KOSPI 20250207

KOSPI 일별 조회 데이터 [962] (2025-02-07)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,160 -30 -.48 6,200 6,210 6,100 37,003 227,376,980
KR모터스 (000040) 403 -3 -.74 406 407 400 119,474 48,049,134
경방 (000050) 6,120 -70 -1.13 6,130 6,220 6,060 6,174 37,679,950
삼양홀딩스 (000070) 63,200 300 .48 63,100 63,600 62,700 3,269 205,911,900
삼양홀딩스우 (000075) 50,300 300 .6 50,000 50,300 50,000 675 33,751,900
하이트진로 (000080) 18,960 -110 -.58 19,070 19,200 18,960 123,522 2,353,354,560
하이트진로2우B (000087) 15,120 40 .27 15,140 15,280 15,000 3,371 50,799,290
유한양행 (000100) 136,900 -500 -.36 137,400 140,700 135,100 1,217,271 167,665,578,700
유한양행우 (000105) 122,700 -900 -.73 123,600 126,300 121,900 10,853 1,340,526,700
CJ대한통운 (000120) 81,800 600 .74 81,200 82,300 80,000 54,057 4,418,940,500
하이트진로홀딩스 (000140) 8,870 -10 -.11 8,880 8,900 8,840 13,533 120,005,190
하이트진로홀딩스우 (000145) 10,200 -580 -5.38 10,730 10,730 10,150 3,304 33,657,780
두산 (000150) 283,500 -5500 -1.9 289,000 294,000 282,000 58,950 16,928,502,500
두산우 (000155) 130,100 -2600 -1.96 135,400 135,400 127,500 15,801 2,052,910,700
두산2우B (000157) 115,700 -2400 -2.03 118,400 118,400 115,400 880 102,410,500
성창기업지주 (000180) 1,346 -15 -1.1 1,361 1,379 1,336 28,560 38,466,713
DL (000210) 31,500 -650 -2.02 32,500 33,050 31,500 75,464 2,431,322,050
DL우 (000215) 18,840 -170 -.89 18,380 19,250 18,380 3,382 63,200,500
유유제약 (000220) 4,670 5 .11 4,665 4,705 4,630 31,178 145,281,540
유유제약1우 (000225) 4,815 130 2.77 4,705 4,845 4,685 20,223 97,285,435
유유제약2우B (000227) 9,890 130 1.33 9,690 9,890 9,590 4,441 43,128,870
일동홀딩스 (000230) 6,410 -10 -.16 6,420 6,500 6,370 14,537 93,153,030
한국앤컴퍼니 (000240) 15,900 -140 -.87 15,890 16,020 15,880 57,524 916,312,650
기아 (000270) 96,500 -2300 -2.33 97,600 98,900 96,300 991,140 96,331,985,800
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,120 40 .31 12,990 13,150 12,890 7,377 96,020,590
노루홀딩스우 (000325) 28,700 -100 -.35 28,700 28,700 28,700 1 28,700
한화손해보험 (000370) 3,990 -5 -.13 4,000 4,030 3,980 118,450 473,741,190
삼화페인트 (000390) 6,170 -50 -.8 6,240 6,280 6,170 28,208 174,974,000
롯데손해보험 (000400) 1,751 -126 -6.71 1,871 1,876 1,734 1,049,333 1,877,847,808
대원강업 (000430) 3,750 -60 -1.57 3,825 3,845 3,730 50,034 187,903,005
CR홀딩스 (000480) 5,530 30 .55 5,460 5,540 5,460 16,764 92,032,350
대동 (000490) 12,290 590 5.04 11,590 13,060 11,550 5,173,221 64,294,877,300
가온전선 (000500) 58,300 -1000 -1.69 58,800 59,500 57,500 44,182 2,576,875,100
삼일제약 (000520) 13,700 -120 -.87 13,810 14,090 13,600 262,001 3,623,041,120
흥국화재 (000540) 3,330 35 1.06 3,270 3,430 3,270 176,740 592,717,160
흥국화재우 (000545) 5,030 20 .4 5,010 5,200 5,010 11,178 56,711,470
CS홀딩스 (000590) 71,600 3600 5.29 67,900 73,400 67,600 5,571 394,495,800
동아쏘시오홀딩스 (000640) 99,600 400 .4 99,900 99,900 98,200 5,760 571,753,100
천일고속 (000650) 39,000 350 .91 39,300 39,500 38,200 71 2,751,550
SK하이닉스 (000660) 203,000 -500 -.25 205,000 206,000 200,500 2,206,293 447,781,215,500
영풍 (000670) 412,000 2000 .49 413,000 419,000 411,500 4,262 1,767,137,000
LS네트웍스 (000680) 3,365 -175 -4.94 3,560 3,575 3,340 696,946 2,379,780,150
유수홀딩스 (000700) 5,320 20 .38 5,270 5,320 5,260 9,092 48,205,280
현대건설 (000720) 32,400 800 2.53 31,600 32,800 31,300 1,592,325 51,614,914,950
현대건설우 (000725) 47,650 -200 -.42 47,850 47,850 47,500 1,097 52,287,200
이화산업 (000760) 10,880 60 .55 10,820 10,880 10,570 107 1,143,600
삼성화재 (000810) 370,000 -2500 -.67 369,000 374,000 367,000 63,895 23,596,487,500
삼성화재우 (000815) 280,500 -500 -.18 282,000 283,000 280,000 8,327 2,345,744,500
화천기공 (000850) 27,000 0 0 27,000 27,050 26,850 335 9,032,300
강남제비스코 (000860) 25,500 700 2.82 24,600 25,500 24,600 3,918 97,764,150
한화 (000880) 30,400 -500 -1.62 30,650 31,300 30,400 181,669 5,581,647,900
한화우 (000885) 39,500 550 1.41 38,900 39,500 38,650 43 1,667,000
한화3우B (00088K) 15,750 -50 -.32 15,840 15,900 15,710 23,286 368,081,780
보해양조 (000890) 463 0 0 466 468 460 203,096 93,945,208
유니온 (000910) 6,570 -10 -.15 6,450 6,740 6,370 2,444,890 16,033,735,810
전방 (000950) 18,500 -70 -.38 18,510 18,520 18,370 44 814,410
한국주철관 (000970) 6,110 -40 -.65 6,110 6,150 6,090 22,810 139,283,260
DB하이텍 (000990) 38,900 5600 16.82 33,600 39,400 33,150 2,119,531 80,315,153,300
페이퍼코리아 (001020) 785 -21 -2.61 790 806 785 27,266 21,653,149
CJ (001040) 95,100 -600 -.63 95,500 96,700 95,000 44,387 4,244,872,700
CJ우 (001045) 57,500 0 0 57,800 57,800 57,200 1,037 59,566,300
CJ4우(전환) (00104K) 79,200 -100 -.13 79,300 79,300 78,300 2,249 177,375,200
JW중외제약 (001060) 24,000 100 .42 24,100 24,350 23,900 78,481 1,889,947,900
JW중외제약우 (001065) 29,900 -50 -.17 29,900 29,900 29,900 1 29,900
JW중외제약2우B (001067) 60,200 -800 -1.31 61,000 61,000 60,200 28 1,691,800
대한방직 (001070) 5,720 -10 -.17 5,780 5,790 5,600 6,925 39,347,400
만호제강 (001080) 24,300 -500 -2.02 24,550 24,900 24,050 1,832 44,427,550
LX인터내셔널 (001120) 26,300 1400 5.62 24,900 27,200 24,800 751,845 19,709,072,500
대한제분 (001130) 127,100 100 .08 126,400 127,900 126,400 415 52,725,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,370 10 .42 2,385 2,390 2,350 354,154 837,450,205
금호전기 (001210) 840 -42 -4.76 882 890 839 366,135 312,928,654
동국홀딩스 (001230) 7,190 -120 -1.64 7,220 7,330 7,170 36,299 262,228,230
GS글로벌 (001250) 2,505 -185 -6.88 2,505 2,530 2,470 2,747,322 6,877,352,940
남광토건 (001260) 8,100 70 .87 7,980 8,290 7,930 72,456 587,703,120
부국증권 (001270) 27,300 350 1.3 26,650 27,300 26,650 4,232 114,288,400
부국증권우 (001275) 21,700 -150 -.69 21,800 21,800 21,700 2,814 61,168,650
상상인증권 (001290) 426 3 .71 424 428 423 12,835 5,464,618
백광산업 (001340) 6,800 -150 -2.16 6,960 7,000 6,780 155,178 1,060,247,870
삼성제약 (001360) 1,486 -22 -1.46 1,508 1,524 1,480 148,671 221,580,375
SG글로벌 (001380) 3,580 -115 -3.11 3,660 3,690 3,545 862,899 3,121,648,295
KG케미칼 (001390) 3,720 0 0 3,700 3,735 3,680 89,282 331,113,850
태원물산 (001420) 3,495 -10 -.29 3,540 3,610 3,380 3,815 13,285,580
세아베스틸지주 (001430) 18,870 -450 -2.33 19,150 19,300 18,800 70,608 1,336,522,950
대한전선 (001440) 12,900 -120 -.92 13,020 13,090 12,570 1,926,677 24,657,602,970
현대해상 (001450) 24,450 50 .2 24,400 24,700 24,300 282,202 6,921,033,275
BYC (001460) 28,700 -150 -.52 28,650 28,900 28,400 442 12,606,100
BYC우 (001465) 12,690 -50 -.39 12,720 12,720 12,690 69 876,590
삼부토건 (001470) 1,005 6 .6 1,000 1,042 981 17,541,671 17,661,139,657
현대차증권 (001500) 6,390 -80 -1.24 6,420 6,470 6,390 72,052 461,793,500
SK증권 (001510) 476 1 .21 475 481 472 523,183 248,558,085
SK증권우 (001515) 1,642 -29 -1.74 1,677 1,677 1,621 5,190 8,453,810
동양 (001520) 680 -12 -1.73 687 693 678 327,472 223,383,970
동양우 (001525) 4,055 -55 -1.34 4,150 4,255 4,020 666 2,772,805
동양2우B (001527) 8,560 80 .94 8,480 8,560 8,480 17 144,260
DI동일 (001530) 45,850 -2800 -5.76 48,550 48,750 45,100 146,941 6,858,521,850
조비 (001550) 11,300 -120 -1.05 11,410 11,410 11,190 7,882 88,891,760
제일연마 (001560) 9,530 -90 -.94 9,620 9,930 9,490 30,443 294,119,100
금양 (001570) 17,380 -580 -3.23 17,960 18,090 17,290 765,681 13,418,169,170
케이비아이동국실업 (001620) 492 0 0 493 500 485 52,550 25,642,103
종근당홀딩스 (001630) 45,300 -850 -1.84 46,150 47,450 45,050 13,790 625,391,500
대상 (001680) 20,550 -150 -.72 20,750 21,000 20,400 167,216 3,460,949,300
대상우 (001685) 16,040 -170 -1.05 16,100 16,130 15,920 6,261 100,310,670
신영증권 (001720) 78,900 100 .13 78,600 79,200 78,600 3,249 256,377,700
SK네트웍스 (001740) 4,165 15 .36 4,145 4,230 4,145 347,941 1,456,256,570
한양증권 (001750) 11,950 50 .42 11,900 12,060 11,870 11,029 131,358,290
한양증권우 (001755) 12,870 0 0 12,810 12,940 12,790 532 6,833,560
SHD (001770) 15,010 570 3.95 14,440 15,010 14,340 2,470 35,726,640
알루코 (001780) 2,000 -30 -1.48 2,030 2,045 1,999 82,248 165,315,116
대한제당 (001790) 2,655 -15 -.56 2,660 2,670 2,635 92,380 244,817,485
대한제당우 (001795) 2,240 -5 -.22 2,235 2,245 2,225 11,506 25,692,300
오리온홀딩스 (001800) 15,070 -60 -.4 15,040 15,220 15,040 84,589 1,279,752,770
삼화콘덴서 (001820) 29,400 600 2.08 28,950 29,600 28,300 61,456 1,781,869,700
KISCO홀딩스 (001940) 18,410 40 .22 18,300 18,460 18,240 8,093 148,724,650
코오롱 (002020) 14,350 270 1.92 14,020 14,450 14,000 43,960 627,596,430
코오롱우 (002025) 12,180 30 .25 12,100 12,280 12,100 1,335 16,241,700
아세아 (002030) 248,000 0 0 247,000 249,500 246,000 723 179,336,500
비비안 (002070) 861 -17 -1.94 887 889 861 59,345 51,706,215
경농 (002100) 9,130 -20 -.22 9,110 9,550 9,110 79,037 734,520,390
고려산업 (002140) 2,890 -70 -2.36 2,990 2,990 2,885 361,912 1,055,952,450
도화엔지니어링 (002150) 6,770 110 1.65 6,610 6,830 6,610 84,012 565,394,270
삼양통상 (002170) 47,400 -150 -.32 47,400 47,850 47,200 2,770 131,374,400
한국수출포장 (002200) 2,685 -45 -1.65 2,715 2,725 2,630 119,450 318,621,315
동성제약 (002210) 4,110 10 .24 4,095 4,295 4,065 100,434 413,040,800
한일철강 (002220) 1,848 3 .16 1,845 1,854 1,814 23,511 42,937,339
고려제강 (002240) 18,030 30 .17 18,000 18,040 17,840 12,929 231,589,390
아세아제지 (002310) 7,620 -10 -.13 7,630 7,630 7,520 68,522 519,341,640
한진 (002320) 19,380 80 .41 19,300 19,380 19,270 13,098 252,911,210
넥센타이어 (002350) 5,420 -30 -.55 5,390 5,480 5,370 204,911 1,108,574,300
넥센타이어1우B (002355) 2,795 25 .9 2,755 2,795 2,755 6,125 16,967,695
SH에너지화학 (002360) 502 -13 -2.52 512 514 490 745,118 376,870,352
KCC (002380) 263,000 4500 1.74 258,000 268,500 258,000 55,875 14,796,119,500
한독 (002390) 11,740 -470 -3.85 12,200 12,200 11,580 50,091 587,333,280
범양건영 (002410) 3,725 165 4.63 3,480 3,880 3,350 23,716,925 86,341,776,055
세기상사 (002420) 5,200 90 1.76 5,100 5,240 5,070 1,800 9,237,600
삼익악기 (002450) 1,163 -53 -4.36 1,210 1,211 1,157 896,840 1,050,332,957
HS화성 (002460) 9,440 -70 -.74 9,580 9,660 9,440 6,427 61,228,610
조흥 (002600) 168,600 400 .24 168,200 169,200 168,200 11 1,853,800
제일파마홀딩스 (002620) 7,230 -130 -1.77 7,200 7,420 7,190 2,208 16,005,760
오리엔트바이오 (002630) 1,362 -63 -4.42 1,410 1,411 1,347 3,390,203 4,643,321,825
동일제강 (002690) 1,235 0 0 1,223 1,240 1,222 5,129 6,318,333
신일전자 (002700) 1,408 -4 -.28 1,402 1,420 1,401 119,510 168,119,910
TCC스틸 (002710) 24,600 -950 -3.72 25,250 25,950 24,500 193,111 4,790,381,250
국제약품 (002720) 4,965 -105 -2.07 5,060 5,060 4,955 95,132 473,350,730
보락 (002760) 1,097 -14 -1.26 1,116 1,116 1,089 166,633 183,125,925
진흥기업 (002780) 833 -17 -2 850 852 822 341,378 283,703,939
진흥기업우B (002785) 3,160 -385 -10.86 3,500 3,500 3,160 19,816 65,170,470
진흥기업2우B (002787) 10,010 -410 -3.93 10,500 10,500 9,660 554 5,580,320
아모레G (002790) 22,000 -1400 -5.98 23,750 23,750 21,800 547,488 12,186,251,950
아모레G우 (002795) 8,960 -60 -.67 9,040 9,050 8,900 12,027 107,613,910
아모레G3우(전환) (00279K) 18,050 -220 -1.2 18,490 18,490 17,770 7,566 135,537,580
삼영무역 (002810) 12,640 -40 -.32 12,700 12,700 12,500 5,366 67,397,150
SUN&L (002820) 3,000 -35 -1.15 3,035 3,060 3,000 3,183 9,602,925
미원상사 (002840) 171,200 1900 1.12 169,300 172,000 169,300 853 145,610,000
신풍 (002870) 1,264 -56 -4.24 1,331 1,334 1,250 122,686 156,055,332
대유에이텍 (002880) 1,047 4 .38 1,044 1,084 1,043 18,998 20,127,254
TYM (002900) 5,650 410 7.82 5,240 5,820 5,140 4,154,918 23,156,865,140
유성기업 (002920) 1,863 -20 -1.06 1,882 1,882 1,863 14,953 27,940,845
한국쉘석유 (002960) 313,000 0 0 315,000 315,000 311,500 1,959 612,919,500
금호건설 (002990) 2,550 10 .39 2,530 2,670 2,480 156,468 404,910,340
금호건설우 (002995) 13,640 -360 -2.57 12,900 13,640 12,900 17,220 227,937,240
부광약품 (003000) 4,750 -45 -.94 4,805 4,840 4,750 84,660 404,722,850
혜인 (003010) 5,520 330 6.36 5,260 5,520 5,230 474,510 2,559,648,470
세아제강지주 (003030) 213,500 -4000 -1.84 215,500 217,500 210,500 3,483 747,834,500
에이프로젠바이오로직스 (003060) 688 -42 -5.75 740 740 684 1,238,544 862,845,769
코오롱글로벌 (003070) 9,050 -250 -2.69 9,180 9,180 8,940 54,963 495,867,530
코오롱글로벌우 (003075) 16,060 -590 -3.54 16,070 16,070 15,660 5,607 88,618,650
성보화학 (003080) 2,490 -30 -1.19 2,490 2,525 2,480 11,396 28,385,035
대웅 (003090) 21,100 -600 -2.76 21,500 21,700 21,100 26,002 558,156,400
일성아이에스 (003120) 15,500 30 .19 15,410 15,850 15,390 6,516 101,010,020
디아이 (003160) 15,350 -420 -2.66 15,950 15,990 15,160 660,252 10,205,542,270
일신방직 (003200) 8,240 -180 -2.14 8,340 8,420 8,170 44,962 371,845,190
대원제약 (003220) 14,350 -270 -1.85 14,580 14,620 14,350 78,661 1,135,199,200
삼양식품 (003230) 810,000 1000 .12 811,000 817,000 790,000 74,438 59,986,669,000
태광산업 (003240) 700,000 18000 2.64 683,000 705,000 680,000 2,794 1,946,558,000
흥아해운 (003280) 1,732 -30 -1.7 1,769 1,769 1,719 1,163,738 2,013,918,203
한일홀딩스 (003300) 13,730 0 0 13,650 13,770 13,630 5,552 76,052,080
한국화장품제조 (003350) 45,100 -850 -1.85 46,000 46,100 44,300 48,335 2,151,779,600
유화증권 (003460) 2,185 5 .23 2,180 2,185 2,170 3,780 8,235,635
유화증권우 (003465) 2,180 -5 -.23 2,130 2,180 2,130 176 376,470
유안타증권 (003470) 2,655 -40 -1.48 2,695 2,695 2,655 142,523 380,361,335
유안타증권우 (003475) 2,890 5 .17 2,890 2,895 2,880 6,012 17,342,875
한진중공업홀딩스 (003480) 3,500 -15 -.43 3,525 3,525 3,490 21,839 76,381,020
대한항공 (003490) 23,600 -450 -1.87 23,950 24,100 23,500 974,946 23,147,525,750
대한항공우 (003495) 22,600 0 0 22,600 22,650 22,350 1,252 28,102,300
영진약품 (003520) 2,030 -30 -1.46 2,055 2,065 2,020 99,206 201,836,460
한화투자증권 (003530) 3,315 -60 -1.78 3,355 3,380 3,305 1,182,748 3,934,407,125
한화투자증권우 (003535) 6,210 -250 -3.87 6,310 6,390 6,200 10,578 66,261,230
대신증권 (003540) 16,770 -30 -.18 16,850 16,860 16,600 64,961 1,083,744,910
대신증권우 (003545) 16,080 -20 -.12 16,100 16,180 16,010 45,175 725,939,680
대신증권2우B (003547) 15,450 0 0 15,450 15,480 15,390 30,910 476,901,520
LG (003550) 72,800 -1000 -1.36 73,100 73,800 72,300 146,754 10,716,453,200
LG우 (003555) 56,900 -100 -.18 57,000 57,300 56,800 24,452 1,392,394,600
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 26,650 1350 5.34 25,450 27,000 25,450 208,623 5,537,847,450
HLB글로벌 (003580) 4,180 55 1.33 4,110 4,250 4,085 85,893 358,488,545
방림 (003610) 3,575 -120 -3.25 3,775 3,775 3,545 93,902 341,509,300
KG모빌리티 (003620) 3,630 -75 -2.02 3,690 3,700 3,630 132,498 484,370,150
미창석유 (003650) 91,400 -100 -.11 91,500 91,600 89,100 922 82,965,100
포스코퓨처엠 (003670) 127,900 -3300 -2.52 130,600 134,500 127,800 278,843 36,221,142,800
한성기업 (003680) 4,840 -40 -.82 4,860 4,880 4,810 8,497 41,096,805
코리안리 (003690) 8,180 10 .12 8,140 8,180 8,060 856,019 6,996,015,390
삼영 (003720) 4,365 130 3.07 4,210 4,410 4,170 271,350 1,162,198,095
진양산업 (003780) 9,880 -810 -7.58 10,480 10,640 9,810 732,223 7,395,863,510
대한화섬 (003830) 105,500 200 .19 103,100 106,300 103,100 357 37,503,600
보령 (003850) 10,230 -200 -1.92 10,460 10,460 10,230 116,103 1,194,776,510
남양유업 (003920) 62,200 -1000 -1.58 63,200 63,700 61,600 8,044 505,774,200
남양유업우 (003925) 35,550 -500 -1.39 35,750 36,300 35,500 3,163 112,712,800
사조대림 (003960) 41,500 -950 -2.24 42,500 42,500 41,250 18,254 764,006,850
롯데정밀화학 (004000) 39,700 -600 -1.49 39,700 40,400 39,700 31,195 1,245,437,200
현대제철 (004020) 22,150 -200 -.89 22,150 22,400 22,100 244,164 5,415,865,200
SG세계물산 (004060) 323 -4 -1.22 324 327 321 417,096 134,865,136
신흥 (004080) 14,440 -20 -.14 14,350 14,530 14,350 775 11,158,240
한국석유 (004090) 12,800 -2050 -13.8 12,520 13,070 12,520 1,486,880 18,994,492,860
태양금속 (004100) 3,140 0 0 3,110 3,200 3,095 591,346 1,862,234,670
태양금속우 (004105) 4,810 -5 -.1 4,720 4,810 4,720 12,266 58,748,850
동방 (004140) 2,035 -165 -7.5 2,130 2,135 2,020 1,269,924 2,609,514,145
한솔홀딩스 (004150) 2,340 0 0 2,320 2,365 2,320 26,313 61,502,815
신세계 (004170) 130,800 -3400 -2.53 133,700 135,000 130,700 23,322 3,063,738,300
NPC (004250) 4,015 -15 -.37 4,030 4,040 3,985 15,556 62,221,170
NPC우 (004255) 2,415 0 0 2,390 2,425 2,385 858 2,059,150
남성 (004270) 1,035 -4 -.38 1,031 1,040 1,024 33,821 34,772,192
현대약품 (004310) 3,425 -50 -1.44 3,475 3,495 3,420 49,414 170,552,260
세방 (004360) 11,750 70 .6 11,600 11,750 11,570 19,969 233,188,360
세방우 (004365) 7,660 50 .66 7,550 7,880 7,550 22,436 173,045,880
농심 (004370) 352,500 -7500 -2.08 358,500 360,500 352,000 16,635 5,902,536,000
삼익THK (004380) 10,580 70 .67 10,640 10,700 10,360 192,013 2,019,557,430
서울식품 (004410) 145 0 0 145 145 144 312,121 45,046,039
서울식품우 (004415) 1,293 -7 -.54 1,256 1,300 1,256 1,115 1,447,082
송원산업 (004430) 11,660 -110 -.93 11,670 11,830 11,620 21,481 250,817,200
삼일씨엔에스 (004440) 4,205 85 2.06 4,510 5,120 4,170 4,511,977 21,371,974,595
삼화왕관 (004450) 30,800 50 .16 30,600 30,900 30,600 420 12,930,500
세방전지 (004490) 85,100 4100 5.06 82,000 87,100 81,500 127,597 10,790,829,600
깨끗한나라 (004540) 2,165 -95 -4.2 2,270 2,270 2,150 275,546 600,380,945
깨끗한나라우 (004545) 11,690 -70 -.6 11,610 11,700 11,610 541 6,282,760
현대비앤지스틸 (004560) 13,270 190 1.45 13,000 13,290 12,960 27,838 366,503,160
삼천리 (004690) 90,000 -100 -.11 90,000 90,000 89,600 3,521 316,193,400
조광피혁 (004700) 51,400 -200 -.39 50,500 51,400 50,500 1,018 51,637,100
한솔테크닉스 (004710) 3,925 15 .38 3,895 3,950 3,875 50,318 197,054,270
팜젠사이언스 (004720) 4,360 -80 -1.8 4,470 4,470 4,320 19,642 85,718,060
써니전자 (004770) 1,999 -61 -2.96 2,060 2,060 1,995 702,012 1,415,300,886
효성 (004800) 46,550 -650 -1.38 47,200 47,200 46,250 11,470 533,688,550
덕성 (004830) 7,060 -40 -.56 7,020 7,150 7,020 108,273 765,888,810
덕성우 (004835) 10,230 80 .79 10,070 10,380 9,950 19,954 202,776,990
DRB동일 (004840) 4,300 20 .47 4,305 4,305 4,230 29,977 128,520,875
티웨이홀딩스 (004870) 918 -19 -2.03 935 935 890 3,461,936 3,149,048,750
동일산업 (004890) 39,900 0 0 39,550 39,900 38,950 1,468 57,823,000
조광페인트 (004910) 5,810 -80 -1.36 5,970 5,970 5,800 27,976 163,554,920
씨아이테크 (004920) 1,148 -2 -.17 1,140 1,160 1,101 80,725 92,560,538
한신공영 (004960) 6,250 -20 -.32 6,230 6,300 6,150 18,984 117,937,180
신라교역 (004970) 8,600 0 0 8,580 8,610 8,530 14,468 123,953,250
성신양회 (004980) 7,710 -40 -.52 7,690 7,750 7,630 23,709 181,864,860
성신양회우 (004985) 10,890 0 0 11,010 11,010 10,690 623 6,688,170
롯데지주 (004990) 20,950 150 .72 20,800 21,100 20,700 77,980 1,631,692,000
롯데지주우 (00499K) 24,700 0 0 24,700 24,850 24,500 331 8,145,350
휴스틸 (005010) 4,195 -180 -4.11 4,215 4,285 4,190 449,911 1,899,697,380
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 49,300 -1300 -2.57 50,100 52,000 49,300 246,979 12,347,740,350
SGC에너지 (005090) 23,150 -600 -2.53 23,600 23,600 23,050 23,723 550,264,150
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 85,700 -1200 -1.38 86,900 86,900 84,100 35,218 2,992,818,000
녹십자홀딩스 (005250) 14,330 -410 -2.78 14,700 14,700 14,330 50,317 728,417,080
녹십자홀딩스2우 (005257) 22,950 -500 -2.13 23,650 23,650 22,900 130 2,985,000
롯데칠성 (005300) 101,000 -2200 -2.13 102,300 103,500 101,000 18,222 1,857,024,700
롯데칠성우 (005305) 65,500 -200 -.3 65,600 65,700 64,900 1,238 80,789,100
온타이드 (005320) 505 -1 -.2 512 514 502 290,302 146,940,316
모나미 (005360) 2,090 -5 -.24 2,090 2,100 2,065 9,891 20,584,580
현대차 (005380) 200,500 -3000 -1.47 203,500 204,500 200,000 834,221 168,200,412,500
현대차우 (005385) 159,500 200 .13 159,400 160,900 159,100 59,750 9,560,704,700
현대차2우B (005387) 162,000 100 .06 162,000 163,900 161,500 89,523 14,548,967,200
현대차3우B (005389) 159,900 700 .44 160,000 160,500 159,500 5,770 923,189,300
신성통상 (005390) 2,180 -5 -.23 2,200 2,205 2,165 52,783 114,780,250
코스모화학 (005420) 19,350 -380 -1.93 19,690 20,250 19,340 212,776 4,181,227,640
한국공항 (005430) 51,100 -500 -.97 51,800 51,900 50,600 6,355 323,661,500
현대지에프홀딩스 (005440) 5,000 -130 -2.53 5,120 5,160 4,940 137,695 690,185,250
POSCO홀딩스 (005490) 239,000 -3500 -1.44 240,500 244,500 239,000 219,950 52,920,742,500
삼진제약 (005500) 17,630 -60 -.34 17,690 17,700 17,500 14,921 262,699,260
SPC삼립 (005610) 47,800 -300 -.62 47,750 48,000 47,400 8,451 402,872,750
삼영전자 (005680) 10,330 -90 -.86 10,510 10,510 10,310 19,222 199,040,810
파미셀 (005690) 8,890 100 1.14 8,780 9,200 8,750 539,377 4,828,630,410
넥센 (005720) 4,330 -95 -2.15 4,330 4,360 4,330 7,152 31,008,560
넥센우 (005725) 2,985 10 .34 2,940 3,095 2,940 449 1,352,140
크라운해태홀딩스 (005740) 5,340 10 .19 5,330 5,340 5,280 7,503 39,829,110
크라운해태홀딩스우 (005745) 7,790 -80 -1.02 7,880 7,880 7,730 303 2,343,640
대림B&Co (005750) 3,830 90 2.41 3,835 3,935 3,755 118,775 457,359,145
신영와코루 (005800) 10,180 -70 -.68 10,400 10,480 10,180 8,136 83,343,760
풍산홀딩스 (005810) 26,350 50 .19 26,200 26,750 26,200 26,220 695,414,850
원림 (005820) 14,170 -30 -.21 14,190 14,190 14,120 216 3,056,690
DB손해보험 (005830) 101,200 800 .8 98,400 102,400 97,400 225,043 22,631,543,200
에스엘 (005850) 30,250 50 .17 30,100 30,900 30,100 62,286 1,902,892,900
휴니드 (005870) 8,110 -90 -1.1 8,110 8,350 8,080 157,124 1,287,861,880
대한해운 (005880) 1,687 -12 -.71 1,699 1,703 1,681 639,714 1,079,445,359
삼성전자 (005930) 53,700 -300 -.56 53,900 54,200 53,600 14,476,866 779,741,308,604
삼성전자우 (005935) 44,300 50 .11 44,400 44,450 44,000 984,973 43,625,980,900
NH투자증권 (005940) 14,530 520 3.71 13,940 14,550 13,930 1,179,462 17,049,716,910
NH투자증권우 (005945) 12,850 190 1.5 12,750 12,890 12,680 83,693 1,071,681,450
이수화학 (005950) 6,130 -110 -1.76 6,180 6,260 6,110 69,411 427,403,140
동부건설 (005960) 3,440 -5 -.15 3,445 3,455 3,430 14,312 49,233,180
동부건설우 (005965) 19,540 -100 -.51 19,640 19,640 18,910 955 18,209,260
동원산업 (006040) 33,400 100 .3 33,050 34,000 32,800 23,248 782,780,800
화승인더 (006060) 4,710 -10 -.21 4,720 4,745 4,600 221,038 1,030,410,485
사조오양 (006090) 8,950 -140 -1.54 9,180 9,180 8,630 34,060 304,709,950
삼아알미늄 (006110) 31,100 -700 -2.2 31,500 32,200 31,050 39,806 1,244,859,700
SK디스커버리 (006120) 35,650 -150 -.42 35,550 35,750 35,150 14,474 513,742,400
SK디스커버리우 (006125) 31,650 -50 -.16 31,950 31,950 31,600 661 20,966,450
한국전자홀딩스 (006200) 743 -5 -.67 757 757 730 118,254 87,601,007
제주은행 (006220) 7,940 -90 -1.12 8,020 8,060 7,940 114,738 914,675,140
LS (006260) 116,200 -2500 -2.11 118,500 118,600 114,800 194,982 22,693,038,100
녹십자 (006280) 135,200 -2100 -1.53 137,300 138,400 134,600 36,768 4,986,990,000
대원전선 (006340) 3,370 -75 -2.18 3,445 3,450 3,360 1,761,600 5,951,298,985
대원전선우 (006345) 4,570 -30 -.65 4,530 4,650 4,415 51,000 228,358,185
GS건설 (006360) 17,520 20 .11 17,450 17,810 17,410 253,870 4,467,534,300
대구백화점 (006370) 6,970 10 .14 6,960 7,200 6,800 11,306 79,164,990
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,950 150 1.09 13,710 13,950 13,700 5,414 74,617,480
삼성SDI (006400) 209,500 -2500 -1.18 209,500 216,500 208,500 306,763 64,847,113,000
삼성SDI우 (006405) 130,600 -4100 -3.04 131,000 134,700 130,000 3,924 515,811,700
인스코비 (006490) 2,050 403 24.47 1,800 2,090 1,800 14,534,006 28,684,209,497
대림통상 (006570) 2,575 -5 -.19 2,520 2,580 2,520 2,068 5,258,050
대한유화 (006650) 93,700 -500 -.53 93,700 95,300 92,600 14,967 1,405,521,900
삼성공조 (006660) 12,820 790 6.57 12,270 13,860 12,010 3,045,899 40,266,197,570
영풍제지 (006740) 1,037 -17 -1.61 1,050 1,064 1,031 224,946 234,112,815
미래에셋증권 (006800) 8,270 -130 -1.55 8,330 8,440 8,270 366,777 3,059,434,700
미래에셋증권우 (006805) 4,475 25 .56 4,445 4,495 4,435 10,675 47,643,240
미래에셋증권2우B (00680K) 4,080 20 .49 4,060 4,085 4,050 115,295 469,505,595
AK홀딩스 (006840) 9,960 0 0 9,960 9,990 9,890 5,148 51,110,040
신송홀딩스 (006880) 6,720 -170 -2.47 6,890 6,900 6,700 121,709 825,192,460
태경케미컬 (006890) 11,200 0 0 11,220 11,250 11,040 11,818 131,483,880
우성 (006980) 14,770 -70 -.47 14,980 15,060 14,770 876 13,019,670
GS리테일 (007070) 14,900 -170 -1.13 15,070 15,130 14,900 220,542 3,302,374,690
일신석재 (007110) 2,125 50 2.41 2,085 2,155 2,055 2,276,420 4,808,449,805
미래아이앤지 (007120) 893 -6 -.67 926 926 860 105,163 92,729,215
사조산업 (007160) 33,900 -650 -1.88 34,450 34,450 33,750 8,583 291,386,300
벽산 (007210) 1,968 1 .05 1,967 1,973 1,952 103,818 203,870,607
한국특강 (007280) 1,672 25 1.52 1,670 1,678 1,645 19,996 33,186,561
오뚜기 (007310) 381,500 -4000 -1.04 384,500 387,500 381,500 1,530 586,213,000
DN오토모티브 (007340) 21,600 400 1.89 21,200 21,900 21,200 134,529 2,920,643,300
에이프로젠 (007460) 726 -10 -1.36 736 737 720 1,817,339 1,319,872,382
샘표 (007540) 40,000 -500 -1.23 40,200 40,650 39,900 1,720 69,033,350
일양약품 (007570) 11,070 -160 -1.42 11,230 11,240 11,050 25,665 284,745,150
일양약품우 (007575) 10,800 20 .19 10,800 10,800 10,800 410 4,428,000
동방아그로 (007590) 6,080 20 .33 6,050 6,250 6,050 23,099 140,653,910
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 38,150 -600 -1.55 39,100 39,500 37,850 2,005,007 77,296,708,950
국도화학 (007690) 30,500 -950 -3.02 31,100 31,700 30,400 18,501 568,293,900
F&F홀딩스 (007700) 11,910 10 .08 11,770 12,010 11,760 12,355 147,040,600
코리아써키트 (007810) 10,140 690 7.3 9,530 10,380 9,430 375,552 3,765,176,540
코리아써우 (007815) 5,530 200 3.75 5,440 5,650 5,360 2,554 14,141,370
코리아써키트2우B (00781K) 5,250 80 1.55 5,380 5,380 5,150 1,223 6,453,900
서연 (007860) 6,980 100 1.45 6,880 7,020 6,840 47,555 330,101,810
TP (007980) 1,497 -9 -.6 1,512 1,512 1,492 122,826 184,896,463
사조동아원 (008040) 954 -8 -.83 965 965 949 287,916 274,958,245
대덕 (008060) 6,820 10 .15 6,800 6,820 6,770 34,185 232,276,600
대덕1우 (00806K) 7,280 -10 -.14 7,300 7,300 7,160 1,314 9,571,620
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,420 -130 -2.34 5,570 5,590 5,310 134,435 729,410,600
NI스틸 (008260) 3,525 -25 -.7 3,530 3,565 3,495 48,948 172,569,105
남선알미늄 (008350) 1,400 -8 -.57 1,404 1,418 1,393 517,433 726,462,872
남선알미우 (008355) 15,430 90 .59 15,280 15,430 15,200 1,088 16,622,250
문배철강 (008420) 2,220 -25 -1.11 2,245 2,245 2,215 8,858 19,742,210
서흥 (008490) 16,200 -1020 -5.92 17,100 17,240 16,150 77,324 1,275,945,650
일정실업 (008500) 10,900 90 .83 10,810 11,520 10,810 2,364 25,820,850
윌비스 (008600) 691 -35 -4.82 726 726 685 690,475 483,222,916
아남전자 (008700) 1,695 1 .06 1,694 1,748 1,671 6,792,802 11,577,858,622
율촌화학 (008730) 32,300 5450 20.3 26,800 33,000 26,500 402,102 12,366,073,950
호텔신라 (008770) 39,400 -500 -1.25 39,550 39,900 38,900 71,881 2,829,264,450
호텔신라우 (008775) 29,450 -50 -.17 29,500 29,550 29,400 586 17,262,100
금비 (008870) 59,800 -1300 -2.13 61,000 61,000 59,800 4,716 284,459,400
한미사이언스 (008930) 27,900 -650 -2.28 28,200 28,600 27,850 118,917 3,335,194,950
동양철관 (008970) 617 -69 -10.06 622 622 604 6,621,998 4,050,095,556
KCTC (009070) 3,785 -5 -.13 3,795 3,815 3,725 36,500 137,222,715
경인전자 (009140) 19,290 -100 -.52 19,510 19,510 19,150 3,102 59,710,570
삼성전기 (009150) 138,500 3900 2.9 136,300 139,200 135,400 770,507 106,327,614,700
삼성전기우 (009155) 63,100 1900 3.1 62,000 63,400 61,700 14,037 881,770,700
SIMPAC (009160) 3,765 -20 -.53 3,755 3,800 3,755 32,826 123,876,630
한솔로지스틱스 (009180) 2,130 -15 -.7 2,160 2,160 2,090 122,944 261,233,935
대양금속 (009190) 1,490 -10 -.67 1,500 1,521 1,472 124,623 185,108,066
무림페이퍼 (009200) 2,020 -10 -.49 2,025 2,030 2,005 95,362 192,053,720
한샘 (009240) 45,300 -700 -1.52 45,900 46,150 45,300 21,316 971,843,550
신원 (009270) 1,401 2 .14 1,399 1,412 1,381 485,160 676,703,020
광동제약 (009290) 5,410 -100 -1.81 5,510 5,530 5,410 48,926 266,624,050
참엔지니어링 (009310) 357 2 .56 355 365 346 238,183 85,357,989
아진전자부품 (009320) 1,014 4 .4 1,001 1,019 1,001 30,111 30,505,393
태영건설 (009410) 2,140 5 .23 2,150 2,165 2,105 42,725 91,148,805
태영건설우 (009415) 4,295 80 1.9 4,215 4,295 4,080 152 625,200
한올바이오파마 (009420) 41,750 -1550 -3.58 41,900 42,600 40,350 754,923 31,466,617,200
KC그린홀딩스 (009440) 973 -25 -2.51 998 998 967 17,526 17,127,760
경동나비엔 (009450) 75,700 -2800 -3.57 78,600 78,700 75,000 281,233 21,341,609,300
한창제지 (009460) 748 -8 -1.06 766 766 743 107,099 80,105,739
삼화전기 (009470) 37,150 950 2.62 37,050 38,450 36,350 304,211 11,334,923,600
HD한국조선해양 (009540) 225,500 -2500 -1.1 230,000 230,500 222,500 238,992 54,143,367,500
무림P&P (009580) 2,655 -50 -1.85 2,690 2,720 2,625 80,516 214,998,020
모토닉 (009680) 9,070 -50 -.55 9,120 9,180 9,030 49,852 454,230,600
삼정펄프 (009770) 25,500 -100 -.39 25,400 25,500 25,400 828 21,082,400
플레이그램 (009810) 381 0 0 381 383 372 391,240 148,174,908
한화솔루션 (009830) 20,100 -1350 -6.29 20,950 21,150 20,000 3,978,801 80,937,103,000
한화솔루션우 (009835) 18,210 -760 -4.01 18,970 18,970 17,950 7,994 146,041,210
명신산업 (009900) 10,560 20 .19 10,480 10,700 10,460 84,161 891,212,760
영원무역홀딩스 (009970) 81,900 -1400 -1.68 83,300 84,400 81,900 13,815 1,146,635,400
한국내화 (010040) 2,060 -35 -1.67 2,110 2,110 2,050 20,369 42,216,155
OCI홀딩스 (010060) 82,400 1000 1.23 80,600 84,300 79,100 134,552 11,097,153,500
한국무브넥스 (010100) 7,640 340 4.66 7,470 7,650 7,130 844,924 6,297,851,070
LS ELECTRIC (010120) 217,500 -3500 -1.58 219,500 222,500 214,500 279,535 60,614,418,000
고려아연 (010130) 784,000 -6000 -.76 788,000 797,000 780,000 23,523 18,480,016,000
삼성중공업 (010140) 12,770 -180 -1.39 12,910 12,930 12,630 6,918,096 88,295,738,570
우진아이엔에스 (010400) 3,150 -20 -.63 3,140 3,170 3,055 6,980 21,900,285
한솔PNS (010420) 1,223 -4 -.33 1,227 1,227 1,168 72,563 87,351,960
에스엠벡셀 (010580) 1,176 -10 -.84 1,197 1,236 1,134 151,810 177,102,172
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 111,200 -4400 -3.81 116,700 117,500 109,100 1,196,210 132,740,226,400
진양폴리 (010640) 7,210 -550 -7.09 7,760 7,760 7,190 282,224 2,086,328,390
화천기계 (010660) 2,915 40 1.39 2,865 2,940 2,850 353,942 1,027,707,150
화신 (010690) 7,010 30 .43 7,000 7,080 6,960 69,818 489,671,320
평화홀딩스 (010770) 3,590 -145 -3.88 3,735 3,925 3,550 184,582 684,791,705
아이에스동서 (010780) 19,600 580 3.05 19,250 19,620 19,010 25,584 496,458,600
퍼스텍 (010820) 3,255 -5 -.15 3,250 3,295 3,200 782,673 2,539,561,895
S-Oil (010950) 58,400 -900 -1.52 58,800 58,900 58,400 122,480 7,170,336,900
S-Oil우 (010955) 39,050 -500 -1.26 39,900 39,900 39,000 5,498 215,492,800
삼호개발 (010960) 3,020 -20 -.66 3,040 3,040 3,005 21,272 64,217,540
진원생명과학 (011000) 2,110 15 .72 2,085 2,115 2,080 169,713 355,650,640
LG이노텍 (011070) 150,500 400 .27 150,100 151,700 149,200 108,458 16,337,812,200
에넥스 (011090) 516 -3 -.58 519 530 508 138,747 71,442,321
CJ씨푸드 (011150) 3,060 -60 -1.92 3,100 3,140 3,050 352,098 1,085,109,470
CJ씨푸드1우 (011155) 16,800 -10 -.06 16,980 16,980 16,800 432 7,270,190
롯데케미칼 (011170) 54,500 -1100 -1.98 55,600 56,400 54,500 53,446 2,947,238,100
HMM (011200) 18,580 -120 -.64 18,650 18,950 18,540 873,383 16,354,391,070
현대위아 (011210) 38,600 400 1.05 38,200 39,250 38,000 66,684 2,583,377,050
삼화전자 (011230) 3,240 20 .62 3,190 3,245 3,160 81,097 259,815,005
태림포장 (011280) 1,995 0 0 1,992 2,005 1,990 18,180 36,255,941
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,357 11 .82 1,350 1,433 1,341 345,007 478,552,297
부산산업 (011390) 74,600 600 .81 74,000 75,300 73,400 6,606 491,048,100
갤럭시아에스엠 (011420) 2,080 70 3.48 2,005 2,080 1,991 444,842 919,627,065
한농화성 (011500) 13,890 20 .14 13,800 14,080 13,600 77,900 1,078,683,740
와이투솔루션 (011690) 2,085 -35 -1.65 2,110 2,110 2,015 137,970 285,296,310
한신기계 (011700) 3,180 -100 -3.05 3,240 3,280 3,175 224,027 717,807,435
현대코퍼레이션 (011760) 19,700 450 2.34 19,280 19,950 19,130 71,749 1,400,349,960
금호석유 (011780) 110,100 -300 -.27 108,500 112,100 107,400 107,035 11,836,870,800
금호석유우 (011785) 52,100 0 0 51,600 52,300 51,200 9,047 467,990,000
SKC (011790) 157,200 2600 1.68 159,300 164,600 156,300 1,159,977 185,843,424,700
STX (011810) 4,165 -110 -2.57 4,225 4,275 4,140 125,381 525,170,635
신성이엔지 (011930) 1,248 46 3.83 1,230 1,396 1,228 10,059,587 13,179,263,052
DB (012030) 1,307 39 3.08 1,262 1,342 1,256 1,229,125 1,612,698,622
영흥 (012160) 401 -2 -.5 410 410 395 61,890 24,813,009
아센디오 (012170) 230 -10 -4.17 240 244 229 993,074 232,117,616
계양전기 (012200) 1,595 11 .69 1,589 1,605 1,562 25,793 40,701,865
계양전기우 (012205) 3,900 0 0 3,895 3,900 3,895 77 300,295
영화금속 (012280) 871 -24 -2.68 885 901 869 84,580 74,090,931
경동인베스트 (012320) 69,300 -1400 -1.98 71,100 71,100 68,700 12,452 864,615,400
현대모비스 (012330) 247,000 -4500 -1.79 248,500 250,000 245,500 172,737 42,730,338,500
한화에어로스페이스 (012450) 418,000 -2500 -.59 421,500 439,000 412,000 508,231 216,137,804,936
더존비즈온 (012510) 85,700 -2300 -2.61 88,800 92,000 84,600 922,476 81,214,819,100
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,650 -70 -2.57 2,720 2,725 2,645 98,877 263,444,820
HDC (012630) 13,000 -210 -1.59 13,220 13,430 12,920 121,432 1,589,750,690
모나리자 (012690) 2,860 -65 -2.22 2,920 2,930 2,830 460,560 1,316,624,865
에스원 (012750) 57,900 -1300 -2.2 58,600 59,400 57,900 29,485 1,719,167,600
대창 (012800) 1,267 -3 -.24 1,270 1,275 1,261 257,070 325,114,675
세우글로벌 (013000) 1,355 -13 -.95 1,370 1,420 1,342 57,564 78,395,202
일성건설 (013360) 2,990 -90 -2.92 3,070 3,110 2,980 705,357 2,122,086,140
화승코퍼레이션 (013520) 1,515 13 .87 1,515 1,517 1,480 28,955 43,127,529
디와이 (013570) 3,960 -5 -.13 3,965 4,040 3,930 18,715 73,997,620
계룡건설 (013580) 12,570 0 0 12,470 12,610 12,400 21,801 272,555,030
까뮤이앤씨 (013700) 1,280 25 1.99 1,251 1,291 1,224 303,380 377,524,288
지엠비코리아 (013870) 3,440 0 0 3,515 3,530 3,415 14,923 51,319,855
지누스 (013890) 20,700 100 .49 20,700 21,250 20,150 214,591 4,436,712,050
한익스프레스 (014130) 3,440 -30 -.86 3,470 3,490 3,425 13,781 47,562,190
대영포장 (014160) 1,448 -59 -3.92 1,500 1,520 1,444 2,735,648 3,992,888,748
금강공업 (014280) 4,175 15 .36 4,125 4,205 4,100 51,536 214,138,260
금강공업우 (014285) 6,970 -100 -1.41 7,060 7,060 6,940 261 1,811,860
영보화학 (014440) 4,255 -80 -1.85 4,315 4,335 4,130 97,080 408,673,050
극동유화 (014530) 3,445 -40 -1.15 3,470 3,480 3,410 118,188 406,268,050
태경비케이 (014580) 4,720 -50 -1.05 4,795 4,815 4,720 166,176 791,311,070
한솔케미칼 (014680) 94,000 2200 2.4 91,800 95,900 91,200 51,167 4,838,749,500
사조씨푸드 (014710) 5,310 -120 -2.21 5,430 5,490 5,250 268,511 1,427,404,290
HL D&I (014790) 2,245 -35 -1.54 2,270 2,270 2,230 25,391 57,083,220
동원시스템즈 (014820) 35,350 -250 -.7 36,100 36,100 34,800 31,970 1,134,887,350
동원시스템즈우 (014825) 17,800 -220 -1.22 17,900 17,900 17,800 35 623,400
유니드 (014830) 69,300 -100 -.14 69,000 69,900 68,100 34,628 2,394,794,700
성문전자 (014910) 1,205 -12 -.99 1,205 1,231 1,194 29,765 35,849,874
성문전자우 (014915) 4,600 -150 -3.16 4,795 4,820 4,565 2,430 11,150,335
인디에프 (014990) 913 -17 -1.83 945 945 903 346,287 316,538,895
이스타코 (015020) 1,180 -78 -6.2 1,258 1,280 1,179 707,468 853,738,690
대창단조 (015230) 5,240 0 0 5,250 5,330 5,190 76,633 401,880,280
에이엔피 (015260) 528 3 .57 525 548 525 21,351 11,261,835
예스코홀딩스 (015360) 51,200 500 .99 51,300 51,500 50,700 6,703 343,225,100
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 20,750 -450 -2.12 21,050 21,100 20,750 988,722 20,602,379,150
일진홀딩스 (015860) 3,735 -15 -.4 3,725 3,790 3,710 35,934 133,925,425
태경산업 (015890) 4,920 10 .2 4,895 4,935 4,895 18,976 93,251,785
대현 (016090) 2,340 20 .86 2,325 2,380 2,315 217,666 510,055,230
삼성증권 (016360) 47,200 800 1.72 46,400 47,600 46,400 289,225 13,633,085,600
KG스틸 (016380) 6,030 -40 -.66 6,050 6,080 5,960 113,832 684,399,930
한세예스24홀딩스 (016450) 3,830 -45 -1.16 3,875 3,880 3,800 39,582 151,340,400
환인제약 (016580) 11,640 -90 -.77 11,790 11,790 11,640 6,628 77,406,890
신대양제지 (016590) 5,930 10 .17 5,910 5,960 5,880 27,470 162,466,070
DB금융투자 (016610) 5,490 70 1.29 5,430 5,530 5,420 66,905 366,016,750
대성홀딩스 (016710) 6,980 0 0 6,970 7,000 6,950 6,924 48,342,440
두올 (016740) 2,890 0 0 2,860 2,910 2,850 24,965 71,547,610
퍼시스 (016800) 41,750 -600 -1.42 42,050 42,700 41,000 1,264 52,568,350
웅진 (016880) 895 -16 -1.76 911 911 894 89,008 80,134,768
광명전기 (017040) 1,475 -13 -.87 1,477 1,483 1,465 132,301 194,561,526
명문제약 (017180) 1,673 -19 -1.12 1,692 1,700 1,655 64,776 107,844,736
우신시스템 (017370) 5,520 -200 -3.5 5,720 5,720 5,380 113,062 618,532,410
서울가스 (017390) 48,350 -100 -.21 48,650 48,650 48,200 3,129 151,163,150
수산중공업 (017550) 2,120 5 .24 2,090 2,150 2,045 337,984 711,113,620
SK텔레콤 (017670) 55,200 -900 -1.6 55,600 56,000 55,200 425,766 23,626,540,800
현대엘리베이 (017800) 51,400 -600 -1.15 51,500 52,500 51,400 72,411 3,748,166,000
풀무원 (017810) 13,160 -70 -.53 13,140 13,220 12,750 276,451 3,593,384,530
DS단석 (017860) 29,400 -600 -2 29,950 30,200 29,300 338,321 10,006,988,400
광전자 (017900) 1,804 40 2.27 1,770 1,806 1,763 57,535 102,604,621
E1 (017940) 66,100 -200 -.3 66,600 67,000 65,400 11,426 752,933,700
한국카본 (017960) 13,640 0 0 13,790 13,900 13,510 331,271 4,550,770,940
애경산업 (018250) 12,450 -30 -.24 12,520 12,580 12,390 59,384 739,838,730
삼성에스디에스 (018260) 126,400 -900 -.71 126,100 127,700 125,300 100,357 12,668,517,100
조일알미늄 (018470) 1,525 -8 -.52 1,534 1,540 1,506 284,705 432,882,124
동원금속 (018500) 1,797 -47 -2.55 1,820 1,850 1,768 644,758 1,156,676,841
SK가스 (018670) 218,000 -9500 -4.18 226,000 227,000 217,000 12,132 2,676,345,500
한온시스템 (018880) 4,300 10 .23 4,315 4,400 4,300 1,206,698 5,229,962,045
신풍제약 (019170) 10,260 -230 -2.19 10,490 10,520 10,250 91,402 943,066,300
신풍제약우 (019175) 15,990 -100 -.62 16,100 16,260 15,990 718 11,581,180
티에이치엔 (019180) 3,095 -25 -.8 3,115 3,125 3,060 125,312 387,604,910
세아특수강 (019440) 12,860 80 .63 12,810 12,960 12,770 8,641 111,179,500
엑시큐어하이트론 (019490) 752 -53 -6.58 813 820 751 4,588,874 3,555,378,018
대교 (019680) 2,255 0 0 2,215 2,290 2,215 17,867 40,312,265
대교우B (019685) 1,295 19 1.49 1,276 1,300 1,276 4,765 6,125,318
한섬 (020000) 15,570 150 .97 15,380 15,680 15,380 26,318 409,439,620
키다리스튜디오 (020120) 3,100 -40 -1.27 3,115 3,195 3,090 24,225 75,488,470
롯데에너지머티리얼즈 (020150) 24,100 1500 6.64 22,400 25,950 21,950 636,053 15,482,671,350
아시아나항공 (020560) 10,430 -50 -.48 10,480 10,500 10,400 60,779 634,627,710
일진디스플 (020760) 861 -5 -.58 864 870 855 23,331 20,123,861
서원 (021050) 1,155 -2 -.17 1,157 1,163 1,143 106,678 122,902,491
코웨이 (021240) 77,800 -1000 -1.27 78,000 79,700 77,100 157,597 12,336,702,500
세원정공 (021820) 7,690 -10 -.13 7,740 7,880 7,650 16,202 125,274,570
포스코DX (022100) 18,810 -250 -1.31 18,950 19,440 18,750 465,842 8,850,685,670
삼원강재 (023000) 2,345 -5 -.21 2,355 2,365 2,345 6,681 15,704,855
MH에탄올 (023150) 5,090 0 0 5,100 5,130 5,060 1,974 10,026,160
한국종합기술 (023350) 5,440 0 0 5,480 5,480 5,330 59,733 323,456,800
동남합성 (023450) 34,250 850 2.54 33,400 34,250 32,900 1,830 60,964,200
롯데쇼핑 (023530) 56,000 1600 2.94 54,900 57,000 54,700 113,753 6,345,293,600
다우기술 (023590) 17,920 -30 -.17 17,940 18,050 17,860 43,009 771,153,620
인지컨트롤스 (023800) 6,060 160 2.71 6,010 6,280 6,010 237,347 1,454,707,140
인팩 (023810) 5,650 -10 -.18 5,660 5,690 5,570 7,685 43,096,080
에쓰씨엔지니어링 (023960) 1,265 -13 -1.02 1,275 1,340 1,230 116,647 149,961,657
WISCOM (024070) 1,931 -6 -.31 1,933 1,933 1,898 5,704 10,933,696
디씨엠 (024090) 11,450 200 1.78 11,210 11,520 11,210 15,098 172,264,030
기업은행 (024110) 15,150 -20 -.13 15,160 15,260 15,070 1,069,694 16,199,044,890
콜마홀딩스 (024720) 6,710 -150 -2.19 6,890 6,890 6,700 37,176 251,996,070
대원화성 (024890) 993 -3 -.3 996 998 987 29,122 28,847,736
덕양산업 (024900) 2,750 -25 -.9 2,755 2,785 2,730 30,963 85,499,860
KPX케미칼 (025000) 42,550 200 .47 42,450 42,800 42,200 5,179 219,215,800
SJM홀딩스 (025530) 3,170 55 1.77 3,085 3,175 3,080 3,049 9,515,245
한국단자 (025540) 83,100 -1600 -1.89 84,800 85,000 82,400 30,006 2,501,800,600
미래산업 (025560) 780 17 2.23 763 788 762 456,750 353,375,381
제이준코스메틱 (025620) 3,815 -10 -.26 3,825 4,000 3,800 6,316 24,286,035
한솔홈데코 (025750) 839 -32 -3.67 870 870 825 1,314,696 1,108,173,462
이구산업 (025820) 4,185 -20 -.48 4,210 4,255 4,150 123,284 516,657,385
남해화학 (025860) 6,530 -10 -.15 6,550 6,570 6,490 63,538 415,037,070
한국주강 (025890) 1,788 -23 -1.27 1,811 1,811 1,788 10,024 18,001,967
스틱인베스트먼트 (026890) 8,560 -70 -.81 8,550 8,640 8,490 35,437 303,660,810
부국철강 (026940) 2,515 -25 -.98 2,510 2,550 2,510 40,065 101,134,205
동서 (026960) 23,050 -700 -2.95 23,750 23,800 23,050 73,656 1,722,792,800
BGF (027410) 3,440 40 1.18 3,370 3,440 3,365 44,663 151,934,245
마니커 (027740) 865 12 1.41 855 870 853 93,583 80,410,864
한국제지 (027970) 827 -4 -.48 823 830 816 99,067 81,309,429
삼성E&A (028050) 17,660 -380 -2.11 17,970 18,080 17,660 1,139,444 20,337,435,720
동아지질 (028100) 13,840 -170 -1.21 14,190 14,300 13,800 29,435 412,078,110
삼성물산 (028260) 120,000 400 .33 118,500 120,300 118,200 217,647 25,961,670,100
삼성물산우B (02826K) 89,100 0 0 89,100 89,400 88,800 1,443 128,523,400
팬오션 (028670) 3,320 -50 -1.48 3,360 3,385 3,310 1,383,403 4,606,474,660
케이씨 (029460) 17,150 710 4.32 17,290 17,720 16,930 28,779 494,176,250
신도리코 (029530) 37,950 -150 -.39 37,900 38,300 37,600 7,061 267,473,350
삼성카드 (029780) 42,500 -600 -1.39 42,700 43,150 42,500 57,624 2,471,186,950
제일기획 (030000) 17,660 150 .86 17,400 17,670 17,400 240,775 4,241,107,450
NICE평가정보 (030190) 12,320 -140 -1.12 12,450 12,450 12,180 30,862 377,921,540
KT (030200) 45,350 -700 -1.52 45,600 45,900 45,250 490,595 22,957,334,476
다올투자증권 (030210) 2,750 -40 -1.43 2,730 2,800 2,720 74,865 206,134,580
교보증권 (030610) 5,900 470 8.66 5,770 5,900 5,620 314,994 1,828,797,760
동원수산 (030720) 5,000 0 0 5,000 5,050 4,950 9,204 46,085,045
신세계인터내셔날 (031430) 10,100 -130 -1.27 10,230 10,280 10,070 91,761 928,008,740
신세계푸드 (031440) 30,800 -800 -2.53 31,600 31,750 30,700 21,272 657,518,000
콤텍시스템 (031820) 581 8 1.4 574 594 561 386,853 223,688,645
롯데관광개발 (032350) 7,850 -110 -1.38 7,870 7,960 7,850 123,883 974,690,230
황금에스티 (032560) 4,840 -15 -.31 4,870 4,870 4,830 9,620 46,539,490
LG유플러스 (032640) 10,500 140 1.35 10,260 10,610 10,210 1,469,398 15,467,195,960
삼성생명 (032830) 90,900 -3900 -4.11 93,700 93,900 90,800 532,899 48,858,998,350
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 16,120 -1010 -5.9 17,140 17,140 16,080 667,227 10,921,230,030
체시스 (033250) 1,202 -9 -.74 1,207 1,235 1,190 152,335 182,945,416
유나이티드제약 (033270) 18,830 -180 -.95 19,190 19,190 18,780 10,914 205,648,110
SJG세종 (033530) 3,880 -10 -.26 3,890 3,890 3,845 23,644 91,404,255
KT&G (033780) 109,200 -3500 -3.11 111,400 111,400 106,700 358,008 38,908,928,712
무학 (033920) 6,240 -50 -.79 6,220 6,330 6,200 38,745 242,613,360
두산에너빌리티 (034020) 23,200 -800 -3.33 23,250 23,650 22,700 8,864,252 205,333,127,700
SBS (034120) 23,950 850 3.68 23,000 25,200 22,250 371,907 8,789,996,300
LG디스플레이 (034220) 9,310 -370 -3.82 9,600 9,600 9,300 1,186,158 11,160,231,770
파라다이스 (034230) 9,920 0 0 9,930 9,980 9,870 160,539 1,591,303,690
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,670 -20 -.19 10,700 10,720 10,650 3,667 39,159,880
인천도시가스 (034590) 24,200 -50 -.21 24,350 24,350 24,200 1,037 25,118,000
SK (034730) 144,300 -100 -.07 143,000 146,400 143,000 65,155 9,442,002,600
SK우 (03473K) 118,900 1000 .85 119,700 119,700 118,000 861 102,335,300
한국토지신탁 (034830) 999 4 .4 993 999 988 220,371 218,720,813
HS애드 (035000) 6,870 -10 -.15 6,870 6,890 6,810 30,912 212,164,480
백산 (035150) 14,950 -410 -2.67 15,320 15,430 14,600 101,092 1,508,719,590
강원랜드 (035250) 15,970 -170 -1.05 16,140 16,170 15,950 558,377 8,948,288,210
NAVER (035420) 225,500 -6500 -2.8 235,500 235,500 223,000 1,908,836 436,149,914,500
신세계 I&C (035510) 12,810 -420 -3.17 13,280 13,350 12,700 254,944 3,282,046,450
카카오 (035720) 44,500 -800 -1.77 45,200 45,250 43,550 5,102,434 226,468,869,600
콘텐트리중앙 (036420) 8,300 280 3.49 8,020 8,320 7,920 37,128 302,002,240
한국가스공사 (036460) 30,550 -4900 -13.82 30,250 31,550 30,000 4,616,141 141,227,543,400
SNT홀딩스 (036530) 28,400 -300 -1.05 28,700 28,950 27,750 28,596 808,572,950
엔씨소프트 (036570) 171,500 -1400 -.81 171,500 174,300 170,900 39,710 6,827,719,000
팜스코 (036580) 2,050 -5 -.24 2,120 2,120 2,025 12,836 26,202,680
YG PLUS (037270) 4,220 -160 -3.65 4,360 4,380 4,180 1,281,203 5,453,096,175
LG헬로비전 (037560) 2,435 5 .21 2,420 2,450 2,400 72,658 175,813,660
광주신세계 (037710) 29,550 -50 -.17 29,500 29,700 29,400 4,961 146,409,300
하나투어 (039130) 56,200 -800 -1.4 56,600 57,000 55,900 42,664 2,405,081,200
키움증권 (039490) 115,800 1100 .96 115,300 118,000 115,300 101,218 11,822,886,800
HDC랩스 (039570) 8,160 -40 -.49 8,200 8,240 8,070 17,766 144,402,860
상신브레이크 (041650) 2,905 10 .35 2,890 2,905 2,870 26,089 75,358,480
한화오션 (042660) 61,900 200 .32 62,100 62,500 60,500 3,919,651 241,473,208,800
HD현대인프라코어 (042670) 7,850 100 1.29 7,790 7,950 7,710 2,714,757 21,226,352,470
한미반도체 (042700) 106,000 -2300 -2.12 109,300 109,700 105,600 765,628 82,041,596,500
주연테크 (044380) 346 0 0 347 355 346 100,558 35,057,268
KSS해운 (044450) 8,620 150 1.77 8,470 8,690 8,450 80,164 686,788,920
코스맥스비티아이 (044820) 8,570 20 .23 8,550 8,570 8,510 908 7,761,810
대우건설 (047040) 3,330 -30 -.89 3,325 3,405 3,315 1,022,156 3,441,005,435
포스코인터내셔널 (047050) 40,000 -1500 -3.61 39,950 41,300 38,900 822,203 33,029,029,150
유니온머티리얼 (047400) 2,420 55 2.33 2,365 2,450 2,330 716,454 1,717,087,680
한국항공우주 (047810) 51,700 -500 -.96 51,800 52,800 51,400 883,097 45,939,139,000
동원F&B (049770) 31,400 100 .32 31,600 31,800 31,300 17,360 548,743,700
우진플라임 (049800) 1,989 -51 -2.5 2,040 2,045 1,989 20,988 41,955,443
한전KPS (051600) 44,750 -1650 -3.56 45,900 45,900 44,750 214,405 9,689,557,250
진양화학 (051630) 4,515 -715 -13.67 5,010 5,190 4,515 955,644 4,609,778,450
LG생활건강 (051900) 309,500 500 .16 307,500 312,500 303,000 29,211 9,020,133,500
LG생활건강우 (051905) 124,900 -300 -.24 125,800 126,200 124,600 6,213 778,806,500
LG화학 (051910) 217,000 -5000 -2.25 220,000 224,500 216,000 322,872 70,492,895,500
LG화학우 (051915) 124,900 -3500 -2.73 128,100 128,300 124,100 35,910 4,497,789,700
한전기술 (052690) 66,800 -1300 -1.91 67,100 68,000 66,200 148,467 9,962,926,200
스카이라이프 (053210) 4,395 -15 -.34 4,360 4,620 4,360 47,689 210,646,735
한미글로벌 (053690) 18,240 310 1.73 17,710 18,470 17,710 293,490 5,333,435,680
테이팩스 (055490) 12,960 350 2.78 12,510 13,010 12,500 7,239 92,936,200
신한지주 (055550) 49,250 -750 -1.5 49,900 50,300 49,150 1,097,705 54,240,936,250
현대홈쇼핑 (057050) 51,000 -300 -.58 51,400 52,000 50,700 20,756 1,065,620,300
포스코스틸리온 (058430) 31,500 2100 7.14 29,850 32,000 29,750 80,081 2,487,322,200
세아홀딩스 (058650) 94,700 -1300 -1.35 94,700 95,800 94,600 219 20,748,000
다스코 (058730) 3,125 25 .81 3,100 3,175 3,055 230,745 719,651,880
KTcs (058850) 2,870 -65 -2.21 2,950 3,000 2,860 737,953 2,146,408,295
KTis (058860) 2,755 -45 -1.61 2,790 2,840 2,745 319,515 884,007,085
HL홀딩스 (060980) 34,250 -450 -1.3 34,600 34,850 34,250 10,474 361,806,900
산일전기 (062040) 69,000 -2900 -4.03 72,600 72,600 69,000 645,312 45,431,315,500
종근당바이오 (063160) 21,750 350 1.64 21,400 21,750 21,300 7,967 171,447,550
현대로템 (064350) 79,600 8100 11.33 74,000 81,100 73,700 6,552,761 519,884,160,400
LG씨엔에스 (064400) 57,200 -500 -.87 57,700 58,300 56,200 2,240,564 128,817,626,300
SNT모티브 (064960) 25,600 100 .39 25,900 26,250 25,450 26,553 688,340,050
LG전자 (066570) 79,600 -1000 -1.24 80,000 80,400 79,500 328,226 26,172,272,200
LG전자우 (066575) 38,650 -200 -.51 38,900 39,000 38,350 31,964 1,235,739,450
엘앤에프 (066970) 81,000 -2000 -2.41 83,000 84,200 81,000 203,604 16,696,031,800
세이브존I&C (067830) 1,996 -9 -.45 2,005 2,015 1,991 17,410 34,751,072
셀트리온 (068270) 179,600 -1400 -.77 179,800 181,200 179,300 306,726 55,205,358,300
삼성출판사 (068290) 15,050 -210 -1.38 15,260 15,260 14,950 15,581 234,349,420
TKG휴켐스 (069260) 16,260 -430 -2.58 16,610 16,710 16,240 105,070 1,720,670,020
대호에이엘 (069460) 1,160 -1 -.09 1,155 1,170 1,143 179,089 206,355,930
대웅제약 (069620) 143,800 -3500 -2.38 145,900 147,300 141,900 17,321 2,490,221,700
한세엠케이 (069640) 1,181 -12 -1.01 1,183 1,193 1,180 6,966 8,263,581
DSR제강 (069730) 3,560 -70 -1.93 3,630 3,635 3,555 9,801 35,164,835
현대백화점 (069960) 50,700 -1100 -2.12 51,300 52,300 50,700 57,654 2,953,969,200
모나용평 (070960) 3,955 -50 -1.25 4,020 4,100 3,920 497,513 1,986,246,835
한국금융지주 (071050) 80,300 1100 1.39 78,500 81,000 78,400 146,138 11,731,959,200
한국금융지주우 (071055) 56,800 400 .71 56,000 56,900 55,900 7,431 420,300,000
하이스틸 (071090) 2,950 -95 -3.12 2,910 2,970 2,895 214,779 628,419,275
지역난방공사 (071320) 42,950 -900 -2.05 43,350 44,150 42,100 26,546 1,137,496,350
롯데하이마트 (071840) 7,330 -10 -.14 7,260 7,370 7,190 26,064 188,818,480
코아스 (071950) 9,120 30 .33 8,960 9,390 8,920 13,223 121,037,040
HD현대마린엔진 (071970) 28,150 500 1.81 27,800 28,250 26,300 664,488 18,303,807,500
유엔젤 (072130) 5,020 135 2.76 4,885 5,140 4,825 218,278 1,094,711,000
농심홀딩스 (072710) 63,500 -600 -.94 64,000 64,000 62,900 8,074 509,365,300
금호타이어 (073240) 4,930 -170 -3.33 5,230 5,350 4,900 1,687,061 8,508,695,735
이엔플러스 (074610) 955 -14 -1.44 969 970 953 199,877 191,756,849
새론오토모티브 (075180) 3,410 -5 -.15 3,435 3,485 3,375 13,527 46,001,560
세진중공업 (075580) 8,500 -70 -.82 8,580 8,590 8,240 386,533 3,248,408,210
유니퀘스트 (077500) 6,540 140 2.19 6,400 6,590 6,240 288,616 1,853,319,880
STX엔진 (077970) 22,000 -350 -1.57 22,450 22,450 21,850 244,681 5,410,951,350
텔코웨어 (078000) 8,850 30 .34 8,980 8,980 8,810 1,239 10,941,630
에이블씨엔씨 (078520) 6,810 -150 -2.16 6,960 6,960 6,800 41,772 286,173,780
GS (078930) 38,400 -250 -.65 38,450 38,800 38,350 92,762 3,567,191,300
GS우 (078935) 36,600 -250 -.68 36,300 36,800 36,200 4,108 150,065,150
CJ CGV (079160) 5,180 20 .39 5,160 5,230 5,120 95,451 493,868,800
현대리바트 (079430) 7,460 -200 -2.61 7,660 7,750 7,460 28,761 216,683,940
LIG넥스원 (079550) 251,000 -3000 -1.18 254,000 260,500 250,500 313,716 80,406,383,000
전진건설로봇 (079900) 54,600 12550 29.85 43,300 54,600 42,900 6,506,086 319,381,711,700
휴비스 (079980) 2,550 10 .39 2,550 2,560 2,520 20,741 52,685,250
일진다이아 (081000) 11,550 440 3.96 10,930 11,730 10,900 45,498 517,462,990
휠라홀딩스 (081660) 38,150 -850 -2.18 38,650 39,000 37,850 221,997 8,537,452,950
동양생명 (082640) 4,570 55 1.22 4,520 4,575 4,510 79,633 362,308,800
한화엔진 (082740) 22,150 -100 -.45 22,200 22,500 21,500 1,609,716 35,588,200,450
그린케미칼 (083420) 7,140 -160 -2.19 7,390 7,770 7,130 1,118,794 8,355,030,090
대한제강 (084010) 15,610 0 0 15,610 15,750 15,460 32,782 510,568,840
동양고속 (084670) 7,140 -10 -.14 7,300 7,300 7,100 967 6,890,250
이월드 (084680) 1,424 -11 -.77 1,425 1,446 1,400 95,564 135,451,285
대상홀딩스 (084690) 10,700 80 .75 10,600 10,800 10,390 335,468 3,558,380,480
대상홀딩스우 (084695) 20,300 50 .25 20,150 20,400 20,150 8,190 166,437,350
TBH글로벌 (084870) 1,076 -2 -.19 1,077 1,077 1,055 35,070 37,314,940
엔케이 (085310) 927 -28 -2.93 955 964 916 419,425 394,601,133
미래에셋생명 (085620) 4,475 -185 -3.97 4,680 4,700 4,470 188,985 854,437,615
현대글로비스 (086280) 133,000 -3000 -2.21 136,000 136,200 133,000 200,347 26,864,158,900
하나금융지주 (086790) 61,600 200 .33 61,400 61,800 61,000 1,071,213 65,809,032,800
이리츠코크렙 (088260) 4,060 -5 -.12 4,070 4,085 4,045 26,776 108,658,845
한화생명 (088350) 2,490 -5 -.2 2,480 2,505 2,480 753,642 1,879,090,435
진도 (088790) 1,811 20 1.12 1,791 1,816 1,764 26,884 47,883,856
맥쿼리인프라 (088980) 11,110 250 2.3 10,890 11,120 10,850 1,294,879 14,295,864,340
HDC현대EP (089470) 3,445 -10 -.29 3,425 3,455 3,410 9,867 33,796,700
제주항공 (089590) 7,350 0 0 7,350 7,380 7,300 112,117 822,004,460
롯데렌탈 (089860) 28,700 400 1.41 28,350 28,750 28,350 37,845 1,080,955,700
평화산업 (090080) 1,130 -26 -2.25 1,156 1,187 1,111 1,137,747 1,306,228,856
노루페인트 (090350) 7,500 -40 -.53 7,500 7,570 7,480 43,410 325,980,490
노루페인트우 (090355) 11,900 -90 -.75 11,900 12,000 11,900 872 10,379,960
메타랩스 (090370) 1,243 -21 -1.66 1,264 1,287 1,234 26,361 33,255,181
아모레퍼시픽 (090430) 118,700 -7600 -6.02 127,000 127,000 118,100 683,583 81,881,126,700
아모레퍼시픽우 (090435) 35,850 -1800 -4.78 37,900 37,900 35,750 18,218 661,893,300
비에이치 (090460) 15,410 240 1.58 15,170 15,480 15,070 141,554 2,173,412,900
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,435 30 .88 3,360 3,525 3,340 6,306,420 21,773,515,965
디아이씨 (092200) 4,520 525 13.14 3,995 5,060 3,950 7,208,465 34,161,754,500
KEC (092220) 869 49 5.98 820 913 813 4,349,191 3,826,749,125
KPX홀딩스 (092230) 52,800 1300 2.52 51,800 53,400 51,800 5,829 308,470,100
기신정기 (092440) 2,450 -35 -1.41 2,490 2,500 2,350 40,337 98,003,525
동양피스톤 (092780) 4,310 -25 -.58 4,375 4,375 4,230 2,212 9,568,470
넥스틸 (092790) 7,910 -1000 -11.22 8,020 8,200 7,860 1,572,384 12,610,514,180
LF (093050) 16,310 100 .62 16,210 16,360 16,150 55,574 901,413,870
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,015 -155 -7.14 2,120 2,150 2,015 806,142 1,655,717,075
후성 (093370) 4,900 -45 -.91 4,905 5,010 4,880 256,477 1,262,048,535
효성ITX (094280) 12,020 80 .67 11,820 12,020 11,820 9,541 113,235,900
맵스리얼티1 (094800) 4,100 -10 -.24 4,120 4,145 4,090 35,900 147,368,415
AJ네트웍스 (095570) 4,000 20 .5 3,970 4,015 3,965 31,848 127,017,715
웅진씽크빅 (095720) 1,558 1 .06 1,551 1,569 1,547 55,361 85,966,092
JW홀딩스 (096760) 3,045 -30 -.98 3,040 3,085 3,025 87,648 267,444,950
SK이노베이션 (096770) 121,100 -3400 -2.73 123,600 125,100 121,100 136,542 16,697,200,600
SK이노베이션우 (096775) 76,000 -1600 -2.06 77,200 77,600 76,000 599 45,885,400
HJ중공업 (097230) 6,210 10 .16 6,200 6,360 6,050 746,729 4,624,819,250
엠씨넥스 (097520) 23,450 350 1.52 23,100 23,850 22,900 100,235 2,354,066,400
CJ제일제당 (097950) 245,000 -2500 -1.01 247,500 248,500 244,000 26,309 6,480,016,000
CJ제일제당 우 (097955) 129,400 400 .31 129,800 129,800 127,700 2,547 328,708,500
SK오션플랜트 (100090) 12,260 20 .16 12,240 12,590 12,100 124,380 1,528,960,000
비상교육 (100220) 4,395 -55 -1.24 4,450 4,465 4,380 26,936 118,796,910
진양홀딩스 (100250) 3,075 -80 -2.54 3,205 3,205 3,055 73,213 226,223,080
SNT에너지 (100840) 25,700 -1350 -4.99 26,500 27,200 23,850 758,914 19,268,157,750
인바이오젠 (101140) 4,920 35 .72 4,890 4,995 4,815 10,746 52,433,450
해태제과식품 (101530) 5,920 -40 -.67 5,960 5,980 5,850 28,700 169,186,200
동성케미컬 (102260) 3,795 -45 -1.17 3,840 3,855 3,775 42,380 160,669,995
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 13,090 80 .61 13,010 13,090 12,890 12,486 162,165,990
풍산 (103140) 55,000 900 1.66 54,200 55,800 53,700 282,589 15,637,698,500
일진전기 (103590) 33,000 -1000 -2.94 34,000 34,300 32,800 676,103 22,612,984,050
한국철강 (104700) 7,880 50 .64 7,650 7,910 7,650 21,342 167,505,030
KB금융 (105560) 86,000 1100 1.3 85,900 86,300 84,900 2,067,392 177,182,629,032
한세실업 (105630) 13,410 -140 -1.03 13,420 13,840 13,400 92,714 1,262,547,100
우진 (105840) 7,290 -330 -4.33 7,500 7,550 7,270 298,268 2,189,604,380
미원홀딩스 (107590) 71,800 -900 -1.24 71,900 72,000 71,800 56 4,026,100
LX세미콘 (108320) 62,500 3900 6.66 59,200 63,000 58,200 92,200 5,644,547,100
LX하우시스 (108670) 30,400 50 .16 29,750 30,750 29,750 29,325 888,398,150
LX하우시스우 (108675) 19,760 -70 -.35 19,850 20,200 19,760 4,091 81,350,320
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,490 40 .54 7,370 7,560 7,370 17,619 131,671,560
동인기연 (111380) 15,590 -130 -.83 15,660 15,750 15,400 16,680 258,670,910
영원무역 (111770) 44,550 1100 2.53 43,050 45,450 43,050 85,244 3,828,747,550
씨에스윈드 (112610) 40,400 -1200 -2.88 41,100 41,700 40,250 293,348 11,923,084,750
GKL (114090) 11,680 20 .17 11,610 11,740 11,430 121,682 1,410,370,780
대성에너지 (117580) 8,050 -230 -2.78 7,950 8,070 7,900 150,743 1,204,950,860
메타케어 (118000) 307 -6 -1.92 313 318 304 135,121 41,661,402
KC코트렐 (119650) 537 -12 -2.19 549 551 533 121,134 65,621,165
조선선재 (120030) 98,000 600 .62 97,100 106,800 97,100 16,012 1,617,999,200
코오롱인더 (120110) 28,500 -300 -1.04 28,500 29,250 28,500 83,115 2,390,493,150
코오롱인더우 (120115) 18,720 50 .27 18,670 18,800 18,670 1,427 26,728,190
아이마켓코리아 (122900) 7,700 -60 -.77 7,760 7,790 7,680 42,546 327,800,290
한국화장품 (123690) 6,140 -90 -1.44 6,230 6,240 6,060 38,754 237,083,580
SJM (123700) 2,820 -25 -.88 2,815 2,860 2,800 20,616 57,907,745
한국자산신탁 (123890) 2,785 5 .18 2,770 2,795 2,770 80,701 224,455,410
현대퓨처넷 (126560) 3,290 -50 -1.5 3,340 3,360 3,285 86,793 287,332,830
수산인더스트리 (126720) 20,200 -600 -2.88 20,600 20,600 19,990 57,746 1,165,553,140
대성산업 (128820) 3,125 -60 -1.88 3,160 3,185 3,120 96,406 302,472,765
한미약품 (128940) 257,500 3000 1.18 252,500 261,000 252,000 51,824 13,400,501,500
인터지스 (129260) 2,320 -75 -3.13 2,375 2,395 2,320 85,425 200,921,715
한전산업 (130660) 11,210 -540 -4.6 11,200 11,390 10,800 712,571 7,911,055,440
화인베스틸 (133820) 1,102 -18 -1.61 1,108 1,122 1,099 25,234 27,932,448
미원화학 (134380) 76,500 -900 -1.16 76,000 77,800 76,000 81 6,195,300
시디즈 (134790) 22,750 100 .44 22,650 22,800 22,600 519 11,795,500
선진 (136490) 5,580 -70 -1.24 5,610 5,680 5,560 14,310 80,222,860
에스디바이오센서 (137310) 11,050 -1320 -10.67 12,100 12,210 11,020 448,316 5,148,863,000
메리츠금융지주 (138040) 110,300 400 .36 109,900 112,200 108,600 184,484 20,510,540,500
코오롱ENP (138490) 5,750 10 .17 5,710 5,810 5,690 53,960 309,389,050
BNK금융지주 (138930) 11,660 -100 -.85 11,870 12,290 11,610 1,918,491 22,825,203,350
DGB금융지주 (139130) 9,280 50 .54 9,170 9,380 9,170 1,070,151 9,956,064,550
이마트 (139480) 63,300 -1000 -1.56 63,800 64,300 63,100 71,592 4,550,817,200
아주스틸 (139990) 3,950 0 0 3,900 3,955 3,885 16,962 66,186,475
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,020 0 0 2,030 2,045 2,000 584 1,181,485
다이나믹디자인 (145210) 1,330 -10 -.75 1,326 1,343 1,324 50,093 66,725,339
케이탑리츠 (145270) 971 -7 -.72 993 993 965 166,573 161,710,066
덴티움 (145720) 71,100 300 .42 70,400 72,600 70,400 60,982 4,350,114,100
삼양사 (145990) 45,400 -400 -.87 45,750 45,750 45,050 8,104 366,269,050
삼양사우 (145995) 27,900 -200 -.71 28,100 28,100 27,900 345 9,663,550
한국ANKOR유전 (152550) 305 -65 -17.57 302 332 294 23,902,881 7,365,133,226
DSR (155660) 3,780 -100 -2.58 3,875 3,875 3,780 15,110 57,403,805
애경케미칼 (161000) 6,930 10 .14 6,950 7,020 6,880 86,267 598,354,210
한국타이어앤테크놀로지 (161390) 37,850 -450 -1.17 37,950 38,300 37,700 259,929 9,857,478,050
한국콜마 (161890) 60,000 -1000 -1.64 60,800 61,000 59,400 127,383 7,636,233,100
동일고무벨트 (163560) 7,400 120 1.65 7,350 7,580 7,170 115,177 850,249,690
한국패러랠 (168490) 128 -4 -3.03 124 130 123 2,916,463 369,487,728
동아에스티 (170900) 50,800 -900 -1.74 51,700 51,800 50,600 15,138 773,399,700
JB금융지주 (175330) 18,960 -640 -3.27 19,410 20,250 18,870 672,854 12,953,142,710
PI첨단소재 (178920) 19,470 -310 -1.57 19,780 19,900 19,300 97,248 1,904,466,770
한진칼 (180640) 79,300 -5100 -6.04 82,800 83,800 79,100 47,150 3,800,408,700
한진칼우 (18064K) 24,000 -550 -2.24 24,200 24,550 24,000 122 2,939,000
NHN (181710) 19,500 -180 -.91 19,890 20,300 19,390 90,993 1,799,097,000
아세아시멘트 (183190) 10,540 -110 -1.03 10,670 10,670 10,520 38,113 402,686,360
종근당 (185750) 82,400 -1600 -1.9 84,000 84,100 82,400 27,043 2,237,097,900
더블유게임즈 (192080) 49,150 -50 -.1 48,900 49,500 48,900 22,440 1,103,952,200
쿠쿠홀딩스 (192400) 22,750 -50 -.22 22,900 22,900 22,600 3,763 85,448,750
드림텍 (192650) 7,380 0 0 7,400 7,420 7,230 139,103 1,020,096,130
코스맥스 (192820) 155,800 -1300 -.83 157,700 158,400 154,100 83,586 13,032,005,300
제이에스코퍼레이션 (194370) 14,310 370 2.65 14,040 14,430 13,940 54,350 775,771,710
해성디에스 (195870) 25,800 1100 4.45 24,750 25,950 24,300 123,671 3,126,519,850
서연이화 (200880) 12,380 160 1.31 12,280 12,510 12,180 75,343 934,133,290
스타에스엠리츠 (204210) 2,045 -85 -3.99 2,125 2,140 2,000 81,062 165,519,575
HL만도 (204320) 44,350 3650 8.97 41,100 45,700 41,100 823,760 36,643,206,200
삼성바이오로직스 (207940) 1,160,000 71000 6.52 1,090,000 1,165,000 1,087,000 190,222 216,976,401,000
디와이파워 (210540) 12,120 150 1.25 12,000 12,250 11,870 30,473 366,342,760
SK디앤디 (210980) 6,460 -80 -1.22 6,480 6,530 6,410 27,019 174,070,930
한솔제지 (213500) 8,500 -50 -.58 8,560 8,590 8,450 31,706 269,228,980
이노션 (214320) 18,470 250 1.37 18,180 18,470 18,180 65,107 1,194,912,670
금호에이치티 (214330) 647 -11 -1.67 654 666 645 399,802 261,877,392
경보제약 (214390) 6,300 -150 -2.33 6,450 6,530 6,150 57,224 358,226,300
토니모리 (214420) 6,200 -110 -1.74 6,310 6,310 6,070 134,518 829,415,820
잇츠한불 (226320) 11,690 -270 -2.26 11,980 12,130 11,510 20,226 237,721,910
현대코퍼레이션홀딩스 (227840) 10,310 -60 -.58 10,370 10,440 10,300 8,599 88,980,390
LS에코에너지 (229640) 42,500 -2250 -5.03 45,100 45,200 42,500 437,044 18,883,058,950
JW생명과학 (234080) 10,540 -60 -.57 10,610 10,660 10,520 23,234 246,397,750
두산밥캣 (241560) 48,050 -700 -1.44 48,400 49,400 47,900 301,517 14,563,426,400
화승엔터프라이즈 (241590) 10,440 -150 -1.42 10,670 10,780 10,330 92,906 972,927,080
에이플러스에셋 (244920) 4,125 -30 -.72 4,105 4,190 4,090 27,930 115,297,210
솔루엠 (248070) 18,650 -150 -.8 18,890 19,140 18,460 143,854 2,682,081,690
샘표식품 (248170) 25,700 -500 -1.91 26,200 26,350 25,700 15,265 394,611,900
일동제약 (249420) 11,230 -110 -.97 11,240 11,340 11,190 27,840 312,784,070
넷마블 (251270) 44,500 -1050 -2.31 45,200 45,500 44,500 68,092 3,060,547,150
크래프톤 (259960) 383,000 2000 .52 378,000 384,000 375,500 109,037 41,498,834,500
크라운제과 (264900) 8,050 190 2.42 7,840 8,050 7,780 42,072 335,907,640
크라운제과우 (26490K) 9,540 -120 -1.24 9,660 9,660 9,510 871 8,323,290
HD현대 (267250) 78,600 -8100 -9.34 85,900 86,600 78,100 828,489 66,255,964,000
HD현대일렉트릭 (267260) 391,000 -7000 -1.76 395,000 399,500 388,500 208,565 81,546,226,000
HD현대건설기계 (267270) 72,900 2000 2.82 70,000 75,000 68,600 587,697 42,708,017,700
경동도시가스 (267290) 17,530 -10 -.06 17,470 17,570 17,470 3,644 63,719,200
아시아나IDT (267850) 11,970 -10 -.08 11,950 12,000 11,760 14,347 169,671,980
미원에스씨 (268280) 145,500 3600 2.54 142,200 148,100 142,200 1,674 244,558,800
오리온 (271560) 103,200 300 .29 102,400 105,000 102,400 120,625 12,517,196,600
일진하이솔루스 (271940) 15,600 -70 -.45 15,500 15,740 15,410 33,228 517,502,540
제일약품 (271980) 11,440 -100 -.87 11,430 11,610 11,430 4,061 46,806,840
한화시스템 (272210) 25,300 -500 -1.94 26,200 28,700 25,100 15,482,072 417,146,138,550
진에어 (272450) 9,610 -150 -1.54 9,760 9,760 9,600 173,591 1,673,621,170
삼양패키징 (272550) 15,140 -160 -1.05 15,300 15,300 15,060 17,163 259,803,600
에이피알 (278470) 49,500 400 .81 48,850 50,600 48,450 489,187 24,247,646,950
롯데웰푸드 (280360) 104,900 -1800 -1.69 106,700 108,500 104,800 15,891 1,687,357,300
케이씨텍 (281820) 31,600 100 .32 31,750 32,400 31,000 68,707 2,184,978,350
BGF리테일 (282330) 103,300 0 0 102,800 105,600 102,800 33,105 3,446,951,700
쿠쿠홈시스 (284740) 19,850 -200 -1 19,850 20,150 19,590 12,979 256,772,340
SK케미칼 (285130) 40,950 -500 -1.21 41,050 41,750 40,800 16,447 675,660,550
SK케미칼우 (28513K) 18,740 -70 -.37 18,550 18,890 18,550 811 15,264,580
롯데이노베이트 (286940) 19,720 20 .1 19,830 19,890 19,590 14,362 283,190,550
하나제약 (293480) 10,180 -80 -.78 10,220 10,340 10,160 11,518 117,685,630
신한알파리츠 (293940) 5,750 0 0 5,770 5,780 5,740 49,578 285,572,090
HDC현대산업개발 (294870) 18,100 400 2.26 17,680 18,280 17,640 491,587 8,842,122,340
효성화학 (298000) 37,200 -1100 -2.87 37,800 38,300 37,200 8,037 300,928,500
효성티앤씨 (298020) 219,500 -8500 -3.73 226,000 228,500 219,500 18,246 4,048,015,000
효성중공업 (298040) 503,000 -30000 -5.63 527,000 533,000 500,000 82,774 42,185,172,000
HS효성첨단소재 (298050) 197,600 -600 -.3 196,900 203,500 195,800 22,321 4,466,847,900
에어부산 (298690) 2,320 -20 -.85 2,320 2,340 2,300 161,588 374,179,715
한일시멘트 (300720) 15,170 10 .07 15,040 15,320 14,960 50,909 772,477,970
SK바이오사이언스 (302440) 48,250 -1250 -2.53 49,500 49,650 48,200 137,414 6,709,664,050
세아제강 (306200) 141,300 -5700 -3.88 146,000 146,000 141,000 18,534 2,635,280,000
현대오토에버 (307950) 147,700 -100 -.07 147,800 150,200 146,100 63,882 9,454,013,400
씨티알모빌리티 (308170) 5,770 -30 -.52 5,720 5,920 5,690 2,985 17,135,020
우리금융지주 (316140) 15,390 -240 -1.54 15,500 15,600 15,360 2,106,335 32,517,026,040
자이에스앤디 (317400) 3,050 -10 -.33 3,060 3,100 3,015 44,923 136,939,410
HD현대에너지솔루션 (322000) 24,500 -600 -2.39 25,150 25,200 24,100 89,345 2,185,495,200
카카오뱅크 (323410) 23,000 -500 -2.13 23,500 23,500 22,950 758,648 17,567,884,700
SK바이오팜 (326030) 127,900 900 .71 125,000 127,900 124,200 618,850 78,264,694,800
HD현대중공업 (329180) 311,000 8000 2.64 305,500 318,000 298,500 377,068 117,240,958,000
롯데리츠 (330590) 3,120 10 .32 3,145 3,145 3,100 146,393 457,873,305
이지스밸류리츠 (334890) 4,240 25 .59 4,215 4,275 4,190 69,823 294,621,620
두산퓨얼셀 (336260) 15,850 -350 -2.16 16,050 16,250 15,850 189,471 3,032,555,450
두산퓨얼셀1우 (33626K) 4,765 -80 -1.65 4,820 4,855 4,760 4,116 19,685,100
두산퓨얼셀2우B (33626L) 7,990 170 2.17 7,850 8,000 7,690 803 6,275,730
솔루스첨단소재 (336370) 9,230 -150 -1.6 9,300 9,370 8,660 241,665 2,213,010,810
솔루스첨단소재1우 (33637K) 2,085 -25 -1.18 2,130 2,130 2,070 22,166 46,396,325
솔루스첨단소재2우B (33637L) 4,345 -140 -3.12 4,450 4,485 4,345 16,299 71,218,160
NH프라임리츠 (338100) 4,215 5 .12 4,210 4,215 4,150 19,727 82,601,425
교촌에프앤비 (339770) 5,240 40 .77 5,170 5,350 5,140 106,189 556,803,620
KCC글라스 (344820) 35,300 0 0 35,300 35,450 35,150 12,037 424,727,250
제이알글로벌리츠 (348950) 2,505 -25 -.99 2,530 2,535 2,500 218,226 547,892,300
이지스레지던스리츠 (350520) 3,930 0 0 3,900 3,950 3,900 35,618 139,695,400
하이브 (352820) 234,500 -2500 -1.05 237,000 238,000 233,500 103,131 24,273,832,500
대덕전자 (353200) 18,700 270 1.47 18,850 19,200 18,310 767,573 14,395,091,780
대덕전자1우 (35320K) 8,090 60 .75 8,010 8,110 7,990 6,773 54,441,490
코람코라이프인프라리츠 (357120) 3,990 -25 -.62 4,015 4,015 3,970 67,764 269,870,530
미래에셋맵스리츠 (357250) 2,520 10 .4 2,515 2,520 2,505 8,509 21,383,625
마스턴프리미어리츠 (357430) 1,493 -2 -.13 1,499 1,499 1,493 61,145 91,423,807
SK아이이테크놀로지 (361610) 22,900 -800 -3.38 23,300 24,100 22,900 150,212 3,507,615,550
티와이홀딩스 (363280) 2,505 -25 -.99 2,510 2,530 2,475 27,079 67,575,910
티와이홀딩스우 (36328K) 4,080 20 .49 4,090 4,090 3,050 5,157 17,648,485
ESR켄달스퀘어리츠 (365550) 4,640 -85 -1.8 4,675 4,765 4,640 117,365 550,062,760
한컴라이프케어 (372910) 3,200 -35 -1.08 3,235 3,240 3,195 157,227 504,757,555
LG에너지솔루션 (373220) 336,000 -6000 -1.75 341,500 345,000 336,000 119,390 40,401,854,500
DL이앤씨 (375500) 36,900 1750 4.98 35,250 37,100 34,950 699,699 25,566,242,550
DL이앤씨우 (37550K) 16,250 210 1.31 15,650 16,250 15,650 21,424 344,690,510
DL이앤씨2우(전환) (37550L) 22,300 750 3.48 21,500 22,350 21,500 16,734 370,028,400
디앤디플랫폼리츠 (377190) 2,990 -20 -.66 3,000 3,025 2,975 60,361 181,144,645
카카오페이 (377300) 32,050 -200 -.62 32,100 32,550 31,650 505,499 16,194,916,350
바이오노트 (377740) 4,850 -150 -3 5,050 5,060 4,845 160,766 785,828,245
화승알앤에이 (378850) 2,835 0 0 2,850 2,850 2,830 9,490 26,918,260
케이카 (381970) 13,670 140 1.03 13,530 13,770 13,470 48,103 653,122,860
F&F (383220) 67,000 0 0 66,300 68,600 65,800 78,036 5,278,514,900
LX홀딩스 (383800) 6,920 110 1.62 6,780 6,940 6,780 127,080 872,535,660
LX홀딩스1우 (38380K) 8,050 170 2.16 8,140 8,140 7,700 711 5,702,640
SK리츠 (395400) 4,905 -25 -.51 4,935 4,970 4,900 157,923 777,442,775
미래에셋글로벌리츠 (396690) 2,600 10 .39 2,590 2,610 2,580 20,590 53,393,700
NH올원리츠 (400760) 3,375 -5 -.15 3,350 3,380 3,350 35,408 118,916,655
SK스퀘어 (402340) 95,400 -2900 -2.95 97,000 98,300 94,800 254,362 24,529,484,900
쏘카 (403550) 15,380 -140 -.9 15,520 15,600 15,320 2,184 33,788,000
신한서부티엔디리츠 (404990) 3,475 -45 -1.28 3,470 3,505 3,440 28,668 99,168,560
KB발해인프라 (415640) 7,580 -20 -.26 7,580 7,600 7,490 50,262 378,619,760
코람코더원리츠 (417310) 4,515 -60 -1.31 4,550 4,585 4,480 55,449 250,724,255
KB스타리츠 (432320) 3,215 35 1.1 3,180 3,225 3,150 89,915 287,417,375
HD현대마린솔루션 (443060) 168,500 3500 2.12 166,000 168,900 165,500 91,090 15,284,768,700
유니드비티플러스 (446070) 3,510 -30 -.85 3,540 3,595 3,505 24,291 85,856,360
삼성FN리츠 (448730) 4,475 -45 -1 4,475 4,515 4,470 30,718 137,672,360
에코프로머티 (450080) 67,100 -900 -1.32 68,200 70,200 67,000 371,353 25,298,008,900
코오롱모빌리티그룹 (450140) 2,850 -125 -4.2 3,000 3,000 2,800 1,078,291 3,144,231,450
코오롱모빌리티그룹우 (45014K) 4,715 -160 -3.28 4,850 4,850 4,700 7,504 35,761,085
한화리츠 (451800) 3,430 -15 -.44 3,455 3,455 3,420 205,643 705,338,625
한화갤러리아 (452260) 1,159 -3 -.26 1,162 1,167 1,145 405,832 467,315,267
한화갤러리아우 (45226K) 2,300 0 0 2,270 2,300 2,270 2,381 5,435,505
현대그린푸드 (453340) 13,650 -530 -3.74 14,010 14,260 13,610 88,534 1,223,051,860
두산로보틱스 (454910) 69,800 700 1.01 69,700 72,500 69,100 1,026,094 72,346,895,000
OCI (456040) 68,300 1000 1.49 67,000 68,800 66,200 44,927 3,040,708,500
이수스페셜티케미컬 (457190) 33,550 -350 -1.03 33,600 34,500 33,000 149,170 4,997,792,850
동국씨엠 (460850) 6,130 -50 -.81 6,170 6,170 6,050 64,055 390,366,490
동국제강 (460860) 8,220 -80 -.96 8,280 8,400 8,220 65,649 544,622,150
조선내화 (462520) 14,830 -60 -.4 14,870 14,990 14,740 4,101 60,787,970
시프트업 (462870) 60,700 200 .33 60,900 61,800 60,000 95,676 5,828,397,200
STX그린로지스 (465770) 8,620 -160 -1.82 8,780 8,820 8,620 37,693 326,812,710
SK이터닉스 (475150) 11,830 -140 -1.17 11,820 11,950 11,750 175,776 2,075,731,580
더본코리아 (475560) 29,900 -100 -.33 30,000 30,150 29,850 52,240 1,567,003,150
신한글로벌액티브리츠 (481850) 1,685 -118 -6.54 1,803 1,804 1,651 312,945 536,761,847
엠앤씨솔루션 (484870) 64,400 4500 7.51 61,600 65,400 61,600 303,659 19,456,997,600
HS효성 (487570) 29,450 -400 -1.34 29,500 29,700 29,150 6,959 204,078,000
한화비전 (489790) 39,450 2300 6.19 36,300 40,050 35,700 4,026,965 154,275,229,500
GS피앤엘 (499790) 20,550 -50 -.24 20,900 20,950 20,150 24,771 506,469,850
엘브이엠씨홀딩스 (900140) 1,650 -35 -2.08 1,686 1,699 1,649 309,995 515,230,940
프레스티지바이오파마 (950210) 15,240 130 .86 15,200 15,260 14,730 68,653 1,030,763,250

Leave a Comment