KOSPI 20250221

KOSPI 일별 조회 데이터 [962] (2025-02-21)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,260 20 .32 6,250 6,270 6,200 27,891 174,121,260
KR모터스 (000040) 422 28 7.11 395 459 395 3,963,426 1,728,267,542
경방 (000050) 6,310 20 .32 6,290 6,330 6,280 2,911 18,355,720
삼양홀딩스 (000070) 63,000 -600 -.94 63,700 63,800 63,000 12,474 788,234,600
삼양홀딩스우 (000075) 61,400 500 .82 60,900 61,400 60,700 763 46,541,000
하이트진로 (000080) 19,400 0 0 19,390 19,400 19,290 81,198 1,570,337,070
하이트진로2우B (000087) 15,170 -60 -.39 15,240 15,260 15,170 1,494 22,713,320
유한양행 (000100) 122,400 200 .16 122,700 123,800 122,000 470,516 57,701,232,900
유한양행우 (000105) 109,100 600 .55 107,800 109,700 107,800 4,388 477,827,300
CJ대한통운 (000120) 97,100 -400 -.41 97,500 97,700 95,000 58,345 5,609,152,000
하이트진로홀딩스 (000140) 8,870 0 0 8,900 8,900 8,850 4,304 38,162,670
하이트진로홀딩스우 (000145) 10,290 90 .88 10,200 10,290 10,200 109 1,113,250
두산 (000150) 376,000 33500 9.78 348,500 380,000 345,500 232,910 85,120,293,500
두산우 (000155) 161,200 11000 7.32 150,700 164,000 149,800 27,705 4,392,120,200
두산2우B (000157) 141,400 9700 7.37 131,700 142,900 131,700 8,828 1,231,240,500
성창기업지주 (000180) 1,289 -1 -.08 1,285 1,293 1,285 9,138 11,777,242
DL (000210) 34,050 -500 -1.45 34,700 34,700 33,950 40,785 1,394,107,050
DL우 (000215) 19,380 40 .21 19,330 19,480 19,000 493 9,538,560
유유제약 (000220) 4,555 10 .22 4,560 4,595 4,535 37,561 171,367,295
유유제약1우 (000225) 4,835 20 .42 4,855 4,855 4,795 6,592 31,878,745
유유제약2우B (000227) 9,700 20 .21 9,680 9,710 9,650 1,084 10,483,040
일동홀딩스 (000230) 6,570 -10 -.15 6,580 6,630 6,540 7,824 51,394,910
한국앤컴퍼니 (000240) 16,080 -110 -.68 16,200 16,210 16,060 101,172 1,630,132,730
기아 (000270) 94,600 100 .11 95,800 96,700 94,300 960,186 91,256,925,200
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 14,040 140 1.01 13,880 14,100 13,880 9,384 131,487,890
노루홀딩스우 (000325) 29,050 50 .17 29,150 29,150 28,950 106 3,072,350
한화손해보험 (000370) 4,115 -5 -.12 4,110 4,140 4,090 207,548 852,986,400
삼화페인트 (000390) 6,530 20 .31 6,480 6,560 6,470 33,087 215,478,620
롯데손해보험 (000400) 1,862 6 .32 1,873 1,873 1,855 107,279 199,645,243
대원강업 (000430) 3,770 15 .4 3,800 3,830 3,755 49,651 187,545,425
CR홀딩스 (000480) 5,460 -40 -.73 5,490 5,510 5,440 10,900 59,510,330
대동 (000490) 11,990 -80 -.66 12,040 12,140 11,880 412,167 4,939,793,880
가온전선 (000500) 57,000 -300 -.52 57,000 58,000 56,400 56,214 3,215,019,200
삼일제약 (000520) 12,330 140 1.15 12,200 12,440 12,160 129,206 1,587,459,790
흥국화재 (000540) 3,290 -25 -.75 3,300 3,310 3,280 60,630 199,483,255
흥국화재우 (000545) 5,030 10 .2 5,010 5,030 5,000 1,395 6,982,730
CS홀딩스 (000590) 74,600 1100 1.5 73,700 74,800 73,200 705 52,112,700
동아쏘시오홀딩스 (000640) 97,800 400 .41 97,500 99,600 97,000 11,756 1,157,017,200
천일고속 (000650) 39,450 -50 -.13 39,100 39,500 39,100 17 669,250
SK하이닉스 (000660) 209,500 -2500 -1.18 209,500 211,000 205,500 2,601,151 542,257,643,792
영풍 (000670) 414,000 -3000 -.72 420,000 420,000 408,000 2,799 1,151,998,000
LS네트웍스 (000680) 4,270 -155 -3.5 4,310 4,360 4,235 1,484,192 6,338,841,230
유수홀딩스 (000700) 5,450 50 .93 5,400 5,470 5,400 23,541 128,022,630
현대건설 (000720) 35,300 -350 -.98 35,700 35,900 35,000 582,188 20,573,705,900
현대건설우 (000725) 52,400 400 .77 52,000 54,100 51,100 3,515 183,531,200
이화산업 (000760) 10,800 470 4.55 10,260 10,800 10,260 188 1,986,190
삼성화재 (000810) 389,500 -6500 -1.64 396,000 396,000 388,000 72,004 28,142,195,500
삼성화재우 (000815) 292,000 -7000 -2.34 296,000 297,500 292,000 8,239 2,419,364,000
화천기공 (000850) 30,350 350 1.17 29,800 30,900 29,800 9,281 282,242,250
강남제비스코 (000860) 24,600 100 .41 24,600 24,700 24,200 2,192 53,792,600
한화 (000880) 43,000 -1050 -2.38 43,100 44,200 42,350 1,018,636 44,118,375,850
한화우 (000885) 41,900 0 0 41,900 42,000 41,600 233 9,752,950
한화3우B (00088K) 18,300 -30 -.16 18,310 18,580 18,010 111,784 2,046,868,030
보해양조 (000890) 468 -2 -.43 470 476 467 139,183 65,657,573
유니온 (000910) 6,030 -100 -1.63 6,070 6,570 5,970 5,036,177 31,786,912,050
전방 (000950) 18,610 230 1.25 18,380 18,890 18,300 488 8,946,440
한국주철관 (000970) 6,180 70 1.15 6,100 6,220 6,100 22,748 140,434,400
DB하이텍 (000990) 46,450 750 1.64 45,750 46,950 44,700 511,491 23,386,522,700
페이퍼코리아 (001020) 755 -13 -1.69 764 781 737 223,054 167,361,789
CJ (001040) 108,100 4100 3.94 103,800 109,500 103,000 144,680 15,563,527,300
CJ우 (001045) 60,200 1000 1.69 59,000 60,500 59,000 3,606 216,024,100
CJ4우(전환) (00104K) 86,400 1700 2.01 84,700 87,400 84,200 13,279 1,145,611,600
JW중외제약 (001060) 23,150 150 .65 23,150 23,550 22,950 90,680 2,107,756,750
JW중외제약우 (001065) 29,850 -50 -.17 30,000 30,000 29,100 37 1,101,450
JW중외제약2우B (001067) 60,700 -1000 -1.62 62,300 62,300 60,700 5 305,400
대한방직 (001070) 5,390 -30 -.55 5,360 5,470 5,360 2,391 12,866,060
만호제강 (001080) 22,350 -100 -.45 21,850 22,650 21,850 2,986 66,485,250
LX인터내셔널 (001120) 28,500 0 0 28,600 28,800 28,450 540,647 15,420,689,050
대한제분 (001130) 129,400 -1500 -1.15 129,500 130,600 129,000 704 91,113,700
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,680 -35 -1.29 2,715 2,745 2,660 630,723 1,698,458,745
금호전기 (001210) 799 0 0 813 813 777 387,935 305,597,772
동국홀딩스 (001230) 7,440 80 1.09 7,370 7,640 7,360 86,793 650,846,500
GS글로벌 (001250) 2,700 -15 -.55 2,715 2,765 2,695 635,715 1,726,878,055
남광토건 (001260) 8,100 -70 -.86 8,150 8,150 8,030 14,643 118,388,340
부국증권 (001270) 27,100 0 0 27,050 27,150 26,850 2,877 77,892,450
부국증권우 (001275) 21,900 -50 -.23 22,000 22,000 21,900 105 2,302,300
상상인증권 (001290) 427 2 .47 426 429 422 23,158 9,862,793
백광산업 (001340) 7,330 140 1.95 7,190 7,350 7,150 198,844 1,444,444,200
삼성제약 (001360) 1,601 3 .19 1,598 1,649 1,585 644,416 1,043,447,553
SG글로벌 (001380) 3,395 -95 -2.72 3,445 3,560 3,395 726,336 2,524,046,660
KG케미칼 (001390) 3,930 45 1.16 3,880 3,940 3,830 207,033 805,449,000
태원물산 (001420) 3,335 35 1.06 3,350 3,350 3,300 2,496 8,298,510
세아베스틸지주 (001430) 19,840 180 .92 19,520 20,200 19,520 103,784 2,052,517,110
대한전선 (001440) 12,910 -60 -.46 12,980 13,030 12,830 957,214 12,388,475,040
현대해상 (001450) 24,000 -450 -1.84 24,350 24,400 24,000 458,272 11,049,769,600
BYC (001460) 27,550 50 .18 27,500 27,900 27,350 716 19,756,750
BYC우 (001465) 12,540 40 .32 12,500 12,590 12,450 6,890 86,076,030
삼부토건 (001470) 922 -5 -.54 922 948 910 4,009,571 3,712,271,045
현대차증권 (001500) 6,350 30 .47 6,330 6,390 6,330 107,605 684,039,300
SK증권 (001510) 484 0 0 484 486 482 323,794 156,602,719
SK증권우 (001515) 1,754 23 1.33 1,760 1,760 1,707 1,409 2,461,008
동양 (001520) 671 1 .15 670 673 670 65,728 44,099,500
동양우 (001525) 4,165 70 1.71 4,165 4,165 4,150 125 518,825
동양2우B (001527) 8,490 110 1.31 8,370 8,490 8,300 18 151,630
DI동일 (001530) 47,000 1550 3.41 45,500 47,050 45,500 39,609 1,840,702,500
조비 (001550) 10,970 10 .09 11,040 11,040 10,960 5,867 64,477,110
제일연마 (001560) 9,590 -230 -2.34 9,720 9,800 9,590 17,272 167,070,410
금양 (001570) 19,190 2510 15.05 16,980 20,500 16,910 12,677,978 243,864,124,820
케이비아이동국실업 (001620) 489 5 1.03 485 489 478 94,609 45,520,047
종근당홀딩스 (001630) 45,700 350 .77 45,250 45,750 45,200 7,356 334,752,550
대상 (001680) 23,000 950 4.31 22,300 23,250 21,900 314,453 7,156,348,800
대상우 (001685) 17,360 450 2.66 16,950 17,400 16,850 15,546 267,312,360
신영증권 (001720) 84,400 -600 -.71 85,000 85,800 84,000 2,798 236,668,200
SK네트웍스 (001740) 4,535 90 2.02 4,465 4,550 4,445 446,181 2,012,283,840
한양증권 (001750) 12,210 -40 -.33 12,220 12,290 12,080 17,474 213,169,760
한양증권우 (001755) 12,880 -70 -.54 12,990 12,990 12,880 527 6,816,790
SHD (001770) 14,410 560 4.04 13,850 14,700 13,790 5,415 76,262,810
알루코 (001780) 2,255 10 .45 2,245 2,310 2,240 440,317 996,030,210
대한제당 (001790) 2,685 5 .19 2,680 2,695 2,675 62,374 167,229,075
대한제당우 (001795) 2,270 15 .67 2,295 2,300 2,250 5,472 12,351,765
오리온홀딩스 (001800) 15,790 30 .19 15,800 15,860 15,690 97,856 1,546,033,420
삼화콘덴서 (001820) 30,200 100 .33 29,900 30,350 29,500 52,264 1,561,240,150
KISCO홀딩스 (001940) 19,390 180 .94 19,140 19,470 19,140 15,924 307,820,940
코오롱 (002020) 17,190 -210 -1.21 17,410 17,430 17,100 46,094 794,182,120
코오롱우 (002025) 12,890 -150 -1.15 13,080 13,200 12,890 3,323 43,649,460
아세아 (002030) 257,500 3000 1.18 254,500 258,500 253,500 1,084 277,586,500
비비안 (002070) 828 3 .36 832 835 819 73,432 60,747,655
경농 (002100) 9,330 60 .65 9,270 9,430 9,230 23,375 217,961,910
고려산업 (002140) 2,965 35 1.19 2,930 2,970 2,900 206,579 604,961,600
도화엔지니어링 (002150) 6,720 -80 -1.18 6,800 6,800 6,720 43,384 293,288,220
삼양통상 (002170) 47,800 -550 -1.14 48,250 48,800 47,650 2,444 117,163,850
한국수출포장 (002200) 2,725 40 1.49 2,680 2,735 2,665 151,281 409,101,760
동성제약 (002210) 3,895 35 .91 3,860 3,915 3,810 49,195 190,646,805
한일철강 (002220) 1,994 -3 -.15 1,997 2,025 1,951 63,090 125,113,144
고려제강 (002240) 18,170 -10 -.06 18,200 18,340 18,160 8,572 156,447,360
아세아제지 (002310) 7,410 -10 -.13 7,410 7,430 7,360 211,986 1,568,133,240
한진 (002320) 19,650 30 .15 19,520 19,690 19,520 6,806 133,532,380
넥센타이어 (002350) 5,450 0 0 5,440 5,540 5,410 248,573 1,359,292,340
넥센타이어1우B (002355) 2,825 -25 -.88 2,900 2,900 2,815 13,519 38,370,865
SH에너지화학 (002360) 501 -2 -.4 502 504 500 240,295 120,650,297
KCC (002380) 275,500 -3000 -1.08 282,000 283,500 275,000 29,388 8,154,787,500
한독 (002390) 11,770 -30 -.25 11,650 11,880 11,650 23,626 278,573,640
범양건영 (002410) 3,200 -5 -.16 3,105 3,235 3,100 956,179 3,037,860,650
세기상사 (002420) 5,200 70 1.36 5,070 5,290 5,010 3,022 15,512,300
삼익악기 (002450) 1,258 -38 -2.93 1,271 1,287 1,246 479,056 602,633,893
HS화성 (002460) 9,380 -10 -.11 9,390 9,570 9,330 27,389 258,585,910
조흥 (002600) 166,700 1300 .79 166,700 166,700 166,700 1 166,700
제일파마홀딩스 (002620) 7,340 -10 -.14 7,320 7,370 7,270 1,081 7,947,390
오리엔트바이오 (002630) 1,687 67 4.14 1,665 1,818 1,634 28,228,461 48,777,843,662
동일제강 (002690) 1,231 8 .65 1,234 1,260 1,219 20,288 25,090,323
신일전자 (002700) 1,487 30 2.06 1,455 1,490 1,455 354,846 523,480,380
TCC스틸 (002710) 28,750 1050 3.79 28,600 29,450 27,900 514,511 14,735,075,550
국제약품 (002720) 5,020 25 .5 4,995 5,050 4,970 72,316 362,399,945
보락 (002760) 1,090 -8 -.73 1,099 1,102 1,087 195,091 213,260,274
진흥기업 (002780) 842 -10 -1.17 860 860 839 186,561 157,852,192
진흥기업우B (002785) 3,145 15 .48 3,375 3,375 3,140 973 3,102,710
진흥기업2우B (002787) 9,940 240 2.47 9,700 9,940 9,690 66 640,500
아모레G (002790) 22,100 -300 -1.34 22,450 22,450 21,950 210,078 4,648,729,550
아모레G우 (002795) 9,100 -20 -.22 9,100 9,150 9,030 13,984 127,006,360
아모레G3우(전환) (00279K) 18,220 -50 -.27 18,270 18,450 18,210 3,073 56,128,780
삼영무역 (002810) 12,950 260 2.05 12,700 12,960 12,670 12,105 155,421,590
SUN&L (002820) 2,715 0 0 2,895 2,895 2,705 3,616 9,909,130
미원상사 (002840) 181,300 -600 -.33 181,900 181,900 179,900 1,198 217,241,700
신풍 (002870) 1,200 -39 -3.15 1,239 1,245 1,190 189,381 229,053,220
대유에이텍 (002880) 1,017 -7 -.68 1,024 1,029 1,013 14,566 14,850,150
TYM (002900) 5,120 0 0 5,040 5,160 5,040 251,014 1,283,407,940
유성기업 (002920) 1,867 7 .38 1,864 1,874 1,859 20,205 37,672,746
한국쉘석유 (002960) 318,000 2000 .63 316,000 320,000 316,000 1,587 505,345,000
금호건설 (002990) 2,715 65 2.45 2,655 2,850 2,655 129,900 353,903,190
금호건설우 (002995) 13,270 310 2.39 12,960 13,270 12,960 2,593 34,002,220
부광약품 (003000) 4,975 -25 -.5 5,000 5,040 4,940 103,909 515,310,740
혜인 (003010) 5,340 30 .56 5,310 5,390 5,270 42,829 228,591,590
세아제강지주 (003030) 226,500 -3500 -1.52 230,000 251,000 221,500 20,588 4,767,705,000
에이프로젠바이오로직스 (003060) 810 -9 -1.1 819 835 800 497,733 405,781,258
코오롱글로벌 (003070) 9,120 10 .11 9,110 9,190 9,050 26,795 243,719,420
코오롱글로벌우 (003075) 15,500 -70 -.45 15,570 15,600 15,500 3,635 56,473,870
성보화학 (003080) 2,460 10 .41 2,435 2,460 2,435 20,781 50,830,375
대웅 (003090) 21,150 200 .95 21,000 21,350 21,000 27,600 584,908,200
일성아이에스 (003120) 15,540 -10 -.06 15,550 15,600 15,500 3,714 57,615,500
디아이 (003160) 17,960 -420 -2.29 18,780 19,380 17,760 2,075,358 38,541,451,290
일신방직 (003200) 8,230 -110 -1.32 8,340 8,350 8,220 32,467 268,726,800
대원제약 (003220) 14,460 -70 -.48 14,550 14,570 14,430 36,971 535,306,190
삼양식품 (003230) 906,000 26000 2.95 880,000 919,000 870,000 72,153 65,216,492,000
태광산업 (003240) 722,000 8000 1.12 711,000 724,000 703,000 1,334 957,328,000
흥아해운 (003280) 1,795 -26 -1.43 1,810 1,832 1,770 1,923,889 3,447,172,082
한일홀딩스 (003300) 13,860 -40 -.29 13,950 13,960 13,850 3,139 43,609,880
한국화장품제조 (003350) 48,700 -1050 -2.11 49,300 49,900 47,700 135,688 6,605,655,250
유화증권 (003460) 2,195 0 0 2,195 2,195 2,180 4,691 10,266,975
유화증권우 (003465) 2,150 -45 -2.05 2,220 2,220 2,135 388 832,840
유안타증권 (003470) 2,680 10 .37 2,685 2,685 2,660 416,351 1,110,725,925
유안타증권우 (003475) 2,930 10 .34 2,945 2,945 2,920 1,540 4,512,985
한진중공업홀딩스 (003480) 3,490 -10 -.29 3,470 3,505 3,460 18,170 63,314,540
대한항공 (003490) 24,450 200 .82 24,300 24,700 24,200 1,613,177 39,501,195,000
대한항공우 (003495) 22,250 -50 -.22 22,150 22,400 22,150 3,128 69,792,450
영진약품 (003520) 2,080 10 .48 2,065 2,090 2,060 105,465 218,914,110
한화투자증권 (003530) 3,615 -110 -2.95 3,705 3,705 3,600 1,150,598 4,178,556,565
한화투자증권우 (003535) 6,350 60 .95 6,300 6,370 6,300 4,332 27,327,000
대신증권 (003540) 17,260 40 .23 17,220 17,290 17,160 52,077 898,993,260
대신증권우 (003545) 16,410 70 .43 16,350 16,450 16,280 80,415 1,315,890,540
대신증권2우B (003547) 15,700 10 .06 15,760 15,760 15,670 26,762 419,930,950
LG (003550) 70,600 200 .28 70,600 71,100 70,300 191,183 13,509,522,600
LG우 (003555) 57,500 0 0 57,500 57,800 57,400 6,090 350,034,600
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 31,850 2400 8.15 29,000 31,900 28,600 294,076 9,062,897,050
HLB글로벌 (003580) 4,320 -80 -1.82 4,400 4,480 4,320 120,519 528,677,275
방림 (003610) 3,765 -35 -.92 3,800 3,910 3,650 76,821 292,651,810
KG모빌리티 (003620) 3,865 60 1.58 3,820 3,900 3,780 264,078 1,017,793,210
미창석유 (003650) 90,000 0 0 90,900 90,900 90,000 393 35,488,500
포스코퓨처엠 (003670) 145,700 2700 1.89 144,000 148,400 142,600 555,463 80,811,142,000
한성기업 (003680) 4,850 0 0 4,840 4,870 4,835 31,607 153,431,255
코리안리 (003690) 8,220 -60 -.72 8,280 8,300 8,200 242,402 1,996,848,290
삼영 (003720) 4,765 45 .95 4,845 4,950 4,750 463,911 2,250,668,320
진양산업 (003780) 10,040 -460 -4.38 10,500 10,770 10,030 310,249 3,215,550,930
대한화섬 (003830) 106,800 700 .66 106,900 106,900 106,100 580 61,726,200
보령 (003850) 10,380 50 .48 10,330 10,440 10,290 78,290 812,095,190
남양유업 (003920) 75,200 -1600 -2.08 76,800 77,200 74,000 20,836 1,572,951,400
남양유업우 (003925) 42,300 -1450 -3.31 43,750 43,750 41,250 12,727 535,804,650
사조대림 (003960) 43,000 500 1.18 42,500 43,500 41,850 35,943 1,533,960,300
롯데정밀화학 (004000) 42,550 -750 -1.73 43,700 43,700 42,400 37,917 1,618,538,100
현대제철 (004020) 26,450 900 3.52 26,900 28,200 26,350 2,663,414 71,964,508,500
SG세계물산 (004060) 329 0 0 330 330 325 141,072 46,248,066
신흥 (004080) 14,500 10 .07 14,570 14,570 14,430 946 13,686,740
한국석유 (004090) 13,330 30 .23 13,380 13,410 13,160 132,744 1,762,174,090
태양금속 (004100) 3,245 75 2.37 3,185 3,250 3,165 739,237 2,380,323,660
태양금속우 (004105) 5,130 80 1.58 5,050 5,170 5,050 15,735 80,471,620
동방 (004140) 2,165 30 1.41 2,140 2,230 2,140 933,746 2,028,689,025
한솔홀딩스 (004150) 2,475 0 0 2,480 2,480 2,460 31,494 77,690,845
신세계 (004170) 149,000 200 .13 147,400 149,600 146,800 24,764 3,685,753,900
NPC (004250) 4,180 -10 -.24 4,205 4,275 4,145 22,753 95,331,975
NPC우 (004255) 2,445 35 1.45 2,440 2,445 2,410 1,721 4,180,900
남성 (004270) 1,077 -6 -.55 1,090 1,096 1,071 36,705 39,671,595
현대약품 (004310) 3,465 0 0 3,475 3,500 3,460 50,188 174,261,640
세방 (004360) 12,220 -40 -.33 12,390 12,390 12,110 39,811 485,430,880
세방우 (004365) 7,950 -50 -.63 8,040 8,040 7,940 633 5,044,470
농심 (004370) 350,000 -1000 -.28 352,000 352,000 345,500 24,202 8,436,800,000
삼익THK (004380) 13,100 -140 -1.06 13,140 13,550 13,080 295,855 3,923,112,220
서울식품 (004410) 144 0 0 144 144 143 466,047 66,878,102
서울식품우 (004415) 1,202 11 .92 1,194 1,209 1,194 3,461 4,150,731
송원산업 (004430) 12,630 70 .56 12,560 12,650 12,370 24,437 305,181,990
삼일씨엔에스 (004440) 4,575 -20 -.44 4,550 4,635 4,500 59,407 269,429,400
삼화왕관 (004450) 31,050 50 .16 31,050 31,300 30,650 1,869 57,812,200
세방전지 (004490) 78,500 200 .26 78,800 80,400 78,100 42,411 3,349,293,500
깨끗한나라 (004540) 2,370 20 .85 2,355 2,395 2,340 94,087 222,778,125
깨끗한나라우 (004545) 12,000 440 3.81 12,000 12,020 11,980 1,589 19,059,820
현대비앤지스틸 (004560) 13,460 440 3.38 13,090 13,720 13,070 145,695 1,954,228,170
삼천리 (004690) 90,300 -100 -.11 90,200 90,700 90,000 4,908 443,202,600
조광피혁 (004700) 53,300 -100 -.19 53,000 53,800 52,700 423 22,371,200
한솔테크닉스 (004710) 4,320 5 .12 4,345 4,365 4,270 69,196 298,868,150
팜젠사이언스 (004720) 4,420 25 .57 4,395 4,440 4,300 11,230 49,212,140
써니전자 (004770) 2,195 25 1.15 2,175 2,195 2,140 450,626 978,614,650
효성 (004800) 48,650 50 .1 48,400 48,750 48,150 9,702 470,418,950
덕성 (004830) 8,300 270 3.36 8,030 8,500 7,990 1,048,905 8,684,155,220
덕성우 (004835) 13,550 800 6.27 12,640 14,500 12,610 66,129 906,377,810
DRB동일 (004840) 4,425 25 .57 4,485 4,485 4,225 19,942 87,472,030
티웨이홀딩스 (004870) 714 -5 -.7 717 718 708 944,952 672,240,722
동일산업 (004890) 41,050 -150 -.36 41,150 41,200 40,250 943 38,481,000
조광페인트 (004910) 5,900 -50 -.84 6,100 6,100 5,900 32,669 192,932,740
씨아이테크 (004920) 1,072 2 .19 1,073 1,074 1,059 17,368 18,566,984
한신공영 (004960) 6,520 30 .46 6,450 6,560 6,440 12,563 81,546,550
신라교역 (004970) 8,750 0 0 8,750 8,770 8,660 7,866 68,626,760
성신양회 (004980) 7,590 -50 -.65 7,630 7,720 7,550 33,976 258,094,080
성신양회우 (004985) 10,510 -240 -2.23 10,740 10,740 10,490 6,681 70,429,790
롯데지주 (004990) 22,850 100 .44 22,800 23,200 22,600 126,274 2,902,140,250
롯데지주우 (00499K) 26,150 250 .97 25,900 26,200 25,450 689 17,899,150
휴스틸 (005010) 4,360 30 .69 4,450 4,535 4,300 1,963,089 8,676,894,920
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 56,600 2100 3.85 55,400 57,300 54,100 756,598 42,316,784,400
SGC에너지 (005090) 23,450 250 1.08 23,300 23,500 23,250 11,376 266,314,750
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,300 100 .11 90,700 91,600 88,400 35,471 3,207,506,200
녹십자홀딩스 (005250) 14,410 10 .07 14,400 14,540 14,280 44,238 639,234,430
녹십자홀딩스2우 (005257) 22,650 0 0 22,750 22,800 22,650 256 5,830,850
롯데칠성 (005300) 105,900 -1000 -.94 106,900 106,900 105,500 21,430 2,272,401,900
롯데칠성우 (005305) 66,000 100 .15 65,700 66,200 65,500 316 20,797,600
온타이드 (005320) 501 2 .4 499 513 499 58,534 29,368,269
모나미 (005360) 2,085 -30 -1.42 2,115 2,120 2,085 11,711 24,577,185
현대차 (005380) 206,000 3000 1.48 209,000 211,000 204,000 713,842 147,660,204,000
현대차우 (005385) 160,100 3300 2.1 158,200 160,100 157,300 71,281 11,349,721,700
현대차2우B (005387) 166,000 5000 3.11 162,500 166,000 161,200 148,088 24,312,557,300
현대차3우B (005389) 158,500 2600 1.67 157,100 159,000 156,500 24,390 3,849,593,400
신성통상 (005390) 2,195 5 .23 2,190 2,200 2,170 76,882 168,024,345
코스모화학 (005420) 21,050 200 .96 20,850 21,450 20,750 229,459 4,821,708,800
한국공항 (005430) 53,500 1500 2.88 52,000 53,700 52,000 12,109 641,973,900
현대지에프홀딩스 (005440) 5,480 260 4.98 5,310 5,500 5,240 332,358 1,788,888,130
POSCO홀딩스 (005490) 282,000 13500 5.03 276,000 290,000 273,500 1,048,438 296,677,510,000
삼진제약 (005500) 17,700 -70 -.39 17,830 17,830 17,570 19,189 339,729,210
SPC삼립 (005610) 47,800 -300 -.62 48,200 48,400 47,650 4,875 233,533,750
삼영전자 (005680) 10,400 50 .48 10,370 10,400 10,320 7,582 78,555,180
파미셀 (005690) 11,300 470 4.34 10,930 11,750 10,880 2,665,227 30,375,706,350
넥센 (005720) 4,435 20 .45 4,435 4,445 4,395 17,392 76,955,585
넥센우 (005725) 3,020 -20 -.66 3,145 3,145 2,970 592 1,794,925
크라운해태홀딩스 (005740) 5,470 40 .74 5,430 5,480 5,400 7,350 40,058,460
크라운해태홀딩스우 (005745) 7,550 -250 -3.21 7,870 7,870 7,520 7,033 53,240,110
대림B&Co (005750) 3,990 40 1.01 3,950 4,090 3,910 65,244 259,971,610
신영와코루 (005800) 10,350 -10 -.1 10,340 10,350 10,210 5,951 61,110,130
풍산홀딩스 (005810) 28,250 250 .89 28,600 28,900 28,150 50,010 1,421,484,400
원림 (005820) 13,880 70 .51 13,780 13,910 13,780 939 12,995,040
DB손해보험 (005830) 98,900 -1900 -1.88 101,300 101,300 98,400 184,220 18,247,952,100
에스엘 (005850) 34,700 5350 18.23 32,000 35,950 30,950 2,533,077 86,949,095,550
휴니드 (005870) 8,300 0 0 8,340 8,420 8,240 170,328 1,416,523,250
대한해운 (005880) 1,792 18 1.01 1,781 1,818 1,760 2,668,385 4,773,238,161
삼성전자 (005930) 58,200 -200 -.34 58,400 58,500 57,100 22,198,428 1,281,507,475,862
삼성전자우 (005935) 49,000 -550 -1.11 49,450 49,450 48,150 1,052,799 51,190,531,050
NH투자증권 (005940) 15,090 -60 -.4 15,150 15,230 14,900 269,074 4,070,504,510
NH투자증권우 (005945) 13,310 -90 -.67 13,440 13,440 13,310 29,331 392,102,670
이수화학 (005950) 7,040 250 3.68 6,750 7,110 6,750 163,128 1,138,454,230
동부건설 (005960) 3,490 -25 -.71 3,490 3,515 3,475 35,274 123,015,690
동부건설우 (005965) 19,590 0 0 19,570 20,100 19,570 276 5,461,590
동원산업 (006040) 35,050 400 1.15 34,550 35,200 34,550 17,762 621,167,850
화승인더 (006060) 4,980 -40 -.8 5,000 5,020 4,950 96,083 478,501,955
사조오양 (006090) 8,830 -10 -.11 8,840 8,890 8,820 10,030 88,691,840
삼아알미늄 (006110) 34,000 1050 3.19 33,500 34,700 32,750 102,902 3,479,187,050
SK디스커버리 (006120) 36,800 -100 -.27 36,900 36,950 36,600 5,905 217,210,150
SK디스커버리우 (006125) 32,350 300 .94 32,050 32,400 31,850 2,856 91,576,050
한국전자홀딩스 (006200) 756 8 1.07 748 760 748 6,596 4,978,332
제주은행 (006220) 8,290 50 .61 8,260 8,340 8,200 94,315 782,210,530
LS (006260) 120,300 -700 -.58 118,800 121,400 117,600 166,302 19,926,149,100
녹십자 (006280) 133,300 1900 1.45 131,400 133,500 130,800 38,365 5,091,266,300
대원전선 (006340) 3,295 -15 -.45 3,300 3,340 3,285 898,465 2,976,902,395
대원전선우 (006345) 4,425 25 .57 4,400 4,450 4,345 21,392 94,422,400
GS건설 (006360) 18,540 -30 -.16 18,540 18,720 18,420 175,304 3,261,452,260
대구백화점 (006370) 7,260 270 3.86 6,990 7,340 6,950 21,339 153,428,490
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 14,110 0 0 14,080 14,200 14,050 8,738 123,371,230
삼성SDI (006400) 231,500 4500 1.98 227,500 233,000 225,000 382,424 87,974,621,500
삼성SDI우 (006405) 138,700 -1100 -.79 139,800 140,800 138,100 4,504 628,263,100
인스코비 (006490) 1,909 220 13.03 1,710 1,947 1,651 1,973,412 3,550,362,583
대림통상 (006570) 2,495 15 .6 2,480 2,500 2,460 787 1,957,495
대한유화 (006650) 101,500 -1100 -1.07 102,800 103,000 100,100 25,799 2,608,985,600
삼성공조 (006660) 13,520 -230 -1.67 13,270 13,620 13,050 780,431 10,797,948,400
영풍제지 (006740) 1,034 -4 -.39 1,038 1,049 1,026 100,481 104,043,177
미래에셋증권 (006800) 8,660 -200 -2.26 8,860 8,860 8,630 499,080 4,353,546,690
미래에셋증권우 (006805) 4,595 20 .44 4,580 4,615 4,565 25,527 117,204,405
미래에셋증권2우B (00680K) 4,160 -20 -.48 4,165 4,185 4,135 351,114 1,461,689,510
AK홀딩스 (006840) 10,080 60 .6 10,020 10,100 10,010 6,932 69,779,820
신송홀딩스 (006880) 7,300 110 1.53 7,180 7,360 7,100 119,130 857,583,040
태경케미컬 (006890) 11,950 90 .76 11,890 11,980 11,830 25,341 301,137,640
우성 (006980) 14,870 40 .27 14,830 15,040 14,830 576 8,564,250
GS리테일 (007070) 15,990 140 .88 15,860 16,090 15,740 189,154 3,022,242,280
일신석재 (007110) 2,170 -80 -3.56 2,230 2,235 2,150 2,247,822 4,897,428,075
미래아이앤지 (007120) 839 3 .36 838 858 838 78,756 66,757,068
사조산업 (007160) 34,950 -50 -.14 35,000 35,100 34,600 5,406 188,479,950
벽산 (007210) 2,170 25 1.17 2,135 2,170 2,130 219,979 474,468,075
한국특강 (007280) 1,675 25 1.52 1,651 1,675 1,651 53,869 89,931,883
오뚜기 (007310) 392,500 -2000 -.51 395,000 395,000 390,000 1,822 715,691,500
DN오토모티브 (007340) 21,650 400 1.88 21,500 21,900 21,050 84,661 1,819,990,300
에이프로젠 (007460) 762 1 .13 760 770 755 1,281,195 977,360,356
샘표 (007540) 41,250 50 .12 41,100 41,900 40,700 2,485 102,833,650
일양약품 (007570) 11,260 60 .54 11,200 11,320 11,200 25,420 286,548,930
일양약품우 (007575) 11,450 0 0 11,450 11,470 11,230 103 1,169,640
동방아그로 (007590) 6,130 30 .49 6,100 6,130 6,070 1,922 11,709,370
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 41,850 850 2.07 40,500 42,950 40,050 3,274,413 138,055,918,200
국도화학 (007690) 34,000 -100 -.29 34,100 34,500 33,700 16,884 571,571,700
F&F홀딩스 (007700) 12,650 90 .72 12,560 12,790 12,530 6,882 87,264,170
코리아써키트 (007810) 12,840 -400 -3.02 13,440 13,460 12,670 346,795 4,488,701,880
코리아써우 (007815) 5,940 -40 -.67 6,030 6,130 5,850 511 3,031,000
코리아써키트2우B (00781K) 5,550 20 .36 5,870 5,870 5,450 339 1,871,830
서연 (007860) 7,050 120 1.73 7,050 7,140 6,910 93,341 651,666,080
TP (007980) 1,460 -15 -1.02 1,475 1,478 1,456 148,325 216,888,378
사조동아원 (008040) 1,000 -3 -.3 1,004 1,010 999 194,059 194,442,237
대덕 (008060) 7,220 90 1.26 7,120 7,260 7,110 149,299 1,075,119,780
대덕1우 (00806K) 7,470 90 1.22 7,350 7,490 7,300 4,374 32,346,320
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,440 -10 -.18 5,500 5,510 5,400 32,513 177,109,440
NI스틸 (008260) 3,500 65 1.89 3,450 3,590 3,435 354,918 1,250,962,930
남선알미늄 (008350) 1,442 14 .98 1,420 1,448 1,420 428,274 614,509,093
남선알미우 (008355) 15,350 50 .33 15,290 15,900 15,290 534 8,254,030
문배철강 (008420) 2,435 185 8.22 2,290 2,925 2,285 9,961,674 26,596,246,055
서흥 (008490) 16,900 830 5.16 16,040 16,970 16,040 61,791 1,021,587,440
일정실업 (008500) 10,920 30 .28 10,890 11,100 10,890 2,570 28,119,070
윌비스 (008600) 744 -13 -1.72 750 755 728 497,434 367,966,710
아남전자 (008700) 1,795 34 1.93 1,761 1,837 1,753 1,552,984 2,808,771,410
율촌화학 (008730) 32,350 -1650 -4.85 33,850 37,200 31,500 540,128 18,489,602,050
호텔신라 (008770) 41,800 0 0 42,600 42,600 41,750 184,366 7,755,242,500
호텔신라우 (008775) 33,500 -800 -2.33 34,300 34,700 33,100 3,513 118,612,500
금비 (008870) 59,400 -800 -1.33 60,300 60,300 59,400 1,572 93,565,900
한미사이언스 (008930) 28,800 -200 -.69 29,000 29,200 28,750 63,468 1,835,851,900
동양철관 (008970) 669 19 2.92 678 745 664 19,745,071 13,788,315,765
KCTC (009070) 3,895 65 1.7 3,835 3,915 3,830 73,879 286,847,315
경인전자 (009140) 19,100 110 .58 18,850 19,100 18,850 1,053 20,060,610
삼성전기 (009150) 143,200 -700 -.49 144,200 144,500 141,000 213,753 30,446,421,200
삼성전기우 (009155) 63,000 -500 -.79 63,300 63,600 62,400 5,962 374,935,700
SIMPAC (009160) 3,825 45 1.19 3,760 3,885 3,760 70,825 271,060,750
한솔로지스틱스 (009180) 2,265 15 .67 2,250 2,265 2,230 72,235 162,264,980
대양금속 (009190) 1,414 3 .21 1,406 1,420 1,406 56,919 80,433,802
무림페이퍼 (009200) 2,110 25 1.2 2,075 2,115 2,075 195,398 412,274,210
한샘 (009240) 47,050 -50 -.11 47,000 48,000 47,000 30,657 1,456,213,800
신원 (009270) 1,369 -7 -.51 1,373 1,382 1,359 415,278 567,953,550
광동제약 (009290) 5,710 -70 -1.21 5,840 5,840 5,700 31,717 182,300,570
참엔지니어링 (009310) 351 -1 -.28 352 356 345 162,219 56,837,857
아진전자부품 (009320) 1,033 3 .29 1,030 1,039 1,013 35,411 36,636,637
태영건설 (009410) 2,665 55 2.11 2,685 2,705 2,620 67,129 178,887,945
태영건설우 (009415) 4,365 5 .11 4,315 4,395 4,315 1,395 6,089,190
한올바이오파마 (009420) 39,150 1000 2.62 38,500 39,550 38,150 392,643 15,368,953,050
KC그린홀딩스 (009440) 915 15 1.67 917 917 891 82,196 74,286,198
경동나비엔 (009450) 80,300 2100 2.69 78,900 80,900 75,500 82,062 6,560,884,700
한창제지 (009460) 718 -4 -.55 730 730 717 31,199 22,451,480
삼화전기 (009470) 41,750 1050 2.58 40,600 41,800 40,000 131,858 5,433,242,900
HD한국조선해양 (009540) 214,000 -3500 -1.61 213,500 217,000 209,500 301,845 64,409,024,000
무림P&P (009580) 2,745 15 .55 2,715 2,755 2,710 41,385 113,416,275
모토닉 (009680) 8,960 -120 -1.32 9,070 9,100 8,950 42,301 380,599,990
삼정펄프 (009770) 25,800 250 .98 25,650 25,800 25,350 2,606 66,677,350
플레이그램 (009810) 370 -12 -3.14 381 384 369 269,471 100,569,557
한화솔루션 (009830) 21,050 0 0 20,950 21,400 20,650 867,369 18,256,051,400
한화솔루션우 (009835) 18,680 90 .48 18,610 18,970 18,600 5,322 99,630,600
명신산업 (009900) 9,940 10 .1 10,020 10,170 9,890 418,251 4,188,263,650
영원무역홀딩스 (009970) 88,000 -900 -1.01 89,200 89,200 87,100 19,889 1,754,691,500
한국내화 (010040) 2,145 10 .47 2,115 2,180 2,115 16,740 35,764,090
OCI홀딩스 (010060) 80,700 -1200 -1.47 81,900 82,000 79,700 48,349 3,893,729,700
한국무브넥스 (010100) 5,390 715 15.29 4,730 5,540 4,720 11,165,249 58,407,173,260
LS ELECTRIC (010120) 276,000 -15500 -5.32 283,500 287,000 275,500 560,138 156,353,426,500
고려아연 (010130) 816,000 -24000 -2.86 850,000 850,000 798,000 30,336 24,713,119,000
삼성중공업 (010140) 13,370 -220 -1.62 13,290 13,570 13,150 13,079,911 174,751,194,510
우진아이엔에스 (010400) 3,085 155 5.29 3,185 3,185 2,935 12,570 38,521,285
한솔PNS (010420) 1,213 35 2.97 1,182 1,216 1,171 65,122 78,137,662
에스엠벡셀 (010580) 1,198 2 .17 1,232 1,232 1,170 49,411 58,508,583
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 108,100 200 .19 105,500 108,800 105,100 403,112 43,243,734,000
진양폴리 (010640) 7,490 450 6.39 7,000 7,650 6,970 648,559 4,782,420,530
화천기계 (010660) 3,120 -40 -1.27 3,160 3,180 3,085 207,938 650,990,730
화신 (010690) 7,450 340 4.78 7,810 7,810 7,330 1,080,024 8,138,111,380
평화홀딩스 (010770) 5,110 165 3.34 5,000 5,250 4,585 2,572,320 12,616,368,225
아이에스동서 (010780) 18,850 -220 -1.15 19,250 19,250 18,720 99,730 1,881,464,470
퍼스텍 (010820) 3,435 0 0 3,410 3,465 3,385 364,500 1,253,705,615
S-Oil (010950) 59,800 -1700 -2.76 61,400 61,400 59,600 204,837 12,303,678,800
S-Oil우 (010955) 39,550 -750 -1.86 40,200 40,250 39,500 9,641 382,735,750
삼호개발 (010960) 3,010 -15 -.5 3,045 3,045 3,000 46,786 140,725,525
진원생명과학 (011000) 2,045 -15 -.73 2,060 2,075 2,035 280,230 572,867,270
LG이노텍 (011070) 165,600 -1400 -.84 167,000 167,600 163,500 123,991 20,449,641,100
에넥스 (011090) 530 3 .57 532 536 524 81,097 42,759,232
CJ씨푸드 (011150) 3,145 45 1.45 3,100 3,165 3,090 296,403 929,525,950
CJ씨푸드1우 (011155) 17,180 620 3.74 16,420 17,180 16,290 1,952 32,301,180
롯데케미칼 (011170) 70,500 0 0 70,600 71,800 69,700 118,420 8,360,110,800
HMM (011200) 18,670 -60 -.32 18,790 19,000 18,350 1,438,535 26,823,120,920
현대위아 (011210) 42,800 950 2.27 42,500 43,900 42,300 160,582 6,906,061,100
삼화전자 (011230) 3,045 -5 -.16 3,070 3,135 3,035 64,527 197,395,940
태림포장 (011280) 2,005 0 0 2,005 2,020 2,005 33,170 66,759,817
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,486 32 2.2 1,450 1,498 1,450 139,687 206,342,693
부산산업 (011390) 75,900 200 .26 75,100 76,100 74,600 5,810 437,330,300
갤럭시아에스엠 (011420) 2,040 -180 -8.11 2,090 2,100 2,010 1,141,926 2,340,074,700
한농화성 (011500) 18,600 2780 17.57 15,900 19,220 15,900 7,045,720 126,927,779,900
와이투솔루션 (011690) 2,615 -85 -3.15 2,670 2,700 2,460 1,244,856 3,210,712,100
한신기계 (011700) 3,415 0 0 3,385 3,445 3,375 134,157 458,214,775
현대코퍼레이션 (011760) 23,100 300 1.32 22,600 23,450 22,400 77,210 1,777,661,050
금호석유 (011780) 122,900 -2800 -2.23 127,900 127,900 121,500 91,593 11,274,220,500
금호석유우 (011785) 54,900 -1400 -2.49 56,000 56,000 54,800 4,410 243,209,000
SKC (011790) 146,300 5300 3.76 141,100 146,900 141,000 431,035 62,101,122,100
STX (011810) 4,405 55 1.26 4,380 4,455 4,355 111,174 489,716,900
신성이엔지 (011930) 1,297 -3 -.23 1,284 1,307 1,280 470,404 608,993,620
DB (012030) 1,363 -5 -.37 1,373 1,390 1,353 292,141 398,142,421
영흥 (012160) 414 10 2.48 407 415 403 44,706 18,253,297
아센디오 (012170) 230 0 0 0 0 0 0 0
계양전기 (012200) 1,571 11 .71 1,561 1,575 1,550 89,808 140,519,993
계양전기우 (012205) 3,800 -90 -2.31 3,885 3,885 3,800 4,557 17,373,215
영화금속 (012280) 858 4 .47 849 860 849 31,381 26,838,296
경동인베스트 (012320) 71,700 900 1.27 70,400 71,900 70,000 7,745 549,416,500
현대모비스 (012330) 254,500 -1000 -.39 260,500 269,000 254,000 243,582 63,302,483,500
한화에어로스페이스 (012450) 660,000 15000 2.33 635,000 668,000 615,000 562,770 366,778,222,000
더존비즈온 (012510) 77,100 300 .39 76,400 78,500 75,500 132,250 10,209,172,700
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,950 15 .51 2,935 2,990 2,920 49,549 145,587,050
HDC (012630) 13,450 170 1.28 13,180 13,470 13,180 120,245 1,609,998,890
모나리자 (012690) 2,965 -15 -.5 2,970 3,000 2,965 46,279 137,746,620
에스원 (012750) 61,500 -1400 -2.23 62,900 62,900 61,100 26,641 1,647,218,800
대창 (012800) 1,369 -11 -.8 1,387 1,390 1,366 621,057 853,349,864
세우글로벌 (013000) 1,357 -15 -1.09 1,355 1,379 1,336 41,068 55,668,360
일성건설 (013360) 3,130 45 1.46 3,110 3,170 3,055 487,437 1,519,748,370
화승코퍼레이션 (013520) 1,614 39 2.48 1,575 1,618 1,575 78,056 124,371,067
디와이 (013570) 4,105 15 .37 4,130 4,135 4,065 40,089 163,793,655
계룡건설 (013580) 13,270 120 .91 13,180 13,360 13,140 17,402 231,099,780
까뮤이앤씨 (013700) 1,303 -27 -2.03 1,319 1,322 1,292 147,618 192,090,290
지엠비코리아 (013870) 3,700 5 .14 3,695 3,750 3,670 12,228 45,360,935
지누스 (013890) 19,960 260 1.32 20,500 21,400 19,500 401,155 8,201,501,940
한익스프레스 (014130) 3,595 40 1.13 3,555 3,600 3,510 10,707 38,265,230
대영포장 (014160) 1,506 -103 -6.4 1,603 1,625 1,481 5,135,226 7,841,014,237
금강공업 (014280) 4,090 0 0 4,090 4,125 4,065 43,777 179,261,470
금강공업우 (014285) 6,380 140 2.24 6,340 6,380 6,340 224 1,422,350
영보화학 (014440) 4,080 -70 -1.69 4,145 4,160 4,050 30,821 126,299,605
극동유화 (014530) 3,505 40 1.15 3,455 3,525 3,455 46,938 164,276,375
태경비케이 (014580) 4,760 30 .63 4,710 4,775 4,710 99,600 472,538,710
한솔케미칼 (014680) 118,200 -1000 -.84 120,200 120,200 114,700 129,208 15,201,043,400
사조씨푸드 (014710) 5,390 -140 -2.53 5,420 5,520 5,350 128,822 694,962,090
HL D&I (014790) 2,245 -5 -.22 2,250 2,275 2,225 56,811 127,750,720
동원시스템즈 (014820) 38,500 -150 -.39 38,900 39,100 38,450 10,764 416,304,350
동원시스템즈우 (014825) 18,410 110 .6 18,150 18,430 18,150 11 202,240
유니드 (014830) 74,500 -400 -.53 74,900 75,200 73,600 35,143 2,606,110,300
성문전자 (014910) 1,199 12 1.01 1,187 1,199 1,181 27,485 32,769,365
성문전자우 (014915) 4,560 -90 -1.94 4,640 4,640 4,560 514 2,348,760
인디에프 (014990) 799 -1 -.13 798 801 788 175,501 139,365,964
이스타코 (015020) 1,351 -14 -1.03 1,391 1,411 1,345 465,489 636,651,479
대창단조 (015230) 5,220 -40 -.76 5,230 5,290 5,190 80,626 420,836,150
에이엔피 (015260) 517 0 0 548 548 513 28,196 14,654,587
예스코홀딩스 (015360) 53,000 1000 1.92 52,000 53,000 52,000 7,556 398,508,300
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,900 0 0 21,950 22,350 21,750 1,489,253 32,860,462,050
일진홀딩스 (015860) 3,770 -5 -.13 3,765 3,800 3,765 26,840 101,392,475
태경산업 (015890) 4,875 -5 -.1 4,895 4,910 4,825 41,633 202,876,100
대현 (016090) 2,335 45 1.97 2,290 2,340 2,275 161,652 372,993,405
삼성증권 (016360) 47,500 -1150 -2.36 48,650 49,050 47,350 289,559 13,873,380,100
KG스틸 (016380) 6,260 120 1.95 6,180 6,390 6,180 680,321 4,279,094,600
한세예스24홀딩스 (016450) 4,010 10 .25 4,000 4,030 3,980 11,836 47,375,860
환인제약 (016580) 11,510 30 .26 11,510 11,530 11,470 7,706 88,623,810
신대양제지 (016590) 6,030 10 .17 6,030 6,050 6,000 22,431 135,227,470
DB금융투자 (016610) 6,000 -10 -.17 6,000 6,100 5,950 68,120 410,764,450
대성홀딩스 (016710) 6,970 20 .29 6,920 6,980 6,920 8,148 56,671,550
두올 (016740) 2,910 65 2.28 2,845 2,925 2,845 43,222 124,961,305
퍼시스 (016800) 41,950 0 0 41,600 42,400 41,500 826 34,522,150
웅진 (016880) 908 -3 -.33 920 920 900 119,956 108,863,665
광명전기 (017040) 1,545 -8 -.52 1,538 1,563 1,530 97,358 150,619,202
명문제약 (017180) 1,680 8 .48 1,673 1,684 1,662 41,725 69,872,037
우신시스템 (017370) 5,780 90 1.58 5,660 5,820 5,650 55,113 317,773,550
서울가스 (017390) 49,050 -150 -.3 49,300 49,300 48,900 5,127 251,758,900
수산중공업 (017550) 2,140 0 0 2,130 2,150 2,110 140,243 297,380,090
SK텔레콤 (017670) 58,200 -900 -1.52 58,800 58,900 57,800 290,145 16,852,315,300
현대엘리베이 (017800) 54,500 -700 -1.27 55,200 55,200 54,000 104,738 5,704,137,600
풀무원 (017810) 15,920 420 2.71 15,560 16,240 15,200 410,458 6,565,006,630
DS단석 (017860) 31,050 750 2.48 30,350 31,300 30,150 368,356 11,384,583,200
광전자 (017900) 1,861 18 .98 1,827 1,865 1,824 60,161 110,695,402
E1 (017940) 66,200 0 0 66,100 66,600 65,900 19,280 1,275,929,800
한국카본 (017960) 15,390 600 4.06 14,630 15,620 14,510 1,548,139 23,487,866,170
애경산업 (018250) 13,620 680 5.26 13,010 13,650 12,900 98,762 1,316,992,690
삼성에스디에스 (018260) 129,000 -1000 -.77 130,000 130,000 128,200 80,338 10,359,840,400
조일알미늄 (018470) 1,645 20 1.23 1,629 1,660 1,622 670,393 1,098,352,924
동원금속 (018500) 1,998 -117 -5.53 2,165 2,185 1,985 1,681,096 3,438,419,744
SK가스 (018670) 248,000 2000 .81 246,500 250,000 242,000 11,588 2,864,584,000
한온시스템 (018880) 4,505 105 2.39 4,465 4,745 4,445 6,819,018 31,424,741,525
신풍제약 (019170) 9,100 -10 -.11 9,120 9,200 9,070 198,717 1,812,545,260
신풍제약우 (019175) 14,260 -20 -.14 14,310 14,310 14,260 919 13,126,440
티에이치엔 (019180) 3,125 25 .81 3,100 3,130 3,085 74,060 230,523,580
세아특수강 (019440) 13,260 60 .45 13,270 13,340 13,000 7,336 97,468,450
엑시큐어하이트론 (019490) 769 -12 -1.54 784 789 763 1,597,135 1,232,314,773
대교 (019680) 2,225 10 .45 2,215 2,225 2,190 20,494 45,214,265
대교우B (019685) 1,270 -3 -.24 1,304 1,304 1,264 8,951 11,373,071
한섬 (020000) 16,540 90 .55 16,420 16,630 16,300 42,366 700,386,280
키다리스튜디오 (020120) 3,450 -80 -2.27 3,555 3,640 3,440 882,206 3,111,050,420
롯데에너지머티리얼즈 (020150) 29,800 -300 -1 30,100 30,300 29,050 162,922 4,826,051,500
아시아나항공 (020560) 10,800 -50 -.46 10,850 10,870 10,730 178,325 1,927,019,760
일진디스플 (020760) 900 45 5.26 860 925 855 224,540 201,290,628
서원 (021050) 1,300 -5 -.38 1,305 1,315 1,292 265,813 345,810,107
코웨이 (021240) 82,700 -2000 -2.36 85,800 85,800 81,400 147,071 12,131,628,036
세원정공 (021820) 8,010 0 0 7,880 8,030 7,880 5,105 40,622,870
포스코DX (022100) 26,350 1200 4.77 25,500 27,850 25,500 11,854,080 317,379,668,950
삼원강재 (023000) 2,340 10 .43 2,330 2,350 2,330 4,204 9,828,780
MH에탄올 (023150) 5,130 70 1.38 5,060 5,200 5,040 6,965 35,372,290
한국종합기술 (023350) 5,520 20 .36 5,500 5,620 5,500 36,792 204,049,200
동남합성 (023450) 33,500 -100 -.3 33,600 33,600 33,050 1,297 43,314,900
롯데쇼핑 (023530) 66,000 2000 3.13 64,000 66,300 63,700 163,032 10,678,290,900
다우기술 (023590) 19,130 -110 -.57 19,240 19,240 18,980 32,138 613,133,690
인지컨트롤스 (023800) 6,200 60 .98 6,140 6,210 6,110 19,617 120,873,320
인팩 (023810) 5,930 40 .68 5,890 6,060 5,890 11,698 69,584,530
에쓰씨엔지니어링 (023960) 1,363 3 .22 1,360 1,370 1,350 45,125 61,465,509
WISCOM (024070) 1,881 -11 -.58 1,892 1,926 1,880 12,550 23,696,419
디씨엠 (024090) 11,610 10 .09 11,410 11,690 11,410 3,558 41,195,330
기업은행 (024110) 15,500 -70 -.45 15,580 15,610 15,490 663,278 10,313,691,520
콜마홀딩스 (024720) 7,020 70 1.01 6,970 7,050 6,910 30,231 210,950,680
대원화성 (024890) 977 0 0 977 981 970 23,462 22,891,606
덕양산업 (024900) 2,805 10 .36 2,850 2,920 2,805 120,636 344,287,965
KPX케미칼 (025000) 43,600 100 .23 43,450 43,700 43,450 2,726 118,843,050
SJM홀딩스 (025530) 3,085 15 .49 3,070 3,115 3,060 4,399 13,535,240
한국단자 (025540) 75,200 -100 -.13 75,500 77,700 73,900 51,880 3,898,959,900
미래산업 (025560) 809 -3 -.37 806 817 806 494,942 401,459,581
제이준코스메틱 (025620) 3,930 75 1.95 3,855 3,995 3,855 10,160 39,919,670
한솔홈데코 (025750) 950 -65 -6.4 1,010 1,010 919 2,022,062 1,936,783,199
이구산업 (025820) 4,480 -45 -.99 4,570 4,640 4,480 417,770 1,906,500,705
남해화학 (025860) 6,710 30 .45 6,680 6,750 6,640 87,109 584,433,920
한국주강 (025890) 1,806 29 1.63 1,809 1,812 1,778 20,126 36,138,588
스틱인베스트먼트 (026890) 8,490 -90 -1.05 8,560 8,590 8,420 28,333 240,571,600
부국철강 (026940) 2,505 -25 -.99 2,535 2,815 2,505 3,417,581 9,184,424,220
동서 (026960) 23,950 -150 -.62 24,400 24,400 23,800 42,286 1,012,583,200
BGF (027410) 3,480 15 .43 3,475 3,490 3,445 56,811 196,942,145
마니커 (027740) 873 -1 -.11 884 884 870 46,888 41,054,553
한국제지 (027970) 820 -4 -.49 824 827 816 79,339 64,952,066
삼성E&A (028050) 18,470 -150 -.81 18,560 18,740 18,420 503,131 9,314,255,137
동아지질 (028100) 14,310 30 .21 14,200 14,450 14,070 22,792 323,595,760
삼성물산 (028260) 128,900 -3800 -2.86 132,700 132,700 127,800 397,648 51,428,217,300
삼성물산우B (02826K) 92,000 -2000 -2.13 94,000 94,400 91,500 2,943 272,543,400
팬오션 (028670) 3,740 -5 -.13 3,795 3,795 3,705 2,391,752 8,970,716,660
케이씨 (029460) 19,290 80 .42 19,160 19,290 18,920 8,801 168,302,100
신도리코 (029530) 38,250 50 .13 38,500 38,500 38,100 1,428 54,676,200
삼성카드 (029780) 44,200 -300 -.67 44,700 44,750 44,150 46,646 2,072,643,250
제일기획 (030000) 18,120 -120 -.66 18,280 18,300 18,120 158,641 2,889,415,170
NICE평가정보 (030190) 12,350 -100 -.8 12,550 12,570 12,340 34,535 428,698,680
KT (030200) 47,200 -450 -.94 47,700 47,750 47,200 544,496 26,434,549,782
다올투자증권 (030210) 2,690 -30 -1.1 2,720 2,735 2,690 30,022 81,292,510
교보증권 (030610) 6,560 200 3.14 6,360 6,650 6,360 238,905 1,560,238,040
동원수산 (030720) 5,040 50 1 4,995 5,080 4,995 7,879 39,858,870
신세계인터내셔날 (031430) 10,740 200 1.9 10,460 10,750 10,460 134,396 1,434,630,170
신세계푸드 (031440) 31,850 150 .47 31,450 32,100 31,400 13,000 414,103,900
콤텍시스템 (031820) 570 1 .18 569 572 562 97,860 55,554,677
롯데관광개발 (032350) 8,340 400 5.04 8,030 8,420 8,020 923,949 7,635,011,860
황금에스티 (032560) 5,140 60 1.18 5,080 5,170 5,080 20,726 106,573,370
LG유플러스 (032640) 10,640 -210 -1.94 10,850 10,850 10,640 391,120 4,179,854,920
삼성생명 (032830) 90,300 -5200 -5.45 96,200 96,300 89,700 568,688 51,543,875,900
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,430 -110 -.76 14,550 14,810 14,310 169,719 2,457,626,390
체시스 (033250) 1,303 -22 -1.66 1,315 1,335 1,301 301,511 396,337,544
유나이티드제약 (033270) 19,180 170 .89 19,010 19,210 18,920 22,806 434,686,280
SJG세종 (033530) 4,260 0 0 4,295 4,350 4,255 89,079 382,714,080
KT&G (033780) 104,100 -1100 -1.05 105,100 105,200 104,100 267,203 27,945,954,300
무학 (033920) 6,490 110 1.72 6,350 6,640 6,350 35,357 229,033,660
두산에너빌리티 (034020) 28,950 300 1.05 28,750 29,450 28,300 10,117,896 293,319,361,400
SBS (034120) 23,100 200 .87 23,450 23,550 22,800 117,219 2,709,583,600
LG디스플레이 (034220) 9,900 190 1.96 9,810 10,180 9,760 2,957,408 29,490,289,110
파라다이스 (034230) 10,860 20 .18 10,840 10,930 10,730 368,223 3,984,178,020
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,670 50 .47 10,710 10,760 10,650 18,198 195,126,180
인천도시가스 (034590) 24,400 50 .21 24,350 24,500 24,350 584 14,270,350
SK (034730) 148,100 -800 -.54 149,300 149,400 147,400 53,658 7,944,621,600
SK우 (03473K) 122,400 -900 -.73 123,100 123,100 121,500 469 57,370,600
한국토지신탁 (034830) 1,008 0 0 1,008 1,012 1,005 118,508 119,458,392
HS애드 (035000) 7,170 30 .42 7,140 7,200 7,130 32,877 235,825,400
백산 (035150) 15,110 80 .53 14,900 15,210 14,900 22,494 339,291,320
강원랜드 (035250) 16,460 130 .8 16,340 16,540 16,330 360,412 5,935,329,300
NAVER (035420) 226,500 5000 2.26 222,500 228,000 222,000 821,558 185,346,842,000
신세계 I&C (035510) 13,200 550 4.35 12,650 13,410 12,650 629,270 8,318,974,040
카카오 (035720) 39,900 150 .38 40,000 40,250 39,600 2,460,853 98,330,502,300
콘텐트리중앙 (036420) 9,790 -400 -3.93 10,050 10,210 9,350 368,087 3,586,368,510
한국가스공사 (036460) 34,650 -700 -1.98 35,450 35,550 34,150 1,045,166 36,481,806,950
SNT홀딩스 (036530) 31,400 1150 3.8 30,200 31,450 29,900 29,858 920,318,750
엔씨소프트 (036570) 177,700 -500 -.28 180,600 180,800 176,300 44,208 7,851,223,400
팜스코 (036580) 2,275 -55 -2.36 2,310 2,325 2,275 23,144 52,970,905
YG PLUS (037270) 5,200 -280 -5.11 5,750 5,890 5,160 19,832,844 108,277,742,380
LG헬로비전 (037560) 2,465 -20 -.8 2,490 2,490 2,450 50,447 124,685,195
광주신세계 (037710) 29,700 -150 -.5 29,750 29,850 29,650 16,871 501,897,800
하나투어 (039130) 56,800 -400 -.7 57,900 58,000 56,600 48,586 2,771,649,300
키움증권 (039490) 120,200 -1700 -1.39 122,200 122,400 120,200 81,428 9,861,325,600
HDC랩스 (039570) 8,500 -30 -.35 8,520 8,860 8,500 45,777 396,633,150
상신브레이크 (041650) 2,975 55 1.88 2,915 2,975 2,915 28,634 84,502,430
한화오션 (042660) 73,000 100 .14 70,100 74,200 69,700 5,729,692 413,313,978,500
HD현대인프라코어 (042670) 8,700 -70 -.8 8,570 8,790 8,560 1,864,407 16,175,408,450
한미반도체 (042700) 105,900 -2000 -1.85 108,500 108,600 105,200 693,046 73,884,970,900
주연테크 (044380) 374 4 1.08 372 378 368 199,706 74,798,139
KSS해운 (044450) 8,820 -180 -2 9,010 9,020 8,690 74,027 654,938,800
코스맥스비티아이 (044820) 8,860 180 2.07 8,540 8,950 8,540 27,001 235,381,360
대우건설 (047040) 3,555 -40 -1.11 3,575 3,615 3,535 619,744 2,214,461,430
포스코인터내셔널 (047050) 46,550 3050 7.01 44,000 47,450 43,950 2,260,107 103,826,862,400
유니온머티리얼 (047400) 2,290 -20 -.87 2,295 2,355 2,285 613,770 1,426,261,745
한국항공우주 (047810) 61,700 -700 -1.12 61,300 63,700 61,100 2,115,570 131,646,518,900
동원F&B (049770) 31,100 50 .16 31,250 31,550 30,950 60,870 1,898,651,700
우진플라임 (049800) 1,995 11 .55 2,000 2,000 1,991 2,711 5,413,946
한전KPS (051600) 43,450 -350 -.8 44,000 44,400 43,450 171,324 7,523,877,950
진양화학 (051630) 4,790 -430 -8.24 5,210 5,400 4,700 564,857 2,872,515,190
LG생활건강 (051900) 330,000 -5000 -1.49 339,000 339,000 328,000 51,357 17,021,025,500
LG생활건강우 (051905) 127,000 -200 -.16 128,000 128,300 126,000 5,311 674,655,300
LG화학 (051910) 251,000 4500 1.83 246,500 254,000 244,500 289,285 72,466,008,500
LG화학우 (051915) 129,000 3000 2.38 126,900 130,100 126,200 87,781 11,306,772,800
한전기술 (052690) 68,700 0 0 68,900 69,600 68,000 100,007 6,888,213,100
스카이라이프 (053210) 4,570 20 .44 4,555 4,575 4,525 8,861 40,378,850
한미글로벌 (053690) 17,840 -110 -.61 17,870 18,070 17,690 120,231 2,146,248,860
테이팩스 (055490) 14,900 110 .74 14,790 15,030 14,510 15,868 234,929,020
신한지주 (055550) 47,650 350 .74 47,800 48,450 47,500 2,423,401 116,111,732,705
현대홈쇼핑 (057050) 52,400 800 1.55 51,600 52,500 51,100 18,760 976,919,300
포스코스틸리온 (058430) 41,400 7300 21.41 34,600 44,000 34,600 2,024,787 84,144,215,950
세아홀딩스 (058650) 93,900 0 0 93,900 94,900 93,600 51 4,802,600
다스코 (058730) 3,150 -5 -.16 3,150 3,175 3,135 72,312 227,588,070
KTcs (058850) 2,850 -5 -.18 2,855 2,870 2,820 168,698 479,328,010
KTis (058860) 2,730 -15 -.55 2,735 2,745 2,715 126,413 344,665,180
HL홀딩스 (060980) 35,800 300 .85 35,400 35,800 35,250 7,177 255,402,850
산일전기 (062040) 71,200 600 .85 70,400 71,500 69,400 279,487 19,733,018,800
종근당바이오 (063160) 20,800 100 .48 20,700 20,900 20,450 7,883 162,716,650
현대로템 (064350) 91,000 4000 4.6 86,200 94,500 83,600 4,015,507 368,058,866,100
LG씨엔에스 (064400) 51,700 400 .78 51,500 52,200 51,200 526,764 27,187,938,200
SNT모티브 (064960) 27,800 200 .72 27,600 28,350 27,100 28,457 796,060,100
LG전자 (066570) 82,400 -100 -.12 82,600 83,300 81,500 467,758 38,451,059,800
LG전자우 (066575) 39,050 -200 -.51 39,250 39,250 38,850 12,024 469,189,100
엘앤에프 (066970) 91,400 500 .55 93,200 93,400 90,500 214,832 19,665,178,800
세이브존I&C (067830) 2,060 35 1.73 2,010 2,060 2,010 8,834 17,996,135
셀트리온 (068270) 178,200 -2200 -1.22 180,400 180,700 178,200 383,460 68,621,545,200
삼성출판사 (068290) 16,260 -50 -.31 16,230 16,470 16,000 17,968 291,358,870
TKG휴켐스 (069260) 16,690 -70 -.42 16,740 16,750 16,650 27,579 460,371,570
대호에이엘 (069460) 1,350 74 5.8 1,280 1,351 1,276 864,642 1,150,905,100
대웅제약 (069620) 132,400 500 .38 132,200 134,200 131,600 25,814 3,429,254,500
한세엠케이 (069640) 1,194 14 1.19 1,180 1,197 1,166 3,432 4,074,731
DSR제강 (069730) 3,720 60 1.64 3,670 3,740 3,670 19,668 72,925,955
현대백화점 (069960) 57,600 1600 2.86 56,300 58,000 55,600 157,036 8,973,143,000
모나용평 (070960) 3,965 -310 -7.25 4,225 4,230 3,915 674,601 2,739,525,625
한국금융지주 (071050) 81,600 200 .25 81,400 82,900 81,300 122,598 10,091,033,300
한국금융지주우 (071055) 61,400 1400 2.33 60,000 61,400 59,900 21,969 1,330,821,300
하이스틸 (071090) 3,060 -40 -1.29 3,220 3,385 3,025 2,969,424 9,539,929,075
지역난방공사 (071320) 45,000 -100 -.22 45,050 45,500 44,050 21,955 983,414,900
롯데하이마트 (071840) 7,770 70 .91 7,630 7,800 7,630 23,305 179,801,580
코아스 (071950) 9,000 50 .56 8,930 9,010 8,830 2,530 22,562,330
HD현대마린엔진 (071970) 26,900 -550 -2 26,850 27,400 26,350 832,943 22,256,486,650
유엔젤 (072130) 5,290 10 .19 5,280 5,300 5,020 184,768 957,817,380
농심홀딩스 (072710) 64,900 -300 -.46 65,300 65,600 64,900 8,346 545,377,000
금호타이어 (073240) 5,080 -70 -1.36 5,150 5,250 5,060 515,209 2,637,591,290
이엔플러스 (074610) 954 15 1.6 936 963 925 318,034 301,304,896
새론오토모티브 (075180) 3,400 -40 -1.16 3,440 3,490 3,370 22,665 77,101,635
세진중공업 (075580) 8,660 -50 -.57 8,510 8,690 8,430 414,347 3,558,446,020
유니퀘스트 (077500) 7,060 -230 -3.16 7,170 7,360 7,060 399,879 2,876,906,900
STX엔진 (077970) 27,650 900 3.36 26,500 28,100 25,950 517,985 14,118,369,800
텔코웨어 (078000) 9,040 -50 -.55 9,090 9,090 8,980 5,612 50,593,030
에이블씨엔씨 (078520) 7,300 20 .27 7,350 7,360 7,150 108,529 786,743,940
GS (078930) 41,100 50 .12 41,100 41,350 40,850 182,300 7,507,796,950
GS우 (078935) 39,700 50 .13 39,650 39,900 39,650 8,229 327,175,200
CJ CGV (079160) 5,160 10 .19 5,150 5,170 5,110 182,326 938,435,240
현대리바트 (079430) 7,640 100 1.33 7,540 7,670 7,510 31,906 242,574,100
LIG넥스원 (079550) 312,500 6500 2.12 303,500 314,000 297,000 372,725 115,260,346,500
전진건설로봇 (079900) 56,900 -1100 -1.9 56,600 58,400 56,500 371,888 21,309,717,000
휴비스 (079980) 2,585 -5 -.19 2,600 2,600 2,530 36,685 93,914,565
일진다이아 (081000) 12,700 -20 -.16 12,720 12,990 12,680 10,457 133,234,470
휠라홀딩스 (081660) 37,950 -200 -.52 38,250 38,500 37,800 102,716 3,909,662,650
동양생명 (082640) 4,880 0 0 4,875 4,880 4,750 371,215 1,785,350,860
한화엔진 (082740) 23,200 -600 -2.52 22,600 23,800 22,550 2,706,893 62,726,630,300
그린케미칼 (083420) 7,000 40 .57 6,950 7,070 6,910 66,771 465,351,100
대한제강 (084010) 15,500 200 1.31 15,250 16,010 15,240 48,034 750,528,210
동양고속 (084670) 7,120 50 .71 7,070 7,190 7,070 3,102 22,097,930
이월드 (084680) 1,433 -7 -.49 1,440 1,448 1,425 86,814 124,789,384
대상홀딩스 (084690) 11,910 300 2.58 11,630 11,940 11,450 612,926 7,189,217,990
대상홀딩스우 (084695) 23,800 850 3.7 23,800 23,850 22,900 15,726 372,186,700
TBH글로벌 (084870) 1,079 19 1.79 1,060 1,080 1,050 27,896 29,885,406
엔케이 (085310) 893 -7 -.78 900 905 890 148,401 132,659,302
미래에셋생명 (085620) 4,785 65 1.38 4,710 4,785 4,680 60,970 288,803,195
현대글로비스 (086280) 133,900 3500 2.68 132,200 138,500 132,100 305,475 41,319,226,100
하나금융지주 (086790) 62,300 -200 -.32 62,800 63,100 62,000 804,553 50,252,715,200
이리츠코크렙 (088260) 4,205 75 1.82 4,120 4,240 4,120 52,424 220,075,270
한화생명 (088350) 2,620 -95 -3.5 2,695 2,700 2,610 2,212,376 5,842,273,310
진도 (088790) 1,790 7 .39 1,790 1,794 1,715 51,927 91,274,198
맥쿼리인프라 (088980) 11,450 50 .44 11,420 11,450 11,370 678,009 7,740,070,680
HDC현대EP (089470) 3,535 25 .71 3,495 3,550 3,495 10,103 35,676,620
제주항공 (089590) 7,410 110 1.51 7,300 7,410 7,290 379,637 2,794,198,910
롯데렌탈 (089860) 29,500 -350 -1.17 29,600 29,950 29,400 13,708 404,969,650
평화산업 (090080) 1,277 -50 -3.77 1,327 1,347 1,203 3,705,026 4,639,144,437
노루페인트 (090350) 7,780 30 .39 7,750 7,790 7,720 39,062 303,088,430
노루페인트우 (090355) 11,980 -10 -.08 11,990 11,990 11,980 490 5,873,760
메타랩스 (090370) 1,350 -26 -1.89 1,359 1,388 1,337 23,781 32,205,853
아모레퍼시픽 (090430) 119,200 -4800 -3.87 124,800 124,900 118,500 527,787 63,474,401,700
아모레퍼시픽우 (090435) 35,850 -1000 -2.71 37,000 37,050 35,700 12,384 447,229,450
비에이치 (090460) 15,850 30 .19 15,820 15,900 15,700 195,535 3,084,125,220
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 2,700 -25 -.92 2,730 2,730 2,675 2,248,905 6,074,610,455
디아이씨 (092200) 5,200 -90 -1.7 5,250 5,330 5,110 536,857 2,788,224,660
KEC (092220) 896 -5 -.55 905 909 890 501,219 448,121,079
KPX홀딩스 (092230) 54,600 400 .74 54,300 54,600 54,100 976 52,963,600
기신정기 (092440) 2,415 0 0 2,415 2,415 2,390 8,208 19,713,345
동양피스톤 (092780) 4,695 40 .86 4,695 4,700 4,600 12,471 58,089,520
넥스틸 (092790) 9,880 510 5.44 9,990 10,920 9,510 8,964,254 91,286,752,640
LF (093050) 16,550 -60 -.36 16,570 16,610 16,430 34,353 566,056,790
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,010 10 .5 2,040 2,040 1,992 903,856 1,813,034,608
후성 (093370) 5,010 -30 -.6 5,060 5,120 4,965 473,758 2,378,552,550
효성ITX (094280) 11,890 20 .17 11,880 11,910 11,860 6,141 72,931,280
맵스리얼티1 (094800) 4,115 -15 -.36 4,130 4,150 4,110 11,132 45,944,625
AJ네트웍스 (095570) 4,030 5 .12 4,025 4,060 4,000 73,638 295,908,080
웅진씽크빅 (095720) 1,605 16 1.01 1,587 1,605 1,586 79,937 127,974,954
JW홀딩스 (096760) 3,050 20 .66 3,025 3,065 3,020 52,801 160,926,170
SK이노베이션 (096770) 132,400 1000 .76 132,500 133,400 130,900 243,030 32,164,472,800
SK이노베이션우 (096775) 80,200 400 .5 80,300 80,900 79,800 3,437 276,304,900
HJ중공업 (097230) 6,290 -110 -1.72 5,960 6,440 5,960 1,085,852 6,782,917,390
엠씨넥스 (097520) 23,950 0 0 23,800 24,100 23,600 66,364 1,580,796,850
CJ제일제당 (097950) 248,000 -1500 -.6 250,000 250,000 246,000 57,402 14,209,642,000
CJ제일제당 우 (097955) 133,400 -300 -.22 133,700 133,700 132,800 1,997 266,338,700
SK오션플랜트 (100090) 15,160 490 3.34 14,680 15,390 14,400 287,370 4,340,493,250
비상교육 (100220) 4,930 185 3.9 4,735 4,930 4,730 39,374 189,940,045
진양홀딩스 (100250) 3,105 10 .32 3,095 3,105 3,080 23,181 71,659,885
SNT에너지 (100840) 29,700 3350 12.71 27,350 32,000 26,050 1,740,607 50,990,497,450
인바이오젠 (101140) 7,120 1000 16.34 6,440 7,570 6,050 151,922 1,062,062,870
해태제과식품 (101530) 6,280 70 1.13 6,210 6,380 6,190 76,995 484,492,090
동성케미컬 (102260) 3,920 -10 -.25 3,905 3,940 3,895 17,075 66,750,275
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,870 0 0 13,060 13,060 12,860 14,072 181,548,980
풍산 (103140) 60,700 300 .5 60,800 62,100 59,200 410,924 24,899,358,200
일진전기 (103590) 30,600 -200 -.65 30,400 31,050 30,400 343,704 10,565,826,800
한국철강 (104700) 8,110 260 3.31 7,880 8,250 7,850 99,661 804,967,250
KB금융 (105560) 82,700 0 0 82,600 83,500 82,300 1,662,225 138,086,266,200
한세실업 (105630) 12,690 -90 -.7 12,850 12,850 12,650 87,510 1,112,230,930
우진 (105840) 8,160 130 1.62 8,140 8,340 8,040 361,360 2,965,849,040
미원홀딩스 (107590) 72,900 300 .41 72,600 73,000 72,600 157 11,426,300
LX세미콘 (108320) 65,500 500 .77 64,300 65,500 64,300 18,687 1,217,943,800
LX하우시스 (108670) 31,550 -50 -.16 31,500 31,750 31,400 19,615 619,375,150
LX하우시스우 (108675) 19,080 230 1.22 18,910 19,110 18,860 3,022 57,310,050
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,410 10 .14 7,370 7,430 7,340 5,005 36,882,080
동인기연 (111380) 17,520 360 2.1 17,000 17,660 17,000 20,608 359,107,890
영원무역 (111770) 44,100 -200 -.45 44,000 44,650 43,650 33,251 1,470,479,150
씨에스윈드 (112610) 43,150 450 1.05 42,750 44,250 42,350 412,755 17,967,328,200
GKL (114090) 11,460 60 .53 11,400 11,460 11,300 57,557 656,702,410
대성에너지 (117580) 8,070 -80 -.98 8,150 8,170 8,070 43,609 352,845,540
메타케어 (118000) 328 -1 -.3 329 332 326 155,067 50,830,501
KC코트렐 (119650) 518 18 3.6 508 519 501 110,397 56,525,909
조선선재 (120030) 96,900 0 0 96,900 97,300 96,600 573 55,536,400
코오롱인더 (120110) 34,850 -350 -.99 35,700 35,850 34,800 186,979 6,585,623,300
코오롱인더우 (120115) 20,000 -50 -.25 20,200 20,250 19,890 5,032 100,696,400
아이마켓코리아 (122900) 7,970 -30 -.38 8,030 8,040 7,960 14,804 118,198,370
한국화장품 (123690) 6,690 -70 -1.04 6,800 6,870 6,630 151,751 1,019,298,030
SJM (123700) 2,905 -25 -.85 2,920 2,940 2,875 32,183 93,754,120
한국자산신탁 (123890) 2,580 0 0 2,585 2,590 2,565 107,409 276,858,005
현대퓨처넷 (126560) 3,625 95 2.69 3,530 3,635 3,460 211,418 754,380,120
수산인더스트리 (126720) 22,050 800 3.76 21,350 22,200 21,350 39,085 852,945,200
대성산업 (128820) 3,445 95 2.84 3,350 3,550 3,350 446,296 1,553,439,815
한미약품 (128940) 268,500 -1000 -.37 270,000 274,000 268,500 35,665 9,671,640,500
인터지스 (129260) 2,425 25 1.04 2,420 2,435 2,400 85,791 207,178,010
한전산업 (130660) 11,740 50 .43 11,590 11,830 11,590 166,255 1,949,340,740
화인베스틸 (133820) 1,161 -17 -1.44 1,248 1,248 1,140 116,458 136,856,881
미원화학 (134380) 77,200 -100 -.13 77,000 77,700 76,900 85 6,552,500
시디즈 (134790) 24,250 -150 -.61 24,500 24,500 24,250 678 16,478,700
선진 (136490) 5,780 30 .52 5,750 5,800 5,700 19,331 111,300,590
에스디바이오센서 (137310) 10,600 -180 -1.67 10,850 10,850 10,580 70,681 754,997,250
메리츠금융지주 (138040) 125,000 2000 1.63 123,800 127,200 123,000 348,363 43,756,630,400
코오롱ENP (138490) 6,110 30 .49 6,120 6,210 6,000 109,447 667,857,830
BNK금융지주 (138930) 11,700 -100 -.85 11,820 11,850 11,650 590,809 6,919,166,690
DGB금융지주 (139130) 9,580 -30 -.31 9,610 9,620 9,530 573,241 5,491,670,750
이마트 (139480) 78,100 3000 3.99 75,100 78,500 74,600 464,248 36,032,308,000
아주스틸 (139990) 4,080 130 3.29 3,950 4,380 3,950 95,409 396,853,595
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 1,950 -6 -.31 1,963 1,966 1,950 1,738 3,394,906
다이나믹디자인 (145210) 1,134 4 .35 1,130 1,175 1,082 497,472 560,750,862
케이탑리츠 (145270) 966 -2 -.21 968 971 964 27,162 26,251,304
덴티움 (145720) 71,500 900 1.27 70,700 72,500 70,700 32,233 2,311,794,400
삼양사 (145990) 45,750 -200 -.44 46,250 46,250 45,350 10,494 478,864,250
삼양사우 (145995) 29,550 -50 -.17 29,600 29,600 29,450 826 24,367,950
한국ANKOR유전 (152550) 298 0 0 300 300 296 783,719 233,161,003
DSR (155660) 4,040 65 1.64 3,975 4,040 3,975 10,205 40,944,040
애경케미칼 (161000) 7,640 140 1.87 7,640 7,640 7,450 181,652 1,368,096,260
한국타이어앤테크놀로지 (161390) 38,650 350 .91 38,600 39,750 38,600 351,341 13,703,729,650
한국콜마 (161890) 58,800 2100 3.7 57,400 58,900 56,900 375,892 21,726,899,000
동일고무벨트 (163560) 8,100 310 3.98 7,930 8,200 7,850 307,418 2,477,540,160
한국패러랠 (168490) 109 0 0 107 113 107 2,267,812 249,365,322
동아에스티 (170900) 51,000 1300 2.62 50,100 51,700 50,000 31,969 1,627,365,400
JB금융지주 (175330) 18,400 -240 -1.29 18,640 18,700 18,370 245,289 4,532,659,050
PI첨단소재 (178920) 20,200 -450 -2.18 20,950 20,950 19,930 104,770 2,116,638,080
한진칼 (180640) 84,100 -400 -.47 86,000 86,000 83,400 24,545 2,079,130,500
한진칼우 (18064K) 25,100 150 .6 25,150 25,150 24,850 839 20,972,400
NHN (181710) 20,350 150 .74 20,350 20,650 20,050 76,847 1,564,510,000
아세아시멘트 (183190) 10,190 50 .49 10,140 10,220 10,130 24,418 248,649,690
종근당 (185750) 81,500 500 .62 81,200 82,100 80,700 30,175 2,457,840,400
더블유게임즈 (192080) 49,550 -150 -.3 49,750 50,300 49,400 34,929 1,737,653,350
쿠쿠홀딩스 (192400) 22,150 50 .23 22,000 22,250 21,950 11,808 261,186,650
드림텍 (192650) 7,830 -230 -2.85 8,030 8,060 7,760 493,064 3,854,816,920
코스맥스 (192820) 161,200 1900 1.19 160,000 161,900 155,900 105,131 16,775,095,800
제이에스코퍼레이션 (194370) 15,180 -340 -2.19 15,210 15,230 14,200 177,506 2,628,349,170
해성디에스 (195870) 29,500 -800 -2.64 30,300 30,400 28,850 186,728 5,481,138,450
서연이화 (200880) 12,720 480 3.92 12,900 13,000 12,420 389,125 4,939,059,860
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 44,350 -150 -.34 45,100 45,750 43,650 144,374 6,403,228,350
삼성바이오로직스 (207940) 1,157,000 8000 .7 1,137,000 1,160,000 1,134,000 46,552 53,520,313,000
디와이파워 (210540) 12,360 -50 -.4 12,270 12,400 12,270 20,998 258,631,030
SK디앤디 (210980) 8,170 -190 -2.27 8,220 8,360 8,150 95,546 785,041,460
한솔제지 (213500) 8,870 0 0 8,870 8,900 8,840 28,640 254,031,100
이노션 (214320) 19,060 50 .26 19,000 19,080 18,900 38,053 723,188,850
금호에이치티 (214330) 649 3 .46 650 655 643 337,035 218,102,252
경보제약 (214390) 7,100 70 1 6,920 7,100 6,800 43,826 304,522,950
토니모리 (214420) 7,520 100 1.35 7,580 7,640 7,230 1,438,988 10,704,614,060
잇츠한불 (226320) 12,060 80 .67 11,970 12,130 11,880 49,302 592,992,950
현대코퍼레이션홀딩스 (227840) 10,520 60 .57 10,460 10,520 10,430 4,096 42,939,160
LS에코에너지 (229640) 39,150 -100 -.25 38,900 39,550 38,350 279,476 10,894,884,450
JW생명과학 (234080) 10,600 -50 -.47 10,650 10,690 10,550 32,772 348,095,330
두산밥캣 (241560) 49,600 -800 -1.59 49,900 50,100 49,250 234,639 11,663,457,250
화승엔터프라이즈 (241590) 10,690 30 .28 10,670 10,800 10,440 191,204 2,034,065,850
에이플러스에셋 (244920) 4,155 30 .73 4,095 4,160 4,060 65,017 267,262,915
솔루엠 (248070) 18,620 -180 -.96 18,800 18,800 18,360 160,585 2,975,175,210
샘표식품 (248170) 26,550 200 .76 26,450 26,650 26,300 12,389 327,587,300
일동제약 (249420) 11,610 -60 -.51 11,680 11,750 11,600 39,085 454,345,570
넷마블 (251270) 46,900 -400 -.85 47,300 47,550 46,800 52,912 2,491,696,600
크래프톤 (259960) 327,500 -4500 -1.36 335,000 336,000 326,000 144,425 47,551,118,000
크라운제과 (264900) 8,100 80 1 8,020 8,130 7,990 29,302 236,281,810
크라운제과우 (26490K) 9,490 0 0 9,530 9,530 9,460 2,400 22,737,320
HD현대 (267250) 76,600 100 .13 76,600 77,300 76,500 134,171 10,310,400,300
HD현대일렉트릭 (267260) 375,000 3000 .81 372,500 384,500 366,500 182,358 68,569,150,000
HD현대건설기계 (267270) 72,100 -900 -1.23 71,800 73,200 71,100 166,394 11,994,564,300
경동도시가스 (267290) 17,620 40 .23 17,580 17,650 17,580 4,024 70,823,320
아시아나IDT (267850) 12,130 10 .08 12,090 12,190 12,070 14,805 179,936,690
미원에스씨 (268280) 144,200 100 .07 144,100 145,000 144,100 427 61,693,600
오리온 (271560) 108,000 -2100 -1.91 109,900 110,100 107,700 99,017 10,760,973,500
일진하이솔루스 (271940) 16,280 170 1.06 16,200 16,350 15,950 69,617 1,120,622,040
제일약품 (271980) 11,300 80 .71 11,230 11,350 11,230 5,651 63,735,000
한화시스템 (272210) 33,500 550 1.67 32,300 35,000 32,250 7,133,132 241,985,684,850
진에어 (272450) 10,050 200 2.03 9,850 10,130 9,720 282,118 2,819,123,620
삼양패키징 (272550) 14,580 40 .28 14,560 14,580 14,510 9,112 132,508,200
에이피알 (278470) 55,600 1600 2.96 54,000 56,000 53,100 476,122 26,181,937,200
롯데웰푸드 (280360) 112,500 -1300 -1.14 114,200 114,200 112,500 17,074 1,928,643,600
케이씨텍 (281820) 38,050 -50 -.13 38,100 38,800 37,100 98,752 3,731,741,750
BGF리테일 (282330) 106,700 2300 2.2 104,400 107,400 103,800 76,376 8,133,828,326
쿠쿠홈시스 (284740) 20,600 -100 -.48 20,700 20,750 20,350 16,668 343,885,250
SK케미칼 (285130) 44,950 -250 -.55 45,000 45,150 44,550 19,394 869,868,350
SK케미칼우 (28513K) 21,000 250 1.2 20,750 21,250 20,550 2,960 62,342,800
롯데이노베이트 (286940) 20,700 -50 -.24 20,900 21,000 20,450 16,541 340,897,150
하나제약 (293480) 10,510 -40 -.38 10,460 10,590 10,420 18,139 190,130,360
신한알파리츠 (293940) 6,000 90 1.52 5,910 6,000 5,910 204,566 1,223,034,340
HDC현대산업개발 (294870) 18,840 430 2.34 18,500 19,070 18,490 276,018 5,190,635,830
효성화학 (298000) 40,300 0 0 40,950 41,300 40,300 7,585 308,810,500
효성티앤씨 (298020) 239,000 -1500 -.62 239,500 243,000 237,000 9,993 2,388,243,000
효성중공업 (298040) 481,000 500 .1 479,000 490,500 472,000 48,786 23,505,952,000
HS효성첨단소재 (298050) 204,000 -4000 -1.92 208,000 208,500 202,500 12,999 2,650,958,500
에어부산 (298690) 2,310 25 1.09 2,290 2,330 2,270 269,454 620,909,690
한일시멘트 (300720) 15,920 -100 -.62 15,970 16,200 15,900 37,230 595,755,740
SK바이오사이언스 (302440) 47,850 -100 -.21 47,900 48,300 47,750 60,604 2,907,724,500
세아제강 (306200) 155,700 6200 4.15 152,300 163,500 150,600 50,794 7,926,187,700
현대오토에버 (307950) 138,900 1900 1.39 138,100 140,500 137,400 50,687 7,046,948,800
씨티알모빌리티 (308170) 5,830 50 .87 5,830 5,850 5,760 5,554 32,303,230
우리금융지주 (316140) 17,220 -110 -.63 17,340 17,400 17,220 1,603,485 27,693,087,290
자이에스앤디 (317400) 3,550 100 2.9 3,460 3,550 3,455 146,363 516,494,795
HD현대에너지솔루션 (322000) 25,950 600 2.37 25,400 26,050 24,950 68,658 1,759,793,250
카카오뱅크 (323410) 24,150 150 .63 24,050 24,350 23,950 505,041 12,190,588,550
SK바이오팜 (326030) 115,100 -500 -.43 116,700 117,300 114,700 233,849 27,104,905,700
HD현대중공업 (329180) 301,000 -4500 -1.47 295,500 305,000 294,000 638,838 191,207,338,500
롯데리츠 (330590) 3,445 60 1.77 3,385 3,455 3,365 339,967 1,164,019,335
이지스밸류리츠 (334890) 4,375 5 .11 4,390 4,400 4,350 49,767 217,146,535
두산퓨얼셀 (336260) 16,630 -30 -.18 16,530 16,790 16,450 126,091 2,098,573,530
두산퓨얼셀1우 (33626K) 4,820 0 0 4,850 4,890 4,790 8,525 41,359,900
두산퓨얼셀2우B (33626L) 7,850 0 0 7,850 7,990 7,790 1,962 15,390,960
솔루스첨단소재 (336370) 10,270 -10 -.1 10,280 10,460 10,140 301,884 3,102,551,310
솔루스첨단소재1우 (33637K) 2,165 -25 -1.14 2,200 2,215 2,155 66,357 144,619,540
솔루스첨단소재2우B (33637L) 4,305 -130 -2.93 4,445 4,450 4,305 3,831 16,830,520
NH프라임리츠 (338100) 4,510 10 .22 4,515 4,515 4,490 11,531 51,901,700
교촌에프앤비 (339770) 5,570 -10 -.18 5,580 5,630 5,480 69,695 385,304,040
KCC글라스 (344820) 34,000 500 1.49 33,500 34,000 33,500 46,864 1,583,440,800
제이알글로벌리츠 (348950) 2,500 30 1.21 2,470 2,510 2,450 587,807 1,466,595,205
이지스레지던스리츠 (350520) 4,000 5 .13 4,030 4,030 3,980 28,840 115,280,255
하이브 (352820) 245,500 -3000 -1.21 248,500 250,500 243,500 166,249 41,019,389,000
대덕전자 (353200) 19,550 320 1.66 19,500 19,650 19,100 314,416 6,100,822,220
대덕전자1우 (35320K) 8,290 150 1.84 8,210 8,300 8,200 6,834 56,451,020
코람코라이프인프라리츠 (357120) 4,230 105 2.55 4,125 4,255 4,100 123,691 519,967,360
미래에셋맵스리츠 (357250) 2,500 0 0 2,505 2,510 2,485 62,449 155,713,640
마스턴프리미어리츠 (357430) 1,538 22 1.45 1,517 1,539 1,516 39,346 59,976,751
SK아이이테크놀로지 (361610) 27,650 350 1.28 27,400 27,850 27,000 272,537 7,494,269,000
티와이홀딩스 (363280) 2,670 40 1.52 2,660 2,670 2,620 12,323 32,662,670
티와이홀딩스우 (36328K) 3,950 -10 -.25 3,990 4,070 3,880 798 3,147,675
ESR켄달스퀘어리츠 (365550) 4,945 0 0 4,950 4,985 4,920 174,501 863,847,210
한컴라이프케어 (372910) 3,480 35 1.02 3,440 3,485 3,415 440,376 1,538,524,290
LG에너지솔루션 (373220) 378,500 2000 .53 378,500 379,000 373,500 141,193 53,170,058,000
DL이앤씨 (375500) 40,150 750 1.9 39,400 40,150 39,200 182,903 7,283,977,850
DL이앤씨우 (37550K) 16,620 120 .73 16,490 16,630 16,490 2,362 39,142,980
DL이앤씨2우(전환) (37550L) 24,350 450 1.88 24,200 24,350 23,650 2,872 69,284,950
디앤디플랫폼리츠 (377190) 3,190 55 1.75 3,160 3,200 3,125 86,727 275,059,820
카카오페이 (377300) 31,800 -250 -.78 32,200 32,500 31,750 131,974 4,229,697,650
바이오노트 (377740) 4,710 80 1.73 4,645 4,710 4,605 61,750 288,347,890
화승알앤에이 (378850) 3,040 60 2.01 3,045 3,070 2,985 37,610 114,024,750
케이카 (381970) 13,270 60 .45 13,220 13,310 13,200 37,955 502,641,220
F&F (383220) 73,500 200 .27 73,600 74,100 72,500 55,957 4,104,868,500
LX홀딩스 (383800) 6,860 40 .59 6,830 6,900 6,830 241,052 1,652,946,970
LX홀딩스1우 (38380K) 7,940 10 .13 7,930 7,950 7,860 925 7,315,170
SK리츠 (395400) 5,120 80 1.59 5,010 5,140 5,010 355,033 1,815,915,930
미래에셋글로벌리츠 (396690) 2,675 35 1.33 2,640 2,680 2,640 43,978 117,113,075
NH올원리츠 (400760) 3,510 30 .86 3,450 3,510 3,450 34,962 122,309,055
SK스퀘어 (402340) 100,100 -800 -.79 100,900 101,800 99,200 197,277 19,755,430,600
쏘카 (403550) 15,560 360 2.37 15,620 15,830 15,250 5,858 91,307,180
신한서부티엔디리츠 (404990) 3,465 35 1.02 3,440 3,470 3,425 48,312 166,646,100
KB발해인프라 (415640) 7,390 -40 -.54 7,430 7,440 7,320 79,336 584,951,760
코람코더원리츠 (417310) 4,750 25 .53 4,725 4,795 4,705 52,945 252,293,325
KB스타리츠 (432320) 3,520 40 1.15 3,480 3,610 3,450 142,012 505,360,350
HD현대마린솔루션 (443060) 143,100 -2500 -1.72 144,000 146,700 141,400 251,264 36,156,902,300
유니드비티플러스 (446070) 3,845 25 .65 3,815 3,850 3,795 7,533 28,913,615
삼성FN리츠 (448730) 4,565 10 .22 4,555 4,645 4,540 65,089 298,149,085
에코프로머티 (450080) 95,900 1600 1.7 95,100 97,400 93,300 917,000 87,246,663,800
코오롱모빌리티그룹 (450140) 2,660 25 .95 2,670 2,715 2,620 402,390 1,073,779,390
코오롱모빌리티그룹우 (45014K) 4,340 50 1.17 4,320 4,340 4,300 11,404 49,341,650
한화리츠 (451800) 3,660 95 2.66 3,565 3,690 3,550 910,500 3,312,714,815
한화갤러리아 (452260) 1,281 0 0 1,275 1,298 1,271 1,005,413 1,289,446,632
한화갤러리아우 (45226K) 2,400 5 .21 2,370 2,420 2,370 3,671 8,834,455
현대그린푸드 (453340) 13,880 240 1.76 13,600 13,920 13,520 36,095 494,673,480
두산로보틱스 (454910) 72,000 700 .98 70,700 73,000 70,700 423,690 30,535,883,500
OCI (456040) 65,400 0 0 66,200 66,200 64,700 37,776 2,463,481,200
이수스페셜티케미컬 (457190) 54,400 4850 9.79 49,300 55,000 49,250 1,675,506 87,682,299,400
동국씨엠 (460850) 6,750 -40 -.59 6,770 6,860 6,640 273,034 1,835,917,420
동국제강 (460860) 9,640 1050 12.22 9,410 10,350 9,200 4,816,033 46,664,071,380
조선내화 (462520) 14,930 -60 -.4 14,980 14,990 14,860 3,889 58,123,800
시프트업 (462870) 62,400 -1200 -1.89 63,900 65,100 62,100 197,559 12,400,647,658
STX그린로지스 (465770) 9,190 -50 -.54 9,300 9,300 8,920 113,138 1,028,471,840
SK이터닉스 (475150) 14,880 90 .61 14,690 14,910 14,540 357,337 5,268,966,290
더본코리아 (475560) 30,850 -450 -1.44 31,300 31,300 30,850 55,064 1,705,471,800
신한글로벌액티브리츠 (481850) 1,713 2 .12 1,718 1,719 1,695 35,972 61,463,472
엠앤씨솔루션 (484870) 69,900 5000 7.7 64,300 71,300 63,700 303,525 20,821,074,600
HS효성 (487570) 31,650 350 1.12 31,450 31,650 31,100 6,002 188,223,150
한화비전 (489790) 47,250 -100 -.21 46,800 48,750 46,000 1,660,412 79,143,055,900
GS피앤엘 (499790) 22,750 1100 5.08 21,650 22,900 21,650 178,414 4,001,372,700
엘브이엠씨홀딩스 (900140) 1,746 55 3.25 1,691 1,768 1,687 505,144 880,383,549
프레스티지바이오파마 (950210) 14,630 210 1.46 14,430 14,650 14,400 45,458 659,533,590

Leave a Comment