KOSPI 20250219

KOSPI 일별 조회 데이터 [962] (2025-02-19)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,240 80 1.3 6,190 6,280 6,110 88,480 550,129,130
KR모터스 (000040) 392 3 .77 394 394 389 117,710 46,034,310
경방 (000050) 6,290 10 .16 6,280 6,370 6,220 5,313 33,326,860
삼양홀딩스 (000070) 62,800 -500 -.79 63,300 63,400 62,700 25,323 1,595,381,700
삼양홀딩스우 (000075) 60,000 -700 -1.15 60,500 60,500 59,900 2,566 153,979,300
하이트진로 (000080) 19,190 20 .1 19,130 19,240 19,090 160,990 3,089,288,160
하이트진로2우B (000087) 15,240 -10 -.07 15,250 15,250 15,120 619 9,406,740
유한양행 (000100) 122,700 -1200 -.97 124,900 124,900 122,600 758,149 93,567,510,200
유한양행우 (000105) 109,700 -700 -.63 110,500 110,800 109,400 8,718 958,869,000
CJ대한통운 (000120) 95,400 -700 -.73 94,700 98,500 94,700 84,446 8,125,414,200
하이트진로홀딩스 (000140) 8,870 80 .91 8,800 8,890 8,800 9,120 80,770,390
하이트진로홀딩스우 (000145) 10,200 60 .59 10,200 10,200 10,140 738 7,497,550
두산 (000150) 357,000 -2500 -.7 360,000 362,000 348,000 92,771 32,944,992,500
두산우 (000155) 157,600 -400 -.25 159,000 160,500 153,100 19,601 3,082,746,400
두산2우B (000157) 137,100 -400 -.29 139,500 139,900 134,100 5,635 771,418,600
성창기업지주 (000180) 1,281 -9 -.7 1,290 1,293 1,277 44,943 57,626,524
DL (000210) 34,150 -400 -1.16 34,100 34,750 34,100 60,018 2,059,884,100
DL우 (000215) 19,220 120 .63 18,900 19,340 18,900 809 15,533,670
유유제약 (000220) 4,570 0 0 4,620 4,620 4,535 30,574 139,488,680
유유제약1우 (000225) 4,760 60 1.28 4,765 4,820 4,690 5,214 24,725,700
유유제약2우B (000227) 9,710 10 .1 9,700 9,780 9,700 1,360 13,209,960
일동홀딩스 (000230) 6,540 10 .15 6,530 6,600 6,500 14,000 91,653,320
한국앤컴퍼니 (000240) 16,090 90 .56 16,180 16,480 16,050 292,753 4,745,845,250
기아 (000270) 95,000 1100 1.17 92,800 95,800 92,800 1,053,531 99,881,708,300
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,100 -130 -.91 14,290 14,300 13,800 15,926 223,013,390
노루홀딩스우 (000325) 29,100 200 .69 29,000 29,200 28,850 235 6,811,250
한화손해보험 (000370) 4,165 -30 -.72 4,215 4,240 4,150 715,948 3,006,165,200
삼화페인트 (000390) 6,510 40 .62 6,520 6,520 6,460 61,509 399,216,170
롯데손해보험 (000400) 1,842 30 1.66 1,816 1,844 1,813 215,676 396,184,375
대원강업 (000430) 3,720 0 0 3,720 3,740 3,700 62,433 232,145,115
CR홀딩스 (000480) 5,510 50 .92 5,440 5,520 5,410 21,964 120,107,360
대동 (000490) 12,920 -470 -3.51 13,840 13,840 12,800 1,153,683 15,149,822,040
가온전선 (000500) 57,900 -1800 -3.02 61,800 62,300 55,700 187,326 11,175,003,100
삼일제약 (000520) 12,390 -200 -1.59 12,510 12,560 12,300 209,679 2,596,751,230
흥국화재 (000540) 3,285 -25 -.76 3,310 3,315 3,270 62,109 204,727,105
흥국화재우 (000545) 5,030 -70 -1.37 5,140 5,140 5,000 7,259 36,411,780
CS홀딩스 (000590) 73,400 -2000 -2.65 75,300 75,400 73,000 2,328 171,770,000
동아쏘시오홀딩스 (000640) 96,300 -1600 -1.63 98,400 98,500 95,400 19,846 1,911,460,400
천일고속 (000650) 39,500 -250 -.63 39,750 39,950 39,250 207 8,197,500
SK하이닉스 (000660) 218,500 8500 4.05 216,000 219,500 214,000 3,537,720 770,153,963,750
영풍 (000670) 415,000 7500 1.84 407,500 418,500 406,000 2,759 1,140,075,500
LS네트웍스 (000680) 4,680 330 7.59 5,170 5,420 4,565 24,234,217 123,722,279,650
유수홀딩스 (000700) 5,400 0 0 5,400 5,400 5,360 11,013 59,306,230
현대건설 (000720) 36,200 -800 -2.16 37,400 37,400 35,950 1,333,552 48,555,786,700
현대건설우 (000725) 53,200 -300 -.56 54,500 55,100 52,100 9,422 503,122,700
이화산업 (000760) 10,470 150 1.45 10,250 10,560 10,250 1,187 12,241,500
삼성화재 (000810) 403,000 -1000 -.25 399,500 412,000 399,000 104,249 42,402,652,500
삼성화재우 (000815) 300,500 3500 1.18 295,500 301,500 294,000 5,635 1,691,529,000
화천기공 (000850) 30,300 200 .66 30,100 30,550 29,800 8,543 258,462,800
강남제비스코 (000860) 24,700 650 2.7 24,400 24,700 24,050 7,249 177,133,150
한화 (000880) 47,900 -2100 -4.2 52,000 52,000 47,000 688,527 33,512,379,800
한화우 (000885) 42,950 -1100 -2.5 44,050 46,100 42,850 3,013 134,118,400
한화3우B (00088K) 19,570 -1180 -5.69 21,200 21,500 19,540 380,567 7,811,730,470
보해양조 (000890) 471 3 .64 468 475 468 349,253 164,451,979
유니온 (000910) 5,880 -140 -2.33 6,020 6,030 5,840 631,163 3,726,063,480
전방 (000950) 18,220 30 .16 18,190 18,790 18,190 807 14,786,080
한국주철관 (000970) 6,090 -10 -.16 6,150 6,180 6,050 31,857 194,578,790
DB하이텍 (000990) 44,400 -1050 -2.31 45,650 46,400 44,100 488,034 22,068,040,900
페이퍼코리아 (001020) 797 1 .13 786 800 786 7,906 6,315,057
CJ (001040) 102,400 4900 5.03 96,700 102,900 96,700 163,750 16,574,590,400
CJ우 (001045) 58,900 800 1.38 58,200 58,900 58,000 2,324 135,973,000
CJ4우(전환) (00104K) 84,200 3200 3.95 81,000 84,200 81,000 14,176 1,176,537,400
JW중외제약 (001060) 22,900 -350 -1.51 23,300 23,350 22,900 148,520 3,414,652,700
JW중외제약우 (001065) 29,700 0 0 29,400 29,700 29,400 6 177,600
JW중외제약2우B (001067) 61,800 0 0 61,800 61,800 61,800 8 494,400
대한방직 (001070) 5,470 110 2.05 5,440 5,480 5,320 8,399 45,318,990
만호제강 (001080) 23,000 550 2.45 22,450 23,000 21,450 3,487 76,826,650
LX인터내셔널 (001120) 28,700 -300 -1.03 29,050 29,200 28,600 419,287 12,102,355,650
대한제분 (001130) 131,300 100 .08 131,200 131,400 130,600 313 41,009,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,810 115 4.27 2,705 2,820 2,680 1,331,136 3,691,246,030
금호전기 (001210) 810 -6 -.74 807 816 795 346,887 278,338,453
동국홀딩스 (001230) 7,260 -10 -.14 7,240 7,340 7,230 56,344 410,757,150
GS글로벌 (001250) 2,700 20 .75 2,675 2,725 2,660 754,876 2,035,880,045
남광토건 (001260) 8,210 -80 -.97 8,290 8,480 8,140 37,185 305,996,390
부국증권 (001270) 26,950 100 .37 27,100 27,250 26,750 4,039 108,952,450
부국증권우 (001275) 21,850 -50 -.23 21,850 21,900 21,850 3,187 69,786,900
상상인증권 (001290) 420 -2 -.47 422 427 416 299,739 125,885,636
백광산업 (001340) 7,240 180 2.55 7,000 7,330 7,000 260,454 1,884,974,580
삼성제약 (001360) 1,598 29 1.85 1,615 1,634 1,570 760,350 1,223,467,396
SG글로벌 (001380) 3,590 220 6.53 3,370 3,705 3,270 3,995,178 14,166,121,990
KG케미칼 (001390) 3,835 55 1.46 3,780 3,895 3,740 208,389 800,389,250
태원물산 (001420) 3,325 0 0 3,330 3,440 3,300 4,210 14,065,480
세아베스틸지주 (001430) 19,350 90 .47 19,200 19,450 19,150 96,269 1,861,678,890
대한전선 (001440) 13,420 -210 -1.54 13,900 13,950 13,290 3,296,007 44,639,316,130
현대해상 (001450) 24,600 0 0 24,500 24,800 24,450 257,936 6,352,560,350
BYC (001460) 27,700 250 .91 27,800 28,000 27,500 904 25,050,050
BYC우 (001465) 12,540 -50 -.4 12,600 12,600 12,510 1,004 12,577,320
삼부토건 (001470) 950 -17 -1.76 988 988 943 6,343,806 6,050,050,694
현대차증권 (001500) 6,380 50 .79 6,330 6,430 6,310 124,088 792,098,410
SK증권 (001510) 484 2 .41 485 489 482 884,904 429,684,582
SK증권우 (001515) 1,761 17 .97 1,756 1,767 1,756 6,559 11,559,088
동양 (001520) 675 2 .3 672 678 670 170,444 114,694,167
동양우 (001525) 4,080 15 .37 4,180 4,180 4,035 2,701 11,161,570
동양2우B (001527) 8,390 110 1.33 8,200 8,390 8,200 662 5,463,960
DI동일 (001530) 47,300 -450 -.94 47,550 48,200 46,700 96,371 4,586,871,550
조비 (001550) 11,000 10 .09 10,990 11,060 10,940 7,747 85,262,100
제일연마 (001560) 9,870 180 1.86 9,690 9,990 9,550 21,369 207,669,550
금양 (001570) 16,910 480 2.92 16,420 17,400 16,410 2,363,072 40,014,514,470
케이비아이동국실업 (001620) 478 -7 -1.44 485 487 470 194,426 92,624,629
종근당홀딩스 (001630) 45,300 700 1.57 44,900 45,500 44,750 9,780 440,682,450
대상 (001680) 21,950 900 4.28 21,050 22,200 21,050 331,952 7,267,170,200
대상우 (001685) 16,840 370 2.25 16,470 16,900 16,460 28,110 471,109,130
신영증권 (001720) 86,300 -100 -.12 85,200 86,600 84,200 12,103 1,037,900,000
SK네트웍스 (001740) 4,475 20 .45 4,435 4,520 4,430 369,616 1,660,108,540
한양증권 (001750) 12,120 170 1.42 11,900 12,130 11,900 31,533 380,028,010
한양증권우 (001755) 12,930 50 .39 13,000 13,000 12,860 1,136 14,700,160
SHD (001770) 13,950 -20 -.14 13,970 13,970 13,860 912 12,668,460
알루코 (001780) 2,275 15 .66 2,250 2,330 2,220 939,438 2,135,301,685
대한제당 (001790) 2,670 0 0 2,670 2,675 2,650 157,017 417,528,210
대한제당우 (001795) 2,260 0 0 2,265 2,305 2,255 27,014 61,592,000
오리온홀딩스 (001800) 15,750 60 .38 15,640 15,800 15,630 98,563 1,549,784,570
삼화콘덴서 (001820) 30,800 300 .98 30,550 31,300 30,550 49,166 1,518,779,900
KISCO홀딩스 (001940) 19,200 100 .52 19,500 19,670 19,100 18,405 357,680,360
코오롱 (002020) 17,140 -350 -2 17,450 17,700 16,900 142,906 2,470,726,960
코오롱우 (002025) 12,950 -20 -.15 13,100 13,190 12,830 6,512 84,815,170
아세아 (002030) 254,500 1500 .59 252,500 256,000 252,500 692 175,989,500
비비안 (002070) 821 5 .61 816 827 801 128,582 104,301,558
경농 (002100) 9,310 60 .65 9,290 9,310 9,190 16,317 151,281,920
고려산업 (002140) 2,915 35 1.22 2,885 2,975 2,845 402,507 1,166,894,940
도화엔지니어링 (002150) 6,900 -50 -.72 7,000 7,010 6,880 56,855 393,597,860
삼양통상 (002170) 48,250 550 1.15 47,750 48,650 47,600 2,416 115,771,600
한국수출포장 (002200) 2,675 40 1.52 2,645 2,685 2,620 162,389 432,940,085
동성제약 (002210) 3,840 0 0 3,810 3,850 3,780 55,183 210,523,290
한일철강 (002220) 1,966 0 0 1,966 1,999 1,962 35,585 70,711,147
고려제강 (002240) 18,090 -40 -.22 18,130 18,180 18,030 15,260 276,176,470
아세아제지 (002310) 7,410 30 .41 7,380 7,410 7,320 238,299 1,758,131,250
한진 (002320) 19,470 -40 -.21 19,430 19,590 19,430 29,238 569,610,140
넥센타이어 (002350) 5,370 70 1.32 5,320 5,380 5,270 340,960 1,822,842,000
넥센타이어1우B (002355) 2,825 15 .53 2,825 2,855 2,805 5,177 14,607,400
SH에너지화학 (002360) 503 1 .2 504 505 501 341,130 171,299,441
KCC (002380) 280,000 -6000 -2.1 286,000 286,000 279,000 37,957 10,718,091,500
한독 (002390) 11,750 110 .95 11,640 11,830 11,590 27,661 323,841,490
범양건영 (002410) 3,370 -220 -6.13 3,520 3,570 3,330 2,591,777 8,809,335,970
세기상사 (002420) 5,090 -130 -2.49 5,160 5,160 5,020 8,005 40,896,030
삼익악기 (002450) 1,205 -1 -.08 1,193 1,214 1,182 320,977 383,545,327
HS화성 (002460) 9,400 -60 -.63 9,460 9,640 9,390 30,676 290,546,780
조흥 (002600) 167,500 3000 1.82 163,500 167,500 163,200 49 8,031,200
제일파마홀딩스 (002620) 7,250 -70 -.96 7,440 7,440 7,250 4,131 30,324,930
오리엔트바이오 (002630) 1,617 153 10.45 1,461 1,642 1,427 11,252,961 17,283,727,629
동일제강 (002690) 1,240 2 .16 1,237 1,244 1,219 7,155 8,774,713
신일전자 (002700) 1,441 0 0 1,441 1,454 1,438 198,117 285,874,141
TCC스틸 (002710) 28,100 3900 16.12 24,450 29,150 24,400 1,292,791 35,382,664,000
국제약품 (002720) 5,010 -50 -.99 5,030 5,080 5,000 132,348 666,630,750
보락 (002760) 1,104 21 1.94 1,099 1,169 1,086 995,491 1,115,171,205
진흥기업 (002780) 851 -6 -.7 848 865 848 208,570 178,072,959
진흥기업우B (002785) 3,150 10 .32 3,200 3,200 3,110 8,114 25,313,010
진흥기업2우B (002787) 9,750 -80 -.81 9,620 9,760 9,620 46 445,120
아모레G (002790) 21,900 400 1.86 21,550 22,000 21,450 206,575 4,489,023,000
아모레G우 (002795) 8,990 -10 -.11 9,000 9,020 8,950 7,149 64,244,830
아모레G3우(전환) (00279K) 18,090 10 .06 18,050 18,150 18,050 2,445 44,208,010
삼영무역 (002810) 12,650 30 .24 12,640 12,700 12,580 9,969 126,113,820
SUN&L (002820) 2,735 -100 -3.53 2,840 2,875 2,735 12,258 33,779,665
미원상사 (002840) 180,200 1500 .84 178,700 182,500 176,900 4,079 732,300,600
신풍 (002870) 1,279 14 1.11 1,251 1,321 1,251 115,039 146,576,984
대유에이텍 (002880) 1,027 12 1.18 1,055 1,055 1,013 42,256 43,636,875
TYM (002900) 5,290 -140 -2.58 5,460 5,470 5,160 838,485 4,433,131,430
유성기업 (002920) 1,861 -4 -.21 1,865 1,865 1,857 43,034 80,062,988
한국쉘석유 (002960) 315,500 -1000 -.32 314,500 317,000 314,500 1,992 628,369,000
금호건설 (002990) 2,675 15 .56 2,665 2,690 2,635 67,758 180,569,410
금호건설우 (002995) 13,270 -330 -2.43 13,610 13,950 13,170 12,696 171,699,930
부광약품 (003000) 5,050 -10 -.2 5,090 5,100 5,020 166,909 843,173,510
혜인 (003010) 5,450 -60 -1.09 5,530 5,530 5,370 116,590 632,982,290
세아제강지주 (003030) 219,000 1500 .69 214,500 222,500 214,500 7,257 1,589,784,000
에이프로젠바이오로직스 (003060) 874 57 6.98 818 881 799 1,395,568 1,171,839,638
코오롱글로벌 (003070) 9,330 -230 -2.41 9,610 9,620 9,280 59,553 558,607,650
코오롱글로벌우 (003075) 15,780 -310 -1.93 15,950 15,950 15,500 6,847 107,057,720
성보화학 (003080) 2,480 5 .2 2,470 2,480 2,465 6,155 15,223,075
대웅 (003090) 20,750 50 .24 20,700 21,050 20,650 44,372 922,949,550
일성아이에스 (003120) 15,500 -90 -.58 15,590 15,590 15,450 1,137 17,638,970
디아이 (003160) 17,280 1040 6.4 16,380 17,700 16,380 1,425,222 24,372,615,240
일신방직 (003200) 8,440 0 0 8,420 8,450 8,300 33,477 279,680,060
대원제약 (003220) 14,440 -70 -.48 14,470 14,500 14,370 37,460 540,311,750
삼양식품 (003230) 886,000 12000 1.37 885,000 900,000 872,000 48,721 43,146,155,000
태광산업 (003240) 701,000 11000 1.59 694,000 703,000 682,000 1,058 733,687,000
흥아해운 (003280) 1,740 20 1.16 1,720 1,744 1,711 1,071,355 1,851,769,137
한일홀딩스 (003300) 13,910 30 .22 13,900 14,000 13,850 7,255 100,942,110
한국화장품제조 (003350) 45,600 600 1.33 45,150 45,600 44,750 27,256 1,233,146,200
유화증권 (003460) 2,180 -5 -.23 2,190 2,230 2,180 14,844 32,658,785
유화증권우 (003465) 2,195 0 0 2,220 2,220 2,135 40 86,340
유안타증권 (003470) 2,655 -10 -.38 2,670 2,670 2,650 757,934 2,014,217,555
유안타증권우 (003475) 2,925 5 .17 2,920 2,945 2,905 17,286 50,542,495
한진중공업홀딩스 (003480) 3,490 -5 -.14 3,490 3,575 3,490 19,858 69,726,245
대한항공 (003490) 24,000 -50 -.21 24,150 24,400 23,950 945,878 22,792,132,650
대한항공우 (003495) 22,150 -150 -.67 22,300 22,400 21,050 4,844 107,208,250
영진약품 (003520) 2,080 5 .24 2,060 2,090 2,060 133,217 276,190,770
한화투자증권 (003530) 3,755 -35 -.92 3,770 3,805 3,725 1,612,084 6,063,137,735
한화투자증권우 (003535) 6,300 -10 -.16 6,450 6,450 6,300 7,778 49,284,520
대신증권 (003540) 17,110 70 .41 16,980 17,200 16,980 83,444 1,430,581,000
대신증권우 (003545) 16,300 -10 -.06 16,310 16,390 16,250 47,706 778,115,870
대신증권2우B (003547) 15,710 40 .26 15,700 15,760 15,660 33,019 518,914,580
LG (003550) 70,100 1200 1.74 69,000 70,600 69,000 237,700 16,678,728,200
LG우 (003555) 57,600 600 1.05 57,000 57,900 57,000 5,961 342,964,600
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 29,350 -1600 -5.17 31,900 31,900 28,850 349,719 10,452,460,700
HLB글로벌 (003580) 4,530 5 .11 4,530 4,550 4,445 186,572 840,955,540
방림 (003610) 3,940 115 3.01 4,025 4,030 3,830 180,651 711,207,040
KG모빌리티 (003620) 3,765 90 2.45 3,670 3,790 3,650 271,163 1,017,723,310
미창석유 (003650) 89,400 -600 -.67 90,300 91,100 89,100 1,647 147,564,500
포스코퓨처엠 (003670) 139,100 9300 7.16 130,100 147,300 130,100 1,361,337 190,538,609,100
한성기업 (003680) 4,820 -10 -.21 4,830 4,845 4,805 14,116 68,027,145
코리안리 (003690) 8,210 -30 -.36 8,250 8,260 8,190 268,260 2,206,546,680
삼영 (003720) 4,825 160 3.43 4,665 4,865 4,630 411,864 1,959,156,490
진양산업 (003780) 10,570 170 1.63 10,390 10,600 10,060 267,134 2,762,272,910
대한화섬 (003830) 106,600 300 .28 106,300 106,900 105,600 296 31,430,200
보령 (003850) 10,310 10 .1 10,310 10,390 10,260 78,008 805,167,770
남양유업 (003920) 77,000 4700 6.5 75,600 78,500 74,300 84,287 6,425,039,100
남양유업우 (003925) 44,400 950 2.19 44,000 45,000 43,600 29,928 1,324,449,100
사조대림 (003960) 42,300 700 1.68 41,600 42,800 41,450 26,003 1,099,570,600
롯데정밀화학 (004000) 42,650 -600 -1.39 42,600 43,250 42,450 50,059 2,141,589,250
현대제철 (004020) 24,150 -350 -1.43 24,350 24,900 24,050 569,136 13,865,485,650
SG세계물산 (004060) 329 6 1.86 322 335 321 332,753 108,353,722
신흥 (004080) 14,500 10 .07 14,490 14,500 14,400 1,663 24,035,970
한국석유 (004090) 13,060 280 2.19 12,900 13,300 12,800 437,619 5,694,123,050
태양금속 (004100) 3,195 100 3.23 3,120 3,255 3,110 1,901,099 6,074,984,525
태양금속우 (004105) 5,080 260 5.39 4,810 5,190 4,810 41,789 211,024,690
동방 (004140) 2,135 10 .47 2,120 2,155 2,110 459,557 982,805,520
한솔홀딩스 (004150) 2,475 0 0 2,475 2,485 2,465 28,650 70,877,415
신세계 (004170) 141,700 1500 1.07 140,200 144,200 140,200 40,986 5,841,743,500
NPC (004250) 4,170 105 2.58 4,065 4,180 4,035 30,871 127,195,555
NPC우 (004255) 2,440 30 1.24 2,385 2,480 2,385 13,061 31,775,725
남성 (004270) 1,086 13 1.21 1,073 1,086 1,073 40,293 43,540,463
현대약품 (004310) 3,455 -10 -.29 3,465 3,495 3,430 59,667 206,233,125
세방 (004360) 12,060 60 .5 12,040 12,070 11,960 47,088 566,134,570
세방우 (004365) 8,000 -30 -.37 8,030 8,170 7,950 19,518 157,085,370
농심 (004370) 352,000 3500 1 348,000 354,500 347,000 17,253 6,082,722,500
삼익THK (004380) 13,520 -470 -3.36 13,990 13,990 13,480 320,517 4,384,448,270
서울식품 (004410) 143 0 0 143 144 142 1,068,675 152,770,497
서울식품우 (004415) 1,207 7 .58 1,198 1,216 1,196 5,490 6,604,722
송원산업 (004430) 12,520 -120 -.95 12,670 12,720 12,490 59,279 745,597,960
삼일씨엔에스 (004440) 4,650 -125 -2.62 4,850 4,960 4,515 284,125 1,337,754,370
삼화왕관 (004450) 31,000 200 .65 30,800 31,650 30,400 2,053 63,668,500
세방전지 (004490) 78,600 300 .38 78,300 79,700 78,200 45,584 3,600,005,800
깨끗한나라 (004540) 2,320 50 2.2 2,270 2,340 2,265 125,052 288,827,720
깨끗한나라우 (004545) 11,560 140 1.23 11,420 11,570 11,390 694 7,943,450
현대비앤지스틸 (004560) 13,010 30 .23 13,030 13,110 12,850 42,805 556,478,540
삼천리 (004690) 90,400 400 .44 90,000 90,700 90,000 4,793 433,527,100
조광피혁 (004700) 53,300 -100 -.19 53,000 53,400 52,500 1,447 76,398,600
한솔테크닉스 (004710) 4,320 120 2.86 4,170 4,390 4,170 192,122 830,328,805
팜젠사이언스 (004720) 4,325 25 .58 4,295 4,335 4,270 24,455 105,354,765
써니전자 (004770) 2,220 145 6.99 2,075 2,235 2,055 2,150,953 4,644,611,005
효성 (004800) 47,700 -50 -.1 47,800 47,950 47,400 14,638 698,298,750
덕성 (004830) 8,030 450 5.94 7,610 8,690 7,560 4,407,795 36,294,344,210
덕성우 (004835) 13,500 2040 17.8 11,460 14,770 11,460 665,148 9,132,309,770
DRB동일 (004840) 4,445 0 0 4,400 4,485 4,400 17,539 78,017,115
티웨이홀딩스 (004870) 732 16 2.23 716 754 716 4,800,469 3,518,744,941
동일산업 (004890) 40,700 350 .87 40,350 40,700 40,000 2,752 110,983,150
조광페인트 (004910) 5,990 80 1.35 5,900 6,050 5,900 12,675 75,783,120
씨아이테크 (004920) 1,080 -5 -.46 1,082 1,132 1,062 26,349 28,609,971
한신공영 (004960) 6,470 30 .47 6,430 6,500 6,350 16,040 103,516,920
신라교역 (004970) 8,720 0 0 8,700 8,750 8,670 14,341 125,016,540
성신양회 (004980) 7,640 30 .39 7,610 7,660 7,570 42,356 322,818,280
성신양회우 (004985) 10,950 290 2.72 10,660 11,100 10,550 4,619 49,642,100
롯데지주 (004990) 22,550 50 .22 22,300 22,650 22,250 95,866 2,161,438,450
롯데지주우 (00499K) 25,500 350 1.39 24,850 25,500 24,650 593 14,895,500
휴스틸 (005010) 4,350 -5 -.11 4,360 4,380 4,285 261,489 1,132,061,605
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 53,100 3500 7.06 49,600 53,900 49,550 885,918 46,695,194,850
SGC에너지 (005090) 23,150 150 .65 23,000 23,150 22,950 15,250 351,478,950
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 93,100 2300 2.53 91,300 94,000 90,200 45,088 4,179,437,400
녹십자홀딩스 (005250) 14,260 90 .64 14,150 14,370 14,100 51,693 737,554,840
녹십자홀딩스2우 (005257) 22,750 100 .44 22,700 22,750 22,400 465 10,466,050
롯데칠성 (005300) 105,200 200 .19 104,200 106,400 104,200 25,958 2,740,450,600
롯데칠성우 (005305) 65,600 0 0 66,300 66,300 65,600 133 8,743,200
온타이드 (005320) 523 -7 -1.32 530 531 516 120,738 63,107,492
모나미 (005360) 2,095 10 .48 2,070 2,110 2,070 17,931 37,448,615
현대차 (005380) 204,000 3500 1.75 198,900 204,500 198,800 854,114 173,187,142,900
현대차우 (005385) 157,100 600 .38 156,300 158,500 155,300 55,558 8,735,779,400
현대차2우B (005387) 160,400 100 .06 160,000 161,600 159,200 111,336 17,864,006,817
현대차3우B (005389) 156,500 500 .32 155,800 157,200 155,400 17,395 2,721,771,300
신성통상 (005390) 2,175 5 .23 2,160 2,185 2,150 88,062 190,875,490
코스모화학 (005420) 21,100 1100 5.5 20,000 21,350 19,980 426,971 8,926,586,000
한국공항 (005430) 52,000 700 1.36 51,300 52,000 51,000 11,451 590,398,400
현대지에프홀딩스 (005440) 5,140 40 .78 5,100 5,140 5,050 82,166 420,192,790
POSCO홀딩스 (005490) 258,500 10000 4.02 248,500 262,000 248,500 530,138 137,180,549,500
삼진제약 (005500) 17,900 50 .28 17,850 18,040 17,850 22,924 410,979,420
SPC삼립 (005610) 47,400 350 .74 47,250 47,600 47,050 10,139 479,184,450
삼영전자 (005680) 10,430 50 .48 10,400 10,470 10,300 26,090 270,678,050
파미셀 (005690) 11,090 -390 -3.4 11,450 11,580 10,990 1,021,769 11,448,998,260
넥센 (005720) 4,335 0 0 4,340 4,420 4,325 18,341 80,501,215
넥센우 (005725) 2,990 40 1.36 2,990 2,990 2,950 131 391,010
크라운해태홀딩스 (005740) 5,450 40 .74 5,380 5,460 5,380 14,483 78,702,220
크라운해태홀딩스우 (005745) 7,670 -30 -.39 7,750 7,750 7,660 884 6,790,910
대림B&Co (005750) 3,980 40 1.02 3,980 4,010 3,920 31,852 126,286,845
신영와코루 (005800) 10,230 -20 -.2 10,370 10,370 10,190 12,605 128,851,580
풍산홀딩스 (005810) 27,550 -550 -1.96 28,100 28,100 27,450 40,976 1,133,196,600
원림 (005820) 13,770 0 0 13,740 13,770 13,710 2,397 32,954,430
DB손해보험 (005830) 100,900 -2300 -2.23 102,000 102,300 100,900 235,810 23,907,653,200
에스엘 (005850) 28,600 1250 4.57 27,250 28,650 27,050 216,213 6,094,884,500
휴니드 (005870) 8,440 -110 -1.29 8,590 8,600 8,370 214,436 1,814,356,050
대한해운 (005880) 1,747 28 1.63 1,725 1,772 1,711 3,101,971 5,383,650,200
삼성전자 (005930) 58,700 1800 3.16 57,400 58,900 57,300 25,395,151 1,481,741,681,100
삼성전자우 (005935) 49,400 2700 5.78 47,400 49,400 47,250 2,903,585 141,634,632,264
NH투자증권 (005940) 15,160 100 .66 15,020 15,200 14,990 470,630 7,131,473,170
NH투자증권우 (005945) 13,370 110 .83 13,280 13,390 13,250 54,721 729,533,450
이수화학 (005950) 6,850 160 2.39 6,670 6,940 6,660 150,030 1,024,611,500
동부건설 (005960) 3,500 15 .43 3,515 3,525 3,485 33,174 116,353,750
동부건설우 (005965) 19,960 200 1.01 19,990 19,990 19,960 274 5,470,890
동원산업 (006040) 34,450 400 1.17 34,100 34,550 33,900 30,809 1,054,886,350
화승인더 (006060) 5,030 0 0 5,030 5,070 4,855 174,704 874,481,180
사조오양 (006090) 8,840 -30 -.34 8,840 8,930 8,830 14,758 130,739,430
삼아알미늄 (006110) 31,450 1600 5.36 30,100 32,550 29,850 211,013 6,630,431,500
SK디스커버리 (006120) 36,850 350 .96 36,450 36,900 36,450 14,390 528,161,900
SK디스커버리우 (006125) 32,100 -100 -.31 31,900 32,350 31,750 3,360 107,522,150
한국전자홀딩스 (006200) 745 -8 -1.06 753 753 745 28,162 21,070,973
제주은행 (006220) 8,240 80 .98 8,150 8,240 8,110 117,426 960,901,530
LS (006260) 126,300 -2100 -1.64 134,100 136,700 125,200 707,833 91,781,075,400
녹십자 (006280) 132,400 -700 -.53 133,000 133,200 131,400 54,362 7,190,904,900
대원전선 (006340) 3,405 -35 -1.02 3,520 3,535 3,405 3,054,854 10,576,140,640
대원전선우 (006345) 4,590 -15 -.33 4,650 4,700 4,475 63,927 292,242,910
GS건설 (006360) 19,060 -500 -2.56 19,660 19,660 19,060 482,618 9,277,980,160
대구백화점 (006370) 7,070 70 1 6,970 7,210 6,960 9,686 68,989,530
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,200 -120 -.84 14,310 14,440 14,130 17,616 251,527,460
삼성SDI (006400) 226,000 8500 3.91 216,000 228,000 216,000 500,588 112,847,768,000
삼성SDI우 (006405) 137,200 4200 3.16 134,000 137,900 133,000 5,861 801,974,100
인스코비 (006490) 1,757 38 2.21 1,719 1,794 1,712 1,000,760 1,759,204,945
대림통상 (006570) 2,515 -5 -.2 2,485 2,515 2,455 2,478 6,168,400
대한유화 (006650) 104,100 -4900 -4.5 107,200 108,800 104,100 38,214 4,020,137,600
삼성공조 (006660) 13,280 830 6.67 12,670 14,490 12,580 4,950,881 68,158,995,560
영풍제지 (006740) 1,022 10 .99 1,013 1,023 1,012 139,579 141,996,748
미래에셋증권 (006800) 8,840 280 3.27 8,550 8,870 8,550 907,428 7,984,684,530
미래에셋증권우 (006805) 4,620 80 1.76 4,540 4,625 4,525 44,022 202,166,395
미래에셋증권2우B (00680K) 4,165 55 1.34 4,110 4,190 4,100 452,032 1,878,264,050
AK홀딩스 (006840) 10,020 20 .2 10,120 10,150 9,960 13,461 134,949,740
신송홀딩스 (006880) 7,090 80 1.14 7,010 7,130 7,000 73,378 517,846,880
태경케미컬 (006890) 12,030 -60 -.5 12,010 12,160 11,850 45,010 539,187,960
우성 (006980) 14,830 -10 -.07 14,850 15,000 14,770 4,027 60,139,360
GS리테일 (007070) 15,450 270 1.78 15,140 15,530 15,090 212,801 3,276,010,760
일신석재 (007110) 2,245 130 6.15 2,125 2,330 2,075 10,356,356 23,233,203,515
미래아이앤지 (007120) 835 3 .36 832 847 830 72,284 60,459,343
사조산업 (007160) 34,950 0 0 35,100 35,400 34,850 8,725 306,591,400
벽산 (007210) 2,125 30 1.43 2,095 2,125 2,080 141,251 297,072,310
한국특강 (007280) 1,648 -7 -.42 1,655 1,666 1,646 92,061 152,312,295
오뚜기 (007310) 388,500 4000 1.04 383,500 389,000 383,500 3,755 1,456,868,500
DN오토모티브 (007340) 20,500 50 .24 20,450 20,850 20,150 102,572 2,103,250,300
에이프로젠 (007460) 787 14 1.81 773 795 767 2,130,131 1,664,260,576
샘표 (007540) 40,250 -50 -.12 40,250 40,750 40,100 4,116 166,114,900
일양약품 (007570) 11,270 0 0 11,270 11,360 11,240 30,659 346,100,270
일양약품우 (007575) 11,280 30 .27 11,250 11,300 11,170 480 5,377,500
동방아그로 (007590) 6,080 -50 -.82 6,100 6,130 6,060 5,005 30,451,690
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,100 -1500 -3.52 43,900 43,950 40,800 3,004,777 127,788,539,650
국도화학 (007690) 34,600 -300 -.86 35,250 35,250 34,450 8,041 279,345,050
F&F홀딩스 (007700) 12,530 60 .48 12,380 12,580 12,310 7,581 94,621,360
코리아써키트 (007810) 14,000 90 .65 14,050 14,440 13,700 813,756 11,463,132,690
코리아써우 (007815) 6,140 100 1.66 6,040 6,150 5,970 6,156 37,222,520
코리아써키트2우B (00781K) 5,500 0 0 5,450 5,670 5,450 1,459 7,965,780
서연 (007860) 6,940 110 1.61 6,780 6,950 6,770 64,999 447,096,400
TP (007980) 1,449 -1 -.07 1,450 1,455 1,429 201,524 290,316,358
사조동아원 (008040) 1,001 -2 -.2 1,005 1,010 993 281,197 281,253,677
대덕 (008060) 7,150 10 .14 7,110 7,170 7,110 73,313 524,095,370
대덕1우 (00806K) 7,300 -50 -.68 7,450 7,450 7,290 2,881 21,095,890
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,500 60 1.1 5,450 5,510 5,420 45,404 248,130,180
NI스틸 (008260) 3,430 5 .15 3,400 3,435 3,395 82,463 282,098,405
남선알미늄 (008350) 1,408 10 .72 1,396 1,410 1,394 499,526 699,913,845
남선알미우 (008355) 15,290 50 .33 15,260 15,860 15,260 963 14,846,380
문배철강 (008420) 2,210 30 1.38 2,175 2,210 2,175 20,326 44,705,750
서흥 (008490) 15,700 -410 -2.55 16,110 16,110 15,530 43,627 686,353,860
일정실업 (008500) 11,260 -100 -.88 11,350 11,410 11,190 3,956 44,762,200
윌비스 (008600) 717 15 2.14 702 725 695 326,195 232,075,955
아남전자 (008700) 1,860 -20 -1.06 1,873 1,983 1,820 8,836,471 16,827,972,392
율촌화학 (008730) 34,900 -550 -1.55 35,250 36,750 33,350 221,902 7,847,663,450
호텔신라 (008770) 40,000 650 1.65 39,300 40,400 39,250 139,743 5,574,207,800
호텔신라우 (008775) 31,900 1850 6.16 30,250 31,900 30,050 6,229 191,518,250
금비 (008870) 59,900 900 1.53 59,000 60,000 58,300 2,386 141,416,100
한미사이언스 (008930) 28,900 150 .52 28,650 29,000 28,400 150,625 4,332,694,300
동양철관 (008970) 641 10 1.58 631 648 631 1,141,617 730,829,879
KCTC (009070) 3,830 0 0 3,820 3,830 3,790 50,396 192,195,145
경인전자 (009140) 18,960 -50 -.26 19,380 19,380 18,920 2,263 42,970,120
삼성전기 (009150) 144,700 -600 -.41 144,900 146,100 144,200 310,954 45,085,336,300
삼성전기우 (009155) 63,700 200 .31 63,500 64,000 63,000 9,999 635,773,400
SIMPAC (009160) 3,735 5 .13 3,730 3,750 3,725 14,086 52,898,225
한솔로지스틱스 (009180) 2,250 -5 -.22 2,265 2,300 2,245 106,873 241,770,235
대양금속 (009190) 1,426 7 .49 1,432 1,440 1,407 105,910 151,096,761
무림페이퍼 (009200) 2,085 25 1.21 2,055 2,085 2,055 104,923 217,934,545
한샘 (009240) 46,800 500 1.08 46,100 47,100 46,100 24,868 1,163,659,600
신원 (009270) 1,383 11 .8 1,372 1,388 1,341 977,267 1,332,519,945
광동제약 (009290) 5,620 -10 -.18 5,630 5,700 5,540 96,978 547,338,280
참엔지니어링 (009310) 359 1 .28 358 365 348 185,755 66,146,379
아진전자부품 (009320) 1,029 10 .98 1,019 1,033 1,010 31,770 32,383,556
태영건설 (009410) 2,710 10 .37 2,700 2,790 2,590 165,664 441,033,845
태영건설우 (009415) 4,360 -30 -.68 4,305 4,360 4,265 3,482 15,049,940
한올바이오파마 (009420) 38,150 -1200 -3.05 39,350 39,400 38,100 527,333 20,238,890,800
KC그린홀딩스 (009440) 930 5 .54 917 981 914 49,562 47,196,564
경동나비엔 (009450) 80,700 -900 -1.1 81,500 81,600 80,000 62,990 5,079,711,500
한창제지 (009460) 723 3 .42 715 728 715 92,382 66,521,584
삼화전기 (009470) 43,300 500 1.17 44,350 45,700 43,200 352,370 15,594,128,900
HD한국조선해양 (009540) 239,000 6500 2.8 233,500 244,500 232,500 431,148 103,642,538,500
무림P&P (009580) 2,740 30 1.11 2,710 2,745 2,690 78,623 214,085,385
모토닉 (009680) 8,900 -30 -.34 8,930 8,930 8,850 19,494 173,379,180
삼정펄프 (009770) 25,400 -100 -.39 25,650 25,800 25,400 9,745 248,923,250
플레이그램 (009810) 368 -1 -.27 369 375 363 341,055 125,047,894
한화솔루션 (009830) 21,900 -200 -.9 22,100 22,250 21,800 1,618,674 35,555,372,600
한화솔루션우 (009835) 19,000 90 .48 19,240 19,240 18,900 7,018 133,820,260
명신산업 (009900) 9,800 220 2.3 9,690 9,890 9,640 707,404 6,897,787,910
영원무역홀딩스 (009970) 85,800 -900 -1.04 84,900 87,600 84,800 19,467 1,683,319,000
한국내화 (010040) 2,175 0 0 2,150 2,185 2,145 25,347 54,791,235
OCI홀딩스 (010060) 83,100 7000 9.2 76,200 83,500 76,200 244,854 19,909,197,500
한국무브넥스 (010100) 5,000 -200 -3.85 5,090 5,260 4,985 1,088,479 5,543,651,215
LS ELECTRIC (010120) 286,500 2500 .88 290,500 303,500 280,500 1,654,651 481,896,880,000
고려아연 (010130) 840,000 26000 3.19 812,000 849,000 811,000 35,828 29,770,376,000
삼성중공업 (010140) 14,730 1800 13.92 12,950 15,220 12,870 70,378,157 1,015,584,390,280
우진아이엔에스 (010400) 2,910 -55 -1.85 2,930 3,000 2,910 10,245 30,084,960
한솔PNS (010420) 1,175 0 0 1,164 1,190 1,158 37,524 43,948,634
에스엠벡셀 (010580) 1,193 11 .93 1,193 1,209 1,177 77,345 91,637,021
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 116,500 4700 4.2 112,000 119,400 111,900 1,091,800 127,156,116,600
진양폴리 (010640) 7,100 0 0 7,100 7,170 6,920 109,569 770,681,840
화천기계 (010660) 3,170 55 1.77 3,115 3,175 3,085 227,146 711,872,405
화신 (010690) 7,270 100 1.39 7,100 7,370 7,100 245,736 1,791,390,640
평화홀딩스 (010770) 3,805 60 1.6 3,795 3,955 3,635 397,937 1,520,093,255
아이에스동서 (010780) 19,460 -100 -.51 19,560 19,630 19,240 75,365 1,471,089,080
퍼스텍 (010820) 3,480 -5 -.14 3,510 3,510 3,420 797,145 2,754,722,090
S-Oil (010950) 60,800 300 .5 60,500 61,800 60,500 119,988 7,343,736,500
S-Oil우 (010955) 40,200 0 0 40,200 40,350 39,850 5,157 206,838,050
삼호개발 (010960) 3,040 35 1.16 3,005 3,055 2,990 103,455 312,248,515
진원생명과학 (011000) 2,070 10 .49 2,060 2,080 2,045 212,607 437,930,875
LG이노텍 (011070) 168,000 3000 1.82 165,000 169,400 164,800 216,997 36,436,678,800
에넥스 (011090) 527 -3 -.57 530 530 521 131,442 68,966,456
CJ씨푸드 (011150) 3,115 40 1.3 3,075 3,130 3,055 273,290 848,187,410
CJ씨푸드1우 (011155) 16,870 50 .3 16,710 16,920 16,700 308 5,149,910
롯데케미칼 (011170) 68,900 3200 4.87 66,300 69,600 64,300 309,466 20,918,504,400
HMM (011200) 18,300 120 .66 18,100 18,410 18,070 1,417,477 25,916,166,390
현대위아 (011210) 42,750 50 .12 43,050 43,300 42,350 140,929 6,030,078,950
삼화전자 (011230) 3,015 -5 -.17 3,020 3,050 3,010 42,178 127,277,175
태림포장 (011280) 2,010 10 .5 1,996 2,030 1,996 31,847 63,848,405
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,438 70 5.12 1,374 1,438 1,350 282,287 398,240,878
부산산업 (011390) 75,500 1100 1.48 75,000 77,700 73,400 16,086 1,205,966,800
갤럭시아에스엠 (011420) 2,170 -30 -1.36 2,155 2,185 2,115 778,195 1,675,893,490
한농화성 (011500) 16,000 310 1.98 15,970 16,470 15,800 623,408 10,026,422,620
와이투솔루션 (011690) 2,735 630 29.93 2,105 2,735 2,105 3,499,618 8,892,570,790
한신기계 (011700) 3,490 30 .87 3,580 3,580 3,415 429,775 1,497,446,730
현대코퍼레이션 (011760) 23,000 -600 -2.54 23,700 23,700 22,450 187,724 4,307,844,550
금호석유 (011780) 124,400 1400 1.14 123,000 125,500 121,800 110,946 13,812,671,800
금호석유우 (011785) 56,000 200 .36 56,100 56,100 55,000 4,010 223,074,900
SKC (011790) 152,100 3100 2.08 149,600 153,700 148,600 595,782 89,834,017,400
STX (011810) 4,445 130 3.01 4,315 4,515 4,290 223,175 991,828,235
신성이엔지 (011930) 1,314 18 1.39 1,297 1,335 1,296 1,270,728 1,673,465,134
DB (012030) 1,355 22 1.65 1,333 1,365 1,324 537,200 723,157,868
영흥 (012160) 405 -2 -.49 405 407 403 95,829 38,757,860
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,560 15 .97 1,547 1,565 1,539 191,582 297,679,691
계양전기우 (012205) 3,880 -50 -1.27 3,900 3,900 3,860 1,191 4,619,155
영화금속 (012280) 859 -2 -.23 861 861 852 99,895 85,508,826
경동인베스트 (012320) 71,500 -200 -.28 71,700 72,400 71,200 8,692 623,174,500
현대모비스 (012330) 255,500 7500 3.02 246,000 258,500 245,500 191,123 48,525,107,472
한화에어로스페이스 (012450) 639,000 -4000 -.62 639,000 642,000 619,000 527,197 333,168,286,000
더존비즈온 (012510) 77,900 -1400 -1.77 79,700 80,900 77,200 271,395 21,334,860,500
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,960 -25 -.84 2,985 3,035 2,950 78,558 233,254,475
HDC (012630) 13,120 -10 -.08 13,380 13,380 13,000 103,883 1,364,886,470
모나리자 (012690) 2,980 55 1.88 2,920 2,980 2,920 109,754 324,323,595
에스원 (012750) 62,400 1200 1.96 60,200 62,800 60,100 57,329 3,559,589,600
대창 (012800) 1,367 -11 -.8 1,376 1,382 1,362 624,302 853,184,305
세우글로벌 (013000) 1,363 -10 -.73 1,373 1,373 1,346 37,525 50,901,351
일성건설 (013360) 3,160 55 1.77 3,105 3,180 3,020 921,791 2,844,717,215
화승코퍼레이션 (013520) 1,571 12 .77 1,573 1,573 1,551 51,639 80,779,248
디와이 (013570) 4,105 20 .49 4,085 4,130 4,045 49,270 202,455,690
계룡건설 (013580) 13,260 360 2.79 13,010 13,350 12,900 52,489 692,053,380
까뮤이앤씨 (013700) 1,350 -4 -.3 1,354 1,354 1,304 265,308 354,845,286
지엠비코리아 (013870) 3,695 45 1.23 3,650 3,750 3,650 62,852 232,036,130
지누스 (013890) 19,400 600 3.19 18,640 20,750 18,610 465,113 9,250,436,860
한익스프레스 (014130) 3,560 -5 -.14 3,555 3,580 3,490 14,754 52,249,505
대영포장 (014160) 1,589 85 5.65 1,500 1,593 1,476 4,931,704 7,634,999,259
금강공업 (014280) 4,110 -45 -1.08 4,200 4,205 4,090 75,078 308,970,285
금강공업우 (014285) 6,450 0 0 6,380 6,450 6,380 437 2,807,820
영보화학 (014440) 4,255 -120 -2.74 4,355 4,375 4,200 55,214 237,238,135
극동유화 (014530) 3,460 15 .44 3,445 3,465 3,430 65,998 227,522,085
태경비케이 (014580) 4,790 5 .1 4,775 4,800 4,740 112,231 535,612,975
한솔케미칼 (014680) 117,000 4100 3.63 113,800 119,200 113,000 159,693 18,778,608,900
사조씨푸드 (014710) 5,430 30 .56 5,350 5,520 5,270 173,085 933,512,620
HL D&I (014790) 2,245 25 1.13 2,240 2,290 2,220 56,359 126,906,580
동원시스템즈 (014820) 38,800 1450 3.88 37,300 39,300 37,250 42,423 1,647,301,950
동원시스템즈우 (014825) 18,300 300 1.67 18,000 18,310 18,000 114 2,074,670
유니드 (014830) 74,300 -1800 -2.37 77,000 77,100 73,600 76,377 5,734,219,800
성문전자 (014910) 1,192 -8 -.67 1,187 1,208 1,186 23,451 28,004,832
성문전자우 (014915) 4,535 -65 -1.41 4,520 4,630 4,520 639 2,904,670
인디에프 (014990) 817 -2 -.24 820 830 780 694,993 563,508,703
이스타코 (015020) 1,391 92 7.08 1,305 1,397 1,285 1,084,433 1,441,176,053
대창단조 (015230) 5,350 20 .38 5,380 5,380 5,200 105,481 555,657,940
에이엔피 (015260) 519 1 .19 514 524 510 34,538 17,800,261
예스코홀딩스 (015360) 52,000 400 .78 52,200 52,300 51,700 8,262 429,933,000
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,250 50 .24 21,200 21,450 21,150 1,395,953 29,723,727,250
일진홀딩스 (015860) 3,770 15 .4 3,770 3,845 3,755 91,882 347,878,275
태경산업 (015890) 4,890 0 0 4,890 4,930 4,885 35,796 175,715,595
대현 (016090) 2,205 125 6.01 2,085 2,240 2,085 183,919 399,876,150
삼성증권 (016360) 49,000 50 .1 48,850 49,350 48,700 218,822 10,748,251,200
KG스틸 (016380) 6,030 60 1.01 6,010 6,060 5,960 399,925 2,408,303,290
한세예스24홀딩스 (016450) 3,995 -5 -.13 3,995 4,025 3,940 71,698 287,812,240
환인제약 (016580) 11,510 30 .26 11,500 11,530 11,430 15,822 181,620,650
신대양제지 (016590) 5,980 50 .84 5,940 5,990 5,930 38,283 228,952,990
DB금융투자 (016610) 5,970 -10 -.17 5,980 6,050 5,920 72,975 435,778,560
대성홀딩스 (016710) 6,980 20 .29 6,960 6,980 6,930 32,415 225,297,110
두올 (016740) 2,840 50 1.79 2,785 2,855 2,785 39,953 113,100,630
퍼시스 (016800) 41,450 -50 -.12 41,400 41,750 41,250 284 11,767,600
웅진 (016880) 920 11 1.21 909 926 909 224,536 206,334,814
광명전기 (017040) 1,572 6 .38 1,573 1,583 1,555 207,208 324,392,599
명문제약 (017180) 1,678 -2 -.12 1,680 1,730 1,659 157,483 265,259,671
우신시스템 (017370) 5,670 200 3.66 5,470 5,730 5,410 106,279 603,169,310
서울가스 (017390) 48,600 400 .83 48,200 48,600 48,150 6,145 297,449,450
수산중공업 (017550) 2,150 -55 -2.49 2,205 2,220 2,130 365,583 786,057,165
SK텔레콤 (017670) 57,700 1700 3.04 56,100 57,700 56,000 774,212 44,160,349,900
현대엘리베이 (017800) 56,100 0 0 56,300 56,500 55,000 120,283 6,704,249,000
풀무원 (017810) 14,760 260 1.79 14,630 16,000 14,520 875,144 13,423,060,070
DS단석 (017860) 31,050 1100 3.67 30,100 31,950 29,950 1,136,950 35,569,895,050
광전자 (017900) 1,873 4 .21 1,869 1,890 1,845 27,570 51,497,747
E1 (017940) 66,000 800 1.23 65,400 66,600 65,300 17,977 1,188,839,100
한국카본 (017960) 16,000 1290 8.77 15,300 16,620 15,100 6,161,043 97,860,280,020
애경산업 (018250) 12,900 270 2.14 12,700 12,900 12,520 37,260 477,507,510
삼성에스디에스 (018260) 130,900 1300 1 129,600 132,300 129,400 97,678 12,823,628,500
조일알미늄 (018470) 1,627 15 .93 1,615 1,656 1,603 738,354 1,196,991,104
동원금속 (018500) 2,075 80 4.01 1,996 2,100 1,974 1,311,053 2,665,457,252
SK가스 (018670) 238,000 10000 4.39 232,000 241,500 231,000 17,621 4,180,174,000
한온시스템 (018880) 4,480 45 1.01 4,410 4,535 4,390 1,508,050 6,755,153,955
신풍제약 (019170) 8,870 -140 -1.55 9,020 9,040 8,620 645,309 5,677,728,120
신풍제약우 (019175) 14,270 10 .07 14,460 14,460 13,910 2,051 28,875,870
티에이치엔 (019180) 3,110 10 .32 3,085 3,125 3,075 105,826 328,921,530
세아특수강 (019440) 13,310 120 .91 13,190 13,350 13,190 8,558 113,777,810
엑시큐어하이트론 (019490) 790 6 .77 784 799 756 2,361,990 1,821,718,977
대교 (019680) 2,215 0 0 2,200 2,220 2,190 11,107 24,505,480
대교우B (019685) 1,272 -16 -1.24 1,288 1,295 1,272 3,762 4,823,010
한섬 (020000) 15,910 140 .89 15,770 15,910 15,710 29,339 463,410,990
키다리스튜디오 (020120) 3,280 90 2.82 3,190 3,320 3,160 138,352 451,975,190
롯데에너지머티리얼즈 (020150) 30,500 800 2.69 29,450 30,950 28,950 348,023 10,441,261,500
아시아나항공 (020560) 10,820 230 2.17 10,590 10,860 10,530 360,681 3,853,510,610
일진디스플 (020760) 833 -1 -.12 834 850 824 96,009 80,210,224
서원 (021050) 1,270 26 2.09 1,249 1,272 1,241 432,453 544,928,201
코웨이 (021240) 86,400 2000 2.37 83,000 87,300 82,900 176,079 15,142,960,500
세원정공 (021820) 7,900 0 0 7,840 7,990 7,750 7,264 57,155,570
포스코DX (022100) 24,700 5010 25.44 19,720 25,550 19,720 17,425,981 423,660,220,200
삼원강재 (023000) 2,345 5 .21 2,330 2,350 2,330 5,688 13,327,390
MH에탄올 (023150) 5,080 -30 -.59 5,100 5,190 5,060 5,654 28,745,950
한국종합기술 (023350) 5,610 10 .18 5,650 5,650 5,550 35,821 200,053,790
동남합성 (023450) 33,500 -500 -1.47 33,950 33,950 33,300 2,508 84,440,600
롯데쇼핑 (023530) 62,100 2500 4.19 59,500 62,600 59,400 218,576 13,495,982,100
다우기술 (023590) 19,130 470 2.52 18,700 19,130 18,630 63,769 1,206,983,720
인지컨트롤스 (023800) 6,140 30 .49 6,080 6,210 6,080 50,580 311,082,050
인팩 (023810) 5,930 -10 -.17 5,920 5,960 5,840 15,071 88,808,050
에쓰씨엔지니어링 (023960) 1,373 37 2.77 1,345 1,396 1,325 160,743 219,184,058
WISCOM (024070) 1,885 -36 -1.87 1,921 1,949 1,883 9,704 18,414,083
디씨엠 (024090) 11,590 50 .43 11,670 11,670 11,570 12,447 144,527,630
기업은행 (024110) 15,550 -30 -.19 15,560 15,680 15,520 918,659 14,336,098,900
콜마홀딩스 (024720) 6,750 -10 -.15 6,750 6,800 6,700 50,660 341,918,590
대원화성 (024890) 987 -1 -.1 988 992 985 77,301 76,292,144
덕양산업 (024900) 2,805 55 2 2,750 2,820 2,710 104,615 290,586,305
KPX케미칼 (025000) 43,500 200 .46 43,200 43,500 43,200 1,782 77,296,250
SJM홀딩스 (025530) 3,065 -5 -.16 3,080 3,120 3,055 14,829 45,536,130
한국단자 (025540) 77,300 600 .78 76,800 77,700 76,400 22,283 1,713,231,300
미래산업 (025560) 823 1 .12 825 830 818 803,173 660,900,529
제이준코스메틱 (025620) 3,770 35 .94 3,735 3,900 3,735 10,346 38,984,285
한솔홈데코 (025750) 963 77 8.69 886 991 882 3,619,831 3,438,981,136
이구산업 (025820) 4,530 -30 -.66 4,560 4,600 4,505 390,770 1,776,118,595
남해화학 (025860) 6,670 -20 -.3 6,690 6,730 6,620 115,753 770,893,960
한국주강 (025890) 1,804 17 .95 1,787 1,824 1,787 24,581 44,429,610
스틱인베스트먼트 (026890) 8,460 120 1.44 8,400 8,560 8,300 50,816 429,569,760
부국철강 (026940) 2,500 0 0 2,500 2,535 2,475 31,167 77,725,995
동서 (026960) 24,300 50 .21 24,100 24,650 24,100 79,053 1,930,097,750
BGF (027410) 3,495 30 .87 3,480 3,495 3,450 41,723 145,040,935
마니커 (027740) 878 -3 -.34 882 885 875 90,505 79,478,955
한국제지 (027970) 826 9 1.1 820 829 820 104,156 85,796,315
삼성E&A (028050) 18,720 210 1.13 18,540 18,870 18,360 1,112,739 20,746,063,980
동아지질 (028100) 14,290 160 1.13 14,160 14,360 14,080 41,118 585,484,430
삼성물산 (028260) 134,400 1500 1.13 132,100 136,800 131,100 392,444 52,964,891,500
삼성물산우B (02826K) 95,300 300 .32 95,000 96,300 94,900 6,038 576,613,200
팬오션 (028670) 3,635 85 2.39 3,560 3,635 3,515 2,873,995 10,326,246,055
케이씨 (029460) 18,600 30 .16 18,760 18,760 18,390 17,162 318,556,960
신도리코 (029530) 38,350 -50 -.13 38,500 38,500 38,200 5,599 214,740,850
삼성카드 (029780) 44,300 800 1.84 43,250 44,750 43,150 107,170 4,736,626,250
제일기획 (030000) 17,970 160 .9 17,770 17,990 17,710 209,893 3,762,924,450
NICE평가정보 (030190) 12,370 -230 -1.83 12,570 12,630 12,350 28,116 348,908,600
KT (030200) 46,800 250 .54 46,250 47,150 46,250 527,839 25,270,322,488
다올투자증권 (030210) 2,730 15 .55 2,760 2,760 2,700 43,949 120,044,375
교보증권 (030610) 6,270 30 .48 6,280 6,350 6,260 84,986 534,843,400
동원수산 (030720) 5,020 0 0 5,020 5,030 4,965 6,952 34,679,030
신세계인터내셔날 (031430) 10,290 30 .29 10,250 10,360 10,230 90,534 932,309,880
신세계푸드 (031440) 31,650 350 1.12 31,150 31,750 31,150 8,776 277,272,400
콤텍시스템 (031820) 577 2 .35 575 582 568 195,027 112,101,232
롯데관광개발 (032350) 7,830 -30 -.38 7,890 7,900 7,800 337,963 2,648,748,650
황금에스티 (032560) 5,070 75 1.5 5,000 5,130 5,000 33,867 171,717,550
LG유플러스 (032640) 10,620 -30 -.28 10,560 10,730 10,560 739,473 7,868,452,450
삼성생명 (032830) 100,500 -900 -.89 100,100 102,300 99,800 280,507 28,423,940,600
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,580 250 1.74 14,400 14,750 14,210 412,076 5,952,440,060
체시스 (033250) 1,350 22 1.66 1,350 1,390 1,317 732,266 983,368,249
유나이티드제약 (033270) 19,070 -170 -.88 19,260 19,290 18,960 16,820 321,193,780
SJG세종 (033530) 4,235 35 .83 4,165 4,255 4,165 107,474 453,659,740
KT&G (033780) 105,900 900 .86 104,200 106,400 104,200 181,954 19,226,205,900
무학 (033920) 6,330 0 0 6,330 6,390 6,290 22,654 143,154,580
두산에너빌리티 (034020) 29,850 -450 -1.49 30,900 30,900 29,500 17,987,673 542,400,267,300
SBS (034120) 22,700 250 1.11 22,550 22,750 21,900 144,748 3,222,538,850
LG디스플레이 (034220) 9,650 60 .63 9,590 9,810 9,540 1,417,236 13,792,636,200
파라다이스 (034230) 10,410 -20 -.19 10,420 10,430 10,210 286,355 2,962,819,820
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,590 -10 -.09 10,560 10,680 10,560 37,788 401,539,860
인천도시가스 (034590) 24,300 -50 -.21 24,550 24,550 24,300 1,289 31,405,900
SK (034730) 149,300 0 0 148,400 153,500 148,300 152,242 23,047,570,400
SK우 (03473K) 123,300 1500 1.23 121,800 124,700 121,800 2,907 358,127,300
한국토지신탁 (034830) 1,004 2 .2 1,003 1,006 1,000 145,054 145,525,718
HS애드 (035000) 7,130 20 .28 7,100 7,160 7,030 29,901 211,718,540
백산 (035150) 15,330 -120 -.78 15,510 15,660 15,080 99,734 1,529,036,560
강원랜드 (035250) 16,220 90 .56 16,100 16,220 16,080 380,688 6,156,544,730
NAVER (035420) 222,000 -500 -.22 222,500 224,000 220,000 569,222 126,631,917,500
신세계 I&C (035510) 12,580 -40 -.32 12,630 12,650 12,400 178,323 2,230,642,620
카카오 (035720) 39,300 350 .9 39,150 39,650 38,850 2,977,884 117,216,009,300
콘텐트리중앙 (036420) 8,170 70 .86 8,100 8,170 8,010 24,261 196,803,920
한국가스공사 (036460) 34,750 1400 4.2 33,400 35,100 33,350 1,222,968 42,219,594,250
SNT홀딩스 (036530) 30,250 400 1.34 29,850 30,800 28,800 34,736 1,047,532,000
엔씨소프트 (036570) 174,900 4100 2.4 170,900 175,900 170,900 106,175 18,475,887,600
팜스코 (036580) 2,290 -50 -2.14 2,340 2,390 2,260 300,977 702,718,850
YG PLUS (037270) 4,220 60 1.44 4,125 4,235 4,045 762,061 3,144,355,620
LG헬로비전 (037560) 2,430 10 .41 2,410 2,445 2,400 107,884 262,024,170
광주신세계 (037710) 29,700 -100 -.34 29,800 29,850 29,650 24,317 723,240,000
하나투어 (039130) 56,500 200 .36 56,100 56,700 56,100 37,723 2,129,250,700
키움증권 (039490) 120,000 2200 1.87 117,500 120,100 117,500 125,042 14,909,760,100
HDC랩스 (039570) 8,650 -40 -.46 8,670 8,690 8,630 9,563 82,795,060
상신브레이크 (041650) 2,905 15 .52 2,910 2,910 2,880 25,107 72,877,630
한화오션 (042660) 78,200 600 .77 77,000 81,000 75,600 8,074,276 635,711,307,000
HD현대인프라코어 (042670) 8,720 -280 -3.11 9,000 9,110 8,700 4,603,699 40,612,505,350
한미반도체 (042700) 107,000 8600 8.74 101,800 111,000 100,100 4,008,194 432,271,030,700
주연테크 (044380) 365 9 2.53 358 373 358 322,646 117,082,942
KSS해운 (044450) 8,460 20 .24 8,440 8,480 8,420 44,545 376,598,950
코스맥스비티아이 (044820) 8,640 -20 -.23 8,630 8,650 8,610 2,378 20,516,660
대우건설 (047040) 3,720 -5 -.13 3,755 3,760 3,660 1,328,037 4,911,949,655
포스코인터내셔널 (047050) 43,800 2350 5.67 41,750 47,700 41,600 3,395,985 152,518,310,650
유니온머티리얼 (047400) 2,280 -20 -.87 2,300 2,305 2,275 242,562 554,352,695
한국항공우주 (047810) 58,300 0 0 58,500 59,000 57,200 1,519,421 88,057,022,700
동원F&B (049770) 30,500 0 0 30,700 30,800 30,400 48,220 1,476,333,350
우진플라임 (049800) 1,986 -9 -.45 1,995 2,020 1,979 34,625 68,785,103
한전KPS (051600) 43,700 -300 -.68 44,150 44,200 43,350 174,087 7,605,648,450
진양화학 (051630) 5,320 -50 -.93 5,220 5,440 5,060 515,257 2,696,106,870
LG생활건강 (051900) 315,500 3500 1.12 311,500 316,500 311,500 29,458 9,264,782,000
LG생활건강우 (051905) 123,900 200 .16 123,100 125,200 122,400 36,227 4,458,956,700
LG화학 (051910) 245,500 6500 2.72 238,000 249,500 238,000 342,081 84,315,173,500
LG화학우 (051915) 124,100 1500 1.22 122,900 125,000 122,400 131,208 16,207,953,900
한전기술 (052690) 69,900 -1600 -2.24 72,100 72,200 69,700 278,838 19,634,384,300
스카이라이프 (053210) 4,545 25 .55 4,530 4,545 4,500 12,886 58,286,450
한미글로벌 (053690) 18,380 -430 -2.29 18,980 19,020 18,260 298,314 5,533,549,800
테이팩스 (055490) 14,850 350 2.41 14,500 14,930 14,430 28,053 414,470,640
신한지주 (055550) 48,450 0 0 48,650 49,050 48,450 1,930,383 93,978,817,900
현대홈쇼핑 (057050) 49,100 50 .1 49,250 49,250 49,000 23,274 1,142,234,400
포스코스틸리온 (058430) 34,900 2400 7.38 32,500 39,300 32,500 605,390 22,258,785,750
세아홀딩스 (058650) 94,800 -100 -.11 94,800 95,800 94,800 26 2,471,400
다스코 (058730) 3,180 25 .79 3,200 3,200 3,100 152,143 478,688,850
KTcs (058850) 2,885 -40 -1.37 2,915 2,915 2,880 193,062 558,278,870
KTis (058860) 2,770 -5 -.18 2,770 2,785 2,760 112,025 310,140,285
HL홀딩스 (060980) 35,300 -250 -.7 35,450 35,800 35,100 17,429 616,720,950
산일전기 (062040) 73,100 -1800 -2.4 76,600 76,700 72,100 688,049 50,714,383,200
종근당바이오 (063160) 21,000 -700 -3.23 21,700 21,700 20,800 85,392 1,801,311,250
현대로템 (064350) 85,700 -4000 -4.46 89,700 89,800 85,100 2,055,104 178,542,906,400
LG씨엔에스 (064400) 52,300 200 .38 52,800 53,200 52,200 803,215 42,204,294,700
SNT모티브 (064960) 27,900 100 .36 28,250 29,000 27,450 56,278 1,575,585,000
LG전자 (066570) 81,500 1800 2.26 79,900 82,500 79,900 1,086,060 88,754,988,400
LG전자우 (066575) 39,400 900 2.34 38,500 39,600 38,500 44,865 1,754,905,650
엘앤에프 (066970) 89,700 8400 10.33 81,400 92,700 81,100 813,044 71,244,288,700
세이브존I&C (067830) 2,025 10 .5 2,020 2,040 2,000 22,088 44,566,180
셀트리온 (068270) 180,600 300 .17 180,300 182,500 179,600 515,521 93,473,866,000
삼성출판사 (068290) 16,490 340 2.11 16,100 16,500 16,100 16,224 264,421,150
TKG휴켐스 (069260) 16,670 60 .36 16,570 16,790 16,520 75,390 1,258,471,360
대호에이엘 (069460) 1,226 33 2.77 1,193 1,230 1,193 316,254 383,675,792
대웅제약 (069620) 132,400 -3200 -2.36 135,000 135,000 132,100 39,399 5,230,481,100
한세엠케이 (069640) 1,167 -3 -.26 1,170 1,170 1,157 4,968 5,793,459
DSR제강 (069730) 3,660 30 .83 3,620 3,680 3,620 18,901 68,693,485
현대백화점 (069960) 54,200 100 .18 53,700 54,500 53,500 45,390 2,451,563,000
모나용평 (070960) 4,360 200 4.81 4,160 4,370 4,090 875,766 3,728,870,755
한국금융지주 (071050) 80,500 -300 -.37 80,300 81,500 80,300 82,179 6,660,791,600
한국금융지주우 (071055) 59,400 -200 -.34 59,600 59,800 59,000 37,977 2,257,364,500
하이스틸 (071090) 2,960 10 .34 2,950 3,060 2,925 144,717 429,451,050
지역난방공사 (071320) 43,200 0 0 43,200 43,900 42,850 12,648 546,323,600
롯데하이마트 (071840) 7,550 140 1.89 7,420 7,670 7,400 44,808 338,754,280
코아스 (071950) 9,040 100 1.12 8,940 9,060 8,850 5,012 44,904,790
HD현대마린엔진 (071970) 30,050 550 1.86 29,900 30,950 29,250 1,013,029 30,457,848,300
유엔젤 (072130) 5,210 120 2.36 5,100 5,240 4,965 162,106 827,416,055
농심홀딩스 (072710) 65,200 400 .62 64,700 65,200 64,700 8,134 528,661,800
금호타이어 (073240) 5,150 80 1.58 5,100 5,250 5,070 689,016 3,548,396,340
이엔플러스 (074610) 934 28 3.09 906 938 900 382,938 355,680,566
새론오토모티브 (075180) 3,380 -30 -.88 3,370 3,495 3,355 22,808 77,102,860
세진중공업 (075580) 9,400 250 2.73 9,160 9,600 9,000 1,060,999 9,918,985,160
유니퀘스트 (077500) 7,220 -270 -3.6 7,500 7,510 7,190 1,044,399 7,670,949,620
STX엔진 (077970) 28,950 -1050 -3.5 30,000 30,050 28,500 920,033 26,740,961,700
텔코웨어 (078000) 9,090 -130 -1.41 9,260 9,260 9,010 6,922 63,161,830
에이블씨엔씨 (078520) 7,030 -30 -.42 7,100 7,100 7,030 33,219 234,256,060
GS (078930) 40,450 -750 -1.82 40,950 41,550 40,450 357,586 14,611,205,500
GS우 (078935) 39,500 -100 -.25 39,650 39,800 39,500 11,075 439,345,150
CJ CGV (079160) 5,080 50 .99 5,020 5,100 5,020 250,094 1,266,354,510
현대리바트 (079430) 7,530 140 1.89 7,390 7,550 7,390 31,021 232,848,010
LIG넥스원 (079550) 306,000 0 0 307,000 313,000 301,500 503,059 154,001,149,000
전진건설로봇 (079900) 59,200 -3500 -5.58 64,100 64,600 58,400 1,113,150 67,070,508,000
휴비스 (079980) 2,580 -15 -.58 2,575 2,600 2,575 44,653 115,903,065
일진다이아 (081000) 12,940 180 1.41 12,790 13,050 12,660 30,690 394,949,330
휠라홀딩스 (081660) 38,000 -600 -1.55 38,100 38,850 37,900 176,289 6,721,424,550
동양생명 (082640) 4,890 -5 -.1 4,940 4,950 4,845 531,438 2,601,412,170
한화엔진 (082740) 26,600 650 2.5 26,150 27,450 25,650 5,014,415 132,775,471,850
그린케미칼 (083420) 7,130 -30 -.42 7,190 7,270 7,080 136,349 974,770,270
대한제강 (084010) 15,150 150 1 14,960 15,190 14,960 30,425 459,377,100
동양고속 (084670) 7,170 20 .28 7,130 7,480 7,100 7,618 55,424,100
이월드 (084680) 1,433 9 .63 1,444 1,444 1,416 155,443 221,126,963
대상홀딩스 (084690) 11,550 320 2.85 11,230 11,900 11,230 1,314,385 15,357,574,040
대상홀딩스우 (084695) 23,950 2450 11.4 22,000 24,400 22,000 38,612 918,531,250
TBH글로벌 (084870) 1,066 -26 -2.38 1,100 1,100 1,033 133,033 139,842,216
엔케이 (085310) 926 3 .33 921 933 902 275,935 253,034,500
미래에셋생명 (085620) 4,905 130 2.72 4,775 4,940 4,715 72,115 349,279,635
현대글로비스 (086280) 130,300 2200 1.72 127,400 130,800 127,300 148,927 19,345,795,300
하나금융지주 (086790) 62,100 900 1.47 61,200 62,800 61,200 935,452 58,299,298,100
이리츠코크렙 (088260) 4,090 55 1.36 4,035 4,090 4,025 39,870 161,807,685
한화생명 (088350) 2,780 -55 -1.94 2,845 2,845 2,780 1,580,262 4,432,507,355
진도 (088790) 1,790 14 .79 1,776 1,822 1,740 27,766 49,446,940
맥쿼리인프라 (088980) 11,360 40 .35 11,310 11,360 11,280 782,492 8,875,922,980
HDC현대EP (089470) 3,510 5 .14 3,525 3,535 3,505 7,149 25,157,650
제주항공 (089590) 7,280 0 0 7,280 7,300 7,210 312,444 2,268,740,540
롯데렌탈 (089860) 29,100 200 .69 28,850 29,400 28,800 33,831 986,904,350
평화산업 (090080) 1,161 71 6.51 1,090 1,183 1,075 1,161,368 1,318,257,109
노루페인트 (090350) 7,770 100 1.3 7,740 7,820 7,700 71,367 554,770,650
노루페인트우 (090355) 11,950 -40 -.33 11,990 11,990 11,880 493 5,876,290
메타랩스 (090370) 1,367 17 1.26 1,350 1,420 1,350 32,214 43,917,614
아모레퍼시픽 (090430) 117,900 2900 2.52 115,200 119,100 115,100 309,432 36,174,331,300
아모레퍼시픽우 (090435) 35,000 450 1.3 34,550 35,200 34,550 6,335 221,228,800
비에이치 (090460) 15,930 -160 -.99 16,060 16,090 15,820 399,161 6,366,669,420
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,745 25 .92 2,740 2,840 2,725 9,846,318 27,336,252,065
디아이씨 (092200) 5,370 -120 -2.19 5,580 5,660 5,270 1,176,479 6,382,114,550
KEC (092220) 917 16 1.78 914 937 905 1,048,625 965,639,699
KPX홀딩스 (092230) 54,400 0 0 53,900 54,600 53,700 2,125 114,747,500
기신정기 (092440) 2,410 -30 -1.23 2,435 2,435 2,330 94,188 225,890,405
동양피스톤 (092780) 4,610 10 .22 4,575 4,620 4,540 17,037 78,120,910
넥스틸 (092790) 8,900 90 1.02 8,810 9,120 8,690 840,363 7,459,419,030
LF (093050) 16,540 60 .36 16,490 16,540 16,360 58,046 954,457,820
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,030 -230 -10.18 2,200 2,205 1,977 4,950,897 10,026,697,619
후성 (093370) 5,060 0 0 5,070 5,160 5,040 628,728 3,201,446,130
효성ITX (094280) 11,870 40 .34 11,810 11,880 11,810 6,682 79,219,660
맵스리얼티1 (094800) 4,100 -5 -.12 4,110 4,135 4,100 27,037 110,949,740
AJ네트웍스 (095570) 4,000 30 .76 3,970 4,020 3,960 40,502 161,967,835
웅진씽크빅 (095720) 1,583 18 1.15 1,565 1,589 1,562 99,061 156,074,476
JW홀딩스 (096760) 3,030 15 .5 3,010 3,050 3,010 58,983 178,478,430
SK이노베이션 (096770) 130,000 1200 .93 129,300 130,200 127,800 248,643 32,186,313,800
SK이노베이션우 (096775) 79,100 200 .25 78,900 80,500 78,500 2,454 195,231,800
HJ중공업 (097230) 7,160 70 .99 7,190 7,330 6,970 2,120,917 15,177,869,390
엠씨넥스 (097520) 24,200 -50 -.21 24,150 24,350 24,000 69,704 1,688,051,900
CJ제일제당 (097950) 245,000 3000 1.24 242,000 247,500 241,500 87,246 21,427,001,000
CJ제일제당 우 (097955) 132,500 2300 1.77 131,800 133,000 130,400 4,346 574,964,600
SK오션플랜트 (100090) 15,270 250 1.66 15,170 15,740 15,070 503,039 7,771,665,170
비상교육 (100220) 4,745 -5 -.11 4,750 4,800 4,695 28,320 134,223,140
진양홀딩스 (100250) 3,080 15 .49 3,065 3,085 3,060 27,425 84,294,585
SNT에너지 (100840) 27,750 -400 -1.42 28,750 29,500 27,350 208,928 5,848,828,100
인바이오젠 (101140) 6,690 790 13.39 6,380 7,570 6,380 487,193 3,414,706,240
해태제과식품 (101530) 6,150 20 .33 6,180 6,200 6,130 33,054 203,524,030
동성케미컬 (102260) 3,965 10 .25 3,955 4,000 3,950 55,437 220,157,880
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 13,000 -20 -.15 13,020 13,050 12,910 9,578 124,337,890
풍산 (103140) 58,900 -2100 -3.44 60,800 61,000 58,700 479,005 28,425,550,900
일진전기 (103590) 31,700 -1500 -4.52 34,350 34,350 31,500 1,440,446 46,636,291,400
한국철강 (104700) 7,850 -10 -.13 7,890 7,900 7,740 30,540 238,428,000
KB금융 (105560) 82,200 100 .12 82,400 82,600 81,800 1,334,119 109,796,018,400
한세실업 (105630) 12,590 -10 -.08 12,670 12,720 12,580 179,870 2,271,798,170
우진 (105840) 7,940 0 0 8,040 8,120 7,910 291,055 2,325,677,460
미원홀딩스 (107590) 72,600 -400 -.55 72,600 73,000 72,600 252 18,374,900
LX세미콘 (108320) 65,700 400 .61 65,300 66,200 65,000 45,411 2,984,352,900
LX하우시스 (108670) 31,600 200 .64 31,400 31,800 31,300 32,322 1,019,185,250
LX하우시스우 (108675) 18,820 130 .7 18,750 18,840 18,670 3,023 56,721,010
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,450 60 .81 7,430 7,490 7,320 21,479 158,726,280
동인기연 (111380) 17,180 380 2.26 16,630 17,340 16,630 21,279 364,769,190
영원무역 (111770) 44,400 -200 -.45 44,100 45,350 44,100 54,173 2,423,836,350
씨에스윈드 (112610) 43,100 1600 3.86 41,350 43,200 41,200 530,147 22,466,806,950
GKL (114090) 11,130 60 .54 11,040 11,180 11,030 105,985 1,179,364,460
대성에너지 (117580) 8,110 70 .87 8,110 8,140 8,060 74,111 600,483,540
메타케어 (118000) 331 1 .3 334 338 328 342,985 113,778,596
KC코트렐 (119650) 503 -5 -.98 506 513 501 97,896 49,427,237
조선선재 (120030) 97,100 400 .41 96,200 97,300 96,200 1,287 124,509,700
코오롱인더 (120110) 34,400 -200 -.58 34,600 34,700 34,000 195,127 6,701,197,950
코오롱인더우 (120115) 20,200 0 0 20,200 20,250 19,990 5,915 119,280,720
아이마켓코리아 (122900) 8,040 40 .5 8,000 8,050 7,940 39,928 319,007,490
한국화장품 (123690) 6,400 60 .95 6,340 6,420 6,280 59,070 376,521,320
SJM (123700) 2,920 35 1.21 2,885 2,935 2,875 30,211 87,674,430
한국자산신탁 (123890) 2,575 15 .59 2,580 2,590 2,550 176,751 454,751,980
현대퓨처넷 (126560) 3,455 115 3.44 3,375 3,455 3,330 122,955 419,438,405
수산인더스트리 (126720) 21,600 -300 -1.37 22,250 22,250 21,400 24,233 524,556,600
대성산업 (128820) 3,300 0 0 3,290 3,330 3,275 177,363 585,807,780
한미약품 (128940) 264,000 1500 .57 263,000 265,500 261,000 30,565 8,058,260,000
인터지스 (129260) 2,420 40 1.68 2,370 2,450 2,370 200,564 482,370,280
한전산업 (130660) 12,150 -260 -2.1 12,600 12,600 12,030 647,977 7,942,325,320
화인베스틸 (133820) 1,247 -4 -.32 1,229 1,277 1,229 151,735 191,683,814
미원화학 (134380) 77,200 -400 -.52 78,600 78,600 76,300 96 7,474,400
시디즈 (134790) 24,600 50 .2 24,600 24,750 24,450 735 18,087,450
선진 (136490) 5,720 -20 -.35 5,740 5,750 5,680 19,709 112,349,720
에스디바이오센서 (137310) 10,790 210 1.98 10,540 10,800 10,400 128,292 1,357,535,020
메리츠금융지주 (138040) 119,400 300 .25 117,800 120,000 117,200 207,411 24,774,684,500
코오롱ENP (138490) 5,990 -80 -1.32 6,150 6,230 5,970 220,941 1,337,779,520
BNK금융지주 (138930) 11,800 120 1.03 11,560 11,940 11,530 896,169 10,581,624,960
DGB금융지주 (139130) 9,570 -200 -2.05 9,720 9,750 9,570 738,458 7,128,749,840
이마트 (139480) 73,100 500 .69 72,600 74,300 72,100 244,102 17,911,313,900
아주스틸 (139990) 3,925 0 0 3,940 3,940 3,895 25,954 101,540,390
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,932 -47 -2.37 1,995 2,000 1,900 18,597 35,967,978
다이나믹디자인 (145210) 1,142 -31 -2.64 1,195 1,195 1,121 293,664 335,779,775
케이탑리츠 (145270) 964 10 1.05 952 964 952 75,903 72,848,459
덴티움 (145720) 74,400 -500 -.67 74,800 75,700 74,100 39,323 2,936,862,600
삼양사 (145990) 45,500 200 .44 45,150 45,900 45,150 15,636 710,674,550
삼양사우 (145995) 29,600 -350 -1.17 29,950 29,950 29,100 1,146 33,573,250
한국ANKOR유전 (152550) 298 2 .68 299 303 294 2,233,247 664,355,930
DSR (155660) 3,900 20 .52 3,895 3,940 3,880 10,756 41,974,060
애경케미칼 (161000) 7,500 220 3.02 7,290 7,600 7,250 388,103 2,899,954,820
한국타이어앤테크놀로지 (161390) 38,500 250 .65 38,400 39,000 38,250 315,494 12,198,428,400
한국콜마 (161890) 56,900 400 .71 56,800 57,200 56,200 263,029 14,904,202,700
동일고무벨트 (163560) 7,860 -140 -1.75 8,010 8,040 7,850 91,616 725,509,170
한국패러랠 (168490) 114 -5 -4.2 119 120 113 3,604,373 414,335,012
동아에스티 (170900) 49,500 -250 -.5 49,750 49,750 49,250 45,845 2,265,484,950
JB금융지주 (175330) 18,570 470 2.6 18,040 19,020 18,030 467,750 8,750,032,980
PI첨단소재 (178920) 20,350 150 .74 20,300 20,950 20,250 136,379 2,800,077,300
한진칼 (180640) 86,900 3100 3.7 82,800 88,400 82,800 50,913 4,412,686,900
한진칼우 (18064K) 24,700 200 .82 24,450 25,250 24,250 2,472 61,481,400
NHN (181710) 19,610 520 2.72 19,100 19,990 19,090 111,112 2,182,875,160
아세아시멘트 (183190) 10,140 -60 -.59 10,320 10,320 10,100 44,781 455,679,740
종근당 (185750) 81,000 200 .25 80,800 81,400 80,500 30,936 2,505,364,500
더블유게임즈 (192080) 49,750 1000 2.05 48,750 49,950 48,600 48,320 2,390,462,700
쿠쿠홀딩스 (192400) 21,900 200 .92 21,600 21,950 21,600 19,169 419,063,750
드림텍 (192650) 8,110 20 .25 8,140 8,460 8,060 571,186 4,696,995,040
코스맥스 (192820) 157,700 300 .19 157,000 158,300 154,400 79,347 12,402,979,300
제이에스코퍼레이션 (194370) 15,680 680 4.53 15,000 15,750 14,960 118,204 1,832,349,320
해성디에스 (195870) 32,000 -350 -1.08 32,500 33,600 31,650 183,103 5,935,286,750
서연이화 (200880) 12,430 180 1.47 12,180 12,570 12,170 119,582 1,487,966,800
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 45,900 -200 -.43 46,100 46,950 45,750 216,786 10,027,533,800
삼성바이오로직스 (207940) 1,156,000 -19000 -1.62 1,163,000 1,181,000 1,150,000 77,814 90,429,815,000
디와이파워 (210540) 12,490 -120 -.95 12,850 12,850 12,400 45,503 568,359,780
SK디앤디 (210980) 8,110 -120 -1.46 8,230 8,260 8,040 141,518 1,145,245,200
한솔제지 (213500) 8,800 30 .34 8,750 8,870 8,740 107,710 947,199,600
이노션 (214320) 18,930 270 1.45 18,700 18,960 18,670 70,144 1,323,655,120
금호에이치티 (214330) 660 40 6.45 618 693 618 2,012,856 1,331,216,171
경보제약 (214390) 6,830 540 8.59 6,310 6,970 6,220 124,580 834,735,410
토니모리 (214420) 6,350 30 .47 6,330 6,400 6,240 123,996 783,120,120
잇츠한불 (226320) 11,630 10 .09 11,790 11,800 11,620 15,251 178,175,480
현대코퍼레이션홀딩스 (227840) 10,450 -50 -.48 10,470 10,520 10,350 13,678 142,646,070
LS에코에너지 (229640) 40,900 -650 -1.56 45,300 46,900 40,900 2,227,053 98,384,075,750
JW생명과학 (234080) 10,390 0 0 10,500 10,500 10,350 20,391 212,346,050
두산밥캣 (241560) 49,100 -850 -1.7 50,700 51,000 48,400 516,379 25,385,112,700
화승엔터프라이즈 (241590) 10,740 -430 -3.85 11,170 11,170 10,590 385,542 4,170,926,700
에이플러스에셋 (244920) 4,030 -50 -1.23 4,145 4,145 4,025 320,769 1,305,431,620
솔루엠 (248070) 18,820 1210 6.87 17,560 18,910 17,560 544,778 10,129,676,460
샘표식품 (248170) 26,200 300 1.16 25,750 26,350 25,750 9,539 249,203,450
일동제약 (249420) 11,760 10 .09 11,830 11,830 11,690 58,183 683,915,420
넷마블 (251270) 46,700 550 1.19 45,750 47,150 45,750 73,806 3,451,214,000
크래프톤 (259960) 335,000 13500 4.2 321,500 338,000 320,500 395,262 131,667,185,500
크라운제과 (264900) 8,030 0 0 8,030 8,040 7,980 12,605 101,023,320
크라운제과우 (26490K) 9,490 140 1.5 9,320 9,530 9,320 1,041 9,870,720
HD현대 (267250) 77,600 900 1.17 76,900 78,200 76,200 302,642 23,469,606,600
HD현대일렉트릭 (267260) 386,500 -7500 -1.9 399,000 400,500 383,500 241,785 94,117,137,500
HD현대건설기계 (267270) 73,900 -3000 -3.9 77,400 78,800 73,700 470,896 35,440,376,300
경동도시가스 (267290) 17,580 40 .23 17,540 17,620 17,530 4,830 84,939,510
아시아나IDT (267850) 11,940 170 1.44 11,770 11,950 11,730 16,183 192,273,940
미원에스씨 (268280) 142,000 100 .07 141,900 143,400 140,200 2,977 421,632,200
오리온 (271560) 106,900 -800 -.74 107,200 109,200 106,800 110,261 11,873,965,400
일진하이솔루스 (271940) 16,200 140 .87 15,910 16,400 15,900 95,360 1,541,552,920
제일약품 (271980) 11,170 60 .54 11,270 11,270 11,070 11,608 129,572,130
한화시스템 (272210) 34,350 -1350 -3.78 36,000 36,050 34,200 5,874,224 203,889,289,150
진에어 (272450) 9,850 90 .92 9,770 9,870 9,740 220,700 2,161,754,030
삼양패키징 (272550) 14,550 30 .21 14,520 14,580 14,430 26,789 388,679,470
에이피알 (278470) 54,500 500 .93 54,000 55,000 52,900 392,840 21,219,947,100
롯데웰푸드 (280360) 112,500 3100 2.83 109,100 114,100 109,100 20,981 2,361,163,500
케이씨텍 (281820) 38,550 -200 -.52 38,900 40,800 38,000 256,715 10,109,981,200
BGF리테일 (282330) 103,800 -900 -.86 104,000 104,700 102,800 59,434 6,163,166,700
쿠쿠홈시스 (284740) 20,300 150 .74 20,100 20,500 19,970 34,591 701,974,050
SK케미칼 (285130) 44,850 600 1.36 44,000 45,150 44,000 32,978 1,478,299,400
SK케미칼우 (28513K) 20,600 -100 -.48 20,100 21,200 20,000 3,003 62,831,100
롯데이노베이트 (286940) 20,650 350 1.72 20,150 20,950 20,150 43,195 892,460,650
하나제약 (293480) 10,440 160 1.56 10,300 10,480 10,300 12,810 133,511,390
신한알파리츠 (293940) 5,890 70 1.2 5,790 5,900 5,790 251,128 1,474,131,450
HDC현대산업개발 (294870) 18,950 -400 -2.07 19,350 19,380 18,900 330,857 6,318,579,260
효성화학 (298000) 40,400 2800 7.45 38,350 41,900 37,600 37,561 1,510,654,900
효성티앤씨 (298020) 239,500 -1500 -.62 239,000 243,000 238,000 13,845 3,324,674,000
효성중공업 (298040) 497,500 -8500 -1.68 513,000 521,000 495,000 85,564 43,064,976,000
HS효성첨단소재 (298050) 210,500 -500 -.24 212,500 219,000 210,000 26,823 5,696,405,500
에어부산 (298690) 2,275 10 .44 2,265 2,285 2,255 233,150 529,486,290
한일시멘트 (300720) 15,950 -250 -1.54 16,200 16,250 15,600 80,488 1,292,683,870
SK바이오사이언스 (302440) 48,000 400 .84 47,600 48,250 47,450 107,598 5,154,487,200
세아제강 (306200) 144,500 -2500 -1.7 145,900 147,000 142,800 11,417 1,649,549,700
현대오토에버 (307950) 140,300 -200 -.14 140,000 141,100 139,300 50,589 7,099,557,700
씨티알모빌리티 (308170) 5,810 0 0 5,810 5,900 5,760 3,894 22,617,350
우리금융지주 (316140) 17,330 90 .52 17,240 17,500 17,160 1,854,169 32,282,726,840
자이에스앤디 (317400) 3,435 40 1.18 3,400 3,470 3,395 59,324 203,903,390
HD현대에너지솔루션 (322000) 26,250 250 .96 25,900 26,300 25,400 110,341 2,873,012,100
카카오뱅크 (323410) 23,950 0 0 23,900 24,300 23,600 643,562 15,483,314,550
SK바이오팜 (326030) 119,100 -5700 -4.57 122,300 122,800 116,900 701,273 83,400,993,600
HD현대중공업 (329180) 347,000 15500 4.68 332,000 354,500 329,000 672,147 231,548,882,500
롯데리츠 (330590) 3,300 25 .76 3,290 3,300 3,260 365,732 1,204,149,750
이지스밸류리츠 (334890) 4,310 45 1.06 4,270 4,320 4,250 50,112 215,589,290
두산퓨얼셀 (336260) 16,990 540 3.28 16,700 17,200 16,540 361,264 6,138,980,850
두산퓨얼셀1우 (33626K) 4,805 90 1.91 4,730 4,850 4,725 20,130 96,821,680
두산퓨얼셀2우B (33626L) 7,730 50 .65 7,740 7,940 7,680 5,068 39,295,870
솔루스첨단소재 (336370) 10,340 330 3.3 10,040 10,410 10,040 347,289 3,577,497,700
솔루스첨단소재1우 (33637K) 2,235 75 3.47 2,150 2,235 2,150 84,119 184,651,170
솔루스첨단소재2우B (33637L) 4,455 75 1.71 4,395 4,495 4,310 9,890 44,040,295
NH프라임리츠 (338100) 4,500 60 1.35 4,440 4,505 4,430 41,773 187,114,145
교촌에프앤비 (339770) 5,550 50 .91 5,500 5,630 5,480 76,588 423,013,610
KCC글라스 (344820) 33,450 0 0 33,450 33,750 33,350 68,083 2,282,312,500
제이알글로벌리츠 (348950) 2,465 0 0 2,485 2,490 2,460 576,992 1,424,617,835
이지스레지던스리츠 (350520) 3,980 0 0 3,985 4,000 3,960 34,635 138,069,665
하이브 (352820) 245,000 2000 .82 245,000 245,500 240,000 138,868 33,770,992,500
대덕전자 (353200) 20,000 -350 -1.72 20,600 21,100 19,980 866,523 17,755,133,720
대덕전자1우 (35320K) 8,250 30 .36 8,300 8,300 8,210 3,021 24,912,300
코람코라이프인프라리츠 (357120) 4,095 10 .24 4,095 4,135 4,080 145,119 594,604,815
미래에셋맵스리츠 (357250) 2,515 10 .4 2,485 2,515 2,485 70,056 175,464,970
마스턴프리미어리츠 (357430) 1,511 3 .2 1,513 1,514 1,505 19,041 28,779,822
SK아이이테크놀로지 (361610) 27,150 1450 5.64 25,700 27,500 25,600 478,694 12,900,093,800
티와이홀딩스 (363280) 2,630 -35 -1.31 2,665 2,665 2,605 25,123 66,204,720
티와이홀딩스우 (36328K) 3,990 0 0 3,990 4,125 3,870 16,497 64,517,715
ESR켄달스퀘어리츠 (365550) 4,840 30 .62 4,870 4,870 4,820 154,115 746,735,385
한컴라이프케어 (372910) 3,450 45 1.32 3,695 3,735 3,430 2,973,778 10,692,614,280
LG에너지솔루션 (373220) 366,000 15500 4.42 353,500 370,500 353,500 332,886 121,526,945,000
DL이앤씨 (375500) 39,550 750 1.93 38,900 39,600 38,700 261,094 10,270,642,450
DL이앤씨우 (37550K) 16,500 60 .36 16,400 16,550 16,360 4,405 72,611,260
DL이앤씨2우(전환) (37550L) 24,050 450 1.91 23,850 24,100 23,500 3,792 90,926,950
디앤디플랫폼리츠 (377190) 3,130 15 .48 3,115 3,160 3,115 99,891 313,529,410
카카오페이 (377300) 32,400 600 1.89 31,700 33,000 31,400 323,503 10,512,885,050
바이오노트 (377740) 4,590 -30 -.65 4,640 4,670 4,580 102,307 470,108,970
화승알앤에이 (378850) 3,040 50 1.67 2,990 3,150 2,990 42,871 130,627,440
케이카 (381970) 13,110 -340 -2.53 13,450 13,480 13,100 135,174 1,784,948,410
F&F (383220) 71,700 -2100 -2.85 73,800 73,800 71,700 92,288 6,686,735,300
LX홀딩스 (383800) 6,830 10 .15 6,810 6,850 6,790 325,836 2,220,702,660
LX홀딩스1우 (38380K) 7,940 30 .38 7,900 7,990 7,810 766 6,053,080
SK리츠 (395400) 5,040 40 .8 5,000 5,090 5,000 304,700 1,539,877,340
미래에셋글로벌리츠 (396690) 2,620 20 .77 2,600 2,650 2,595 67,757 177,174,075
NH올원리츠 (400760) 3,455 15 .44 3,400 3,470 3,400 56,294 194,222,125
SK스퀘어 (402340) 104,300 5200 5.25 100,800 106,600 100,400 407,925 42,735,703,600
쏘카 (403550) 15,110 10 .07 15,100 15,180 15,010 3,345 50,512,230
신한서부티엔디리츠 (404990) 3,430 0 0 3,425 3,465 3,420 47,185 161,811,365
KB발해인프라 (415640) 7,390 10 .14 7,410 7,420 7,350 84,424 622,132,420
코람코더원리츠 (417310) 4,680 60 1.3 4,620 4,680 4,585 67,184 312,052,125
KB스타리츠 (432320) 3,435 160 4.89 3,310 3,435 3,290 103,225 350,710,555
HD현대마린솔루션 (443060) 162,500 7000 4.5 156,300 164,800 155,000 190,439 30,623,610,800
유니드비티플러스 (446070) 3,810 150 4.1 3,660 3,835 3,660 65,084 245,468,035
삼성FN리츠 (448730) 4,530 15 .33 4,525 4,560 4,510 49,172 222,755,740
에코프로머티 (450080) 93,000 11300 13.83 81,700 95,500 81,200 3,916,274 354,408,864,400
코오롱모빌리티그룹 (450140) 2,700 -40 -1.46 2,740 2,765 2,670 398,107 1,078,702,525
코오롱모빌리티그룹우 (45014K) 4,360 -40 -.91 4,445 4,445 4,315 10,284 44,728,005
한화리츠 (451800) 3,530 15 .43 3,510 3,530 3,505 623,089 2,193,589,890
한화갤러리아 (452260) 1,311 -23 -1.72 1,334 1,335 1,308 1,489,475 1,959,862,547
한화갤러리아우 (45226K) 2,350 -50 -2.08 2,395 2,395 2,325 11,776 27,543,660
현대그린푸드 (453340) 13,530 30 .22 13,540 13,560 13,450 20,553 277,379,760
두산로보틱스 (454910) 74,100 -2200 -2.88 76,000 76,300 72,800 1,262,379 93,964,779,700
OCI (456040) 66,400 1400 2.15 65,400 66,900 64,300 116,945 7,708,079,300
이수스페셜티케미컬 (457190) 50,800 1050 2.11 50,500 51,600 48,950 857,722 43,179,356,550
동국씨엠 (460850) 6,750 -100 -1.46 6,840 6,880 6,730 111,218 755,909,280
동국제강 (460860) 8,400 -40 -.47 8,440 8,620 8,370 139,812 1,180,828,750
조선내화 (462520) 14,870 130 .88 14,650 14,930 14,530 14,113 207,846,090
시프트업 (462870) 64,000 1500 2.4 62,800 64,300 62,500 237,258 15,078,781,400
STX그린로지스 (465770) 8,740 10 .11 8,720 8,830 8,620 66,775 582,928,130
SK이터닉스 (475150) 15,370 -60 -.39 15,400 15,670 15,120 728,389 11,180,461,940
더본코리아 (475560) 31,100 450 1.47 30,650 31,200 30,500 110,132 3,399,079,800
신한글로벌액티브리츠 (481850) 1,710 14 .83 1,696 1,723 1,599 128,383 218,073,728
엠앤씨솔루션 (484870) 66,600 -1100 -1.62 67,700 68,900 64,100 186,721 12,340,076,400
HS효성 (487570) 31,500 900 2.94 30,600 31,550 30,600 22,213 692,656,650
한화비전 (489790) 50,500 -1300 -2.51 51,500 52,800 49,700 2,984,177 152,005,789,850
GS피앤엘 (499790) 20,150 150 .75 20,000 20,400 19,920 47,104 946,255,580
엘브이엠씨홀딩스 (900140) 1,703 43 2.59 1,660 1,741 1,660 440,967 755,252,884
프레스티지바이오파마 (950210) 14,700 -720 -4.67 15,420 15,420 14,600 186,191 2,756,367,070

Leave a Comment