,130
진양홀딩스 (100250) 3,010 -20 -.66 3,040 3,040 2,990 38,912 116,988,325
SNT에너지 (100840) 30,400 3600 13.43 27,350 31,000 27,050 1,443,305 41,981,739,350
인바이오젠 (101140) 5,500 -340 -5.82 5,830 5,900 5,500 33,977 190,923,070
해태제과식품 (101530) 5,790 10 .17 5,780 5,810 5,770 21,605 125,015,920
동성케미컬 (102260) 3,895 0 0 3,900 3,965 3,895 27,877 108,893,910
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,940 -40 -.31 13,110 13,110 12,850 14,042 181,818,890
풍산 (103140) 54,600 800 1.49 53,500 54,800 53,200 130,410 7,087,160,300
일진전기 (103590) 36,250 3450 10.52 33,000 37,550 32,850 4,103,016 145,385,686,450
한국철강 (104700) 7,840 10 .13 7,770 7,960 7,730 4,967 38,652,260
KB금융 (105560) 88,900 300 .34 88,600 89,100 87,800 1,024,781 90,618,315,460
한세실업 (105630) 13,320 200 1.52 13,200 13,410 13,110 45,059 598,476,040
우진 (105840) 8,110 -50 -.61 8,400 8,500 8,020 658,115 5,425,957,930
미원홀딩스 (107590) 75,500 600 .8 74,900 75,500 74,900 36 2,682,200
LX세미콘 (108320) 57,500 -300 -.52 57,800 58,800 57,500 41,462 2,408,586,500
LX하우시스 (108670) 30,900 -600 -1.9 31,550 31,750 30,850 53,704 1,670,462,000
LX하우시스우 (108675) 20,250 -100 -.49 20,500 20,850 20,000 1,888 38,036,700
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,500 -100 -1.32 7,650 7,650 7,390 33,218 247,825,510
동인기연 (111380) 16,510 -10 -.06 16,380 16,640 16,310 6,761 111,373,500
영원무역 (111770) 42,200 650 1.56 41,900 42,900 41,300 59,618 2,535,251,800
씨에스윈드 (112610) 41,650 1350 3.35 40,700 41,950 40,650 293,924 12,132,482,550
GKL (114090) 11,860 110 .94 11,800 11,970 11,680 61,135 724,661,790
대성에너지 (117580) 8,200 -30 -.36 8,230 8,240 8,150 46,082 377,779,260
메타케어 (118000) 314 -4 -1.26 318 321 313 268,880 84,902,960
KC코트렐 (119650) 556 -5 -.89 577 577 556 109,053 61,639,265
조선선재 (120030) 98,000 2300 2.4 96,300 98,100 95,300 2,177 210,872,000
코오롱인더 (120110) 27,800 -100 -.36 27,850 27,950 27,550 40,268 1,118,442,650
코오롱인더우 (120115) 18,640 90 .49 18,550 18,640 18,480 2,820 52,325,890
아이마켓코리아 (122900) 7,830 -10 -.13 7,810 7,840 7,780 51,285 399,727,710
한국화장품 (123690) 6,270 0 0 6,270 6,280 6,170 29,331 182,373,910
SJM (123700) 2,860 0 0 2,865 2,875 2,850 4,004 11,453,830
한국자산신탁 (123890) 2,785 0 0 2,785 2,790 2,780 125,474 349,277,040
현대퓨처넷 (126560) 3,575 95 2.73 3,480 3,600 3,480 91,134 323,791,095
수산인더스트리 (126720) 21,900 -400 -1.79 22,600 22,800 21,750 90,829 2,004,434,600
대성산업 (128820) 3,225 -10 -.31 3,210 3,245 3,210 79,223 255,299,900
한미약품 (128940) 245,000 -1500 -.61 247,000 247,500 243,500 37,180 9,112,142,000
인터지스 (129260) 2,350 -20 -.84 2,375 2,375 2,300 249,888 584,494,755
한전산업 (130660) 12,730 250 2 13,110 13,160 12,670 1,682,242 21,684,920,710
화인베스틸 (133820) 1,094 -6 -.55 1,100 1,166 1,092 251,230 280,220,267
미원화학 (134380) 77,300 100 .13 77,300 77,300 77,200 70 5,406,600
시디즈 (134790) 22,250 -450 -1.98 22,600 22,700 21,800 2,651 59,261,800
선진 (136490) 5,650 50 .89 5,620 5,670 5,610 19,983 112,578,210
에스디바이오센서 (137310) 11,600 220 1.93 11,370 11,860 11,190 143,501 1,653,373,460
메리츠금융지주 (138040) 109,300 300 .28 109,900 110,500 108,900 181,626 19,901,416,800
코오롱ENP (138490) 5,420 30 .56 5,380 5,550 5,380 37,320 204,220,300
BNK금융지주 (138930) 11,910 50 .42 11,860 11,940 11,680 716,983 8,484,680,190
DGB금융지주 (139130) 9,120 20 .22 9,170 9,190 9,060 466,620 4,262,593,670
이마트 (139480) 63,300 -100 -.16 63,700 64,000 63,100 132,355 8,410,309,800
아주스틸 (139990) 3,930 0 0 3,990 3,990 3,900 9,530 37,417,275
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,080 15 .73 2,060 2,085 2,060 2,111 4,358,850
다이나믹디자인 (145210) 1,269 -67 -5.01 1,322 1,336 1,250 304,158 390,419,352
케이탑리츠 (145270) 961 -1 -.1 962 965 954 102,566 98,210,057
덴티움 (145720) 69,500 4400 6.76 65,300 69,900 64,800 83,594 5,722,521,400
삼양사 (145990) 45,450 550 1.22 44,800 45,450 44,800 4,877 219,503,400
삼양사우 (145995) 28,300 -250 -.88 28,550 28,550 28,300 1,580 44,840,150
한국ANKOR유전 (152550) 301 -1 -.33 301 303 299 556,978 167,366,505
DSR (155660) 3,950 70 1.8 3,900 3,950 3,890 5,836 22,846,920
애경케미칼 (161000) 6,950 0 0 7,010 7,010 6,880 67,011 466,365,760
한국타이어앤테크놀로지 (161390) 39,800 100 .25 40,050 40,050 39,400 201,836 8,009,879,900
한국콜마 (161890) 60,000 -800 -1.32 61,000 61,000 59,200 180,866 10,860,563,300
동일고무벨트 (163560) 7,600 90 1.2 7,530 7,690 7,490 82,497 627,174,790
한국패러랠 (168490) 127 -3 -2.31 130 131 125 1,522,633 193,997,933
동아에스티 (170900) 49,700 -900 -1.78 50,400 50,900 49,650 35,939 1,791,855,000
JB금융지주 (175330) 19,370 -40 -.21 19,380 19,590 19,260 256,165 4,971,946,890
PI첨단소재 (178920) 17,880 320 1.82 17,500 18,110 17,290 50,099 894,755,910
한진칼 (180640) 81,400 2300 2.91 79,900 83,900 79,300 38,056 3,113,505,500
한진칼우 (18064K) 24,250 550 2.32 24,000 24,700 24,000 1,726 42,089,200
NHN (181710) 17,840 -300 -1.65 18,150 18,200 17,820 70,602 1,267,330,600
아세아시멘트 (183190) 10,820 50 .46 10,790 10,820 10,660 39,142 421,229,700
종근당 (185750) 85,500 -1800 -2.06 87,500 88,400 85,200 38,051 3,276,004,900
더블유게임즈 (192080) 49,950 -650 -1.28 50,500 51,000 49,600 30,367 1,527,411,650
쿠쿠홀딩스 (192400) 22,600 0 0 22,600 22,750 22,500 7,452 168,194,500
드림텍 (192650) 7,250 0 0 7,260 7,320 7,200 57,966 420,383,460
코스맥스 (192820) 163,800 -3300 -1.97 167,100 168,200 161,100 75,515 12,413,439,200
제이에스코퍼레이션 (194370) 14,110 -10 -.07 14,130 14,270 14,070 24,761 349,437,500
해성디에스 (195870) 26,550 550 2.12 26,200 27,000 25,700 63,595 1,690,736,450
서연이화 (200880) 12,710 0 0 12,720 12,910 12,600 68,059 866,944,380
스타에스엠리츠 (204210) 2,250 30 1.35 2,220 2,250 2,160 69,290 152,976,980
HL만도 (204320) 43,600 600 1.4 43,000 43,950 42,700 90,440 3,941,598,200
삼성바이오로직스 (207940) 1,087,000 34000 3.23 1,072,000 1,092,000 1,063,000 106,824 115,507,993,000
디와이파워 (210540) 12,390 370 3.08 12,120 12,410 11,950 33,590 410,339,500
SK디앤디 (210980) 6,550 -30 -.46 6,560 6,650 6,530 35,941 235,974,340
한솔제지 (213500) 8,600 70 .82 8,530 8,610 8,480 25,279 216,450,840
이노션 (214320) 18,350 -260 -1.4 18,610 18,620 18,220 48,264 888,562,730
금호에이치티 (214330) 704 -4 -.56 706 721 693 608,287 427,165,954
경보제약 (214390) 6,810 140 2.1 6,580 6,900 6,470 34,850 229,016,260
토니모리 (214420) 6,370 -40 -.62 6,410 6,490 6,330 92,331 590,672,120
잇츠한불 (226320) 12,100 30 .25 12,200 12,230 11,930 13,371 161,200,640
현대코퍼레이션홀딩스 (227840) 10,370 40 .39 10,330 10,380 10,290 2,516 25,968,340
LS에코에너지 (229640) 46,700 -50 -.11 48,600 50,200 46,250 2,382,566 115,463,688,900
JW생명과학 (234080) 10,460 10 .1 10,460 10,560 10,440 10,306 108,015,720
두산밥캣 (241560) 52,500 3100 6.28 49,550 53,400 48,900 778,621 39,897,620,100
화승엔터프라이즈 (241590) 10,430 -210 -1.97 10,480 10,910 10,400 263,680 2,818,259,370
에이플러스에셋 (244920) 4,065 -5 -.12 4,105 4,135 4,035 47,396 192,384,890
솔루엠 (248070) 18,950 330 1.77 18,780 19,030 18,500 78,754 1,479,639,310
샘표식품 (248170) 23,950 -100 -.42 23,850 24,200 23,850 6,963 166,971,950
일동제약 (249420) 11,470 -30 -.26 11,500 11,670 11,410 30,727 353,468,660
넷마블 (251270) 43,550 -450 -1.02 44,100 44,300 43,400 132,991 5,816,169,750
크래프톤 (259960) 343,000 5500 1.63 339,500 346,500 338,000 89,161 30,666,616,500
크라운제과 (264900) 7,720 -30 -.39 7,830 7,830 7,630 14,891 114,544,060
크라운제과우 (26490K) 9,600 -30 -.31 9,630 9,630 9,540 112 1,075,030
HD현대 (267250) 84,400 1100 1.32 83,700 84,600 83,200 100,327 8,416,161,100
HD현대일렉트릭 (267260) 445,000 36500 8.94 430,000 450,000 423,000 720,749 317,673,333,748
HD현대건설기계 (267270) 72,100 1800 2.56 71,100 72,500 69,800 267,144 19,001,497,500
경동도시가스 (267290) 17,560 -10 -.06 17,580 17,640 17,530 2,627 46,125,770
아시아나IDT (267850) 12,070 -40 -.33 12,000 12,100 11,930 15,997 191,937,240
미원에스씨 (268280) 135,800 -200 -.15 136,600 136,700 135,600 321 43,669,700
오리온 (271560) 97,100 -1100 -1.12 98,100 98,700 97,000 76,795 7,479,328,300
일진하이솔루스 (271940) 16,030 70 .44 15,950 16,090 15,760 38,852 616,369,880
제일약품 (271980) 11,620 120 1.04 11,500 12,400 11,500 35,478 424,778,550
한화시스템 (272210) 26,200 750 2.95 25,550 26,450 25,400 2,638,329 68,762,614,000
진에어 (272450) 10,320 -70 -.67 10,500 10,600 10,310 158,714 1,656,462,180
삼양패키징 (272550) 15,290 50 .33 15,240 15,350 15,200 5,048 77,151,770
에이피알 (278470) 46,700 -500 -1.06 47,700 47,950 46,550 374,871 17,649,081,050
롯데웰푸드 (280360) 100,300 400 .4 99,900 100,400 99,700 10,041 1,003,341,200
케이씨텍 (281820) 34,200 550 1.63 33,800 34,600 33,400 23,803 807,987,350
BGF리테일 (282330) 103,500 600 .58 102,500 104,200 102,000 38,836 4,017,304,000
쿠쿠홈시스 (284740) 19,320 -230 -1.18 19,560 19,560 19,300 19,062 369,550,590
SK케미칼 (285130) 41,650 400 .97 41,400 42,150 41,150 20,246 845,100,350
SK케미칼우 (28513K) 19,100 70 .37 19,090 19,300 18,980 1,394 26,561,310
롯데이노베이트 (286940) 19,820 490 2.53 19,470 19,900 19,200 15,793 309,623,820
하나제약 (293480) 10,360 0 0 10,340 10,410 10,330 6,810 70,545,590
신한알파리츠 (293940) 5,820 30 .52 5,800 5,820 5,760 92,361 535,519,860
HDC현대산업개발 (294870) 17,160 170 1 16,950 17,220 16,740 262,180 4,466,430,940
효성화학 (298000) 39,750 1900 5.02 39,000 41,500 38,500 11,245 449,137,550
효성티앤씨 (298020) 232,000 2500 1.09 230,000 232,000 227,500 8,296 1,909,816,500
효성중공업 (298040) 508,000 14000 2.83 498,000 518,000 496,500 96,754 49,003,800,500
HS효성첨단소재 (298050) 178,500 -5800 -3.15 184,300 187,900 170,000 40,928 7,185,900,700
에어부산 (298690) 2,475 85 3.56 2,390 2,475 2,375 471,388 1,142,499,855
한일시멘트 (300720) 15,500 210 1.37 15,300 15,500 15,200 32,459 498,702,830
SK바이오사이언스 (302440) 49,550 200 .41 49,500 49,950 49,350 52,540 2,609,282,050
세아제강 (306200) 142,000 4900 3.57 137,100 144,100 135,300 25,805 3,656,908,900
현대오토에버 (307950) 138,300 600 .44 137,900 142,300 137,000 60,123 8,369,791,400
씨티알모빌리티 (308170) 5,850 50 .86 5,790 5,850 5,670 4,683 27,174,110
우리금융지주 (316140) 15,750 -10 -.06 15,820 15,850 15,690 1,128,567 17,768,593,790
자이에스앤디 (317400) 3,150 -20 -.63 3,145 3,195 3,120 22,865 72,027,825
HD현대에너지솔루션 (322000) 24,850 100 .4 25,400 25,950 24,650 118,096 3,002,231,650
카카오뱅크 (323410) 20,650 100 .49 20,600 20,800 20,550 269,683 5,569,559,800
SK바이오팜 (326030) 109,200 500 .46 109,200 112,000 108,800 148,368 16,333,683,100
HD현대중공업 (329180) 301,500 6000 2.03 297,500 305,500 294,500 375,063 112,950,485,500
롯데리츠 (330590) 3,105 -5 -.16 3,110 3,120 3,080 218,168 676,569,355
이지스밸류리츠 (334890) 4,210 20 .48 4,215 4,215 4,120 47,511 198,618,410
두산퓨얼셀 (336260) 16,720 140 .84 16,600 17,020 16,520 127,322 2,138,467,840
두산퓨얼셀1우 (33626K) 5,030 -20 -.4 5,050 5,050 4,840 7,085 35,388,300
두산퓨얼셀2우B (33626L) 8,380 -120 -1.41 8,340 8,510 8,310 562 4,694,380
솔루스첨단소재 (336370) 9,880 -420 -4.08 10,170 10,280 9,880 380,702 3,813,867,060
솔루스첨단소재1우 (33637K) 2,335 -140 -5.66 2,400 2,425 2,310 280,913 662,621,195
솔루스첨단소재2우B (33637L) 5,010 -230 -4.39 5,070 5,220 4,840 100,121 498,380,075
NH프라임리츠 (338100) 4,095 20 .49 4,115 4,115 4,060 17,939 73,206,075
교촌에프앤비 (339770) 4,960 -70 -1.39 4,980 5,090 4,945 54,293 271,309,930
KCC글라스 (344820) 36,250 0 0 36,400 36,550 36,200 7,919 287,729,450
제이알글로벌리츠 (348950) 2,510 45 1.83 2,475 2,515 2,445 362,785 904,227,040
이지스레지던스리츠 (350520) 3,820 30 .79 3,800 3,910 3,785 19,156 72,982,495
하이브 (352820) 221,500 4500 2.07 217,000 225,500 217,000 165,415 36,687,876,500
대덕전자 (353200) 20,000 2000 11.11 18,050 20,750 18,040 3,091,304 61,078,312,950
대덕전자1우 (35320K) 8,410 230 2.81 8,190 8,480 8,190 25,839 216,292,930
코람코라이프인프라리츠 (357120) 3,935 20 .51 3,915 3,975 3,910 62,815 246,735,060
미래에셋맵스리츠 (357250) 2,520 5 .2 2,525 2,565 2,500 25,300 63,494,440
마스턴프리미어리츠 (357430) 1,490 1 .07 1,487 1,494 1,483 43,904 65,377,061
SK아이이테크놀로지 (361610) 23,300 150 .65 23,350 23,550 22,950 107,300 2,503,539,750
티와이홀딩스 (363280) 2,540 10 .4 2,530 2,555 2,520 40,268 102,133,465
티와이홀딩스우 (36328K) 4,110 0 0 4,110 4,110 4,110 270 1,109,700
ESR켄달스퀘어리츠 (365550) 4,600 5 .11 4,605 4,665 4,580 99,952 463,527,530
한컴라이프케어 (372910) 3,210 10 .31 3,200 3,245 3,180 114,308 367,425,980
LG에너지솔루션 (373220) 353,500 0 0 355,500 357,500 348,000 126,762 44,583,707,000
DL이앤씨 (375500) 32,450 750 2.37 32,100 32,500 31,450 271,318 8,699,957,500
DL이앤씨우 (37550K) 15,540 -130 -.83 15,540 15,790 15,540 1,356 21,095,740
DL이앤씨2우(전환) (37550L) 20,500 -100 -.49 20,650 20,900 20,500 1,037 21,526,700
디앤디플랫폼리츠 (377190) 3,000 -30 -.99 3,030 3,035 2,985 49,022 147,537,330
카카오페이 (377300) 25,850 600 2.38 25,350 26,100 25,350 199,026 5,153,863,450
바이오노트 (377740) 4,790 -20 -.42 4,815 4,860 4,760 52,023 249,712,990
화승알앤에이 (378850) 2,925 15 .52 2,905 2,925 2,900 12,740 37,102,715
케이카 (381970) 13,470 270 2.05 13,350 13,480 13,230 39,097 525,346,500
F&F (383220) 62,500 500 .81 62,700 63,800 62,000 35,617 2,249,887,400
LX홀딩스 (383800) 6,780 0 0 6,760 6,810 6,760 41,943 284,465,890
LX홀딩스1우 (38380K) 7,940 120 1.53 8,190 8,190 7,750 577 4,526,040
SK리츠 (395400) 4,835 15 .31 4,820 4,845 4,750 116,096 556,716,270
미래에셋글로벌리츠 (396690) 2,550 -15 -.58 2,505 2,620 2,505 41,705 106,516,585
NH올원리츠 (400760) 3,340 -5 -.15 3,360 3,360 3,320 21,604 71,998,290
SK스퀘어 (402340) 99,900 400 .4 100,000 101,000 98,700 327,534 32,808,078,650
쏘카 (403550) 16,350 0 0 16,350 16,380 16,160 2,345 38,095,190
신한서부티엔디리츠 (404990) 3,490 10 .29 3,480 3,495 3,435 28,743 99,498,615
KB발해인프라 (415640) 7,410 -70 -.94 7,490 7,490 7,370 65,171 482,924,350
코람코더원리츠 (417310) 4,555 40 .89 4,520 4,560 4,490 33,456 151,618,090
KB스타리츠 (432320) 3,335 -100 -2.91 3,310 3,450 3,265 168,889 561,987,290
HD현대마린솔루션 (443060) 174,000 -300 -.17 175,500 176,200 170,700 141,413 24,592,642,200
유니드비티플러스 (446070) 3,610 25 .7 3,570 3,630 3,545 6,325 22,626,870
삼성FN리츠 (448730) 4,535 -45 -.98 4,560 4,575 4,535 43,860 199,568,285
에코프로머티 (450080) 71,100 -800 -1.11 72,700 73,100 70,100 323,660 23,045,021,200
코오롱모빌리티그룹 (450140) 3,055 155 5.34 2,990 3,465 2,940 14,069,858 45,979,585,795
코오롱모빌리티그룹우 (45014K) 5,650 70 1.25 5,810 6,530 5,650 62,922 376,142,260
한화리츠 (451800) 3,485 5 .14 3,485 3,490 3,475 97,183 338,398,980
한화갤러리아 (452260) 1,185 4 .34 1,191 1,205 1,175 506,388 600,278,678
한화갤러리아우 (45226K) 2,330 40 1.75 2,355 2,355 2,300 999 2,315,085
현대그린푸드 (453340) 13,850 -10 -.07 13,770 14,050 13,770 24,839 345,060,380
두산로보틱스 (454910) 65,300 1300 2.03 64,200 65,800 63,600 252,166 16,349,051,200
OCI (456040) 68,800 1100 1.62 68,300 68,800 67,700 19,771 1,353,271,300
이수스페셜티케미컬 (457190) 34,300 850 2.54 34,300 35,650 34,050 518,142 17,987,905,900
동국씨엠 (460850) 6,340 -30 -.47 6,370 6,380 6,290 61,156 387,651,170
동국제강 (460860) 8,870 130 1.49 8,750 8,920 8,700 130,532 1,154,468,340
조선내화 (462520) 15,360 -10 -.07 15,360 15,550 15,360 2,046 31,532,940
시프트업 (462870) 57,300 -1300 -2.22 59,400 59,900 56,200 194,340 11,235,633,500
STX그린로지스 (465770) 9,230 0 0 9,130 9,270 8,910 75,590 690,309,150
SK이터닉스 (475150) 12,670 -10 -.08 12,710 12,820 12,650 104,294 1,325,832,210
더본코리아 (475560) 31,050 -300 -.96 31,400 31,400 31,000 68,740 2,143,776,900
신한글로벌액티브리츠 (481850) 1,892 -28 -1.46 1,899 1,918 1,889 113,408 214,813,023
엠앤씨솔루션 (484870) 58,000 6700 13.06 51,300 61,000 51,000 386,125 22,092,933,000
HS효성 (487570) 28,900 0 0 28,900 29,000 28,800 4,998 144,221,200
한화비전 (489790) 34,050 900 2.71 33,150 34,400 33,150 1,048,650 35,658,870,200
GS피앤엘 (499790) 19,400 -440 -2.22 19,740 19,880 19,230 141,453 2,749,420,440
엘브이엠씨홀딩스 (900140) 1,663 7 .42 1,658 1,673 1,651 200,426 332,479,022
프레스티지바이오파마 (950210) 15,080 220 1.48 14,860 15,100 14,850 52,164 781,997,870

Leave a Comment