KOSPI 20250122

KOSPI 일별 조회 데이터 [961] (2025-01-22)

by

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,250 0 0 6,280 6,300 6,230 31,682 197,990,820
KR모터스 (000040) 432 -17 -3.79 452 454 432 231,625 103,418,335
경방 (000050) 6,320 -140 -2.17 6,440 6,450 6,300 13,548 85,752,800
삼양홀딩스 (000070) 64,100 -600 -.93 64,300 64,800 63,900 5,699 366,034,600
삼양홀딩스우 (000075) 50,200 0 0 50,300 50,300 50,100 911 45,656,900
하이트진로 (000080) 19,090 -10 -.05 19,170 19,260 19,030 105,762 2,020,664,950
하이트진로2우B (000087) 15,220 90 .59 15,130 15,300 15,120 670 10,152,060
유한양행 (000100) 129,400 -2500 -1.9 133,000 135,000 129,300 1,124,832 148,114,419,400
유한양행우 (000105) 116,800 -1700 -1.43 119,900 121,300 116,200 12,725 1,506,609,000
CJ대한통운 (000120) 81,200 800 1 80,700 81,400 80,200 40,206 3,250,758,000
하이트진로홀딩스 (000140) 8,960 20 .22 8,900 9,000 8,880 11,576 103,324,140
하이트진로홀딩스우 (000145) 10,520 -360 -3.31 11,270 11,270 10,520 430 4,637,800
두산 (000150) 325,500 29500 9.97 303,500 327,500 302,500 204,843 65,119,881,000
두산우 (000155) 153,500 11200 7.87 143,300 154,700 143,300 43,920 6,587,133,300
두산2우B (000157) 136,100 6900 5.34 131,900 137,700 131,400 8,551 1,157,682,500
성창기업지주 (000180) 1,380 -3 -.22 1,386 1,416 1,366 54,717 75,715,542
DL (000210) 31,400 -400 -1.26 32,100 32,100 31,200 45,130 1,420,175,550
DL우 (000215) 18,670 -330 -1.74 19,090 19,160 18,070 1,207 22,590,700
유유제약 (000220) 4,730 5 .11 4,740 4,755 4,680 16,614 78,433,990
유유제약1우 (000225) 4,785 5 .1 4,780 4,800 4,760 9,517 45,348,505
유유제약2우B (000227) 9,760 20 .21 9,740 9,760 9,460 1,719 16,455,990
일동홀딩스 (000230) 6,800 30 .44 6,770 6,900 6,730 17,153 116,445,650
한국앤컴퍼니 (000240) 16,750 70 .42 16,740 16,750 16,510 45,086 750,066,170
기아 (000270) 103,000 2000 1.98 101,900 103,400 100,700 856,499 87,612,241,600
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 12,990 -10 -.08 12,970 13,030 12,950 2,785 36,190,060
노루홀딩스우 (000325) 28,850 -250 -.86 29,000 29,000 28,450 151 4,314,200
한화손해보험 (000370) 4,040 -80 -1.94 4,125 4,155 4,030 470,622 1,907,094,120
삼화페인트 (000390) 6,200 -10 -.16 6,190 6,240 6,170 29,460 182,254,680
롯데손해보험 (000400) 1,989 -10 -.5 1,998 2,010 1,985 97,652 194,394,120
대원강업 (000430) 3,890 5 .13 3,890 3,920 3,850 41,711 161,289,430
CR홀딩스 (000480) 5,600 -30 -.53 5,630 5,640 5,570 5,926 33,108,460
대동 (000490) 12,400 320 2.65 12,190 12,600 11,970 2,616,758 32,382,474,680
가온전선 (000500) 64,800 3200 5.19 61,800 65,400 61,100 232,640 14,842,177,900
삼일제약 (000520) 13,690 -30 -.22 13,720 14,040 13,650 187,758 2,580,004,460
흥국화재 (000540) 3,300 -55 -1.64 3,360 3,400 3,275 86,595 286,202,935
흥국화재우 (000545) 5,100 -20 -.39 5,180 5,180 5,040 7,833 39,811,620
CS홀딩스 (000590) 66,900 -300 -.45 67,300 67,300 66,400 98 6,539,100
동아쏘시오홀딩스 (000640) 95,500 0 0 95,600 96,600 94,300 10,825 1,025,956,200
천일고속 (000650) 38,200 150 .39 38,200 38,300 37,500 485 18,477,150
SK하이닉스 (000660) 225,500 7500 3.44 221,500 227,000 217,000 5,901,740 1,318,000,464,750
영풍 (000670) 439,500 21500 5.14 428,000 450,000 421,500 27,306 11,899,776,500
LS네트웍스 (000680) 4,410 -20 -.45 4,340 4,435 4,275 3,614,146 15,750,558,620
유수홀딩스 (000700) 5,310 40 .76 5,270 5,310 5,250 4,906 25,871,440
현대건설 (000720) 28,450 2350 9 26,200 28,450 25,850 3,258,966 90,189,685,850
현대건설우 (000725) 45,800 400 .88 45,750 46,200 44,550 2,510 114,803,200
이화산업 (000760) 11,130 220 2.02 10,990 11,200 10,850 254 2,803,580
삼성화재 (000810) 344,500 -10500 -2.96 354,000 356,000 342,500 128,716 44,541,950,000
삼성화재우 (000815) 264,000 -7000 -2.58 271,000 271,000 263,500 20,424 5,423,307,500
화천기공 (000850) 26,750 -50 -.19 27,150 27,150 26,700 4,496 120,472,150
강남제비스코 (000860) 26,100 0 0 26,300 26,300 25,900 2,791 72,613,950
한화 (000880) 31,150 1850 6.31 29,450 31,150 29,200 595,505 18,233,138,450
한화우 (000885) 39,500 1000 2.6 38,350 39,950 38,350 46 1,777,150
한화3우B (00088K) 15,840 560 3.66 15,300 15,910 15,260 139,706 2,189,010,210
보해양조 (000890) 482 1 .21 482 485 478 158,384 76,066,883
유니온 (000910) 5,180 -70 -1.33 5,240 5,280 5,160 256,726 1,334,847,330
전방 (000950) 18,790 190 1.02 18,570 19,050 18,100 674 12,606,230
한국주철관 (000970) 6,190 0 0 6,250 6,250 6,150 26,009 161,173,950
DB하이텍 (000990) 34,450 300 .88 34,150 34,550 33,650 158,150 5,402,967,400
페이퍼코리아 (001020) 796 -7 -.87 803 806 790 29,737 23,703,445
CJ (001040) 96,200 -2000 -2.04 98,600 99,200 95,500 87,910 8,476,742,700
CJ우 (001045) 57,200 -300 -.52 57,900 57,900 56,900 360 20,544,700
CJ4우(전환) (00104K) 78,200 -1500 -1.88 79,000 79,600 77,500 4,566 357,611,600
JW중외제약 (001060) 24,300 200 .83 24,000 24,300 23,800 66,856 1,611,635,950
JW중외제약우 (001065) 30,700 0 0 30,700 30,700 30,600 34 1,043,300
JW중외제약2우B (001067) 61,500 -200 -.32 60,600 61,500 60,600 29 1,769,100
대한방직 (001070) 5,740 -50 -.86 5,820 5,830 5,550 8,826 50,145,120
만호제강 (001080) 26,150 500 1.95 25,600 26,550 25,600 5,309 138,698,000
LX인터내셔널 (001120) 25,500 150 .59 25,550 25,900 25,450 180,592 4,630,514,350
대한제분 (001130) 126,100 -900 -.71 126,800 128,200 125,900 808 102,186,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,455 -20 -.81 2,485 2,495 2,455 455,681 1,127,701,165
금호전기 (001210) 887 82 10.19 810 920 800 1,759,120 1,527,319,175
동국홀딩스 (001230) 7,330 -110 -1.48 7,440 7,440 7,320 27,815 204,587,080
GS글로벌 (001250) 2,775 -5 -.18 2,780 2,830 2,770 547,506 1,530,334,790
남광토건 (001260) 8,250 50 .61 8,250 8,340 8,150 53,295 440,219,220
부국증권 (001270) 27,350 -50 -.18 27,350 27,450 27,150 412 11,268,850
부국증권우 (001275) 22,150 0 0 22,150 22,150 22,100 2,034 44,965,750
상상인증권 (001290) 429 -3 -.69 434 438 426 215,388 92,641,089
백광산업 (001340) 7,410 -10 -.13 7,470 7,560 7,360 137,818 1,025,831,010
삼성제약 (001360) 1,487 -19 -1.26 1,506 1,508 1,485 255,063 380,118,468
SG글로벌 (001380) 4,075 95 2.39 3,940 4,140 3,940 3,700,908 14,910,469,220
KG케미칼 (001390) 3,915 5 .13 3,945 3,960 3,885 97,312 381,570,195
태원물산 (001420) 3,635 15 .41 3,670 3,670 3,600 1,632 5,921,060
세아베스틸지주 (001430) 20,150 770 3.97 19,510 20,650 19,370 243,670 4,897,462,660
대한전선 (001440) 13,970 190 1.38 13,890 14,130 13,790 3,095,649 43,330,769,880
현대해상 (001450) 24,750 -400 -1.59 25,300 25,400 24,650 324,714 8,048,187,750
BYC (001460) 28,700 -250 -.86 28,950 29,500 28,600 2,885 82,923,350
BYC우 (001465) 12,880 -20 -.16 12,890 12,900 12,600 432 5,486,110
삼부토건 (001470) 993 -12 -1.19 1,019 1,019 988 6,319,316 6,303,752,745
현대차증권 (001500) 6,580 -70 -1.05 6,660 6,670 6,560 41,124 271,169,920
SK증권 (001510) 482 -2 -.41 488 488 482 370,335 179,252,651
SK증권우 (001515) 1,679 18 1.08 1,689 1,689 1,641 3,891 6,415,200
동양 (001520) 703 2 .29 702 707 700 149,233 104,933,135
동양우 (001525) 4,110 -110 -2.61 4,220 4,235 4,110 3,066 12,908,395
동양2우B (001527) 8,250 -280 -3.28 8,560 8,560 8,210 545 4,561,980
DI동일 (001530) 49,700 -100 -.2 49,300 49,800 49,200 44,905 2,226,081,700
조비 (001550) 11,700 90 .78 11,660 11,700 11,530 18,602 216,415,530
제일연마 (001560) 8,990 -60 -.66 9,050 9,080 8,930 459 4,122,430
금양 (001570) 19,400 -500 -2.51 19,710 20,100 19,000 1,725,371 33,763,875,870
케이비아이동국실업 (001620) 498 3 .61 495 505 490 99,503 49,267,067
종근당홀딩스 (001630) 46,650 -300 -.64 47,000 47,100 46,250 3,176 147,503,900
대상 (001680) 18,500 -80 -.43 18,700 18,730 18,500 68,541 1,271,123,950
대상우 (001685) 15,410 -130 -.84 15,500 15,500 15,300 5,524 84,964,100
신영증권 (001720) 76,300 400 .53 75,900 76,500 75,400 3,771 285,938,500
SK네트웍스 (001740) 4,285 80 1.9 4,230 4,290 4,205 292,064 1,243,857,280
한양증권 (001750) 11,810 80 .68 11,730 11,830 11,720 12,346 145,109,920
한양증권우 (001755) 13,060 90 .69 13,000 13,100 12,710 906 11,694,400
SHD (001770) 14,700 -10 -.07 14,710 14,760 14,520 385 5,639,190
알루코 (001780) 2,085 0 0 2,080 2,100 2,065 145,208 302,290,360
대한제당 (001790) 2,700 -25 -.92 2,725 2,730 2,700 75,515 204,743,190
대한제당우 (001795) 2,280 5 .22 2,290 2,290 2,260 3,660 8,358,390
오리온홀딩스 (001800) 15,070 50 .33 15,080 15,150 14,980 77,990 1,174,226,550
삼화콘덴서 (001820) 30,350 800 2.71 29,800 30,850 29,000 95,326 2,883,195,400
KISCO홀딩스 (001940) 18,510 -140 -.75 18,590 18,640 18,420 11,896 220,484,430
코오롱 (002020) 14,270 60 .42 14,250 14,340 14,110 20,783 294,803,890
코오롱우 (002025) 12,470 70 .56 12,650 12,650 12,300 755 9,414,250
아세아 (002030) 246,500 -9500 -3.71 256,000 256,000 245,500 3,036 755,396,000
비비안 (002070) 914 9 .99 906 919 906 74,429 67,808,784
경농 (002100) 9,290 110 1.2 9,180 9,360 9,150 34,813 323,148,660
고려산업 (002140) 2,815 -20 -.71 2,815 2,855 2,805 229,034 648,482,060
도화엔지니어링 (002150) 6,800 120 1.8 6,680 6,830 6,680 84,226 569,726,090
삼양통상 (002170) 48,950 450 .93 49,000 49,800 48,550 1,847 90,207,850
한국수출포장 (002200) 2,850 5 .18 2,830 2,870 2,830 103,625 295,263,765
동성제약 (002210) 4,150 -85 -2.01 4,250 4,250 4,135 57,076 237,840,545
한일철강 (002220) 1,843 8 .44 1,835 1,855 1,815 9,567 17,590,825
고려제강 (002240) 18,180 -200 -1.09 18,000 18,400 17,740 38,420 691,108,540
아세아제지 (002310) 7,510 -40 -.53 7,510 7,560 7,440 90,370 676,736,240
한진 (002320) 19,540 180 .93 19,370 19,580 19,370 15,060 293,121,210
넥센타이어 (002350) 5,650 -30 -.53 5,740 5,760 5,630 106,581 604,106,480
넥센타이어1우B (002355) 2,820 -20 -.7 2,865 2,870 2,810 37,795 107,067,035
SH에너지화학 (002360) 530 -10 -1.85 540 542 519 1,158,037 612,093,715
KCC (002380) 250,500 -1000 -.4 252,500 255,500 248,500 21,921 5,507,167,500
한독 (002390) 12,150 -10 -.08 12,120 12,240 12,100 18,417 223,863,490
범양건영 (002410) 3,160 -70 -2.17 3,210 3,330 3,135 2,301,308 7,421,520,470
세기상사 (002420) 5,070 10 .2 5,060 5,170 5,040 1,516 7,731,860
삼익악기 (002450) 1,176 -11 -.93 1,187 1,187 1,175 42,286 49,784,284
HS화성 (002460) 9,870 -100 -1 9,970 9,970 9,850 5,111 50,420,780
조흥 (002600) 168,900 1500 .9 169,000 169,200 168,900 32 5,409,900
제일파마홀딩스 (002620) 7,900 -20 -.25 8,180 8,180 7,800 3,167 24,983,980
오리엔트바이오 (002630) 1,343 -44 -3.17 1,343 1,419 1,335 7,848,687 10,816,410,019
동일제강 (002690) 1,320 5 .38 1,315 1,325 1,305 7,105 9,321,618
신일전자 (002700) 1,415 -8 -.56 1,423 1,427 1,415 114,766 162,755,576
TCC스틸 (002710) 29,150 150 .52 29,100 29,950 29,050 158,294 4,667,416,100
국제약품 (002720) 5,100 -10 -.2 5,100 5,160 5,080 80,094 408,892,650
보락 (002760) 1,108 0 0 1,108 1,113 1,100 111,744 123,612,526
진흥기업 (002780) 804 -7 -.86 811 815 803 153,602 124,149,350
진흥기업우B (002785) 3,145 15 .48 3,145 3,145 3,080 840 2,589,245
진흥기업2우B (002787) 10,110 160 1.61 10,850 10,850 9,950 36 363,870
아모레G (002790) 24,200 200 .83 24,300 24,600 23,950 122,685 2,978,283,200
아모레G우 (002795) 9,090 -10 -.11 9,120 9,160 9,050 10,802 98,193,960
아모레G3우(전환) (00279K) 18,420 90 .49 18,410 18,430 18,330 2,767 50,893,610
삼영무역 (002810) 12,500 60 .48 12,420 12,510 12,390 10,311 128,232,250
SUN&L (002820) 3,100 -40 -1.27 3,140 3,160 3,025 3,336 10,270,470
미원상사 (002840) 172,400 1400 .82 174,000 174,000 171,300 750 129,334,300
신풍 (002870) 1,201 -77 -6.03 1,265 1,293 1,197 100,971 124,844,234
대유에이텍 (002880) 1,081 -10 -.92 1,091 1,115 1,079 21,183 22,945,091
TYM (002900) 5,200 200 4 5,000 5,250 4,985 1,255,742 6,488,725,345
유성기업 (002920) 1,893 18 .96 1,899 1,899 1,870 8,026 15,106,308
한국쉘석유 (002960) 318,500 -1000 -.31 319,500 321,000 318,500 916 292,697,000
금호건설 (002990) 2,465 15 .61 2,450 2,490 2,435 89,586 220,254,320
금호건설우 (002995) 12,150 -350 -2.8 12,450 12,510 12,150 2,162 26,757,500
부광약품 (003000) 4,770 -20 -.42 4,790 4,805 4,755 64,800 309,415,135
혜인 (003010) 5,360 100 1.9 5,290 5,420 5,220 169,359 905,586,800
세아제강지주 (003030) 212,000 -11000 -4.93 224,000 227,000 210,000 19,492 4,174,144,500
에이프로젠바이오로직스 (003060) 808 10 1.25 830 831 791 1,615,851 1,309,532,426
코오롱글로벌 (003070) 9,240 50 .54 9,190 9,370 9,100 40,704 375,889,890
코오롱글로벌우 (003075) 16,280 -50 -.31 16,290 16,330 16,240 1,671 27,202,270
성보화학 (003080) 2,500 -40 -1.57 2,520 2,540 2,500 31,918 80,244,180
대웅 (003090) 21,100 600 2.93 20,700 21,400 20,700 41,571 878,896,200
일성아이에스 (003120) 15,780 -170 -1.07 15,940 16,090 15,770 8,522 134,806,020
디아이 (003160) 19,000 170 .9 19,000 19,390 18,760 558,153 10,659,041,720
일신방직 (003200) 7,950 10 .13 7,950 7,970 7,920 5,354 42,541,170
대원제약 (003220) 14,460 140 .98 14,400 14,600 14,380 92,016 1,332,341,830
삼양식품 (003230) 719,000 -6000 -.83 728,000 730,000 713,000 62,134 44,675,168,000
태광산업 (003240) 635,000 0 0 638,000 639,000 632,000 155 98,466,000
흥아해운 (003280) 1,900 -21 -1.09 1,905 1,920 1,871 3,841,856 7,240,972,022
한일홀딩스 (003300) 14,110 -250 -1.74 14,300 14,370 14,040 8,595 121,339,270
한국화장품제조 (003350) 47,550 -50 -.11 47,700 48,350 47,000 43,699 2,081,079,800
유화증권 (003460) 2,190 5 .23 2,180 2,195 2,175 24,770 54,009,020
유화증권우 (003465) 2,155 -45 -2.05 2,155 2,155 2,155 187 403,150
유안타증권 (003470) 2,685 15 .56 2,685 2,690 2,665 177,547 474,886,200
유안타증권우 (003475) 2,865 0 0 2,865 2,875 2,845 15,572 44,458,795
한진중공업홀딩스 (003480) 3,530 15 .43 3,515 3,540 3,490 24,871 87,452,980
대한항공 (003490) 24,050 0 0 24,200 24,250 23,900 882,474 21,227,508,300
대한항공우 (003495) 22,800 -200 -.87 23,150 23,150 22,800 1,106 25,323,750
영진약품 (003520) 2,050 0 0 2,070 2,070 2,050 77,995 160,423,120
한화투자증권 (003530) 3,755 20 .54 3,770 3,810 3,740 723,038 2,720,596,860
한화투자증권우 (003535) 6,980 -60 -.85 6,970 7,020 6,970 8,162 57,043,870
대신증권 (003540) 16,280 10 .06 16,240 16,320 16,150 45,615 741,535,500
대신증권우 (003545) 15,700 30 .19 15,670 15,730 15,660 45,912 720,998,690
대신증권2우B (003547) 14,950 90 .61 14,860 14,970 14,810 46,913 699,229,640
LG (003550) 74,000 1200 1.65 73,400 74,200 72,500 116,462 8,565,762,400
LG우 (003555) 57,800 0 0 57,500 58,100 57,500 3,745 216,237,500
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 21,400 600 2.88 20,850 21,550 20,450 90,224 1,903,547,450
HLB글로벌 (003580) 4,500 -40 -.88 4,575 4,595 4,485 162,782 736,346,370
방림 (003610) 4,125 20 .49 4,085 4,145 4,085 123,365 509,357,255
KG모빌리티 (003620) 3,830 15 .39 3,875 3,875 3,790 206,130 787,782,200
미창석유 (003650) 88,000 1500 1.73 86,500 88,900 86,500 1,354 118,529,400
포스코퓨처엠 (003670) 145,400 5000 3.56 141,500 147,000 141,500 431,236 62,374,014,500
한성기업 (003680) 4,785 -155 -3.14 4,975 4,975 4,785 72,441 350,135,345
코리안리 (003690) 8,000 -100 -1.23 8,100 8,160 7,970 256,273 2,060,796,500
삼영 (003720) 4,345 -45 -1.03 4,530 4,630 4,295 476,473 2,091,369,150
진양산업 (003780) 8,820 -300 -3.29 9,110 9,380 8,810 357,257 3,210,086,360
대한화섬 (003830) 105,600 -300 -.28 106,900 107,000 105,300 47 4,972,300
보령 (003850) 10,610 430 4.22 10,320 10,700 10,320 292,178 3,078,845,230
남양유업 (003920) 65,600 -2300 -3.39 68,200 68,200 64,200 27,758 1,825,349,400
남양유업우 (003925) 35,800 -300 -.83 36,400 36,400 35,650 4,029 144,969,400
사조대림 (003960) 40,700 -800 -1.93 41,900 41,900 40,650 40,369 1,656,164,750
롯데정밀화학 (004000) 40,350 -500 -1.22 41,150 41,200 40,000 33,604 1,355,316,900
현대제철 (004020) 22,850 450 2.01 22,600 23,300 21,950 707,796 16,012,331,450
SG세계물산 (004060) 348 11 3.26 337 351 336 1,055,505 362,983,273
신흥 (004080) 14,360 -90 -.62 14,450 14,450 14,360 10,394 149,274,870
한국석유 (004090) 13,180 -330 -2.44 13,510 13,510 13,170 87,783 1,161,730,070
태양금속 (004100) 2,565 -70 -2.66 2,650 2,670 2,560 488,589 1,276,480,270
태양금속우 (004105) 4,500 -200 -4.26 4,700 4,700 4,500 8,817 40,285,425
동방 (004140) 2,285 5 .22 2,275 2,300 2,275 355,337 811,112,010
한솔홀딩스 (004150) 2,360 -30 -1.26 2,390 2,390 2,330 40,700 95,604,740
신세계 (004170) 132,600 -900 -.67 134,900 134,900 132,600 14,664 1,950,698,000
NPC (004250) 4,290 -35 -.81 4,330 4,375 4,245 29,716 127,603,745
NPC우 (004255) 2,450 -55 -2.2 2,500 2,520 2,450 19,975 49,632,845
남성 (004270) 1,082 -33 -2.96 1,114 1,114 1,082 53,282 58,260,684
현대약품 (004310) 3,500 -15 -.43 3,505 3,555 3,480 94,652 331,368,560
세방 (004360) 11,600 -50 -.43 11,630 11,630 11,500 14,837 171,171,760
세방우 (004365) 7,560 -10 -.13 7,770 7,770 7,520 1,325 10,005,630
농심 (004370) 336,000 -5000 -1.47 342,500 343,000 335,000 29,307 9,885,784,000
삼익THK (004380) 9,980 -90 -.89 10,250 10,250 9,850 133,777 1,340,728,500
서울식품 (004410) 147 -1 -.68 148 148 147 704,303 103,825,573
서울식품우 (004415) 1,182 -18 -1.5 1,200 1,200 1,181 13,293 15,712,873
송원산업 (004430) 12,480 -30 -.24 12,510 12,590 12,330 37,182 463,673,640
삼일씨엔에스 (004440) 3,205 -105 -3.17 3,275 3,305 3,150 31,038 99,396,070
삼화왕관 (004450) 30,150 0 0 30,100 30,400 30,050 119 3,596,150
세방전지 (004490) 84,700 100 .12 84,600 84,700 82,500 67,546 5,634,099,000
깨끗한나라 (004540) 2,350 -40 -1.67 2,405 2,405 2,330 128,225 301,391,275
깨끗한나라우 (004545) 12,260 -90 -.73 12,070 12,310 12,070 400 4,885,450
현대비앤지스틸 (004560) 12,830 -110 -.85 12,940 13,000 12,700 33,455 428,208,960
삼천리 (004690) 89,500 -200 -.22 89,600 89,900 89,200 4,708 421,023,000
조광피혁 (004700) 52,500 0 0 52,500 52,500 52,000 3,325 174,499,900
한솔테크닉스 (004710) 4,085 35 .86 4,090 4,095 4,010 47,253 192,000,340
팜젠사이언스 (004720) 4,340 -25 -.57 4,365 4,395 4,340 24,563 106,959,965
써니전자 (004770) 2,230 -20 -.89 2,225 2,265 2,210 700,525 1,564,299,045
효성 (004800) 46,500 500 1.09 46,000 46,600 45,750 16,504 764,483,700
덕성 (004830) 6,920 -50 -.72 6,970 7,020 6,920 121,960 849,121,220
덕성우 (004835) 9,820 -80 -.81 9,950 10,000 9,770 10,233 100,660,060
DRB동일 (004840) 4,370 65 1.51 4,310 4,500 4,300 38,093 167,204,670
티웨이홀딩스 (004870) 1,204 187 18.39 1,025 1,322 986 105,072,365 126,584,848,248
동일산업 (004890) 39,450 100 .25 39,400 39,450 39,000 525 20,574,300
조광페인트 (004910) 6,260 -60 -.95 6,310 6,320 6,110 26,560 165,279,110
씨아이테크 (004920) 1,116 7 .63 1,118 1,119 1,100 14,321 15,960,369
한신공영 (004960) 6,240 10 .16 6,180 6,290 6,180 18,617 116,077,790
신라교역 (004970) 8,490 30 .35 8,460 8,520 8,430 6,339 53,767,130
성신양회 (004980) 7,810 -60 -.76 7,900 7,900 7,740 29,780 231,737,330
성신양회우 (004985) 10,840 -80 -.73 11,000 11,000 10,590 1,650 17,786,200
롯데지주 (004990) 20,950 100 .48 21,000 21,000 20,800 48,829 1,021,105,300
롯데지주우 (00499K) 26,000 -50 -.19 26,200 26,200 25,450 398 10,256,100
휴스틸 (005010) 4,640 -190 -3.93 4,830 4,930 4,630 1,184,699 5,575,603,170
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 55,500 1500 2.78 54,600 56,000 53,800 438,958 24,163,297,500
SGC에너지 (005090) 23,950 -250 -1.03 24,200 24,200 23,750 23,534 563,500,050
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 82,300 -1100 -1.32 83,400 83,500 81,500 31,898 2,628,867,300
녹십자홀딩스 (005250) 14,680 20 .14 14,660 14,770 14,660 34,492 507,403,200
녹십자홀딩스2우 (005257) 23,100 -250 -1.07 23,350 23,450 23,100 360 8,346,700
롯데칠성 (005300) 104,400 -300 -.29 104,800 104,900 103,600 9,347 971,770,400
롯데칠성우 (005305) 65,300 -400 -.61 65,700 66,200 65,100 2,050 134,068,000
온타이드 (005320) 489 -28 -5.42 511 527 489 552,838 278,660,300
모나미 (005360) 2,135 0 0 2,145 2,145 2,115 9,721 20,701,565
현대차 (005380) 208,500 2000 .97 207,500 210,000 206,500 832,710 173,325,850,000
현대차우 (005385) 155,800 1000 .65 154,800 156,400 154,500 39,990 6,216,817,900
현대차2우B (005387) 159,900 300 .19 160,000 160,900 159,400 95,126 15,227,112,260
현대차3우B (005389) 156,200 1100 .71 155,100 156,500 154,900 3,434 534,957,600
신성통상 (005390) 2,265 0 0 2,280 2,285 2,235 157,420 356,529,570
코스모화학 (005420) 18,000 160 .9 17,850 18,260 17,830 171,860 3,101,401,360
한국공항 (005430) 56,700 600 1.07 56,200 57,200 55,500 8,047 453,835,400
현대지에프홀딩스 (005440) 4,960 -40 -.8 5,010 5,050 4,935 79,795 398,635,015
POSCO홀딩스 (005490) 264,000 6000 2.33 260,500 266,500 260,500 242,748 63,947,177,500
삼진제약 (005500) 17,180 50 .29 17,200 17,220 17,110 17,045 292,116,800
SPC삼립 (005610) 48,200 -650 -1.33 48,850 48,850 47,950 10,425 502,471,750
삼영전자 (005680) 9,890 -10 -.1 9,850 9,910 9,850 14,725 145,548,570
파미셀 (005690) 9,030 330 3.79 8,780 9,250 8,780 814,846 7,354,686,420
넥센 (005720) 4,365 30 .69 4,330 4,450 4,330 53,053 232,578,925
넥센우 (005725) 3,010 0 0 3,030 3,030 2,985 590 1,761,920
크라운해태홀딩스 (005740) 5,520 0 0 5,510 5,560 5,450 23,809 131,232,450
크라운해태홀딩스우 (005745) 7,830 60 .77 7,800 7,830 7,700 349 2,694,280
대림B&Co (005750) 3,640 -35 -.95 3,675 3,710 3,625 7,588 27,654,695
신영와코루 (005800) 10,600 60 .57 10,540 10,700 10,430 21,461 226,129,020
풍산홀딩스 (005810) 26,500 -50 -.19 26,700 26,750 26,350 24,439 648,364,200
원림 (005820) 13,710 130 .96 13,580 13,770 13,560 5,191 70,966,130
DB손해보험 (005830) 91,600 -1700 -1.82 93,700 94,000 90,300 228,972 20,916,586,850
에스엘 (005850) 31,600 -300 -.94 32,200 32,200 30,900 70,493 2,211,404,100
휴니드 (005870) 8,280 200 2.48 8,140 8,450 8,090 264,811 2,196,956,110
대한해운 (005880) 1,750 -9 -.51 1,760 1,765 1,732 1,336,771 2,328,942,806
삼성전자 (005930) 54,300 800 1.5 53,400 54,400 53,100 18,341,991 984,308,176,550
삼성전자우 (005935) 44,200 200 .45 43,850 44,400 43,600 1,257,013 55,234,354,570
NH투자증권 (005940) 14,250 50 .35 14,290 14,320 14,150 442,623 6,307,113,100
NH투자증권우 (005945) 12,600 80 .64 12,520 12,600 12,520 32,993 414,726,930
이수화학 (005950) 6,320 20 .32 6,300 6,450 6,260 36,920 234,734,030
동부건설 (005960) 3,600 -10 -.28 3,610 3,630 3,570 16,210 58,294,080
동부건설우 (005965) 18,800 -830 -4.23 19,630 19,630 17,550 2,711 49,600,340
동원산업 (006040) 34,650 -650 -1.84 35,200 35,650 34,250 23,068 803,800,150
화승인더 (006060) 4,830 65 1.36 4,765 4,860 4,760 201,419 971,878,995
사조오양 (006090) 8,070 30 .37 8,040 8,080 7,930 4,318 34,571,790
삼아알미늄 (006110) 35,350 -100 -.28 35,850 36,250 35,000 41,827 1,483,704,000
SK디스커버리 (006120) 36,300 300 .83 35,950 36,300 35,650 11,347 408,501,750
SK디스커버리우 (006125) 31,700 50 .16 31,650 32,150 31,400 3,712 117,870,450
한국전자홀딩스 (006200) 753 -2 -.26 761 769 723 151,427 111,968,284
제주은행 (006220) 8,010 -80 -.99 8,050 8,130 7,990 154,518 1,242,822,710
LS (006260) 120,300 5800 5.07 115,700 122,300 115,700 405,841 48,441,128,000
녹십자 (006280) 144,500 -1100 -.76 146,100 147,700 144,500 42,302 6,147,809,500
대원전선 (006340) 3,920 -5 -.13 3,890 3,955 3,875 9,676,911 37,920,618,555
대원전선우 (006345) 4,955 30 .61 4,870 5,030 4,790 293,434 1,446,033,135
GS건설 (006360) 17,470 510 3.01 17,020 17,640 16,800 722,184 12,480,644,440
대구백화점 (006370) 7,370 -210 -2.77 7,490 7,800 7,150 14,954 110,284,600
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,880 140 1.02 13,950 14,000 13,820 8,502 118,022,530
삼성SDI (006400) 239,500 5500 2.35 235,500 241,500 234,500 270,049 64,505,769,000
삼성SDI우 (006405) 143,700 100 .07 143,600 144,500 142,400 3,595 516,190,500
인스코비 (006490) 1,444 -87 -5.68 1,505 1,528 1,430 1,068,113 1,579,493,907
대림통상 (006570) 2,575 40 1.58 2,580 2,600 2,535 8,969 22,893,450
대한유화 (006650) 91,800 -1700 -1.82 93,700 94,400 90,500 25,146 2,304,285,200
삼성공조 (006660) 13,220 960 7.83 12,320 14,190 12,180 4,199,473 56,638,257,860
영풍제지 (006740) 1,110 -4 -.36 1,114 1,124 1,108 143,962 160,022,469
미래에셋증권 (006800) 8,220 40 .49 8,260 8,290 8,200 412,836 3,406,679,750
미래에셋증권우 (006805) 4,390 5 .11 4,385 4,395 4,370 13,085 57,381,225
미래에셋증권2우B (00680K) 3,950 0 0 3,955 3,975 3,950 58,018 230,042,445
AK홀딩스 (006840) 10,140 50 .5 10,090 10,180 10,080 8,532 86,309,780
신송홀딩스 (006880) 6,550 80 1.24 6,470 6,560 6,460 42,048 273,947,910
태경케미컬 (006890) 11,280 150 1.35 11,030 11,380 10,960 65,888 739,981,480
우성 (006980) 14,930 -50 -.33 15,250 15,250 14,830 911 13,556,190
GS리테일 (007070) 15,830 -170 -1.06 16,110 16,110 15,790 164,090 2,604,788,880
일신석재 (007110) 2,270 15 .67 2,240 2,330 2,235 6,548,056 15,099,680,380
미래아이앤지 (007120) 884 -7 -.79 888 909 879 79,643 70,618,090
사조산업 (007160) 33,950 -200 -.59 33,900 34,250 33,700 4,573 154,867,450
벽산 (007210) 1,902 0 0 1,902 1,903 1,891 83,465 158,228,222
한국특강 (007280) 1,667 25 1.52 1,642 1,692 1,642 71,921 118,771,654
오뚜기 (007310) 384,500 0 0 387,000 387,500 383,500 2,073 797,196,000
DN오토모티브 (007340) 20,400 0 0 20,350 20,500 20,150 44,114 895,433,100
에이프로젠 (007460) 804 -30 -3.6 826 840 803 3,810,612 3,114,132,053
샘표 (007540) 39,300 100 .26 39,700 39,700 38,700 1,310 51,169,800
일양약품 (007570) 11,460 -150 -1.29 11,750 11,750 11,450 23,497 270,481,640
일양약품우 (007575) 10,560 -310 -2.85 10,870 10,870 10,520 523 5,533,380
동방아그로 (007590) 6,130 -10 -.16 6,120 6,150 6,110 6,237 38,269,540
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 31,450 1400 4.66 29,900 31,750 29,600 4,750,857 147,076,094,150
국도화학 (007690) 30,750 -100 -.32 30,850 31,250 30,550 4,260 130,824,950
F&F홀딩스 (007700) 12,010 10 .08 12,090 12,090 11,970 4,447 53,350,480
코리아써키트 (007810) 10,080 20 .2 10,240 10,240 9,820 76,277 761,646,120
코리아써우 (007815) 5,410 40 .74 5,410 5,690 5,310 2,854 15,406,440
코리아써키트2우B (00781K) 5,150 -30 -.58 5,220 5,220 5,150 162 841,090
서연 (007860) 6,840 -110 -1.58 6,910 7,010 6,800 61,463 423,711,430
TP (007980) 1,515 18 1.2 1,497 1,520 1,490 269,440 406,185,098
사조동아원 (008040) 945 -6 -.63 948 955 941 168,076 159,153,038
대덕 (008060) 6,810 -10 -.15 6,860 6,860 6,780 17,415 118,387,020
대덕1우 (00806K) 6,980 -40 -.57 7,030 7,040 6,970 749 5,231,430
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,730 -240 -4.02 5,850 5,880 5,700 151,570 877,995,770
NI스틸 (008260) 3,675 0 0 3,690 3,690 3,595 86,849 314,581,425
남선알미늄 (008350) 1,478 0 0 1,478 1,489 1,469 488,418 721,493,106
남선알미우 (008355) 15,950 0 0 16,000 16,050 15,890 883 14,078,400
문배철강 (008420) 2,270 -30 -1.3 2,300 2,310 2,265 28,904 65,675,875
서흥 (008490) 14,190 -330 -2.27 14,520 14,520 14,050 38,163 541,985,920
일정실업 (008500) 10,840 -510 -4.49 11,150 11,350 10,840 1,517 16,953,530
윌비스 (008600) 767 -26 -3.28 771 787 760 698,787 538,361,934
아남전자 (008700) 1,287 -13 -1 1,290 1,307 1,270 316,900 407,907,809
율촌화학 (008730) 32,750 950 2.99 31,550 33,150 31,200 139,409 4,524,758,200
호텔신라 (008770) 39,100 -200 -.51 39,650 39,650 39,100 59,037 2,315,922,200
호텔신라우 (008775) 29,950 -50 -.17 30,300 30,300 29,900 702 21,018,150
금비 (008870) 62,000 -500 -.8 62,700 63,200 62,000 7,970 498,484,700
한미사이언스 (008930) 28,750 -100 -.35 29,100 29,300 28,750 92,883 2,683,443,850
동양철관 (008970) 668 -6 -.89 674 677 666 748,948 501,014,259
KCTC (009070) 3,985 -80 -1.97 4,065 4,105 3,950 110,936 441,806,490
경인전자 (009140) 19,710 -180 -.9 19,800 19,980 19,550 11,184 220,217,990
삼성전기 (009150) 130,500 4000 3.16 127,700 130,800 126,000 313,614 40,361,862,700
삼성전기우 (009155) 59,900 1300 2.22 58,100 60,300 57,100 18,514 1,076,217,100
SIMPAC (009160) 3,960 30 .76 3,910 3,985 3,905 70,863 280,694,785
한솔로지스틱스 (009180) 2,085 10 .48 2,080 2,085 2,065 23,637 49,052,935
대양금속 (009190) 1,531 -32 -2.05 1,560 1,583 1,524 140,073 215,668,103
무림페이퍼 (009200) 2,095 -15 -.71 2,105 2,115 2,090 85,928 180,685,315
한샘 (009240) 46,900 -150 -.32 47,300 47,500 46,850 18,807 884,679,400
신원 (009270) 1,523 36 2.42 1,469 1,526 1,469 1,349,818 2,044,785,491
광동제약 (009290) 5,520 -20 -.36 5,540 5,570 5,500 21,228 117,311,980
참엔지니어링 (009310) 378 1 .27 377 386 366 194,051 72,498,301
아진전자부품 (009320) 1,015 -2 -.2 1,016 1,017 1,000 39,702 40,155,301
태영건설 (009410) 2,300 -25 -1.08 2,320 2,335 2,300 32,565 75,048,825
태영건설우 (009415) 4,225 -275 -6.11 4,490 4,490 4,225 4,087 17,432,180
한올바이오파마 (009420) 40,200 250 .63 40,500 41,100 40,050 386,745 15,657,842,450
KC그린홀딩스 (009440) 972 -1 -.1 973 997 945 73,754 71,661,627
경동나비엔 (009450) 101,500 -3600 -3.43 105,900 105,900 100,100 106,871 10,889,794,700
한창제지 (009460) 797 -4 -.5 810 812 797 167,893 134,743,904
삼화전기 (009470) 42,100 2950 7.54 40,200 44,850 39,850 725,210 30,936,532,800
HD한국조선해양 (009540) 241,000 -7500 -3.02 249,000 249,500 240,000 385,592 93,921,720,000
무림P&P (009580) 2,770 -15 -.54 2,800 2,810 2,750 161,016 448,601,115
모토닉 (009680) 8,420 -10 -.12 8,380 8,440 8,360 26,131 219,501,380
삼정펄프 (009770) 25,950 200 .78 25,750 25,950 25,400 4,329 110,660,600
플레이그램 (009810) 377 8 2.17 365 409 365 1,439,863 555,328,214
한화솔루션 (009830) 19,790 440 2.27 19,300 20,200 19,060 2,571,608 50,623,114,730
한화솔루션우 (009835) 17,740 320 1.84 17,490 17,970 17,190 11,124 195,531,250
명신산업 (009900) 11,120 10 .09 11,120 11,170 10,850 87,036 962,908,110
영원무역홀딩스 (009970) 80,800 -900 -1.1 82,700 83,000 80,800 7,210 586,225,100
한국내화 (010040) 2,265 10 .44 2,255 2,300 2,225 33,634 75,614,410
OCI홀딩스 (010060) 78,900 -700 -.88 79,300 80,100 76,200 121,497 9,483,617,000
한국무브넥스 (010100) 3,865 5 .13 3,860 3,900 3,750 458,173 1,750,814,870
LS ELECTRIC (010120) 214,500 7500 3.62 210,500 218,000 210,500 713,576 153,340,291,000
고려아연 (010130) 759,000 0 0 755,000 779,000 739,000 83,884 63,499,836,000
삼성중공업 (010140) 13,300 -370 -2.71 13,670 13,810 13,230 10,818,247 146,330,382,610
우진아이엔에스 (010400) 3,295 -30 -.9 3,495 3,495 3,290 6,119 20,376,045
한솔PNS (010420) 1,117 -2 -.18 1,108 1,139 1,108 34,790 39,069,880
에스엠벡셀 (010580) 1,274 -65 -4.85 1,379 1,379 1,257 153,786 198,836,027
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 135,000 -6800 -4.8 141,800 141,800 134,700 735,210 101,389,200,500
진양폴리 (010640) 6,890 -40 -.58 6,880 7,000 6,800 62,637 431,410,570
화천기계 (010660) 2,930 40 1.38 2,895 2,940 2,860 279,284 813,441,065
화신 (010690) 7,310 -70 -.95 7,380 7,410 7,210 152,625 1,113,513,630
평화홀딩스 (010770) 3,050 515 20.32 2,545 3,050 2,525 1,001,661 2,941,796,940
아이에스동서 (010780) 19,860 370 1.9 19,490 19,900 19,350 16,779 329,725,120
퍼스텍 (010820) 3,175 30 .95 3,150 3,205 3,135 381,428 1,211,956,595
S-Oil (010950) 61,300 0 0 61,300 62,400 60,500 171,182 10,546,523,600
S-Oil우 (010955) 40,700 -250 -.61 41,050 41,350 40,700 3,355 137,151,300
삼호개발 (010960) 3,075 -5 -.16 3,080 3,080 3,060 10,940 33,559,945
진원생명과학 (011000) 2,260 -20 -.88 2,265 2,300 2,260 172,271 391,445,890
LG이노텍 (011070) 161,200 0 0 160,100 162,400 159,000 146,724 23,608,933,600
에넥스 (011090) 554 -7 -1.25 561 561 530 120,386 66,464,647
CJ씨푸드 (011150) 2,955 -55 -1.83 3,010 3,020 2,955 203,608 606,286,225
CJ씨푸드1우 (011155) 17,430 0 0 17,590 17,590 17,430 749 13,109,260
롯데케미칼 (011170) 59,100 400 .68 59,300 59,400 57,800 82,721 4,855,945,100
HMM (011200) 19,170 1120 6.2 18,240 19,800 18,090 5,410,262 102,804,534,670
현대위아 (011210) 40,050 -200 -.5 40,550 40,600 39,750 47,804 1,915,144,850
삼화전자 (011230) 3,255 -20 -.61 3,245 3,380 3,245 64,714 212,701,005
태림포장 (011280) 2,035 -35 -1.69 2,070 2,070 2,005 47,381 96,200,690
성안머티리얼스 (011300) 695 -11 -1.56 703 706 650 1,086,932 741,442,751
유니켐 (011330) 1,383 -21 -1.5 1,394 1,429 1,325 530,087 730,501,183
부산산업 (011390) 80,900 100 .12 80,000 82,000 79,500 23,104 1,871,931,000
갤럭시아에스엠 (011420) 2,190 25 1.15 2,155 2,215 2,135 826,420 1,793,677,710
한농화성 (011500) 14,170 50 .35 14,120 14,410 13,800 147,698 2,096,898,950
와이투솔루션 (011690) 1,988 13 .66 1,990 2,120 1,965 170,366 347,914,979
한신기계 (011700) 3,495 75 2.19 3,460 3,575 3,440 937,654 3,297,780,470
현대코퍼레이션 (011760) 20,000 520 2.67 19,580 20,350 19,410 99,411 1,976,060,620
금호석유 (011780) 106,300 -3400 -3.1 109,100 109,900 106,100 212,349 22,727,364,000
금호석유우 (011785) 50,700 -1300 -2.5 52,500 52,500 50,300 11,355 576,598,700
SKC (011790) 171,400 900 .53 174,000 177,500 169,800 686,773 118,117,534,900
STX (011810) 4,590 20 .44 4,570 4,635 4,550 56,244 258,678,265
신성이엔지 (011930) 1,256 6 .48 1,271 1,350 1,233 1,910,052 2,450,573,165
DB (012030) 1,250 -4 -.32 1,259 1,259 1,240 174,757 218,222,292
영흥 (012160) 422 7 1.69 419 424 413 123,643 51,602,820
아센디오 (012170) 255 -13 -4.85 270 270 254 1,766,488 461,469,980
계양전기 (012200) 1,658 15 .91 1,649 1,680 1,649 59,362 98,459,600
계양전기우 (012205) 3,890 -160 -3.95 4,180 4,180 3,865 1,452 5,624,665
영화금속 (012280) 902 1 .11 901 907 872 126,086 113,392,480
경동인베스트 (012320) 63,700 -800 -1.24 64,100 64,800 63,700 4,712 301,900,400
현대모비스 (012330) 253,000 3000 1.2 252,000 254,000 248,000 180,573 45,431,272,500
한화에어로스페이스 (012450) 389,000 -500 -.13 392,000 399,500 386,500 234,670 91,860,291,000
더존비즈온 (012510) 63,600 5500 9.47 58,700 64,500 58,500 635,727 39,752,296,300
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,860 -5 -.17 2,870 2,885 2,840 33,733 96,715,320
HDC (012630) 12,450 -10 -.08 12,540 12,600 12,420 57,399 718,236,780
모나리자 (012690) 3,085 -65 -2.06 3,150 3,170 3,080 218,270 678,160,120
에스원 (012750) 60,100 -1100 -1.8 61,800 61,800 60,100 29,508 1,790,580,000
대창 (012800) 1,329 11 .83 1,317 1,338 1,317 788,630 1,048,741,048
세우글로벌 (013000) 1,456 -28 -1.89 1,468 1,492 1,443 84,191 122,558,591
일성건설 (013360) 3,055 -70 -2.24 3,065 3,160 3,050 945,475 2,919,172,300
화승코퍼레이션 (013520) 1,550 -5 -.32 1,555 1,579 1,540 20,485 31,772,872
디와이 (013570) 4,075 0 0 4,040 4,100 4,040 29,895 121,771,665
계룡건설 (013580) 12,500 20 .16 12,480 12,590 12,320 12,398 154,139,880
까뮤이앤씨 (013700) 1,357 -27 -1.95 1,371 1,411 1,340 391,650 531,645,531
지엠비코리아 (013870) 3,520 -35 -.98 3,515 3,600 3,515 27,203 96,164,360
지누스 (013890) 23,350 -550 -2.3 24,300 24,400 23,150 197,156 4,645,859,100
한익스프레스 (014130) 3,700 25 .68 3,750 3,755 3,540 35,778 131,712,620
대영포장 (014160) 1,730 0 0 1,709 1,840 1,681 11,763,649 20,750,515,839
금강공업 (014280) 4,170 15 .36 4,135 4,215 4,110 71,462 297,483,315
금강공업우 (014285) 6,950 -20 -.29 7,000 7,000 6,950 10 69,740
영보화학 (014440) 3,895 170 4.56 3,725 4,090 3,700 365,111 1,417,274,100
극동유화 (014530) 3,485 -10 -.29 3,490 3,500 3,475 49,432 172,165,250
태경비케이 (014580) 4,555 -15 -.33 4,570 4,595 4,530 62,946 286,227,815
한솔케미칼 (014680) 99,000 0 0 100,400 100,400 97,100 28,218 2,783,683,900
사조씨푸드 (014710) 4,415 -55 -1.23 4,490 4,490 4,405 21,700 95,849,325
HL D&I (014790) 2,245 -5 -.22 2,250 2,250 2,205 55,654 123,458,605
동원시스템즈 (014820) 39,850 -50 -.13 40,150 40,400 39,500 13,557 540,984,150
동원시스템즈우 (014825) 19,150 -390 -2 18,900 19,190 18,900 647 12,269,450
유니드 (014830) 67,700 -4100 -5.71 71,800 71,800 67,300 88,363 6,052,302,100
성문전자 (014910) 1,164 -9 -.77 1,185 1,195 1,161 27,186 31,781,227
성문전자우 (014915) 5,000 120 2.46 4,765 5,000 4,765 10 48,355
인디에프 (014990) 993 20 2.06 970 1,004 955 667,746 661,513,059
이스타코 (015020) 1,302 19 1.48 1,260 1,315 1,237 639,710 819,960,957
대창단조 (015230) 5,400 160 3.05 5,250 5,520 5,180 325,739 1,767,429,910
에이엔피 (015260) 544 -16 -2.86 560 563 540 93,287 51,236,653
예스코홀딩스 (015360) 50,200 -300 -.59 50,100 50,700 50,100 5,489 276,815,700
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,000 -200 -.94 21,300 21,400 20,950 1,072,444 22,636,091,200
일진홀딩스 (015860) 3,850 120 3.22 3,735 3,930 3,730 223,169 856,372,280
태경산업 (015890) 4,945 -5 -.1 4,950 4,975 4,930 18,188 89,831,890
대현 (016090) 2,260 40 1.8 2,220 2,270 2,200 83,624 187,499,500
삼성증권 (016360) 44,700 500 1.13 44,500 45,000 44,200 355,772 15,898,236,850
KG스틸 (016380) 6,050 -20 -.33 6,100 6,130 6,010 141,479 857,254,070
한세예스24홀딩스 (016450) 3,895 -55 -1.39 3,930 3,950 3,890 51,006 199,247,545
환인제약 (016580) 11,950 0 0 11,960 11,960 11,870 7,881 93,751,200
신대양제지 (016590) 5,780 10 .17 5,780 5,830 5,750 15,341 88,856,850
DB금융투자 (016610) 5,370 20 .37 5,320 5,420 5,310 37,814 202,349,760
대성홀딩스 (016710) 7,080 -10 -.14 7,050 7,090 7,050 9,405 66,472,500
두올 (016740) 2,950 -5 -.17 2,910 3,015 2,910 66,338 196,277,690
퍼시스 (016800) 41,250 100 .24 41,000 42,150 40,500 187 7,649,250
웅진 (016880) 910 4 .44 907 938 906 145,920 133,873,770
광명전기 (017040) 1,617 12 .75 1,602 1,649 1,602 393,870 642,455,541
명문제약 (017180) 1,753 -21 -1.18 1,774 1,784 1,748 61,019 107,209,733
우신시스템 (017370) 5,880 -110 -1.84 6,010 6,010 5,880 37,599 222,676,690
서울가스 (017390) 49,150 -100 -.2 49,150 49,250 49,150 2,425 119,264,100
수산중공업 (017550) 2,050 35 1.74 2,035 2,115 2,015 534,122 1,106,575,765
SK텔레콤 (017670) 54,500 -400 -.73 55,000 55,200 54,200 712,731 38,857,521,000
현대엘리베이 (017800) 52,700 1700 3.33 50,900 53,200 50,700 253,422 13,290,778,200
풀무원 (017810) 10,280 -150 -1.44 10,530 10,530 10,280 87,925 907,589,490
DS단석 (017860) 32,500 -600 -1.81 32,650 33,200 32,200 567,183 18,539,723,350
광전자 (017900) 1,794 17 .96 1,777 1,799 1,774 51,385 91,717,454
E1 (017940) 66,000 -1500 -2.22 67,900 67,900 65,900 21,532 1,430,978,300
한국카본 (017960) 14,630 430 3.03 14,330 14,940 14,180 1,480,715 21,655,373,780
애경산업 (018250) 12,790 70 .55 12,740 12,920 12,610 48,708 620,346,770
삼성에스디에스 (018260) 126,100 2900 2.35 123,400 126,900 122,800 150,220 18,780,532,500
조일알미늄 (018470) 1,527 1 .07 1,530 1,535 1,516 256,218 389,998,924
동원금속 (018500) 1,712 -43 -2.45 1,711 1,754 1,702 968,957 1,665,507,999
SK가스 (018670) 218,500 -5000 -2.24 224,500 225,500 218,500 6,069 1,337,265,000
한온시스템 (018880) 4,265 20 .47 4,285 4,315 4,240 831,229 3,556,224,250
신풍제약 (019170) 10,610 -70 -.66 10,680 10,760 10,570 126,876 1,347,920,810
신풍제약우 (019175) 16,400 -200 -1.2 16,540 16,700 16,400 966 15,921,330
티에이치엔 (019180) 3,305 -60 -1.78 3,375 3,380 3,275 267,824 888,139,095
세아특수강 (019440) 12,870 30 .23 12,840 12,890 12,780 3,335 42,751,170
하이트론 (019490) 973 -416 -29.95 1,432 1,446 973 76,880,620 81,336,602,556
대교 (019680) 2,435 25 1.04 2,415 2,440 2,365 27,505 65,984,775
대교우B (019685) 1,332 -20 -1.48 1,356 1,400 1,330 14,860 20,018,179
한섬 (020000) 14,490 -50 -.34 14,550 14,590 14,460 14,323 207,693,160
키다리스튜디오 (020120) 3,160 -15 -.47 3,175 3,205 3,150 48,764 154,380,640
롯데에너지머티리얼즈 (020150) 24,250 50 .21 24,200 24,650 23,800 89,024 2,157,304,650
아시아나항공 (020560) 10,560 0 0 10,650 10,650 10,490 97,252 1,026,492,140
일진디스플 (020760) 896 -8 -.88 904 904 853 40,483 35,589,559
서원 (021050) 1,195 -5 -.42 1,200 1,205 1,189 69,423 83,001,724
코웨이 (021240) 79,900 -600 -.75 80,900 81,400 79,500 159,178 12,768,827,300
세원정공 (021820) 8,190 -40 -.49 8,230 8,390 8,070 31,026 253,259,650
포스코DX (022100) 19,410 160 .83 19,340 20,100 19,250 749,840 14,704,861,280
삼원강재 (023000) 2,410 -10 -.41 2,440 2,445 2,395 12,051 29,108,475
MH에탄올 (023150) 5,430 60 1.12 5,330 5,460 5,330 4,107 22,265,510
한국종합기술 (023350) 5,400 -100 -1.82 5,470 5,550 5,380 72,583 394,120,050
동남합성 (023450) 34,100 -50 -.15 34,100 34,150 33,750 787 26,632,950
롯데쇼핑 (023530) 54,400 800 1.49 53,800 54,600 53,500 41,521 2,246,663,300
다우기술 (023590) 18,200 270 1.51 17,930 18,200 17,930 48,815 881,619,050
인지컨트롤스 (023800) 5,680 -20 -.35 5,700 5,730 5,660 10,498 59,649,710
인팩 (023810) 5,670 -10 -.18 5,670 5,700 5,600 4,901 27,779,460
에쓰씨엔지니어링 (023960) 1,305 -7 -.53 1,319 1,320 1,299 45,339 59,308,376
WISCOM (024070) 1,945 -55 -2.75 2,020 2,020 1,930 51,933 101,308,470
디씨엠 (024090) 11,210 0 0 11,210 11,330 11,150 11,099 124,471,730
기업은행 (024110) 14,980 190 1.28 14,880 15,040 14,860 868,825 13,005,045,870
콜마홀딩스 (024720) 6,960 -60 -.85 7,020 7,040 6,940 18,853 131,555,500
대원화성 (024890) 999 -1 -.1 986 999 986 52,126 51,726,709
덕양산업 (024900) 3,010 -5 -.17 3,015 3,025 2,970 65,873 197,670,950
KPX케미칼 (025000) 43,100 400 .94 42,800 44,400 42,600 4,881 209,974,300
SJM홀딩스 (025530) 3,195 15 .47 3,180 3,280 3,170 4,358 13,933,610
한국단자 (025540) 78,000 800 1.04 78,400 79,400 76,500 27,767 2,175,680,100
미래산업 (025560) 796 0 0 809 830 790 665,293 532,145,763
제이준코스메틱 (025620) 3,945 -50 -1.25 3,995 3,995 3,895 7,732 30,375,595
한솔홈데코 (025750) 958 -72 -6.99 999 1,009 942 3,510,621 3,411,126,227
이구산업 (025820) 4,385 75 1.74 4,375 4,445 4,360 247,378 1,086,627,505
남해화학 (025860) 6,420 -10 -.16 6,390 6,460 6,390 64,407 414,021,150
한국주강 (025890) 1,890 -4 -.21 1,895 1,905 1,888 5,311 10,073,104
스틱인베스트먼트 (026890) 8,070 10 .12 8,020 8,150 8,000 45,636 368,313,480
부국철강 (026940) 2,560 -20 -.78 2,570 2,600 2,555 44,300 114,013,730
동서 (026960) 23,600 -950 -3.87 24,850 24,900 23,600 123,192 2,945,263,100
BGF (027410) 3,420 0 0 3,425 3,430 3,395 17,372 59,201,495
마니커 (027740) 848 -4 -.47 860 860 848 61,765 52,488,392
한국제지 (027970) 832 -7 -.83 832 844 831 31,079 25,929,407
삼성E&A (028050) 18,520 -290 -1.54 18,720 18,850 18,430 1,050,916 19,534,171,980
동아지질 (028100) 14,490 -50 -.34 14,540 14,690 13,860 39,817 576,111,080
삼성물산 (028260) 122,600 3200 2.68 120,300 123,600 119,200 210,404 25,556,144,600
삼성물산우B (02826K) 91,900 1100 1.21 91,900 92,300 90,300 2,778 253,373,600
팬오션 (028670) 3,400 0 0 3,410 3,435 3,345 1,247,630 4,211,974,375
케이씨 (029460) 16,550 -50 -.3 16,670 16,670 16,400 3,665 60,404,480
신도리코 (029530) 38,150 -350 -.91 38,550 39,000 37,650 8,716 332,533,000
삼성카드 (029780) 40,150 -100 -.25 40,500 40,650 40,150 20,833 838,478,150
제일기획 (030000) 16,990 100 .59 16,960 17,100 16,900 190,663 3,244,441,420
NICE평가정보 (030190) 12,210 -80 -.65 12,290 12,600 12,130 45,592 556,912,740
KT (030200) 45,550 -450 -.98 46,500 46,700 45,350 592,090 27,412,957,266
다올투자증권 (030210) 3,030 -40 -1.3 3,040 3,085 2,980 51,647 155,857,015
교보증권 (030610) 5,470 10 .18 5,430 5,470 5,410 12,096 65,734,380
동원수산 (030720) 4,875 -50 -1.02 4,865 5,000 4,835 9,005 43,870,165
신세계인터내셔날 (031430) 10,600 90 .86 10,510 10,620 10,400 103,150 1,084,046,480
신세계푸드 (031440) 32,850 300 .92 32,300 33,650 32,300 23,610 779,850,000
콤텍시스템 (031820) 530 -4 -.75 532 536 525 149,880 79,247,964
롯데관광개발 (032350) 7,950 0 0 7,970 8,010 7,900 139,801 1,109,326,970
황금에스티 (032560) 4,965 0 0 4,965 4,990 4,950 7,027 34,881,080
LG유플러스 (032640) 9,910 -80 -.8 10,010 10,030 9,890 960,161 9,538,010,372
삼성생명 (032830) 85,200 -600 -.7 86,400 87,300 85,200 323,289 27,707,499,086
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 14,840 1900 14.68 12,760 15,710 12,760 1,697,137 24,796,569,530
체시스 (033250) 1,149 -21 -1.79 1,181 1,181 1,140 215,388 249,194,295
유나이티드제약 (033270) 18,110 0 0 18,120 18,290 18,100 17,972 326,318,210
SJG세종 (033530) 3,970 0 0 4,000 4,000 3,960 18,540 73,589,105
KT&G (033780) 105,200 -600 -.57 107,000 107,200 104,800 101,506 10,689,605,900
무학 (033920) 6,270 -70 -1.1 6,340 6,440 6,270 35,141 221,554,840
두산에너빌리티 (034020) 23,950 1900 8.62 22,550 24,250 22,500 31,258,484 744,831,068,150
SBS (034120) 22,600 -1400 -5.83 24,850 25,200 22,600 573,863 13,489,313,050
LG디스플레이 (034220) 9,160 210 2.35 9,030 9,220 8,980 1,671,174 15,289,941,920
파라다이스 (034230) 9,990 -40 -.4 10,010 10,090 9,990 126,347 1,268,245,860
신세계건설 (034300) 18,150 0 0 18,150 18,170 18,150 1,687 30,622,770
NICE (034310) 10,550 -100 -.94 10,730 10,730 10,500 618,501 6,211,166,890
인천도시가스 (034590) 24,250 -50 -.21 24,300 24,350 24,200 3,327 80,692,700
SK (034730) 145,800 1300 .9 145,900 146,800 143,800 63,903 9,303,980,400
SK우 (03473K) 118,800 200 .17 118,700 119,400 117,500 1,008 119,599,300
한국토지신탁 (034830) 999 2 .2 994 999 994 155,397 154,767,083
HS애드 (035000) 6,380 0 0 6,380 6,400 6,370 5,309 33,884,990
백산 (035150) 14,500 510 3.65 13,900 14,630 13,850 158,610 2,291,813,420
강원랜드 (035250) 16,760 -90 -.53 16,960 17,010 16,750 349,924 5,891,186,640
NAVER (035420) 204,000 -500 -.24 207,000 211,500 204,000 555,170 114,444,804,000
신세계 I&C (035510) 13,630 -430 -3.06 14,000 14,100 13,630 788,044 10,893,535,860
카카오 (035720) 36,300 -150 -.41 36,800 37,050 36,150 1,154,547 42,026,957,450
콘텐트리중앙 (036420) 8,060 20 .25 8,050 8,130 8,000 17,667 142,480,730
한국가스공사 (036460) 36,700 250 .69 36,550 37,250 36,450 470,008 17,316,470,150
SNT홀딩스 (036530) 23,150 -350 -1.49 23,450 23,550 22,650 17,295 400,019,350
엔씨소프트 (036570) 177,300 -400 -.23 178,300 179,900 176,800 53,463 9,496,469,700
팜스코 (036580) 2,105 -15 -.71 2,115 2,120 2,080 40,530 85,134,995
YG PLUS (037270) 3,975 -10 -.25 3,930 3,995 3,890 460,439 1,818,464,020
LG헬로비전 (037560) 2,495 -15 -.6 2,490 2,510 2,470 56,056 139,380,455
광주신세계 (037710) 28,900 50 .17 28,800 28,950 28,800 6,257 180,433,000
하나투어 (039130) 55,000 700 1.29 54,300 55,300 54,300 59,030 3,242,976,200
키움증권 (039490) 124,000 300 .24 124,100 125,100 122,500 158,799 19,702,028,187
HDC랩스 (039570) 8,050 -130 -1.59 8,080 8,200 8,010 85,622 693,138,390
상신브레이크 (041650) 2,990 -10 -.33 3,010 3,010 2,975 18,725 55,854,615
한화오션 (042660) 52,900 -1800 -3.29 54,700 57,200 52,500 8,793,440 481,408,183,600
HD현대인프라코어 (042670) 7,960 660 9.04 7,370 8,080 7,310 7,251,673 56,852,519,160
한미반도체 (042700) 126,100 12500 11 114,900 127,000 114,900 3,386,393 414,252,380,800
주연테크 (044380) 360 -4 -1.1 364 368 358 255,313 92,149,832
KSS해운 (044450) 8,360 -50 -.59 8,400 8,550 8,350 30,685 257,645,890
코스맥스비티아이 (044820) 8,630 30 .35 8,760 8,760 8,520 8,869 76,125,750
대우건설 (047040) 3,205 60 1.91 3,160 3,245 3,130 1,496,951 4,773,124,870
포스코인터내셔널 (047050) 43,300 800 1.88 42,900 43,600 42,600 341,978 14,796,596,050
유니온머티리얼 (047400) 2,285 -25 -1.08 2,300 2,325 2,280 220,602 507,911,630
한국항공우주 (047810) 53,600 -600 -1.11 54,700 55,000 53,200 615,576 33,102,699,400
동원F&B (049770) 30,100 -150 -.5 30,200 30,350 29,900 15,215 457,532,900
우진플라임 (049800) 2,025 -105 -4.93 2,130 2,130 2,005 45,804 93,569,900
한전KPS (051600) 46,550 800 1.75 45,900 47,150 45,800 274,057 12,742,037,800
진양화학 (051630) 3,475 -80 -2.25 3,550 3,630 3,460 116,760 408,387,200
LG생활건강 (051900) 301,000 3500 1.18 299,000 302,500 299,000 38,342 11,535,656,500
LG생활건강우 (051905) 127,500 -200 -.16 127,700 128,200 126,900 6,920 881,903,400
LG화학 (051910) 246,000 5500 2.29 242,000 249,000 241,500 203,935 50,101,624,500
LG화학우 (051915) 153,000 -500 -.33 153,500 155,400 152,800 20,904 3,215,891,600
한전기술 (052690) 67,900 900 1.34 67,600 69,100 67,200 284,324 19,371,384,200
스카이라이프 (053210) 4,425 15 .34 4,420 4,425 4,405 22,821 100,717,075
한미글로벌 (053690) 18,620 510 2.82 18,080 18,660 18,000 271,815 5,008,961,090
테이팩스 (055490) 13,590 90 .67 13,500 13,670 13,330 13,722 185,423,110
신한지주 (055550) 50,000 250 .5 50,200 50,600 50,000 932,267 46,824,381,900
현대홈쇼핑 (057050) 43,850 -200 -.45 43,850 44,150 43,650 7,217 316,330,650
포스코스틸리온 (058430) 29,400 100 .34 29,100 29,900 29,100 12,185 360,606,950
세아홀딩스 (058650) 94,300 -400 -.42 94,600 95,000 94,100 93 8,776,300
다스코 (058730) 3,150 5 .16 3,195 3,240 3,125 123,895 396,464,510
KTcs (058850) 2,895 75 2.66 2,835 3,030 2,830 1,247,536 3,660,970,000
KTis (058860) 2,765 80 2.98 2,700 2,785 2,680 456,483 1,250,188,540
HL홀딩스 (060980) 34,400 -500 -1.43 34,900 35,100 34,350 9,715 335,480,950
산일전기 (062040) 72,500 1200 1.68 72,400 73,900 70,700 919,339 66,516,757,900
종근당바이오 (063160) 22,400 400 1.82 22,050 22,400 21,900 6,151 136,181,800
현대로템 (064350) 57,700 -100 -.17 58,200 58,300 56,500 1,065,227 61,094,860,700
SNT모티브 (064960) 50,700 -200 -.39 50,900 51,900 50,500 43,773 2,234,267,800
LG전자 (066570) 86,400 2100 2.49 85,100 89,300 84,400 1,314,488 114,870,528,400
LG전자우 (066575) 40,850 650 1.62 40,200 41,600 40,200 53,229 2,186,438,200
엘앤에프 (066970) 90,800 2800 3.18 88,000 93,700 86,800 433,515 39,418,427,700
세이브존I&C (067830) 2,035 10 .49 2,025 2,040 2,015 17,300 35,035,580
셀트리온 (068270) 180,500 800 .45 180,100 181,900 179,300 433,481 78,223,320,700
삼성출판사 (068290) 15,200 -260 -1.68 15,380 15,600 15,200 13,920 213,432,660
TKG휴켐스 (069260) 16,950 -60 -.35 17,070 17,160 16,950 42,275 721,512,010
대호에이엘 (069460) 1,177 3 .26 1,180 1,193 1,139 419,821 486,210,279
대웅제약 (069620) 140,900 9600 7.31 136,200 143,000 135,200 119,758 16,761,542,500
한세엠케이 (069640) 1,249 -32 -2.5 1,291 1,490 1,240 203,957 276,561,802
DSR제강 (069730) 3,745 -80 -2.09 3,825 3,855 3,740 20,790 78,769,020
현대백화점 (069960) 49,200 200 .41 49,500 49,800 48,700 51,074 2,514,935,100
모나용평 (070960) 3,700 285 8.35 3,435 3,950 3,400 8,222,570 30,828,022,045
한국금융지주 (071050) 76,800 -100 -.13 77,400 77,700 76,700 100,518 7,758,284,000
한국금융지주우 (071055) 55,800 -200 -.36 56,000 56,200 55,400 8,038 449,196,800
하이스틸 (071090) 3,065 25 .82 3,040 3,065 2,980 136,591 412,738,540
지역난방공사 (071320) 42,000 -1100 -2.55 43,650 43,650 41,900 28,653 1,212,719,250
롯데하이마트 (071840) 7,740 -30 -.39 7,720 7,790 7,630 14,459 111,703,120
코아스 (071950) 8,150 110 1.37 8,040 8,150 7,980 7,985 64,526,950
HD현대마린엔진 (071970) 28,200 -450 -1.57 29,000 29,450 28,000 839,887 24,067,510,900
유엔젤 (072130) 5,290 10 .19 5,290 5,340 5,100 131,700 686,296,220
농심홀딩스 (072710) 64,000 800 1.27 63,100 64,200 63,100 2,002 127,652,600
금호타이어 (073240) 4,840 15 .31 4,850 4,870 4,790 399,598 1,933,886,080
이엔플러스 (074610) 1,003 -38 -3.65 1,043 1,043 980 1,031,227 1,033,035,122
새론오토모티브 (075180) 3,430 20 .59 3,415 3,515 3,365 7,632 25,835,420
세진중공업 (075580) 9,220 -220 -2.33 9,550 9,560 9,150 858,687 8,011,978,570
유니퀘스트 (077500) 6,500 -70 -1.07 6,700 6,850 6,500 468,839 3,095,754,350
STX엔진 (077970) 24,250 -350 -1.42 24,500 25,550 24,050 1,080,626 25,446,988,050
텔코웨어 (078000) 9,130 -20 -.22 9,170 9,170 9,110 938 8,567,000
에이블씨엔씨 (078520) 6,930 -140 -1.98 7,090 7,090 6,920 88,613 618,845,030
GS (078930) 38,550 400 1.05 38,400 38,700 38,100 269,700 10,357,762,550
GS우 (078935) 36,800 50 .14 37,100 37,100 36,700 2,992 110,092,400
CJ CGV (079160) 5,090 -20 -.39 5,120 5,140 5,070 133,324 679,017,590
현대리바트 (079430) 7,750 120 1.57 7,630 7,750 7,590 21,643 166,187,640
LIG넥스원 (079550) 219,500 2500 1.15 220,000 221,500 217,000 221,436 48,675,778,500
전진건설로봇 (079900) 45,850 2850 6.63 43,800 47,300 43,200 3,167,279 144,670,744,700
휴비스 (079980) 2,490 -15 -.6 2,505 2,535 2,470 45,813 114,106,935
일진다이아 (081000) 11,200 -50 -.44 11,130 11,350 11,130 11,852 132,475,990
휠라홀딩스 (081660) 41,250 -50 -.12 41,500 41,650 41,100 106,343 4,393,248,050
동양생명 (082640) 4,670 -65 -1.37 4,735 4,760 4,660 139,779 657,193,395
한화엔진 (082740) 23,300 -950 -3.92 24,450 24,650 23,200 2,822,976 67,688,495,950
그린케미칼 (083420) 6,620 -140 -2.07 6,610 6,780 6,600 211,089 1,405,746,240
대한제강 (084010) 16,620 -20 -.12 16,640 16,710 16,520 28,600 475,035,560
동양고속 (084670) 7,210 -290 -3.87 7,530 7,530 7,210 13,472 97,510,770
이월드 (084680) 1,488 -12 -.8 1,495 1,499 1,486 116,335 173,450,534
대상홀딩스 (084690) 9,850 -160 -1.6 10,020 10,060 9,850 252,237 2,505,099,300
대상홀딩스우 (084695) 19,300 -60 -.31 19,690 19,690 19,300 5,232 101,617,800
TBH글로벌 (084870) 1,144 -45 -3.78 1,183 1,183 1,122 44,736 51,284,327
엔케이 (085310) 960 -41 -4.1 1,003 1,010 943 438,472 427,052,422
미래에셋생명 (085620) 5,290 20 .38 5,270 5,390 5,270 24,432 129,237,900
현대글로비스 (086280) 133,100 5200 4.07 128,700 133,300 127,500 230,829 30,271,623,100
하나금융지주 (086790) 58,700 700 1.21 58,600 59,100 58,000 1,017,026 59,727,971,300
이리츠코크렙 (088260) 4,130 -20 -.48 4,180 4,185 4,110 25,647 105,998,105
한화생명 (088350) 2,490 -25 -.99 2,530 2,535 2,480 1,005,539 2,512,997,865
진도 (088790) 1,824 33 1.84 1,777 1,830 1,761 27,944 50,178,917
맥쿼리인프라 (088980) 10,500 -20 -.19 10,510 10,550 10,470 675,356 7,088,802,540
HDC현대EP (089470) 3,485 5 .14 3,520 3,520 3,470 18,503 64,409,265
제주항공 (089590) 7,510 60 .81 7,460 7,550 7,410 235,289 1,762,161,030
롯데렌탈 (089860) 27,800 150 .54 27,650 27,900 27,400 26,385 728,728,000
평화산업 (090080) 972 36 3.85 958 986 935 426,790 427,335,033
노루페인트 (090350) 7,730 -40 -.51 7,760 7,800 7,710 39,707 307,580,150
노루페인트우 (090355) 12,600 -80 -.63 12,740 12,740 12,600 154 1,941,470
메타랩스 (090370) 1,340 -14 -1.03 1,354 1,389 1,327 24,671 33,282,328
아모레퍼시픽 (090430) 125,500 2600 2.12 124,400 127,500 123,700 325,407 41,008,723,000
아모레퍼시픽우 (090435) 35,800 300 .85 35,550 36,500 35,550 9,407 340,619,600
비에이치 (090460) 15,700 300 1.95 15,210 15,730 15,150 244,712 3,789,882,800
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,400 40 1.19 3,415 3,605 3,340 27,028,108 94,170,075,125
디아이씨 (092200) 4,245 -5 -.12 4,305 4,310 4,240 259,014 1,103,926,920
KEC (092220) 869 9 1.05 860 872 854 392,285 338,087,748
KPX홀딩스 (092230) 52,400 -400 -.76 52,800 53,200 52,400 2,103 110,713,800
기신정기 (092440) 2,540 -10 -.39 2,540 2,565 2,530 20,965 53,220,730
동양피스톤 (092780) 4,455 -180 -3.88 4,595 4,595 4,410 93,324 416,348,155
넥스틸 (092790) 9,310 -190 -2 9,410 9,600 9,180 1,057,685 9,901,262,810
LF (093050) 16,050 400 2.56 15,800 16,050 15,790 37,246 593,305,310
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,010 -55 -2.66 2,050 2,120 2,005 746,121 1,522,515,695
후성 (093370) 5,030 50 1 5,000 5,120 4,980 198,947 1,006,001,045
효성ITX (094280) 11,920 0 0 11,930 11,990 11,890 5,383 64,158,210
맵스리얼티1 (094800) 4,120 5 .12 4,110 4,125 4,100 46,576 191,601,950
AJ네트웍스 (095570) 4,025 5 .12 4,045 4,070 4,010 120,723 486,821,245
웅진씽크빅 (095720) 1,613 8 .5 1,605 1,615 1,600 71,549 114,795,720
JW홀딩스 (096760) 3,055 55 1.83 2,985 3,070 2,985 51,067 154,552,870
SK이노베이션 (096770) 127,900 3300 2.65 125,900 129,100 125,100 233,401 29,863,518,200
SK이노베이션우 (096775) 80,300 2200 2.82 78,200 80,500 77,500 2,587 205,552,500
HJ중공업 (097230) 6,410 -60 -.93 6,500 6,950 6,330 3,856,020 25,780,812,360
엠씨넥스 (097520) 23,050 -300 -1.28 23,300 23,450 23,000 104,915 2,429,995,850
CJ제일제당 (097950) 241,500 -500 -.21 243,500 244,000 240,500 41,212 9,948,069,500
CJ제일제당 우 (097955) 126,400 -100 -.08 127,000 127,000 125,800 959 120,885,000
SK오션플랜트 (100090) 12,890 -210 -1.6 13,100 13,200 12,810 284,325 3,676,374,680
비상교육 (100220) 4,435 -45 -1 4,455 4,495 4,410 11,666 51,794,825
진양홀딩스 (100250) 3,015 -25 -.82 3,040 3,100 3,015 28,666 86,888,640
SNT에너지 (100840) 27,350 2000 7.89 26,000 29,000 25,700 990,613 27,001,861,150
인바이오젠 (101140) 6,150 -230 -3.61 6,330 6,600 6,110 23,597 147,434,430
해태제과식품 (101530) 5,900 60 1.03 5,870 5,910 5,820 22,924 134,481,550
동성케미컬 (102260) 3,985 70 1.79 3,915 4,010 3,905 93,938 373,078,010
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 13,160 -100 -.75 13,360 13,360 13,130 13,538 179,141,390
풍산 (103140) 55,600 700 1.28 55,500 56,100 55,000 140,549 7,813,519,900
일진전기 (103590) 33,000 2700 8.91 30,550 34,500 30,550 4,868,344 162,215,681,500
한국철강 (104700) 7,890 90 1.15 7,800 7,930 7,770 8,765 68,839,270
KB금융 (105560) 89,400 500 .56 89,900 90,000 88,900 764,445 68,447,444,000
한세실업 (105630) 13,310 110 .83 13,300 13,340 13,170 54,270 719,562,760
우진 (105840) 8,160 280 3.55 7,990 8,320 7,920 561,042 4,597,097,080
미원홀딩스 (107590) 75,000 0 0 75,100 75,100 75,000 27 2,026,300
LX세미콘 (108320) 62,800 100 .16 62,700 63,200 62,100 30,183 1,891,486,900
LX하우시스 (108670) 31,950 200 .63 31,750 32,000 31,700 18,656 593,887,450
LX하우시스우 (108675) 20,200 -100 -.49 20,350 20,500 20,200 947 19,213,650
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,690 -10 -.13 7,630 7,810 7,570 28,919 222,178,360
동인기연 (111380) 16,790 0 0 16,760 16,970 16,590 8,906 149,285,780
영원무역 (111770) 40,850 -50 -.12 41,250 41,350 40,500 31,744 1,300,410,500
씨에스윈드 (112610) 41,700 600 1.46 40,750 42,700 40,700 469,041 19,683,544,150
GKL (114090) 11,890 -60 -.5 12,010 12,070 11,720 116,876 1,387,715,160
대성에너지 (117580) 8,390 -30 -.36 8,420 8,450 8,320 46,372 388,253,670
메타케어 (118000) 320 -3 -.93 323 324 319 330,637 106,091,856
KC코트렐 (119650) 580 -18 -3.01 599 605 569 251,574 146,399,044
조선선재 (120030) 96,500 -700 -.72 97,000 97,400 96,300 1,467 141,657,300
코오롱인더 (120110) 28,100 150 .54 28,000 28,300 27,650 70,531 1,979,393,300
코오롱인더우 (120115) 18,540 40 .22 18,500 18,720 18,450 1,963 36,378,280
아이마켓코리아 (122900) 7,860 -40 -.51 7,860 7,930 7,860 26,303 207,208,970
한국화장품 (123690) 6,410 -10 -.16 6,450 6,470 6,360 34,301 219,589,940
SJM (123700) 2,875 -25 -.86 2,900 2,905 2,835 12,937 37,032,005
한국자산신탁 (123890) 2,785 -5 -.18 2,790 2,805 2,785 149,082 415,955,260
현대퓨처넷 (126560) 3,490 -20 -.57 3,500 3,560 3,480 102,859 360,168,730
수산인더스트리 (126720) 22,650 1450 6.84 21,200 22,950 21,100 138,786 3,085,545,750
대성산업 (128820) 3,305 -5 -.15 3,310 3,320 3,290 84,350 279,091,380
한미약품 (128940) 253,000 -1500 -.59 256,000 257,500 250,500 42,148 10,679,428,912
인터지스 (129260) 2,365 10 .42 2,335 2,370 2,335 44,122 103,857,835
한전산업 (130660) 12,860 100 .78 12,940 13,400 12,820 3,032,453 39,660,540,880
화인베스틸 (133820) 1,106 -36 -3.15 1,142 1,142 1,085 469,870 520,284,181
미원화학 (134380) 77,500 0 0 77,000 78,000 77,000 236 18,178,500
시디즈 (134790) 22,700 100 .44 22,550 22,700 22,550 943 21,345,350
선진 (136490) 5,690 -30 -.52 5,770 5,800 5,670 29,626 169,365,770
에스디바이오센서 (137310) 11,310 -450 -3.83 11,900 11,950 11,310 214,502 2,491,997,220
메리츠금융지주 (138040) 110,000 300 .27 110,200 111,800 110,000 224,923 24,900,008,000
코오롱ENP (138490) 5,500 -10 -.18 5,580 5,580 5,470 24,792 136,237,310
BNK금융지주 (138930) 11,960 280 2.4 11,810 12,050 11,710 1,575,641 18,890,050,870
DGB금융지주 (139130) 9,150 100 1.1 9,100 9,190 9,020 816,670 7,456,494,600
이마트 (139480) 65,000 -500 -.76 66,000 66,500 65,000 147,105 9,691,218,300
아주스틸 (139990) 3,950 -60 -1.5 4,010 4,010 3,950 16,803 66,616,040
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,055 0 0 2,060 2,075 2,055 2,046 4,219,510
다이나믹디자인 (145210) 1,397 -119 -7.85 1,516 1,520 1,355 756,338 1,059,986,922
케이탑리츠 (145270) 965 2 .21 960 970 960 30,496 29,362,030
덴티움 (145720) 66,600 100 .15 66,600 67,200 65,700 25,932 1,722,630,900
삼양사 (145990) 46,100 -600 -1.28 46,800 46,800 46,000 10,183 470,226,800
삼양사우 (145995) 28,800 -50 -.17 28,900 28,950 28,800 1,226 35,353,950
한국ANKOR유전 (152550) 307 -5 -1.6 312 318 307 882,325 273,175,808
DSR (155660) 3,965 -55 -1.37 3,995 4,045 3,925 53,696 213,249,865
애경케미칼 (161000) 7,180 60 .84 7,220 7,270 7,130 91,066 655,315,610
한국타이어앤테크놀로지 (161390) 39,900 0 0 40,200 40,250 39,550 189,593 7,548,126,650
한국콜마 (161890) 62,000 -400 -.64 62,400 62,600 61,700 159,627 9,915,472,300
동일고무벨트 (163560) 7,640 310 4.23 7,410 8,180 7,330 808,788 6,340,834,770
한국패러랠 (168490) 135 -3 -2.17 137 139 133 1,600,971 217,454,236
동아에스티 (170900) 50,600 -300 -.59 50,800 51,400 50,500 22,555 1,148,903,200
JB금융지주 (175330) 19,460 180 .93 19,500 19,710 19,210 394,440 7,727,142,140
PI첨단소재 (178920) 18,210 -200 -1.09 18,680 18,760 18,110 81,178 1,492,376,440
한진칼 (180640) 81,700 1800 2.25 81,400 82,400 79,500 32,968 2,673,441,600
한진칼우 (18064K) 23,700 50 .21 23,650 24,000 23,600 819 19,524,900
NHN (181710) 18,400 -40 -.22 18,440 18,680 18,380 29,557 546,785,420
아세아시멘트 (183190) 10,820 20 .19 10,690 10,830 10,650 50,960 548,325,930
종근당 (185750) 88,800 -700 -.78 89,500 90,300 88,800 19,579 1,742,607,200
더블유게임즈 (192080) 51,700 0 0 51,900 51,900 50,800 42,915 2,209,152,800
쿠쿠홀딩스 (192400) 22,750 0 0 22,750 22,850 22,700 6,476 147,244,450
드림텍 (192650) 7,370 -140 -1.86 7,510 7,550 7,330 223,858 1,653,714,960
코스맥스 (192820) 166,900 -1300 -.77 171,400 172,900 166,900 82,106 13,824,303,200
제이에스코퍼레이션 (194370) 14,390 210 1.48 14,230 14,430 14,070 49,111 701,462,200
해성디에스 (195870) 26,500 100 .38 26,500 27,000 25,850 55,206 1,459,702,000
서연이화 (200880) 13,050 60 .46 12,950 13,080 12,860 104,308 1,353,168,620
스타에스엠리츠 (204210) 2,240 -30 -1.32 2,300 2,320 2,200 43,917 98,783,130
HL만도 (204320) 44,000 -850 -1.9 45,150 45,200 44,000 103,361 4,574,128,850
삼성바이오로직스 (207940) 1,014,000 13000 1.3 1,011,000 1,037,000 1,005,000 66,774 68,025,524,000
디와이파워 (210540) 12,300 610 5.22 11,780 12,490 11,600 104,117 1,264,776,770
SK디앤디 (210980) 6,710 -90 -1.32 6,840 6,840 6,710 48,963 330,813,950
한솔제지 (213500) 8,570 -30 -.35 8,660 8,660 8,560 29,407 252,207,390
이노션 (214320) 18,570 170 .92 18,390 18,620 18,270 58,864 1,089,571,630
금호에이치티 (214330) 713 2 .28 711 713 697 457,320 322,656,772
경보제약 (214390) 6,650 -10 -.15 6,590 6,750 6,540 16,168 107,044,440
토니모리 (214420) 6,600 -50 -.75 6,660 6,750 6,570 144,854 965,685,170
잇츠한불 (226320) 12,080 -260 -2.11 12,340 12,340 12,050 13,047 157,996,250
현대코퍼레이션홀딩스 (227840) 10,380 50 .48 10,340 10,380 10,260 5,482 56,483,050
LS에코에너지 (229640) 46,500 300 .65 46,750 47,150 46,050 927,472 43,243,610,700
JW생명과학 (234080) 10,580 60 .57 10,620 10,630 10,520 29,979 316,878,620
두산밥캣 (241560) 49,500 4000 8.79 45,850 49,900 45,700 1,425,936 69,169,142,100
화승엔터프라이즈 (241590) 10,400 1080 11.59 9,430 10,410 9,410 1,294,653 13,110,123,120
에이플러스에셋 (244920) 4,160 -90 -2.12 4,205 4,250 4,155 40,914 171,021,250
솔루엠 (248070) 19,010 10 .05 19,000 19,320 18,900 147,465 2,819,845,640
샘표식품 (248170) 24,500 -400 -1.61 24,900 24,900 24,450 15,841 390,213,150
일동제약 (249420) 11,720 -60 -.51 11,780 11,910 11,700 45,001 528,366,690
넷마블 (251270) 45,850 -500 -1.08 46,650 47,000 45,200 182,682 8,394,308,200
크래프톤 (259960) 337,000 -10000 -2.88 344,000 346,500 330,000 172,903 58,085,008,500
크라운제과 (264900) 7,870 20 .25 7,870 7,870 7,780 6,977 54,598,060
크라운제과우 (26490K) 9,620 -70 -.72 9,640 9,740 9,520 4,960 47,579,020
HD현대 (267250) 84,400 -500 -.59 85,600 85,700 84,300 107,270 9,092,877,100
HD현대일렉트릭 (267260) 401,500 16500 4.29 389,500 406,000 389,000 343,799 137,489,123,000
HD현대건설기계 (267270) 72,700 6900 10.49 66,100 74,100 65,500 864,104 61,408,261,000
경동도시가스 (267290) 17,690 40 .23 17,750 17,750 17,600 4,904 86,475,150
아시아나IDT (267850) 12,200 80 .66 12,300 12,300 11,990 11,588 140,203,940
미원에스씨 (268280) 135,800 600 .44 135,200 135,800 134,600 297 40,063,800
오리온 (271560) 98,400 -100 -.1 99,200 99,200 98,000 56,308 5,546,017,200
일진하이솔루스 (271940) 16,340 10 .06 16,330 16,500 16,210 26,719 436,414,790
제일약품 (271980) 11,610 -10 -.09 11,630 11,720 11,610 4,667 54,365,520
한화시스템 (272210) 25,700 -350 -1.34 26,350 26,650 25,700 3,268,132 85,348,773,150
진에어 (272450) 10,430 400 3.99 10,140 10,510 9,950 538,706 5,528,683,570
삼양패키징 (272550) 15,300 40 .26 15,350 15,350 15,220 5,829 88,890,990
에이피알 (278470) 49,700 150 .3 49,600 50,400 49,500 245,632 12,268,153,400
롯데웰푸드 (280360) 102,600 -1000 -.97 103,700 104,100 102,400 8,072 830,313,800
케이씨텍 (281820) 35,400 950 2.76 34,650 35,800 33,750 50,038 1,749,174,200
BGF리테일 (282330) 102,600 -3000 -2.84 106,000 106,300 102,300 34,101 3,530,921,900
쿠쿠홈시스 (284740) 19,720 -40 -.2 19,780 19,790 19,600 13,032 256,328,150
SK케미칼 (285130) 42,050 200 .48 42,250 42,700 41,700 25,363 1,070,641,000
SK케미칼우 (28513K) 19,240 -40 -.21 19,540 19,540 19,210 1,190 22,918,200
롯데이노베이트 (286940) 19,750 100 .51 19,620 19,850 19,580 9,462 186,498,810
하나제약 (293480) 10,350 -40 -.38 10,380 10,440 10,320 13,082 135,752,340
신한알파리츠 (293940) 5,800 -20 -.34 5,820 5,840 5,760 129,276 747,743,570
HDC현대산업개발 (294870) 16,860 420 2.55 16,450 17,080 16,010 664,447 10,962,545,110
효성화학 (298000) 38,800 200 .52 39,000 39,150 38,400 4,000 155,063,700
효성티앤씨 (298020) 234,500 7500 3.3 228,000 237,000 224,500 23,005 5,336,156,500
효성중공업 (298040) 506,000 40000 8.58 479,000 515,000 478,000 149,904 75,490,602,000
HS효성첨단소재 (298050) 183,900 -300 -.16 184,400 186,000 180,900 8,171 1,498,111,200
에어부산 (298690) 2,375 70 3.04 2,340 2,445 2,290 590,159 1,396,944,265
한일시멘트 (300720) 15,550 -90 -.58 15,690 15,740 15,400 59,495 927,433,370
SK바이오사이언스 (302440) 50,500 -100 -.2 50,800 51,100 50,200 82,166 4,156,974,000
세아제강 (306200) 143,400 -2800 -1.92 146,200 147,000 141,500 28,105 4,053,268,800
현대오토에버 (307950) 139,700 1100 .79 138,400 140,300 137,200 38,668 5,370,300,400
씨티알모빌리티 (308170) 5,850 -70 -1.18 5,920 5,930 5,610 9,291 53,494,900
우리금융지주 (316140) 15,800 160 1.02 15,740 15,910 15,700 1,867,978 29,554,465,632
자이에스앤디 (317400) 3,255 55 1.72 3,200 3,260 3,185 15,102 48,472,220
HD현대에너지솔루션 (322000) 24,900 250 1.01 24,500 25,350 24,100 113,765 2,824,763,450
카카오뱅크 (323410) 20,950 0 0 21,050 21,100 20,800 339,712 7,126,002,950
SK바이오팜 (326030) 108,800 1100 1.02 109,200 111,700 108,200 232,371 25,576,108,100
HD현대중공업 (329180) 314,000 -13000 -3.98 329,000 330,000 313,000 414,811 132,909,076,500
롯데리츠 (330590) 3,125 15 .48 3,140 3,145 3,100 190,424 592,949,240
이지스밸류리츠 (334890) 4,210 -35 -.82 4,255 4,255 4,185 36,730 154,182,620
두산퓨얼셀 (336260) 17,110 -110 -.64 17,350 17,730 17,110 168,798 2,923,449,470
두산퓨얼셀1우 (33626K) 5,030 -50 -.98 5,080 5,280 5,020 11,436 58,453,200
두산퓨얼셀2우B (33626L) 8,200 -370 -4.32 8,570 8,720 8,200 4,024 33,487,490
솔루스첨단소재 (336370) 10,550 10 .09 10,450 10,630 10,130 650,534 6,780,556,770
솔루스첨단소재1우 (33637K) 2,300 40 1.77 2,235 2,320 2,225 151,095 342,751,095
솔루스첨단소재2우B (33637L) 5,180 -140 -2.63 5,180 5,400 5,010 172,992 893,574,840
NH프라임리츠 (338100) 4,075 20 .49 4,130 4,130 3,835 41,548 168,158,205
교촌에프앤비 (339770) 5,060 -20 -.39 5,090 5,140 4,895 194,877 969,338,585
KCC글라스 (344820) 36,350 50 .14 36,500 36,600 36,150 13,544 492,032,450
제이알글로벌리츠 (348950) 2,460 -20 -.81 2,465 2,475 2,410 410,927 1,006,842,635
이지스레지던스리츠 (350520) 3,780 -10 -.26 3,780 3,815 3,765 23,034 87,117,805
하이브 (352820) 220,000 2000 .92 218,500 221,500 215,000 148,873 32,404,442,000
대덕전자 (353200) 19,110 130 .68 18,880 19,380 17,950 1,104,377 20,627,559,860
대덕전자1우 (35320K) 8,330 50 .6 8,300 8,360 8,140 7,873 64,793,100
코람코라이프인프라리츠 (357120) 3,955 10 .25 3,985 3,985 3,900 111,144 436,000,165
미래에셋맵스리츠 (357250) 2,530 25 1 2,505 2,540 2,505 12,661 32,015,005
마스턴프리미어리츠 (357430) 1,495 -6 -.4 1,505 1,507 1,483 63,617 94,831,688
SK아이이테크놀로지 (361610) 24,150 550 2.33 23,850 24,250 23,450 164,138 3,935,054,750
티와이홀딩스 (363280) 2,565 5 .2 2,560 2,580 2,525 23,826 60,781,670
티와이홀딩스우 (36328K) 4,100 0 0 4,130 4,130 4,095 4,218 17,273,435
ESR켄달스퀘어리츠 (365550) 4,530 10 .22 4,525 4,580 4,500 140,282 638,566,735
한컴라이프케어 (372910) 3,215 -40 -1.23 3,255 3,255 3,195 181,300 583,704,425
LG에너지솔루션 (373220) 360,000 5500 1.55 356,000 363,000 355,500 158,528 57,059,007,500
DL이앤씨 (375500) 31,700 1100 3.59 30,700 31,900 30,500 171,098 5,351,826,900
DL이앤씨우 (37550K) 15,680 200 1.29 15,480 15,890 15,480 1,623 25,277,420
DL이앤씨2우(전환) (37550L) 20,700 400 1.97 20,950 20,950 20,300 1,997 41,155,450
디앤디플랫폼리츠 (377190) 3,020 -5 -.17 3,050 3,050 3,005 61,635 186,279,150
카카오페이 (377300) 25,550 -50 -.2 25,800 25,850 25,450 134,595 3,446,674,950
바이오노트 (377740) 4,850 5 .1 4,845 4,880 4,825 81,634 396,034,830
화승알앤에이 (378850) 2,925 -25 -.85 2,930 2,960 2,925 32,000 94,025,235
케이카 (381970) 13,390 10 .07 13,440 13,440 13,340 42,256 566,105,810
F&F (383220) 62,100 -1200 -1.9 64,100 64,100 61,500 66,168 4,127,947,500
LX홀딩스 (383800) 6,780 -10 -.15 6,780 6,800 6,770 68,350 463,572,820
LX홀딩스1우 (38380K) 7,810 -170 -2.13 8,180 8,180 7,690 8,882 69,019,660
SK리츠 (395400) 4,850 -20 -.41 4,950 4,950 4,850 204,894 1,003,664,645
미래에셋글로벌리츠 (396690) 2,620 -20 -.76 2,640 2,640 2,550 31,695 82,127,475
NH올원리츠 (400760) 3,360 10 .3 3,365 3,365 3,335 42,734 143,168,485
SK스퀘어 (402340) 100,700 4700 4.9 97,200 101,600 95,800 384,832 38,308,809,300
쏘카 (403550) 16,350 10 .06 16,340 16,500 16,320 1,406 23,072,000
신한서부티엔디리츠 (404990) 3,500 30 .86 3,475 3,515 3,415 71,859 248,268,415
KB발해인프라 (415640) 7,520 -70 -.92 7,590 7,590 7,520 36,919 278,517,230
코람코더원리츠 (417310) 4,450 20 .45 4,445 4,460 4,420 37,834 167,981,810
KB스타리츠 (432320) 3,420 -105 -2.98 3,525 3,535 3,385 224,027 771,731,355
HD현대마린솔루션 (443060) 197,000 9800 5.24 187,900 199,600 187,900 226,826 44,330,580,000
유니드비티플러스 (446070) 3,615 -85 -2.3 3,700 3,700 3,575 16,108 58,211,965
삼성FN리츠 (448730) 4,580 -5 -.11 4,585 4,600 4,565 23,927 109,539,560
에코프로머티 (450080) 73,900 1100 1.51 74,200 75,300 72,900 392,227 29,080,786,100
코오롱모빌리티그룹 (450140) 3,100 -310 -9.09 3,385 3,500 3,100 2,874,710 9,506,144,795
코오롱모빌리티그룹우 (45014K) 6,100 -310 -4.84 6,300 6,300 6,070 28,061 172,846,170
한화리츠 (451800) 3,495 0 0 3,510 3,515 3,475 215,589 751,912,675
한화갤러리아 (452260) 1,174 21 1.82 1,160 1,180 1,151 489,847 570,113,190
한화갤러리아우 (45226K) 2,305 -20 -.86 2,345 2,395 2,225 6,054 13,822,760
현대그린푸드 (453340) 13,900 20 .14 13,770 13,960 13,590 44,848 618,507,310
두산로보틱스 (454910) 66,100 0 0 67,100 67,200 64,900 453,588 29,958,864,600
OCI (456040) 68,700 -2000 -2.83 70,700 70,800 68,300 54,174 3,736,413,600
이수스페셜티케미컬 (457190) 34,850 -350 -.99 35,300 35,800 34,800 219,521 7,729,282,900
동국씨엠 (460850) 6,500 -10 -.15 6,520 6,520 6,460 61,162 396,903,270
동국제강 (460860) 8,870 30 .34 8,950 8,970 8,700 238,378 2,112,541,530
조선내화 (462520) 15,580 -50 -.32 15,630 15,630 15,490 8,099 125,751,050
시프트업 (462870) 60,500 -700 -1.14 61,600 62,700 60,200 154,062 9,477,901,500
STX그린로지스 (465770) 9,790 150 1.56 9,640 9,940 9,280 257,806 2,466,225,370
SK이터닉스 (475150) 13,080 30 .23 13,200 13,200 12,920 185,455 2,424,831,950
더본코리아 (475560) 31,750 -150 -.47 31,800 32,100 31,700 52,225 1,665,223,550
신한글로벌액티브리츠 (481850) 1,925 11 .57 1,914 1,932 1,850 123,006 233,457,782
엠앤씨솔루션 (484870) 51,600 -1600 -3.01 53,100 53,500 51,000 59,617 3,089,234,400
HS효성 (487570) 29,950 300 1.01 29,900 29,950 29,000 11,811 345,914,050
한화비전 (489790) 34,550 500 1.47 34,000 35,600 33,950 1,908,246 66,531,406,300
GS피앤엘 (499790) 20,400 -650 -3.09 21,000 21,050 20,050 214,468 4,353,504,800
엘브이엠씨홀딩스 (900140) 1,661 -42 -2.47 1,694 1,710 1,654 334,736 562,895,382
프레스티지바이오파마 (950210) 14,960 -150 -.99 15,110 15,330 14,950 53,606 809,365,580

Leave a Comment