KOSPI 20250206

KOSPI 일별 조회 데이터 [962] (2025-02-06)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,190 90 1.48 6,110 6,200 6,110 39,897 246,244,710
KR모터스 (000040) 406 -4 -.98 416 416 396 278,507 112,867,430
경방 (000050) 6,190 -50 -.8 6,200 6,300 6,130 6,726 41,529,040
삼양홀딩스 (000070) 62,900 300 .48 62,700 63,300 62,600 4,240 266,893,000
삼양홀딩스우 (000075) 50,000 50 .1 50,000 50,000 49,950 5,367 268,349,750
하이트진로 (000080) 19,070 150 .79 18,970 19,170 18,950 154,829 2,951,275,010
하이트진로2우B (000087) 15,080 -40 -.26 15,120 15,160 15,050 854 12,893,180
유한양행 (000100) 137,400 2300 1.7 136,000 138,300 134,500 1,440,881 197,039,352,000
유한양행우 (000105) 123,600 2300 1.9 122,000 123,600 120,300 18,261 2,234,892,600
CJ대한통운 (000120) 81,200 900 1.12 81,200 81,800 80,500 48,371 3,931,523,700
하이트진로홀딩스 (000140) 8,880 20 .23 8,900 8,950 8,850 7,558 67,187,370
하이트진로홀딩스우 (000145) 10,780 -10 -.09 0 0 0 0 0
두산 (000150) 289,000 13000 4.71 286,000 291,500 281,500 96,817 27,682,867,500
두산우 (000155) 132,700 1000 .76 135,000 137,700 125,000 17,656 2,354,135,700
두산2우B (000157) 118,100 3600 3.14 118,700 119,900 112,600 1,617 188,296,900
성창기업지주 (000180) 1,361 -15 -1.09 1,376 1,388 1,360 36,621 50,133,321
DL (000210) 32,150 950 3.04 31,200 32,150 31,200 40,188 1,276,856,100
DL우 (000215) 19,010 160 .85 18,800 19,540 18,610 2,565 48,389,520
유유제약 (000220) 4,665 75 1.63 4,600 4,675 4,580 21,151 97,820,665
유유제약1우 (000225) 4,685 5 .11 4,655 4,715 4,655 6,782 31,806,425
유유제약2우B (000227) 9,760 130 1.35 9,900 9,900 9,530 4,717 45,226,460
일동홀딩스 (000230) 6,420 40 .63 6,390 6,500 6,380 18,397 118,470,300
한국앤컴퍼니 (000240) 16,040 40 .25 16,030 16,090 15,800 192,901 3,070,473,120
기아 (000270) 98,800 700 .71 98,300 98,800 97,200 563,800 55,313,631,900
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,080 70 .54 13,040 13,080 12,850 8,954 116,339,710
노루홀딩스우 (000325) 28,800 0 0 28,750 28,800 28,450 236 6,750,450
한화손해보험 (000370) 3,995 -40 -.99 4,035 4,085 3,990 194,353 779,501,275
삼화페인트 (000390) 6,220 50 .81 6,140 6,220 6,140 33,293 206,156,160
롯데손해보험 (000400) 1,877 -34 -1.78 1,905 1,920 1,856 435,651 817,421,733
대원강업 (000430) 3,810 -35 -.91 3,845 3,870 3,790 43,070 164,652,805
CR홀딩스 (000480) 5,500 0 0 5,520 5,590 5,480 6,875 37,913,070
대동 (000490) 11,700 140 1.21 11,900 12,420 11,700 2,160,002 26,010,496,860
가온전선 (000500) 59,300 1900 3.31 58,300 59,900 56,800 70,010 4,113,275,000
삼일제약 (000520) 13,820 590 4.46 13,300 14,070 13,290 338,040 4,653,502,960
흥국화재 (000540) 3,295 65 2.01 3,230 3,295 3,230 38,745 126,494,980
흥국화재우 (000545) 5,010 70 1.42 4,900 5,020 4,900 4,570 22,590,795
CS홀딩스 (000590) 68,000 200 .29 67,800 68,000 67,300 152 10,285,100
동아쏘시오홀딩스 (000640) 99,200 3400 3.55 96,500 99,800 96,200 11,438 1,126,368,700
천일고속 (000650) 38,650 50 .13 38,600 39,600 38,350 270 10,423,700
SK하이닉스 (000660) 203,500 4700 2.36 202,000 205,000 200,500 4,032,622 819,158,236,800
영풍 (000670) 410,000 -12000 -2.84 417,500 423,000 408,000 7,707 3,179,554,500
LS네트웍스 (000680) 3,540 0 0 3,610 3,665 3,540 864,886 3,103,764,270
유수홀딩스 (000700) 5,300 10 .19 5,320 5,320 5,250 9,955 52,550,450
현대건설 (000720) 31,600 1150 3.78 30,750 31,800 30,500 1,216,620 38,308,980,750
현대건설우 (000725) 47,850 800 1.7 47,250 48,000 47,250 3,222 153,870,250
이화산업 (000760) 10,820 170 1.6 10,780 10,990 10,360 208 2,225,090
삼성화재 (000810) 372,500 11000 3.04 363,500 372,500 361,000 128,537 47,254,833,500
삼성화재우 (000815) 281,000 -2000 -.71 283,000 283,500 279,000 7,337 2,060,590,000
화천기공 (000850) 27,000 150 .56 26,850 27,100 26,850 1,493 40,270,500
강남제비스코 (000860) 24,800 -50 -.2 24,750 25,100 24,550 10,656 263,287,050
한화 (000880) 30,900 1500 5.1 29,500 30,950 29,400 259,954 7,895,749,750
한화우 (000885) 38,950 300 .78 38,600 39,200 38,600 244 9,482,500
한화3우B (00088K) 15,800 190 1.22 15,610 15,830 15,500 49,123 771,534,130
보해양조 (000890) 463 -6 -1.28 470 475 462 234,896 109,443,859
유니온 (000910) 6,580 -350 -5.05 6,610 6,970 6,530 3,951,947 26,457,431,250
전방 (000950) 18,570 40 .22 18,520 18,630 18,300 138 2,552,400
한국주철관 (000970) 6,150 40 .65 6,110 6,150 6,090 13,788 84,313,390
DB하이텍 (000990) 33,300 1000 3.1 32,400 33,400 31,350 345,614 11,133,240,400
페이퍼코리아 (001020) 806 11 1.38 826 826 795 24,483 19,699,539
CJ (001040) 95,700 1400 1.48 94,800 98,400 94,200 91,251 8,806,764,600
CJ우 (001045) 57,500 500 .88 57,400 57,700 56,900 730 41,949,400
CJ4우(전환) (00104K) 79,300 800 1.02 78,400 80,000 78,100 3,806 301,331,400
JW중외제약 (001060) 23,900 700 3.02 23,350 24,150 23,250 61,616 1,463,870,500
JW중외제약우 (001065) 29,950 -100 -.33 30,000 30,000 29,550 128 3,812,850
JW중외제약2우B (001067) 61,000 400 .66 61,200 61,200 61,000 7 428,000
대한방직 (001070) 5,730 30 .53 5,710 5,750 5,650 4,562 25,921,040
만호제강 (001080) 24,800 450 1.85 24,500 25,000 24,400 419 10,286,800
LX인터내셔널 (001120) 24,900 100 .4 24,850 25,100 24,500 164,645 4,080,100,000
대한제분 (001130) 127,000 -500 -.39 127,500 128,000 126,300 392 49,904,000
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,360 -15 -.63 2,380 2,425 2,350 556,382 1,329,198,640
금호전기 (001210) 882 54 6.52 837 899 823 733,835 640,469,333
동국홀딩스 (001230) 7,310 140 1.95 7,160 7,350 7,140 33,819 244,999,480
GS글로벌 (001250) 2,690 15 .56 2,680 2,730 2,655 1,247,628 3,220,634,995
남광토건 (001260) 8,030 510 6.78 7,710 8,760 7,630 398,634 3,302,962,210
부국증권 (001270) 26,950 -200 -.74 27,150 27,300 26,850 4,912 133,163,700
부국증권우 (001275) 21,850 50 .23 21,800 21,900 21,800 3,268 71,299,750
상상인증권 (001290) 423 1 .24 423 429 423 13,049 5,551,086
백광산업 (001340) 6,950 70 1.02 6,880 6,980 6,790 136,770 939,644,650
삼성제약 (001360) 1,508 38 2.59 1,470 1,535 1,470 324,222 491,441,639
SG글로벌 (001380) 3,695 -40 -1.07 3,750 3,800 3,670 1,100,717 4,090,824,435
KG케미칼 (001390) 3,720 0 0 3,720 3,770 3,695 106,763 396,618,210
태원물산 (001420) 3,505 20 .57 3,495 3,595 3,495 1,217 4,275,915
세아베스틸지주 (001430) 19,320 50 .26 19,240 19,580 19,170 50,397 974,268,770
대한전선 (001440) 13,020 230 1.8 13,080 13,220 12,820 2,495,328 32,594,975,330
현대해상 (001450) 24,400 -50 -.2 24,500 24,750 24,200 252,342 6,162,573,750
BYC (001460) 28,850 150 .52 28,650 28,850 28,650 341 9,815,950
BYC우 (001465) 12,740 0 0 12,770 12,770 12,740 81 1,034,340
삼부토건 (001470) 999 106 11.87 936 1,096 921 65,055,671 66,781,164,377
현대차증권 (001500) 6,470 -10 -.15 6,520 6,520 6,400 77,834 501,889,390
SK증권 (001510) 475 -3 -.63 480 480 474 537,693 255,785,356
SK증권우 (001515) 1,671 14 .84 1,664 1,676 1,664 5,558 9,282,864
동양 (001520) 692 4 .58 688 694 685 296,635 204,761,186
동양우 (001525) 4,110 -15 -.36 4,130 4,155 4,080 152 624,345
동양2우B (001527) 8,480 -50 -.59 8,520 8,520 8,480 5,576 47,456,210
DI동일 (001530) 48,650 -550 -1.12 49,100 49,100 48,150 40,663 1,979,805,850
조비 (001550) 11,420 120 1.06 11,300 11,470 11,150 6,442 72,959,260
제일연마 (001560) 9,620 160 1.69 9,460 9,790 9,370 27,123 258,757,610
금양 (001570) 17,960 -740 -3.96 18,700 18,730 17,860 870,197 15,733,809,160
케이비아이동국실업 (001620) 492 0 0 493 498 489 31,812 15,630,105
종근당홀딩스 (001630) 46,150 350 .76 45,800 46,550 45,800 1,483 68,370,400
대상 (001680) 20,700 300 1.47 20,400 21,400 20,200 366,210 7,656,301,000
대상우 (001685) 16,210 180 1.12 16,030 16,270 15,950 15,605 252,621,090
신영증권 (001720) 78,800 1400 1.81 77,500 79,300 77,500 7,486 587,070,500
SK네트웍스 (001740) 4,150 0 0 4,170 4,200 4,120 289,267 1,198,278,435
한양증권 (001750) 11,900 -100 -.83 12,010 12,070 11,870 17,248 206,223,050
한양증권우 (001755) 12,870 -50 -.39 12,920 12,950 12,830 736 9,488,630
SHD (001770) 14,440 -70 -.48 14,510 14,510 14,270 1,081 15,512,150
알루코 (001780) 2,030 52 2.63 1,979 2,050 1,979 193,822 392,434,943
대한제당 (001790) 2,670 20 .75 2,655 2,685 2,650 59,369 158,318,885
대한제당우 (001795) 2,245 0 0 2,250 2,270 2,230 18,832 42,223,425
오리온홀딩스 (001800) 15,130 150 1 14,980 15,130 14,950 72,009 1,084,746,230
삼화콘덴서 (001820) 28,800 600 2.13 28,550 28,800 28,150 35,012 999,037,850
KISCO홀딩스 (001940) 18,370 30 .16 18,330 18,440 18,260 12,474 228,728,670
코오롱 (002020) 14,080 -40 -.28 14,190 14,200 14,080 23,901 337,261,370
코오롱우 (002025) 12,150 -110 -.9 12,250 12,300 12,010 2,219 26,839,210
아세아 (002030) 248,000 -4500 -1.78 253,000 253,000 241,500 4,912 1,206,278,000
비비안 (002070) 878 15 1.74 863 893 863 73,163 64,167,447
경농 (002100) 9,150 0 0 9,180 9,200 9,080 16,052 146,697,940
고려산업 (002140) 2,960 20 .68 2,910 2,990 2,905 410,066 1,210,669,040
도화엔지니어링 (002150) 6,660 140 2.15 6,600 6,820 6,550 82,215 550,470,840
삼양통상 (002170) 47,550 -650 -1.35 48,800 48,800 47,500 3,276 157,065,800
한국수출포장 (002200) 2,730 -70 -2.5 2,800 2,800 2,620 312,656 842,351,370
동성제약 (002210) 4,100 -45 -1.09 4,145 4,145 4,045 91,867 375,333,000
한일철강 (002220) 1,845 -45 -2.38 1,900 1,900 1,845 17,243 32,232,256
고려제강 (002240) 18,000 -80 -.44 18,150 18,150 17,940 7,387 132,942,520
아세아제지 (002310) 7,630 200 2.69 7,390 7,650 7,390 368,082 2,771,238,410
한진 (002320) 19,300 90 .47 19,190 19,300 19,190 9,682 186,091,190
넥센타이어 (002350) 5,450 0 0 5,490 5,490 5,380 131,685 714,099,000
넥센타이어1우B (002355) 2,770 15 .54 2,755 2,770 2,750 2,369 6,526,800
SH에너지화학 (002360) 515 1 .19 512 519 512 288,966 148,588,440
KCC (002380) 258,500 6000 2.38 253,500 262,000 250,500 42,709 11,087,301,500
한독 (002390) 12,210 440 3.74 11,770 12,210 11,680 31,071 375,286,740
범양건영 (002410) 3,560 795 28.75 3,200 3,590 3,150 27,158,979 93,827,917,285
세기상사 (002420) 5,110 10 .2 5,100 5,250 5,090 3,538 18,112,270
삼익악기 (002450) 1,216 23 1.93 1,194 1,246 1,194 1,309,714 1,596,373,249
HS화성 (002460) 9,510 20 .21 9,510 9,790 9,510 5,590 53,245,040
조흥 (002600) 168,200 -100 -.06 166,000 168,300 166,000 4 670,800
제일파마홀딩스 (002620) 7,360 160 2.22 7,200 7,380 7,140 8,173 58,875,280
오리엔트바이오 (002630) 1,425 -26 -1.79 1,472 1,520 1,410 4,527,320 6,583,444,410
동일제강 (002690) 1,235 7 .57 1,218 1,245 1,218 17,031 20,887,478
신일전자 (002700) 1,412 14 1 1,398 1,412 1,397 159,380 224,095,658
TCC스틸 (002710) 25,550 -450 -1.73 26,500 26,500 25,400 116,931 2,999,351,950
국제약품 (002720) 5,070 75 1.5 4,995 5,080 4,950 127,748 643,191,900
보락 (002760) 1,111 14 1.28 1,100 1,117 1,095 147,350 163,417,582
진흥기업 (002780) 850 -9 -1.05 865 867 840 383,463 324,862,434
진흥기업우B (002785) 3,545 15 .42 3,445 3,780 3,445 31,968 116,220,780
진흥기업2우B (002787) 10,420 170 1.66 10,290 10,420 10,160 898 9,228,930
아모레G (002790) 23,400 450 1.96 23,200 23,650 22,750 229,088 5,336,135,100
아모레G우 (002795) 9,020 40 .45 9,000 9,050 8,950 10,627 95,538,160
아모레G3우(전환) (00279K) 18,270 290 1.61 18,170 18,290 18,140 1,540 27,993,300
삼영무역 (002810) 12,680 160 1.28 12,600 12,710 12,560 10,578 133,925,660
SUN&L (002820) 3,035 25 .83 3,060 3,060 3,000 692 2,085,915
미원상사 (002840) 169,300 5700 3.48 170,000 170,700 164,500 2,008 337,994,300
신풍 (002870) 1,320 -14 -1.05 1,334 1,398 1,313 71,176 94,519,093
대유에이텍 (002880) 1,043 3 .29 1,040 1,049 1,030 11,238 11,698,892
TYM (002900) 5,240 170 3.35 5,170 5,430 5,110 1,476,667 7,796,644,660
유성기업 (002920) 1,883 0 0 1,880 1,883 1,871 15,278 28,651,511
한국쉘석유 (002960) 313,000 -500 -.16 313,500 314,000 312,500 1,461 457,984,500
금호건설 (002990) 2,540 180 7.63 2,380 2,615 2,365 417,399 1,048,548,865
금호건설우 (002995) 14,000 2740 24.33 12,050 14,630 12,050 39,527 557,368,730
부광약품 (003000) 4,795 25 .52 4,770 4,800 4,710 62,050 296,207,080
혜인 (003010) 5,190 100 1.96 5,150 5,280 5,110 136,150 709,915,970
세아제강지주 (003030) 217,500 -500 -.23 215,000 219,500 209,000 7,645 1,644,006,500
에이프로젠바이오로직스 (003060) 730 5 .69 725 734 715 440,334 318,794,130
코오롱글로벌 (003070) 9,300 480 5.44 8,980 9,320 8,870 99,455 909,419,570
코오롱글로벌우 (003075) 16,650 550 3.42 16,000 16,700 16,000 5,792 95,815,240
성보화학 (003080) 2,520 30 1.2 2,490 2,525 2,465 44,152 110,189,390
대웅 (003090) 21,700 1000 4.83 20,900 21,750 20,700 58,795 1,264,611,000
일성아이에스 (003120) 15,470 -50 -.32 15,490 15,900 15,450 9,471 147,909,810
디아이 (003160) 15,770 120 .77 16,080 16,250 14,730 929,164 14,303,716,720
일신방직 (003200) 8,420 0 0 8,460 8,530 8,300 45,235 379,758,090
대원제약 (003220) 14,620 70 .48 14,550 14,700 14,530 96,119 1,406,358,010
삼양식품 (003230) 809,000 105000 14.91 748,000 828,000 735,000 384,687 303,853,613,000
태광산업 (003240) 682,000 17000 2.56 665,000 689,000 665,000 1,267 863,452,000
흥아해운 (003280) 1,762 -34 -1.89 1,791 1,793 1,758 1,085,425 1,920,834,921
한일홀딩스 (003300) 13,730 -20 -.15 13,850 13,850 13,620 11,474 156,947,670
한국화장품제조 (003350) 45,950 1350 3.03 44,900 46,000 44,650 47,203 2,142,825,450
유화증권 (003460) 2,180 0 0 2,180 2,180 2,165 9,277 20,128,300
유화증권우 (003465) 2,185 -45 -2.02 2,255 2,255 2,135 158 346,600
유안타증권 (003470) 2,695 0 0 2,695 2,700 2,675 68,995 185,451,070
유안타증권우 (003475) 2,885 0 0 2,890 2,895 2,865 5,353 15,413,540
한진중공업홀딩스 (003480) 3,515 -5 -.14 3,520 3,520 3,490 9,143 32,018,270
대한항공 (003490) 24,050 300 1.26 23,900 24,150 23,850 585,812 14,069,054,100
대한항공우 (003495) 22,600 50 .22 22,550 22,700 22,550 964 21,782,850
영진약품 (003520) 2,060 5 .24 2,060 2,080 2,050 136,710 282,126,765
한화투자증권 (003530) 3,375 -50 -1.46 3,430 3,445 3,355 1,852,425 6,267,773,435
한화투자증권우 (003535) 6,460 -40 -.62 6,460 6,540 6,460 13,854 89,383,710
대신증권 (003540) 16,800 40 .24 16,770 17,040 16,740 78,813 1,329,968,870
대신증권우 (003545) 16,100 -90 -.56 16,150 16,180 16,050 47,477 765,403,830
대신증권2우B (003547) 15,450 70 .46 15,370 15,490 15,330 44,842 691,749,510
LG (003550) 73,800 1700 2.36 72,500 73,800 71,900 107,968 7,852,855,200
LG우 (003555) 57,000 100 .18 57,000 57,100 56,600 5,158 292,676,600
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 25,300 500 2.02 24,750 25,850 24,100 141,250 3,545,363,550
HLB글로벌 (003580) 4,125 -125 -2.94 4,250 4,300 4,025 166,577 697,911,750
방림 (003610) 3,695 20 .54 3,675 3,820 3,625 204,483 760,251,615
KG모빌리티 (003620) 3,705 25 .68 3,700 3,735 3,680 152,237 563,720,035
미창석유 (003650) 91,500 900 .99 90,600 91,700 89,800 1,202 109,249,300
포스코퓨처엠 (003670) 131,200 -300 -.23 132,100 133,000 128,500 208,021 27,111,549,700
한성기업 (003680) 4,880 55 1.14 4,825 4,885 4,805 19,301 93,539,490
코리안리 (003690) 8,170 70 .86 8,090 8,170 8,060 222,626 1,803,768,060
삼영 (003720) 4,235 15 .36 4,235 4,260 4,170 189,588 797,711,605
진양산업 (003780) 10,690 -400 -3.61 10,940 11,040 10,650 638,465 6,876,832,280
대한화섬 (003830) 105,300 0 0 103,700 105,300 103,700 172 17,940,000
보령 (003850) 10,430 250 2.46 10,220 10,520 10,210 188,373 1,960,972,310
남양유업 (003920) 63,200 -700 -1.1 64,400 65,200 60,300 11,139 712,312,800
남양유업우 (003925) 36,050 0 0 36,050 36,400 35,600 781 28,068,200
사조대림 (003960) 42,450 1400 3.41 41,050 42,700 41,000 50,951 2,142,835,600
롯데정밀화학 (004000) 40,300 -600 -1.47 40,900 41,500 39,900 51,529 2,074,829,100
현대제철 (004020) 22,350 200 .9 22,250 22,350 21,950 373,135 8,286,861,550
SG세계물산 (004060) 327 2 .62 325 327 322 143,070 46,519,953
신흥 (004080) 14,460 30 .21 14,390 14,460 14,370 979 14,131,020
한국석유 (004090) 14,850 -290 -1.92 15,140 15,570 14,760 921,703 13,821,427,370
태양금속 (004100) 3,140 -30 -.95 3,170 3,205 3,080 797,743 2,499,534,545
태양금속우 (004105) 4,815 -55 -1.13 4,780 4,870 4,780 10,960 52,678,535
동방 (004140) 2,200 5 .23 2,195 2,215 2,175 255,212 557,338,225
한솔홀딩스 (004150) 2,340 0 0 2,340 2,345 2,325 22,882 53,381,505
신세계 (004170) 134,200 4300 3.31 129,900 135,200 129,900 44,810 6,007,704,900
NPC (004250) 4,030 0 0 4,060 4,070 4,005 20,468 82,534,240
NPC우 (004255) 2,415 15 .63 2,415 2,435 2,400 1,475 3,562,005
남성 (004270) 1,039 8 .78 1,027 1,100 1,027 57,114 60,011,582
현대약품 (004310) 3,475 30 .87 3,445 3,515 3,445 46,375 161,616,610
세방 (004360) 11,680 230 2.01 11,470 11,800 11,350 21,592 251,378,630
세방우 (004365) 7,610 80 1.06 7,590 7,810 7,530 10,288 78,825,880
농심 (004370) 360,000 7000 1.98 355,000 365,000 352,000 39,939 14,416,569,500
삼익THK (004380) 10,510 -200 -1.87 10,920 10,950 10,440 267,992 2,850,234,300
서울식품 (004410) 145 0 0 145 146 145 479,826 69,796,232
서울식품우 (004415) 1,300 7 .54 1,290 1,300 1,243 3,453 4,484,193
송원산업 (004430) 11,770 40 .34 11,800 11,800 11,600 25,255 295,779,190
삼일씨엔에스 (004440) 4,120 950 29.97 3,340 4,120 3,340 1,571,509 6,345,030,025
삼화왕관 (004450) 30,750 350 1.15 30,400 30,850 30,350 2,697 82,317,600
세방전지 (004490) 81,000 2000 2.53 79,300 81,900 78,200 48,680 3,934,049,800
깨끗한나라 (004540) 2,260 -10 -.44 2,270 2,280 2,250 67,370 152,422,310
깨끗한나라우 (004545) 11,760 -130 -1.09 11,640 11,850 11,640 1,583 18,515,430
현대비앤지스틸 (004560) 13,080 -300 -2.24 13,450 13,540 13,030 54,152 714,227,460
삼천리 (004690) 90,100 100 .11 90,300 90,300 89,700 3,004 270,183,100
조광피혁 (004700) 51,600 300 .58 51,300 52,200 50,300 16,054 811,938,600
한솔테크닉스 (004710) 3,910 25 .64 3,860 3,945 3,860 30,954 120,847,020
팜젠사이언스 (004720) 4,440 140 3.26 4,300 4,475 4,290 27,656 122,156,320
써니전자 (004770) 2,060 -45 -2.14 2,095 2,130 2,060 445,924 929,182,740
효성 (004800) 47,200 950 2.05 46,300 47,300 46,150 19,712 923,970,050
덕성 (004830) 7,100 40 .57 7,160 7,200 7,060 182,679 1,300,568,080
덕성우 (004835) 10,150 -50 -.49 10,200 10,500 9,930 32,166 327,533,580
DRB동일 (004840) 4,280 105 2.51 4,150 4,335 4,150 12,964 54,929,735
티웨이홀딩스 (004870) 937 -28 -2.9 990 1,026 930 2,997,933 2,900,129,779
동일산업 (004890) 39,900 100 .25 40,050 40,050 39,450 1,916 76,017,900
조광페인트 (004910) 5,890 -50 -.84 5,920 6,000 5,850 30,715 181,468,090
씨아이테크 (004920) 1,150 100 9.52 1,050 1,160 1,029 313,482 342,637,556
한신공영 (004960) 6,270 200 3.29 6,110 6,350 6,080 29,490 184,363,170
신라교역 (004970) 8,600 220 2.63 8,380 8,660 8,310 35,242 298,705,600
성신양회 (004980) 7,750 80 1.04 7,730 7,800 7,650 20,813 161,033,870
성신양회우 (004985) 10,890 50 .46 10,880 10,900 10,670 688 7,479,220
롯데지주 (004990) 20,800 50 .24 20,750 20,900 20,600 59,278 1,230,263,900
롯데지주우 (00499K) 24,700 100 .41 24,750 24,750 24,250 161 3,944,700
휴스틸 (005010) 4,375 20 .46 4,355 4,420 4,280 291,498 1,261,908,775
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 50,600 -300 -.59 51,400 51,600 49,750 182,885 9,214,442,550
SGC에너지 (005090) 23,750 0 0 23,950 24,050 23,400 16,758 398,185,900
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 86,900 8500 10.84 79,400 88,400 78,500 149,565 12,788,605,300
녹십자홀딩스 (005250) 14,740 440 3.08 14,310 14,840 14,310 80,119 1,176,036,110
녹십자홀딩스2우 (005257) 23,450 450 1.96 23,200 23,450 22,800 337 7,822,350
롯데칠성 (005300) 103,200 1300 1.28 101,900 104,500 101,900 16,410 1,699,732,300
롯데칠성우 (005305) 65,700 300 .46 65,700 65,700 65,000 233 15,223,800
온타이드 (005320) 506 1 .2 505 512 501 137,811 69,716,154
모나미 (005360) 2,095 5 .24 2,090 2,105 2,080 7,548 15,806,585
현대차 (005380) 203,500 -1000 -.49 206,000 207,000 203,000 605,308 124,159,859,000
현대차우 (005385) 159,300 -700 -.44 160,000 160,800 158,900 54,650 8,722,664,900
현대차2우B (005387) 161,900 -2100 -1.28 164,000 164,000 161,800 117,961 19,165,482,000
현대차3우B (005389) 159,200 -900 -.56 160,100 160,900 159,100 7,355 1,174,823,400
신성통상 (005390) 2,185 0 0 2,175 2,210 2,175 33,932 74,198,405
코스모화학 (005420) 19,730 -620 -3.05 20,350 20,650 19,520 251,147 4,963,973,170
한국공항 (005430) 51,600 800 1.57 50,800 52,000 50,600 12,286 630,753,200
현대지에프홀딩스 (005440) 5,130 120 2.4 5,010 5,190 5,010 242,640 1,245,406,340
POSCO홀딩스 (005490) 242,500 500 .21 242,500 243,000 239,000 243,074 58,611,369,500
삼진제약 (005500) 17,690 190 1.09 17,650 17,810 17,550 27,944 495,104,260
SPC삼립 (005610) 48,100 1150 2.45 47,000 48,650 47,000 15,398 739,839,850
삼영전자 (005680) 10,420 20 .19 10,400 10,450 10,360 11,293 117,490,100
파미셀 (005690) 8,790 290 3.41 8,780 8,790 8,420 474,201 4,106,544,610
넥센 (005720) 4,425 85 1.96 4,315 4,425 4,300 20,367 87,808,080
넥센우 (005725) 2,975 -20 -.67 3,080 3,080 2,930 189 560,110
크라운해태홀딩스 (005740) 5,330 110 2.11 5,260 5,370 5,230 10,057 53,406,560
크라운해태홀딩스우 (005745) 7,870 10 .13 7,860 7,870 7,850 194 1,525,930
대림B&Co (005750) 3,740 100 2.75 3,835 4,205 3,635 390,482 1,527,793,260
신영와코루 (005800) 10,250 0 0 10,460 10,460 10,130 10,078 102,575,070
풍산홀딩스 (005810) 26,300 800 3.14 26,050 26,300 25,700 29,182 760,517,350
원림 (005820) 14,200 80 .57 14,120 14,370 13,950 3,537 49,761,730
DB손해보험 (005830) 100,400 1500 1.52 100,000 101,900 99,200 188,270 18,892,508,100
에스엘 (005850) 30,200 -250 -.82 30,600 30,750 30,050 66,772 2,026,457,700
휴니드 (005870) 8,200 200 2.5 8,000 8,200 7,930 132,501 1,074,356,440
대한해운 (005880) 1,699 -10 -.59 1,712 1,718 1,692 777,096 1,322,297,467
삼성전자 (005930) 54,000 1100 2.08 53,400 54,000 53,200 16,466,025 881,509,435,950
삼성전자우 (005935) 44,250 350 .8 44,000 44,250 43,750 994,391 43,764,613,863
NH투자증권 (005940) 14,010 -190 -1.34 14,290 14,310 13,930 646,064 9,077,124,210
NH투자증권우 (005945) 12,660 -90 -.71 12,760 12,800 12,650 58,900 748,706,420
이수화학 (005950) 6,240 40 .65 6,150 6,250 6,150 60,860 377,347,100
동부건설 (005960) 3,445 15 .44 3,450 3,520 3,430 31,406 108,306,905
동부건설우 (005965) 19,640 1170 6.33 18,580 20,250 18,580 2,309 45,262,580
동원산업 (006040) 33,300 0 0 33,300 33,700 33,050 19,584 652,657,900
화승인더 (006060) 4,720 40 .85 4,675 4,760 4,655 73,120 344,339,285
사조오양 (006090) 9,090 290 3.3 8,820 9,280 8,820 81,727 736,767,450
삼아알미늄 (006110) 31,800 750 2.42 31,700 32,900 31,150 67,700 2,152,177,800
SK디스커버리 (006120) 35,800 400 1.13 35,150 35,800 35,150 11,977 426,134,350
SK디스커버리우 (006125) 31,700 -200 -.63 31,900 32,300 31,500 6,136 195,206,950
한국전자홀딩스 (006200) 748 13 1.77 739 750 735 47,274 35,119,770
제주은행 (006220) 8,030 -50 -.62 8,100 8,160 8,010 100,053 808,006,650
LS (006260) 118,700 8200 7.42 112,400 118,700 111,300 301,983 34,964,158,000
녹십자 (006280) 137,300 3200 2.39 134,300 139,100 134,300 65,835 9,037,690,800
대원전선 (006340) 3,445 60 1.77 3,415 3,555 3,405 3,718,724 12,946,389,205
대원전선우 (006345) 4,600 85 1.88 4,515 4,700 4,410 71,910 330,710,115
GS건설 (006360) 17,500 200 1.16 17,500 17,820 17,290 509,064 8,953,814,510
대구백화점 (006370) 6,960 -310 -4.26 7,200 7,200 6,960 6,747 47,377,870
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,800 70 .51 13,730 13,920 13,720 5,334 73,562,520
삼성SDI (006400) 212,000 -500 -.24 213,000 214,000 208,500 344,302 72,571,934,000
삼성SDI우 (006405) 134,700 2400 1.81 132,300 134,700 131,600 10,246 1,361,613,900
인스코비 (006490) 1,647 -204 -11.02 1,850 1,851 1,630 5,417,151 9,297,025,109
대림통상 (006570) 2,580 -100 -3.73 2,660 2,665 2,570 9,340 24,250,105
대한유화 (006650) 94,200 400 .43 93,800 94,700 91,900 11,897 1,114,115,000
삼성공조 (006660) 12,030 270 2.3 11,880 12,500 11,780 270,063 3,245,267,340
영풍제지 (006740) 1,054 0 0 1,058 1,060 1,043 108,077 114,064,393
미래에셋증권 (006800) 8,400 20 .24 8,430 8,470 8,290 402,768 3,374,150,480
미래에셋증권우 (006805) 4,450 15 .34 4,440 4,475 4,440 20,613 91,819,875
미래에셋증권2우B (00680K) 4,060 20 .5 4,040 4,100 4,040 172,579 702,441,830
AK홀딩스 (006840) 9,960 60 .61 9,970 9,970 9,900 4,757 47,252,390
신송홀딩스 (006880) 6,890 -100 -1.43 6,900 7,020 6,830 190,517 1,321,226,590
태경케미컬 (006890) 11,200 -20 -.18 11,220 11,300 11,100 17,154 192,112,670
우성 (006980) 14,840 50 .34 14,800 14,920 14,800 5,436 80,504,960
GS리테일 (007070) 15,070 -420 -2.71 15,480 15,490 15,020 262,254 3,964,290,990
일신석재 (007110) 2,075 60 2.98 2,030 2,145 2,015 3,186,725 6,658,245,385
미래아이앤지 (007120) 899 -3 -.33 907 912 894 26,738 24,046,651
사조산업 (007160) 34,550 1000 2.98 33,500 34,650 33,500 12,956 445,375,000
벽산 (007210) 1,967 42 2.18 1,925 1,977 1,920 160,285 313,945,793
한국특강 (007280) 1,647 47 2.94 1,659 1,659 1,607 40,993 66,669,538
오뚜기 (007310) 385,500 5000 1.31 383,500 389,000 383,000 3,115 1,203,654,500
DN오토모티브 (007340) 21,200 100 .47 21,200 21,600 21,150 82,631 1,761,696,300
에이프로젠 (007460) 736 13 1.8 723 737 718 1,797,453 1,304,920,464
샘표 (007540) 40,500 -200 -.49 40,700 41,000 40,200 1,496 60,508,350
일양약품 (007570) 11,230 130 1.17 11,210 11,400 11,120 28,067 315,720,260
일양약품우 (007575) 10,780 100 .94 10,690 10,780 10,510 118 1,262,080
동방아그로 (007590) 6,060 0 0 6,070 6,090 6,060 2,603 15,790,800
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 38,750 950 2.51 39,200 40,500 37,850 4,621,838 181,995,009,000
국도화학 (007690) 31,450 0 0 31,400 31,650 31,200 3,089 97,199,700
F&F홀딩스 (007700) 11,900 120 1.02 11,830 11,910 11,760 3,998 47,275,390
코리아써키트 (007810) 9,450 -140 -1.46 9,680 9,780 9,240 182,565 1,713,424,110
코리아써우 (007815) 5,330 -190 -3.44 5,520 5,710 5,300 6,210 33,301,460
코리아써키트2우B (00781K) 5,170 -130 -2.45 5,430 5,430 5,160 1,313 6,798,730
서연 (007860) 6,880 -20 -.29 7,040 7,040 6,820 57,727 395,768,880
TP (007980) 1,506 9 .6 1,505 1,510 1,491 107,888 161,829,376
사조동아원 (008040) 962 6 .63 956 965 954 365,854 351,062,374
대덕 (008060) 6,810 30 .44 6,790 6,840 6,750 55,264 375,763,280
대덕1우 (00806K) 7,290 20 .28 7,300 7,300 7,100 2,203 16,004,050
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,550 150 2.78 5,410 5,620 5,390 95,826 529,823,700
NI스틸 (008260) 3,550 -10 -.28 3,580 3,585 3,525 21,214 75,343,405
남선알미늄 (008350) 1,408 9 .64 1,400 1,413 1,396 373,975 525,096,180
남선알미우 (008355) 15,340 130 .85 15,230 15,400 15,230 305 4,661,230
문배철강 (008420) 2,245 0 0 2,255 2,255 2,225 23,194 51,901,350
서흥 (008490) 17,220 1310 8.23 15,880 17,460 15,880 179,463 3,044,176,930
일정실업 (008500) 10,810 -130 -1.19 10,940 11,100 10,810 1,774 19,319,140
윌비스 (008600) 726 -8 -1.09 734 752 721 505,496 371,231,342
아남전자 (008700) 1,694 1 .06 1,685 1,784 1,667 20,434,095 35,193,581,387
율촌화학 (008730) 26,850 100 .37 27,000 27,550 26,300 86,652 2,345,342,250
호텔신라 (008770) 39,900 700 1.79 39,250 40,000 39,200 241,790 9,615,560,500
호텔신라우 (008775) 29,500 100 .34 29,550 29,550 29,350 424 12,497,400
금비 (008870) 61,100 -300 -.49 61,800 62,100 60,800 3,217 196,790,500
한미사이언스 (008930) 28,550 300 1.06 28,400 28,600 28,100 80,971 2,299,466,000
동양철관 (008970) 686 7 1.03 684 692 670 2,492,029 1,662,022,758
KCTC (009070) 3,790 -30 -.79 3,820 3,855 3,775 39,994 152,019,130
경인전자 (009140) 19,390 40 .21 19,350 19,460 19,200 3,509 67,969,170
삼성전기 (009150) 134,600 3600 2.75 132,100 134,600 130,200 330,138 43,773,381,400
삼성전기우 (009155) 61,200 1400 2.34 60,200 61,200 59,600 5,500 333,588,300
SIMPAC (009160) 3,785 -10 -.26 3,870 3,870 3,760 42,318 159,775,825
한솔로지스틱스 (009180) 2,145 0 0 2,150 2,165 2,125 48,380 104,014,135
대양금속 (009190) 1,500 -7 -.46 1,514 1,515 1,492 65,985 98,958,329
무림페이퍼 (009200) 2,030 0 0 2,030 2,050 2,015 60,292 122,354,840
한샘 (009240) 46,000 -100 -.22 46,100 46,300 45,800 21,554 990,794,100
신원 (009270) 1,399 24 1.75 1,380 1,415 1,368 545,923 759,648,471
광동제약 (009290) 5,510 0 0 5,540 5,570 5,490 33,416 184,544,630
참엔지니어링 (009310) 355 -1 -.28 356 360 355 73,183 26,133,399
아진전자부품 (009320) 1,010 -2 -.2 1,012 1,019 1,001 26,503 26,779,859
태영건설 (009410) 2,135 35 1.67 2,100 2,145 2,100 50,934 107,810,230
태영건설우 (009415) 4,215 15 .36 4,200 4,215 4,200 3,647 15,323,185
한올바이오파마 (009420) 43,300 2650 6.52 41,600 45,600 41,400 1,971,814 86,901,694,750
KC그린홀딩스 (009440) 998 -2 -.2 975 1,019 975 32,040 31,950,243
경동나비엔 (009450) 78,500 -1800 -2.24 81,200 81,600 77,300 244,020 19,145,001,300
한창제지 (009460) 756 7 .93 742 767 742 126,554 95,485,243
삼화전기 (009470) 36,200 2950 8.87 33,800 36,900 33,400 405,458 14,368,254,700
HD한국조선해양 (009540) 228,000 2500 1.11 227,500 237,500 225,000 343,354 79,191,324,500
무림P&P (009580) 2,705 50 1.88 2,655 2,715 2,655 55,412 149,112,090
모토닉 (009680) 9,120 50 .55 9,120 9,130 8,930 42,241 382,961,180
삼정펄프 (009770) 25,600 200 .79 25,600 25,650 25,400 3,667 93,373,100
플레이그램 (009810) 381 -2 -.52 383 387 375 221,909 84,466,712
한화솔루션 (009830) 21,450 1300 6.45 20,600 23,050 20,150 10,865,312 235,587,472,150
한화솔루션우 (009835) 18,970 1360 7.72 17,800 19,680 17,800 77,141 1,459,546,300
명신산업 (009900) 10,540 -60 -.57 10,620 10,730 10,480 92,613 977,203,650
영원무역홀딩스 (009970) 83,300 1800 2.21 81,500 83,300 80,700 11,954 987,329,500
한국내화 (010040) 2,095 -15 -.71 2,105 2,120 2,090 11,712 24,591,670
OCI홀딩스 (010060) 81,400 3400 4.36 78,700 82,900 77,300 141,902 11,569,062,800
한국무브넥스 (010100) 7,300 260 3.69 7,390 7,700 6,900 1,275,928 9,242,107,540
LS ELECTRIC (010120) 221,000 500 .23 225,500 226,500 217,500 371,719 82,223,205,500
고려아연 (010130) 790,000 -5000 -.63 803,000 811,000 783,000 23,450 18,621,341,000
삼성중공업 (010140) 12,950 -450 -3.36 13,100 13,340 12,770 16,568,228 216,295,998,340
우진아이엔에스 (010400) 3,170 55 1.77 3,125 3,385 3,115 5,772 18,661,420
한솔PNS (010420) 1,227 10 .82 1,223 1,233 1,205 84,432 102,899,164
에스엠벡셀 (010580) 1,186 -3 -.25 1,200 1,237 1,174 36,088 43,039,049
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 115,600 -10000 -7.96 125,800 126,500 115,000 1,262,929 150,778,582,700
진양폴리 (010640) 7,760 -140 -1.77 7,800 7,930 7,700 126,589 986,141,560
화천기계 (010660) 2,875 0 0 2,880 2,930 2,865 153,317 441,516,860
화신 (010690) 6,980 -20 -.29 7,030 7,130 6,900 122,791 855,439,240
평화홀딩스 (010770) 3,735 -35 -.93 3,780 4,120 3,600 1,026,621 4,013,302,845
아이에스동서 (010780) 19,020 10 .05 19,010 19,240 18,900 19,578 373,685,360
퍼스텍 (010820) 3,260 160 5.16 3,115 3,285 3,115 1,154,238 3,725,322,810
S-Oil (010950) 59,300 200 .34 59,100 59,400 58,800 122,007 7,208,825,600
S-Oil우 (010955) 39,550 -50 -.13 39,950 40,600 39,350 4,543 179,681,200
삼호개발 (010960) 3,040 20 .66 3,010 3,040 3,005 10,879 32,846,520
진원생명과학 (011000) 2,095 -30 -1.41 2,135 2,140 2,080 204,109 428,898,575
LG이노텍 (011070) 150,100 3000 2.04 148,100 150,300 146,300 148,206 22,086,038,200
에넥스 (011090) 519 2 .39 517 525 513 186,741 96,780,604
CJ씨푸드 (011150) 3,120 70 2.3 3,050 3,185 3,035 663,492 2,080,600,900
CJ씨푸드1우 (011155) 16,810 50 .3 16,760 16,830 16,620 1,294 21,743,650
롯데케미칼 (011170) 55,600 900 1.65 55,000 55,600 54,200 49,247 2,705,465,500
HMM (011200) 18,700 280 1.52 18,580 18,780 18,480 838,485 15,629,539,960
현대위아 (011210) 38,200 -450 -1.16 38,750 39,100 38,000 84,792 3,247,167,200
삼화전자 (011230) 3,220 -80 -2.42 3,275 3,295 3,210 107,216 346,649,010
태림포장 (011280) 1,995 -15 -.75 2,025 2,025 1,993 42,018 83,979,296
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,346 23 1.74 1,323 1,424 1,323 248,728 340,575,825
부산산업 (011390) 74,000 2100 2.92 72,700 75,400 72,700 9,296 687,625,400
갤럭시아에스엠 (011420) 2,010 0 0 2,030 2,030 2,000 169,903 341,807,800
한농화성 (011500) 13,870 20 .14 13,770 13,960 13,650 61,152 845,307,360
와이투솔루션 (011690) 2,120 70 3.41 2,070 2,310 2,050 892,179 1,930,123,895
한신기계 (011700) 3,280 -15 -.46 3,325 3,345 3,280 149,073 493,569,435
현대코퍼레이션 (011760) 19,250 400 2.12 18,870 19,440 18,870 51,794 995,843,320
금호석유 (011780) 110,400 -200 -.18 110,600 111,700 108,000 66,993 7,376,390,800
금호석유우 (011785) 52,100 -800 -1.51 52,800 52,800 52,000 2,418 126,483,400
SKC (011790) 154,600 9400 6.47 148,400 154,600 143,800 806,257 120,631,852,800
STX (011810) 4,275 -5 -.12 4,285 4,340 4,215 68,151 290,074,065
신성이엔지 (011930) 1,202 22 1.86 1,172 1,231 1,170 665,019 795,167,386
DB (012030) 1,268 10 .79 1,262 1,290 1,253 274,474 347,847,864
영흥 (012160) 403 0 0 403 408 400 76,423 30,694,815
아센디오 (012170) 240 0 0 240 247 239 624,855 150,889,291
계양전기 (012200) 1,584 -16 -1 1,603 1,625 1,575 42,512 67,474,162
계양전기우 (012205) 3,900 -10 -.26 3,910 3,930 3,900 324 1,236,840
영화금속 (012280) 895 12 1.36 893 920 887 35,592 31,927,104
경동인베스트 (012320) 70,700 3000 4.43 68,000 72,300 67,200 22,343 1,564,299,900
현대모비스 (012330) 251,500 0 0 251,500 254,500 249,000 195,482 49,132,145,500
한화에어로스페이스 (012450) 420,500 18000 4.47 404,500 424,000 393,000 455,172 186,316,144,000
더존비즈온 (012510) 88,000 13200 17.65 75,300 88,100 73,900 2,180,723 181,061,785,100
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,720 0 0 2,720 2,745 2,715 32,451 88,532,515
HDC (012630) 13,210 430 3.36 12,760 13,260 12,760 270,426 3,544,778,670
모나리자 (012690) 2,925 -20 -.68 2,940 2,960 2,925 225,739 662,997,445
에스원 (012750) 59,200 200 .34 59,300 59,600 58,900 45,377 2,686,838,850
대창 (012800) 1,270 4 .32 1,267 1,282 1,265 280,240 356,774,546
세우글로벌 (013000) 1,368 1 .07 1,367 1,398 1,353 228,410 311,328,739
일성건설 (013360) 3,080 60 1.99 3,055 3,270 3,025 1,397,870 4,384,800,100
화승코퍼레이션 (013520) 1,502 -6 -.4 1,517 1,520 1,500 65,745 98,680,098
디와이 (013570) 3,965 40 1.02 3,950 3,970 3,920 13,963 55,049,600
계룡건설 (013580) 12,570 370 3.03 12,380 12,590 12,340 27,059 337,417,700
까뮤이앤씨 (013700) 1,255 11 .88 1,257 1,257 1,219 410,227 506,083,443
지엠비코리아 (013870) 3,440 0 0 3,460 3,520 3,435 18,487 63,974,610
지누스 (013890) 20,600 -1150 -5.29 21,700 21,700 19,600 594,302 12,174,370,180
한익스프레스 (014130) 3,470 5 .14 3,470 3,500 3,405 16,681 57,353,340
대영포장 (014160) 1,507 -1 -.07 1,499 1,588 1,497 8,583,679 13,182,258,561
금강공업 (014280) 4,160 90 2.21 4,170 4,265 4,085 135,433 568,101,630
금강공업우 (014285) 7,070 420 6.32 7,130 7,130 7,000 554 3,918,170
영보화학 (014440) 4,335 60 1.4 4,280 4,360 4,260 52,614 227,332,880
극동유화 (014530) 3,485 -5 -.14 3,495 3,500 3,450 31,017 107,752,920
태경비케이 (014580) 4,770 0 0 4,750 4,775 4,740 150,049 714,710,710
한솔케미칼 (014680) 91,800 1300 1.44 90,500 92,000 89,500 47,680 4,333,996,500
사조씨푸드 (014710) 5,430 360 7.1 5,070 5,900 5,070 2,851,354 15,905,630,750
HL D&I (014790) 2,280 80 3.64 2,230 2,280 2,070 50,488 110,590,965
동원시스템즈 (014820) 35,600 100 .28 35,450 35,950 35,300 18,208 648,651,850
동원시스템즈우 (014825) 18,020 100 .56 18,000 18,020 17,930 84 1,511,890
유니드 (014830) 69,400 0 0 70,200 70,200 68,600 28,960 2,004,268,900
성문전자 (014910) 1,217 36 3.05 1,190 1,230 1,165 126,222 151,494,103
성문전자우 (014915) 4,750 -35 -.73 4,795 4,920 4,750 54 261,660
인디에프 (014990) 930 20 2.2 923 937 905 531,143 490,485,660
이스타코 (015020) 1,258 -12 -.94 1,288 1,330 1,257 793,103 1,022,515,615
대창단조 (015230) 5,240 140 2.75 5,130 5,310 5,120 125,266 656,283,850
에이엔피 (015260) 525 -5 -.94 552 552 520 39,894 20,998,948
예스코홀딩스 (015360) 50,700 600 1.2 50,400 51,000 50,100 16,542 835,242,800
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 21,200 150 .71 21,200 21,300 21,000 895,892 18,949,776,250
일진홀딩스 (015860) 3,750 10 .27 3,750 3,775 3,715 40,134 150,243,580
태경산업 (015890) 4,910 40 .82 4,880 4,930 4,875 36,726 179,478,635
대현 (016090) 2,320 10 .43 2,310 2,325 2,290 102,578 237,135,725
삼성증권 (016360) 46,400 -250 -.54 46,800 47,400 46,250 265,750 12,435,395,900
KG스틸 (016380) 6,070 50 .83 6,040 6,140 5,940 176,141 1,058,407,240
한세예스24홀딩스 (016450) 3,875 30 .78 3,845 3,875 3,825 28,396 109,244,005
환인제약 (016580) 11,730 20 .17 11,790 11,790 11,620 5,094 59,587,580
신대양제지 (016590) 5,920 50 .85 5,870 6,030 5,870 47,017 278,964,090
DB금융투자 (016610) 5,420 0 0 5,420 5,550 5,380 96,952 528,927,010
대성홀딩스 (016710) 6,980 10 .14 7,020 7,020 6,940 5,731 39,972,150
두올 (016740) 2,890 30 1.05 2,880 2,925 2,860 45,308 130,843,610
퍼시스 (016800) 42,350 650 1.56 41,200 42,350 41,100 371 15,494,450
웅진 (016880) 911 12 1.33 890 923 886 160,473 145,105,478
광명전기 (017040) 1,488 8 .54 1,478 1,504 1,472 138,402 206,059,485
명문제약 (017180) 1,692 21 1.26 1,680 1,694 1,663 53,267 89,050,013
우신시스템 (017370) 5,720 20 .35 5,790 5,790 5,620 20,825 118,729,650
서울가스 (017390) 48,450 -50 -.1 48,700 48,700 48,400 1,896 91,868,000
수산중공업 (017550) 2,115 60 2.92 2,055 2,150 2,055 360,880 764,564,700
SK텔레콤 (017670) 56,100 300 .54 55,800 56,100 55,500 341,741 19,101,324,900
현대엘리베이 (017800) 52,000 1400 2.77 51,000 52,400 50,800 111,339 5,768,636,200
풀무원 (017810) 13,230 90 .68 13,120 13,540 12,700 447,432 5,907,934,820
DS단석 (017860) 30,000 -100 -.33 30,250 30,350 29,650 328,256 9,819,385,350
광전자 (017900) 1,764 4 .23 1,761 1,772 1,752 30,024 52,935,795
E1 (017940) 66,300 0 0 66,600 66,900 65,500 11,691 770,281,600
한국카본 (017960) 13,640 -200 -1.45 13,860 13,990 13,590 467,775 6,438,496,370
애경산업 (018250) 12,480 150 1.22 12,400 12,570 12,200 35,160 438,992,230
삼성에스디에스 (018260) 127,300 0 0 127,900 128,700 125,700 127,379 16,167,415,300
조일알미늄 (018470) 1,533 63 4.29 1,463 1,581 1,463 1,232,843 1,872,888,499
동원금속 (018500) 1,844 -11 -.59 1,871 1,907 1,817 702,028 1,298,561,973
SK가스 (018670) 227,500 -7000 -2.99 231,000 234,000 227,500 9,650 2,219,483,500
한온시스템 (018880) 4,290 45 1.06 4,270 4,360 4,245 1,049,129 4,519,297,445
신풍제약 (019170) 10,490 50 .48 10,440 10,490 10,320 74,880 780,351,100
신풍제약우 (019175) 16,090 -10 -.06 16,090 16,100 16,090 1,352 21,765,960
티에이치엔 (019180) 3,120 -5 -.16 3,115 3,145 3,090 96,336 299,160,680
세아특수강 (019440) 12,780 -30 -.23 12,810 12,890 12,720 4,828 61,594,430
엑시큐어하이트론 (019490) 805 -24 -2.9 828 848 797 3,738,079 3,050,831,013
대교 (019680) 2,255 -50 -2.17 2,305 2,315 2,250 53,260 120,853,125
대교우B (019685) 1,276 -4 -.31 1,295 1,329 1,276 26,856 34,454,361
한섬 (020000) 15,420 320 2.12 15,130 15,600 15,130 51,614 798,503,660
키다리스튜디오 (020120) 3,140 -25 -.79 3,185 3,195 3,135 23,149 73,011,480
롯데에너지머티리얼즈 (020150) 22,600 1350 6.35 21,500 25,100 21,250 698,061 16,188,565,450
아시아나항공 (020560) 10,480 -120 -1.13 10,630 10,670 10,300 91,141 964,253,130
일진디스플 (020760) 866 -1 -.12 876 876 856 14,627 12,609,395
서원 (021050) 1,157 -4 -.34 1,155 1,170 1,155 97,574 113,220,474
코웨이 (021240) 78,800 -400 -.51 78,000 80,100 76,700 123,300 9,722,788,453
세원정공 (021820) 7,700 -70 -.9 7,770 7,850 7,670 15,858 122,406,930
포스코DX (022100) 19,060 -280 -1.45 19,450 19,460 18,880 505,821 9,609,613,510
삼원강재 (023000) 2,350 5 .21 2,360 2,375 2,340 12,424 29,130,540
MH에탄올 (023150) 5,090 0 0 5,240 5,240 5,050 4,410 22,425,150
한국종합기술 (023350) 5,440 130 2.45 5,460 5,500 5,330 70,900 384,500,730
동남합성 (023450) 33,400 0 0 33,400 33,400 32,150 1,465 48,650,100
롯데쇼핑 (023530) 54,400 0 0 54,400 54,900 54,000 42,502 2,312,730,100
다우기술 (023590) 17,950 170 .96 17,800 17,950 17,800 31,665 566,208,900
인지컨트롤스 (023800) 5,900 -100 -1.67 6,000 6,070 5,900 151,672 902,403,540
인팩 (023810) 5,660 20 .35 5,640 5,680 5,600 2,592 14,620,070
에쓰씨엔지니어링 (023960) 1,278 35 2.82 1,250 1,340 1,250 78,998 100,661,313
WISCOM (024070) 1,937 37 1.95 1,900 1,949 1,900 6,434 12,312,991
디씨엠 (024090) 11,250 170 1.53 11,090 11,270 11,060 13,635 151,908,290
기업은행 (024110) 15,170 -30 -.2 15,270 15,270 15,080 1,004,214 15,239,536,370
콜마홀딩스 (024720) 6,860 100 1.48 6,800 6,880 6,750 22,871 156,079,100
대원화성 (024890) 996 4 .4 995 1,005 992 21,602 21,490,978
덕양산업 (024900) 2,775 -10 -.36 2,790 2,820 2,760 64,315 178,558,330
KPX케미칼 (025000) 42,350 50 .12 42,350 42,400 41,950 2,484 104,708,750
SJM홀딩스 (025530) 3,115 25 .81 3,070 3,120 3,050 3,994 12,306,170
한국단자 (025540) 84,700 4800 6.01 80,500 86,200 79,400 95,612 8,031,205,100
미래산업 (025560) 763 1 .13 762 768 755 312,497 237,530,482
제이준코스메틱 (025620) 3,825 -5 -.13 3,830 3,860 3,825 3,855 14,789,360
한솔홈데코 (025750) 871 -14 -1.58 881 912 871 1,557,992 1,379,889,315
이구산업 (025820) 4,205 55 1.33 4,190 4,255 4,170 171,527 723,843,690
남해화학 (025860) 6,540 80 1.24 6,510 6,600 6,440 91,418 597,054,030
한국주강 (025890) 1,811 -2 -.11 1,818 1,822 1,809 5,090 9,248,131
스틱인베스트먼트 (026890) 8,630 280 3.35 8,350 8,630 8,310 90,223 765,427,600
부국철강 (026940) 2,540 20 .79 2,525 2,550 2,485 36,809 92,786,075
동서 (026960) 23,750 750 3.26 23,050 23,900 23,050 64,482 1,526,608,650
BGF (027410) 3,400 50 1.49 3,350 3,410 3,350 34,710 117,438,805
마니커 (027740) 853 4 .47 852 856 849 79,743 67,901,299
한국제지 (027970) 831 4 .48 827 832 823 40,227 33,257,646
삼성E&A (028050) 18,040 310 1.75 17,840 18,160 17,730 1,452,550 26,146,204,613
동아지질 (028100) 14,010 280 2.04 13,820 14,180 13,640 31,586 443,475,750
삼성물산 (028260) 119,600 1100 .93 119,100 119,600 118,000 185,334 22,025,865,400
삼성물산우B (02826K) 89,100 100 .11 89,900 89,900 88,600 1,199 106,706,500
팬오션 (028670) 3,370 -30 -.88 3,415 3,420 3,350 1,352,944 4,565,581,910
케이씨 (029460) 16,440 330 2.05 16,210 16,520 16,110 10,378 172,209,170
신도리코 (029530) 38,100 -100 -.26 37,750 38,200 37,750 1,871 71,118,200
삼성카드 (029780) 43,100 300 .7 43,350 43,350 42,750 70,446 3,033,185,850
제일기획 (030000) 17,510 280 1.63 17,310 17,560 17,230 354,031 6,188,938,250
NICE평가정보 (030190) 12,460 200 1.63 12,350 12,520 12,120 60,045 741,956,930
KT (030200) 46,050 -400 -.86 46,600 47,000 45,450 696,822 32,518,833,175
다올투자증권 (030210) 2,790 -15 -.53 2,830 2,830 2,765 43,270 120,280,755
교보증권 (030610) 5,430 40 .74 5,450 5,450 5,370 43,483 237,098,900
동원수산 (030720) 5,000 105 2.15 4,920 5,100 4,865 6,720 33,237,130
신세계인터내셔날 (031430) 10,230 -120 -1.16 10,350 10,360 10,180 87,251 894,120,620
신세계푸드 (031440) 31,600 -300 -.94 31,900 32,150 31,550 6,842 217,602,150
콤텍시스템 (031820) 573 40 7.5 533 578 533 1,034,112 582,228,335
롯데관광개발 (032350) 7,960 -30 -.38 8,000 8,000 7,900 104,189 826,441,110
황금에스티 (032560) 4,855 20 .41 4,860 4,865 4,825 9,871 47,797,740
LG유플러스 (032640) 10,360 170 1.67 10,260 10,410 10,230 1,156,387 11,948,051,190
삼성생명 (032830) 94,800 -200 -.21 95,000 95,500 93,100 203,849 19,160,917,400
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 17,130 -710 -3.98 17,850 17,870 17,010 460,964 7,954,845,630
체시스 (033250) 1,211 -20 -1.62 1,229 1,250 1,209 204,960 249,887,908
유나이티드제약 (033270) 19,010 140 .74 18,820 19,420 18,820 49,119 940,204,290
SJG세종 (033530) 3,890 -5 -.13 3,910 3,915 3,875 15,274 59,371,495
KT&G (033780) 112,700 1700 1.53 111,000 113,600 111,000 171,723 19,332,635,800
무학 (033920) 6,290 60 .96 6,180 6,460 6,180 64,153 408,784,850
두산에너빌리티 (034020) 24,000 50 .21 24,500 24,500 23,850 5,496,725 132,513,680,200
SBS (034120) 23,100 -100 -.43 23,300 23,750 22,800 124,601 2,892,820,850
LG디스플레이 (034220) 9,680 540 5.91 9,190 9,680 9,130 2,706,971 25,600,252,910
파라다이스 (034230) 9,920 10 .1 9,930 9,990 9,890 113,761 1,128,765,130
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,690 110 1.04 10,560 10,690 10,560 13,924 147,951,390
인천도시가스 (034590) 24,250 50 .21 24,350 24,350 24,150 292 7,082,400
SK (034730) 144,400 3700 2.63 141,800 144,400 140,700 82,395 11,801,172,000
SK우 (03473K) 117,900 1600 1.38 115,900 119,900 115,900 1,243 146,001,500
한국토지신탁 (034830) 995 1 .1 994 996 993 72,077 71,661,585
HS애드 (035000) 6,880 -20 -.29 6,890 6,900 6,780 43,696 300,303,690
백산 (035150) 15,360 730 4.99 14,800 15,640 14,630 234,679 3,595,164,960
강원랜드 (035250) 16,140 -230 -1.41 16,400 16,410 16,120 650,089 10,545,710,630
NAVER (035420) 232,000 3000 1.31 229,500 232,000 223,500 1,718,369 391,149,889,000
신세계 I&C (035510) 13,230 220 1.69 13,110 13,400 13,070 256,607 3,404,114,830
카카오 (035720) 45,300 2100 4.86 44,000 45,500 43,500 9,121,099 408,940,635,450
콘텐트리중앙 (036420) 8,020 160 2.04 7,880 8,020 7,750 23,459 184,763,830
한국가스공사 (036460) 35,450 -550 -1.53 36,000 36,150 35,250 697,543 24,442,826,550
SNT홀딩스 (036530) 28,700 2200 8.3 26,750 28,800 26,550 153,411 4,348,134,700
엔씨소프트 (036570) 172,900 -600 -.35 174,600 174,800 171,300 51,846 8,959,774,000
팜스코 (036580) 2,055 0 0 2,070 2,100 2,040 9,744 20,115,575
YG PLUS (037270) 4,380 295 7.22 4,140 4,485 4,110 3,546,366 15,331,378,375
LG헬로비전 (037560) 2,430 -5 -.21 2,450 2,465 2,420 48,911 119,319,160
광주신세계 (037710) 29,600 50 .17 29,650 29,850 29,550 13,105 389,306,900
하나투어 (039130) 57,000 700 1.24 56,400 57,500 56,300 89,918 5,126,703,100
키움증권 (039490) 114,700 -2300 -1.97 117,600 117,900 114,200 114,585 13,285,174,400
HDC랩스 (039570) 8,200 110 1.36 8,140 8,240 8,090 21,379 174,129,960
상신브레이크 (041650) 2,895 0 0 2,895 2,915 2,880 44,319 128,067,380
한화오션 (042660) 61,700 1700 2.83 59,800 64,500 58,600 11,537,056 717,053,874,700
HD현대인프라코어 (042670) 7,750 550 7.64 7,320 7,770 7,310 3,734,150 28,448,960,340
한미반도체 (042700) 108,300 -700 -.64 113,300 114,300 108,100 880,224 97,174,939,900
주연테크 (044380) 346 0 0 350 350 343 133,695 46,248,324
KSS해운 (044450) 8,470 60 .71 8,490 8,490 8,400 21,064 177,638,670
코스맥스비티아이 (044820) 8,550 40 .47 8,550 8,560 8,460 3,254 27,668,940
대우건설 (047040) 3,360 135 4.19 3,290 3,420 3,285 1,843,821 6,202,796,950
포스코인터내셔널 (047050) 41,500 350 .85 41,150 42,000 40,500 468,773 19,266,063,200
유니온머티리얼 (047400) 2,365 -100 -4.06 2,395 2,450 2,365 859,072 2,057,710,755
한국항공우주 (047810) 52,200 -100 -.19 52,500 52,600 51,700 696,896 36,260,804,500
동원F&B (049770) 31,300 400 1.29 31,300 31,950 31,000 38,529 1,219,629,000
우진플라임 (049800) 2,040 25 1.24 2,050 2,065 1,996 11,685 23,775,453
한전KPS (051600) 46,400 400 .87 46,250 47,650 46,250 212,530 9,953,838,850
진양화학 (051630) 5,230 -290 -5.25 5,500 5,590 5,230 668,744 3,617,825,960
LG생활건강 (051900) 309,000 -2000 -.64 310,000 311,500 307,000 22,259 6,875,288,500
LG생활건강우 (051905) 125,200 -2000 -1.57 127,300 127,800 124,900 11,935 1,503,537,500
LG화학 (051910) 222,000 500 .23 219,500 222,000 217,000 224,642 49,295,175,000
LG화학우 (051915) 128,400 1000 .78 128,000 128,400 125,800 40,029 5,064,946,700
한전기술 (052690) 68,100 500 .74 68,400 69,400 67,800 107,643 7,373,073,600
스카이라이프 (053210) 4,410 35 .8 4,385 4,415 4,380 18,508 81,423,955
한미글로벌 (053690) 17,930 470 2.69 17,830 18,450 17,530 339,807 6,127,880,470
테이팩스 (055490) 12,610 -90 -.71 12,750 12,750 12,510 5,224 65,942,440
신한지주 (055550) 50,000 -700 -1.38 50,400 50,600 49,000 1,632,445 81,196,635,400
현대홈쇼핑 (057050) 51,300 -1200 -2.29 52,500 53,600 50,000 38,700 2,022,418,400
포스코스틸리온 (058430) 29,400 -50 -.17 29,600 29,600 29,150 8,091 237,729,050
세아홀딩스 (058650) 96,000 1100 1.16 95,000 96,000 94,700 265 25,168,200
다스코 (058730) 3,100 130 4.38 3,030 3,195 3,020 241,041 749,817,435
KTcs (058850) 2,935 65 2.26 2,890 3,050 2,865 2,376,633 7,065,184,890
KTis (058860) 2,800 60 2.19 2,730 2,850 2,730 747,794 2,107,753,835
HL홀딩스 (060980) 34,700 550 1.61 34,150 34,900 34,100 7,654 264,695,650
산일전기 (062040) 71,900 300 .42 73,200 75,000 70,900 1,025,321 74,579,671,100
종근당바이오 (063160) 21,400 100 .47 21,400 21,700 21,200 5,885 126,301,750
현대로템 (064350) 71,500 10400 17.02 60,800 73,000 57,200 8,837,883 586,783,984,300
LG씨엔에스 (064400) 57,700 1900 3.41 56,400 58,000 55,000 4,504,009 255,108,432,300
SNT모티브 (064960) 25,500 -150 -.58 25,850 25,950 25,400 25,504 656,263,750
LG전자 (066570) 80,600 700 .88 80,400 80,600 79,500 401,172 32,145,895,200
LG전자우 (066575) 38,850 -250 -.64 39,250 39,250 38,850 23,623 920,746,350
엘앤에프 (066970) 83,000 -100 -.12 83,100 83,800 80,700 219,093 18,067,401,700
세이브존I&C (067830) 2,005 5 .25 2,015 2,015 1,998 29,206 58,502,418
셀트리온 (068270) 181,000 2700 1.51 179,500 181,700 179,100 390,088 70,362,171,200
삼성출판사 (068290) 15,260 110 .73 15,170 15,400 15,150 15,658 238,113,240
TKG휴켐스 (069260) 16,690 240 1.46 16,460 16,700 16,460 33,888 563,404,170
대호에이엘 (069460) 1,161 -17 -1.44 1,182 1,182 1,161 120,163 140,429,691
대웅제약 (069620) 147,300 7300 5.21 141,100 147,700 140,500 53,046 7,718,404,000
한세엠케이 (069640) 1,193 0 0 1,193 1,193 1,172 8,407 9,938,322
DSR제강 (069730) 3,630 30 .83 3,615 3,645 3,585 6,154 22,291,795
현대백화점 (069960) 51,800 -600 -1.15 52,400 53,800 51,500 114,587 6,009,665,600
모나용평 (070960) 4,005 50 1.26 3,975 4,235 3,950 1,270,532 5,190,115,970
한국금융지주 (071050) 79,200 200 .25 79,000 79,500 78,300 69,499 5,481,817,100
한국금융지주우 (071055) 56,400 -300 -.53 56,600 56,900 56,200 7,140 403,915,000
하이스틸 (071090) 3,045 45 1.5 2,990 3,055 2,955 234,108 703,305,060
지역난방공사 (071320) 43,850 850 1.98 42,800 44,250 42,700 27,884 1,223,414,750
롯데하이마트 (071840) 7,340 -40 -.54 7,380 7,430 7,290 14,181 103,979,320
코아스 (071950) 9,090 -310 -3.3 9,310 9,390 8,970 16,707 152,180,150
HD현대마린엔진 (071970) 27,650 -850 -2.98 28,400 29,750 27,200 1,045,328 29,769,096,650
유엔젤 (072130) 4,885 345 7.6 4,515 4,900 4,500 372,705 1,743,318,155
농심홀딩스 (072710) 64,100 300 .47 63,700 64,700 63,100 4,036 258,820,100
금호타이어 (073240) 5,100 0 0 5,150 5,150 5,010 470,529 2,383,536,520
이엔플러스 (074610) 969 8 .83 975 983 935 205,656 197,263,303
새론오토모티브 (075180) 3,415 45 1.34 3,415 3,415 3,355 4,204 14,205,455
세진중공업 (075580) 8,570 -250 -2.83 8,820 8,940 8,490 647,654 5,634,267,860
유니퀘스트 (077500) 6,400 90 1.43 6,400 6,440 6,250 140,355 889,327,530
STX엔진 (077970) 22,350 50 .22 22,400 23,100 21,950 451,278 10,229,580,550
텔코웨어 (078000) 8,820 -20 -.23 8,880 8,890 8,820 1,168 10,326,830
에이블씨엔씨 (078520) 6,960 130 1.9 6,830 6,980 6,830 67,597 468,123,640
GS (078930) 38,650 200 .52 38,450 38,650 38,350 96,964 3,737,802,400
GS우 (078935) 36,850 300 .82 36,550 36,850 36,500 4,570 167,811,350
CJ CGV (079160) 5,160 0 0 5,150 5,210 5,100 133,436 689,958,760
현대리바트 (079430) 7,660 50 .66 7,620 7,710 7,570 26,423 202,186,630
LIG넥스원 (079550) 254,000 5000 2.01 250,500 257,000 247,500 284,327 72,001,838,000
전진건설로봇 (079900) 42,050 4650 12.43 40,000 44,600 38,800 3,928,837 165,576,065,900
휴비스 (079980) 2,540 5 .2 2,535 2,560 2,515 21,127 53,628,665
일진다이아 (081000) 11,110 190 1.74 10,880 11,140 10,880 6,495 71,692,060
휠라홀딩스 (081660) 39,000 -100 -.26 39,000 39,450 38,700 118,937 4,644,373,000
동양생명 (082640) 4,515 -70 -1.53 4,585 4,605 4,490 254,556 1,149,462,870
한화엔진 (082740) 22,250 -700 -3.05 23,100 23,500 21,950 2,427,509 55,146,518,150
그린케미칼 (083420) 7,300 170 2.38 7,080 7,300 6,950 353,198 2,528,072,420
대한제강 (084010) 15,610 -110 -.7 15,720 15,770 15,400 43,064 669,677,200
동양고속 (084670) 7,150 50 .7 7,100 7,360 7,090 1,847 13,174,320
이월드 (084680) 1,435 -27 -1.85 1,449 1,465 1,435 120,308 174,198,409
대상홀딩스 (084690) 10,620 -180 -1.67 10,710 10,940 10,550 418,548 4,486,238,300
대상홀딩스우 (084695) 20,250 -250 -1.22 20,300 20,500 20,150 8,206 166,653,050
TBH글로벌 (084870) 1,078 -26 -2.36 1,110 1,125 1,048 98,761 105,694,403
엔케이 (085310) 955 -11 -1.14 958 978 953 213,142 205,758,401
미래에셋생명 (085620) 4,660 -50 -1.06 4,710 4,780 4,560 121,530 563,514,660
현대글로비스 (086280) 136,000 -6700 -4.7 141,800 142,900 133,600 387,221 53,088,770,300
하나금융지주 (086790) 61,400 -400 -.65 61,900 62,600 60,900 1,144,658 70,573,955,800
이리츠코크렙 (088260) 4,065 5 .12 4,090 4,100 4,060 18,214 74,264,310
한화생명 (088350) 2,495 0 0 2,500 2,515 2,480 835,173 2,081,852,454
진도 (088790) 1,791 3 .17 1,788 1,810 1,771 25,552 45,493,397
맥쿼리인프라 (088980) 10,860 50 .46 10,810 10,940 10,750 1,057,919 11,505,395,550
HDC현대EP (089470) 3,455 15 .44 3,440 3,460 3,430 7,659 26,414,875
제주항공 (089590) 7,350 20 .27 7,300 7,390 7,300 125,953 927,218,980
롯데렌탈 (089860) 28,300 -150 -.53 28,600 28,600 28,000 19,455 551,281,650
평화산업 (090080) 1,156 46 4.14 1,100 1,296 1,100 7,603,404 9,300,194,439
노루페인트 (090350) 7,540 30 .4 7,530 7,540 7,500 23,539 176,981,240
노루페인트우 (090355) 11,990 -10 -.08 12,000 12,000 11,990 69 826,290
메타랩스 (090370) 1,264 -26 -2.02 1,290 1,309 1,264 9,179 11,699,988
아모레퍼시픽 (090430) 126,300 3400 2.77 123,600 127,500 122,100 257,223 32,142,258,100
아모레퍼시픽우 (090435) 37,650 1000 2.73 36,550 37,700 36,550 5,980 221,079,600
비에이치 (090460) 15,170 80 .53 15,190 15,200 14,980 150,927 2,275,421,500
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,405 125 3.81 3,410 3,490 3,320 6,962,766 23,632,258,120
디아이씨 (092200) 3,995 -90 -2.2 4,115 4,130 3,990 225,550 911,887,690
KEC (092220) 820 23 2.89 790 820 790 503,289 406,435,358
KPX홀딩스 (092230) 51,500 -300 -.58 52,100 52,100 51,500 3,315 171,452,300
기신정기 (092440) 2,485 -25 -1 2,540 2,540 2,360 30,620 75,862,030
동양피스톤 (092780) 4,335 -25 -.57 4,400 4,400 4,280 11,182 48,196,100
넥스틸 (092790) 8,910 40 .45 8,890 9,030 8,650 722,538 6,299,110,700
LF (093050) 16,210 -100 -.61 16,300 16,450 16,120 24,899 404,454,170
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,170 -30 -1.36 2,235 2,250 2,150 501,734 1,099,618,885
후성 (093370) 4,945 40 .82 4,940 4,960 4,870 146,467 718,310,080
효성ITX (094280) 11,940 10 .08 11,870 11,970 11,870 6,426 76,648,410
맵스리얼티1 (094800) 4,110 15 .37 4,095 4,120 4,090 65,702 269,186,150
AJ네트웍스 (095570) 3,980 -70 -1.73 4,095 4,095 3,970 61,526 245,889,410
웅진씽크빅 (095720) 1,557 1 .06 1,565 1,569 1,552 35,800 55,765,321
JW홀딩스 (096760) 3,075 30 .99 3,040 3,080 3,030 49,546 151,322,410
SK이노베이션 (096770) 124,500 -1300 -1.03 124,500 125,500 120,900 180,135 22,143,894,000
SK이노베이션우 (096775) 77,600 -300 -.39 76,000 78,400 75,800 1,107 85,115,700
HJ중공업 (097230) 6,200 -40 -.64 6,240 6,510 6,090 1,212,983 7,634,613,390
엠씨넥스 (097520) 23,100 100 .43 23,000 23,250 22,850 48,394 1,114,075,550
CJ제일제당 (097950) 247,500 3500 1.43 245,000 251,500 244,000 51,006 12,668,236,500
CJ제일제당 우 (097955) 129,000 1000 .78 128,000 129,600 127,800 2,777 358,513,100
SK오션플랜트 (100090) 12,240 380 3.2 11,860 12,300 11,820 167,420 2,019,827,260
비상교육 (100220) 4,450 0 0 4,480 4,480 4,415 9,177 40,803,925
진양홀딩스 (100250) 3,155 5 .16 3,150 3,190 3,105 71,376 223,734,490
SNT에너지 (100840) 27,050 -1450 -5.09 28,550 28,700 26,200 443,834 12,165,336,800
인바이오젠 (101140) 4,885 -295 -5.69 5,240 5,240 4,870 20,864 102,670,040
해태제과식품 (101530) 5,960 180 3.11 5,810 5,990 5,800 54,308 321,553,670
동성케미컬 (102260) 3,840 40 1.05 3,810 3,855 3,790 35,110 134,466,860
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 13,010 -10 -.08 12,980 13,180 12,980 12,544 163,669,940
풍산 (103140) 54,100 1900 3.64 52,900 54,200 52,700 221,326 11,878,525,600
일진전기 (103590) 34,000 1650 5.1 32,900 34,450 32,200 1,242,331 41,841,627,400
한국철강 (104700) 7,830 30 .38 7,920 7,920 7,760 7,136 55,649,530
KB금융 (105560) 84,900 -6100 -6.7 87,900 88,000 83,100 3,473,264 295,979,548,700
한세실업 (105630) 13,550 530 4.07 13,110 13,720 13,110 101,180 1,363,310,160
우진 (105840) 7,620 -90 -1.17 7,790 7,800 7,600 170,117 1,304,368,730
미원홀딩스 (107590) 72,700 1500 2.11 71,200 72,700 70,500 62 4,461,000
LX세미콘 (108320) 58,600 1700 2.99 57,000 58,900 56,500 60,024 3,491,558,100
LX하우시스 (108670) 30,350 400 1.34 30,250 30,550 30,000 26,242 793,749,250
LX하우시스우 (108675) 19,830 110 .56 19,980 19,980 19,600 1,349 26,578,720
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,450 150 2.05 7,250 7,470 7,250 28,648 209,872,230
동인기연 (111380) 15,720 -270 -1.69 15,980 15,980 15,660 29,279 461,738,340
영원무역 (111770) 43,450 500 1.16 42,550 44,650 42,550 61,772 2,711,162,700
씨에스윈드 (112610) 41,600 1200 2.97 41,200 41,850 40,750 295,846 12,270,150,350
GKL (114090) 11,660 -40 -.34 11,700 11,820 11,610 42,473 495,660,050
대성에너지 (117580) 8,280 -60 -.72 8,310 8,360 8,260 114,888 942,613,780
메타케어 (118000) 313 4 1.29 311 315 305 130,452 40,214,702
KC코트렐 (119650) 549 -9 -1.61 557 557 540 124,486 68,210,762
조선선재 (120030) 97,400 -100 -.1 97,700 98,000 96,900 1,620 157,874,400
코오롱인더 (120110) 28,800 400 1.41 28,250 28,800 28,200 78,213 2,230,213,150
코오롱인더우 (120115) 18,670 120 .65 18,550 18,740 18,550 1,421 26,484,660
아이마켓코리아 (122900) 7,760 90 1.17 7,650 7,780 7,650 26,619 205,709,410
한국화장품 (123690) 6,230 10 .16 6,220 6,250 6,170 24,510 152,349,860
SJM (123700) 2,845 0 0 2,825 2,855 2,825 6,222 17,675,555
한국자산신탁 (123890) 2,780 15 .54 2,765 2,780 2,755 102,421 283,509,350
현대퓨처넷 (126560) 3,340 -70 -2.05 3,380 3,400 3,310 177,127 593,067,620
수산인더스트리 (126720) 20,800 100 .48 21,050 21,050 20,750 16,580 346,432,700
대성산업 (128820) 3,185 -15 -.47 3,195 3,230 3,165 63,694 203,238,475
한미약품 (128940) 254,500 3000 1.19 254,000 256,500 249,000 55,534 14,097,328,500
인터지스 (129260) 2,395 25 1.05 2,370 2,420 2,350 150,688 360,189,370
한전산업 (130660) 11,750 70 .6 11,840 11,980 11,680 310,163 3,654,972,280
화인베스틸 (133820) 1,120 14 1.27 1,092 1,124 1,081 78,079 86,105,697
미원화학 (134380) 77,400 1300 1.71 76,100 77,400 76,100 98 7,518,800
시디즈 (134790) 22,650 0 0 22,650 22,700 22,500 441 9,965,300
선진 (136490) 5,650 30 .53 5,610 5,690 5,560 18,789 106,009,230
에스디바이오센서 (137310) 12,370 590 5.01 11,850 12,400 11,830 432,341 5,279,707,150
메리츠금융지주 (138040) 109,900 -3400 -3 113,000 114,100 107,600 401,367 44,446,219,800
코오롱ENP (138490) 5,740 -80 -1.37 5,870 5,870 5,710 83,707 482,025,250
BNK금융지주 (138930) 11,760 -160 -1.34 11,920 11,940 11,590 1,266,801 14,839,513,920
DGB금융지주 (139130) 9,230 10 .11 9,250 9,300 9,150 447,018 4,124,166,750
이마트 (139480) 64,300 1300 2.06 63,100 64,500 63,000 108,383 6,939,720,400
아주스틸 (139990) 3,950 25 .64 3,895 3,950 3,895 9,670 37,829,815
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,020 0 0 2,035 2,035 2,005 907 1,824,400
다이나믹디자인 (145210) 1,340 -62 -4.42 1,402 1,423 1,329 178,894 241,964,555
케이탑리츠 (145270) 978 7 .72 970 984 965 121,573 118,064,469
덴티움 (145720) 70,800 1700 2.46 69,400 71,800 68,900 56,026 3,953,618,800
삼양사 (145990) 45,800 950 2.12 44,850 46,050 44,700 7,331 333,942,100
삼양사우 (145995) 28,100 100 .36 28,250 28,250 27,800 503 13,997,250
한국ANKOR유전 (152550) 370 -22 -5.61 408 411 368 15,152,430 5,813,747,245
DSR (155660) 3,880 55 1.44 3,825 3,925 3,790 14,270 54,684,000
애경케미칼 (161000) 6,920 80 1.17 6,840 7,020 6,820 120,926 838,689,150
한국타이어앤테크놀로지 (161390) 38,300 550 1.46 37,750 38,300 37,350 408,468 15,421,198,250
한국콜마 (161890) 61,000 800 1.33 60,600 61,400 59,600 143,056 8,683,948,800
동일고무벨트 (163560) 7,280 190 2.68 7,180 7,540 7,150 77,601 568,149,510
한국패러랠 (168490) 132 1 .76 132 134 128 1,973,872 255,444,884
동아에스티 (170900) 51,700 1200 2.38 50,500 51,700 50,400 29,391 1,503,860,500
JB금융지주 (175330) 19,600 80 .41 19,520 19,680 19,240 370,937 7,225,653,980
PI첨단소재 (178920) 19,780 2160 12.26 18,240 19,880 17,660 474,066 9,129,463,440
한진칼 (180640) 84,400 1600 1.93 82,600 84,400 82,500 21,011 1,757,194,500
한진칼우 (18064K) 24,550 100 .41 24,450 24,600 24,000 594 14,502,200
NHN (181710) 19,680 -110 -.56 19,600 19,850 19,440 31,105 609,518,020
아세아시멘트 (183190) 10,650 80 .76 10,560 10,690 10,510 43,446 460,987,900
종근당 (185750) 84,000 1600 1.94 82,500 84,400 82,500 29,334 2,449,828,400
더블유게임즈 (192080) 49,200 200 .41 49,250 49,550 48,800 29,100 1,430,074,400
쿠쿠홀딩스 (192400) 22,800 100 .44 22,700 22,900 22,500 7,573 172,400,500
드림텍 (192650) 7,380 100 1.37 7,320 7,550 7,230 238,840 1,760,612,180
코스맥스 (192820) 157,100 2600 1.68 155,100 158,800 153,600 94,670 14,874,392,300
제이에스코퍼레이션 (194370) 13,940 -30 -.21 13,970 14,000 13,890 6,461 90,100,020
해성디에스 (195870) 24,700 -50 -.2 24,950 25,000 24,400 39,259 968,057,200
서연이화 (200880) 12,220 -100 -.81 12,370 12,400 12,210 59,865 734,460,490
스타에스엠리츠 (204210) 2,130 35 1.67 2,115 2,135 2,080 8,349 17,609,560
HL만도 (204320) 40,700 -1600 -3.78 42,650 43,100 40,300 295,424 12,151,041,650
삼성바이오로직스 (207940) 1,089,000 4000 .37 1,095,000 1,095,000 1,080,000 47,372 51,498,698,000
디와이파워 (210540) 11,970 390 3.37 11,750 12,150 11,610 45,093 541,368,800
SK디앤디 (210980) 6,540 90 1.4 6,420 6,600 6,420 29,177 190,522,400
한솔제지 (213500) 8,550 110 1.3 8,500 8,560 8,450 19,265 163,894,650
이노션 (214320) 18,220 -60 -.33 18,280 18,410 18,100 102,245 1,861,948,310
금호에이치티 (214330) 658 -17 -2.52 675 678 640 753,320 496,910,459
경보제약 (214390) 6,450 -110 -1.68 6,550 6,610 6,410 17,821 114,812,470
토니모리 (214420) 6,310 120 1.94 6,180 6,340 6,180 92,468 581,690,390
잇츠한불 (226320) 11,960 -50 -.42 12,080 12,200 11,890 17,672 212,872,550
현대코퍼레이션홀딩스 (227840) 10,370 90 .88 10,280 10,370 10,280 2,716 28,021,330
LS에코에너지 (229640) 44,750 1150 2.64 44,100 47,000 43,700 708,141 32,131,343,150
JW생명과학 (234080) 10,600 -30 -.28 10,720 10,750 10,500 29,583 314,454,010
두산밥캣 (241560) 48,750 1650 3.5 47,900 49,400 47,800 500,352 24,350,656,550
화승엔터프라이즈 (241590) 10,590 -140 -1.3 10,740 11,000 10,400 166,549 1,779,728,460
에이플러스에셋 (244920) 4,155 0 0 4,155 4,180 4,115 42,246 175,376,430
솔루엠 (248070) 18,800 270 1.46 18,550 18,820 18,450 74,225 1,383,939,330
샘표식품 (248170) 26,200 100 .38 25,950 26,300 25,650 32,058 830,363,300
일동제약 (249420) 11,340 90 .8 11,260 11,430 11,260 39,216 445,835,820
넷마블 (251270) 45,550 550 1.22 45,450 45,650 44,900 73,923 3,347,989,800
크래프톤 (259960) 381,000 5000 1.33 377,000 382,000 370,500 130,837 49,418,172,000
크라운제과 (264900) 7,860 40 .51 7,760 7,900 7,760 10,926 85,702,190
크라운제과우 (26490K) 9,660 40 .42 9,620 9,660 9,550 1,705 16,385,590
HD현대 (267250) 86,700 5200 6.38 81,200 88,200 80,500 617,063 52,789,619,600
HD현대일렉트릭 (267260) 398,000 6500 1.66 398,000 402,500 391,500 282,582 112,500,275,000
HD현대건설기계 (267270) 70,900 7100 11.13 65,800 71,400 65,600 664,753 46,116,853,800
경동도시가스 (267290) 17,540 -40 -.23 17,480 17,650 17,480 4,208 73,702,180
아시아나IDT (267850) 11,980 80 .67 11,900 12,050 11,860 6,502 77,718,390
미원에스씨 (268280) 141,900 8900 6.69 139,800 142,900 133,500 1,625 225,558,600
오리온 (271560) 102,900 2700 2.69 100,900 102,900 100,300 104,249 10,641,212,900
일진하이솔루스 (271940) 15,670 130 .84 15,430 15,750 15,420 34,864 543,043,650
제일약품 (271980) 11,540 140 1.23 11,290 11,570 11,290 3,235 37,084,760
한화시스템 (272210) 25,800 -50 -.19 25,750 26,100 24,800 3,644,463 92,969,225,950
진에어 (272450) 9,760 -40 -.41 9,830 9,880 9,650 120,077 1,172,317,100
삼양패키징 (272550) 15,300 50 .33 15,270 15,360 15,230 13,546 207,180,510
에이피알 (278470) 49,100 1600 3.37 48,000 49,200 47,100 375,119 18,162,012,050
롯데웰푸드 (280360) 106,700 2800 2.69 104,000 109,200 104,000 33,697 3,621,227,200
케이씨텍 (281820) 31,500 2000 6.78 33,000 33,900 31,500 378,658 12,284,254,400
BGF리테일 (282330) 103,300 100 .1 103,800 104,500 102,600 16,198 1,673,957,100
쿠쿠홈시스 (284740) 20,050 330 1.67 19,720 20,100 19,720 18,548 370,136,750
SK케미칼 (285130) 41,450 550 1.34 40,950 41,500 40,750 23,254 958,762,200
SK케미칼우 (28513K) 18,810 130 .7 18,740 18,830 18,500 1,219 22,725,980
롯데이노베이트 (286940) 19,700 -400 -1.99 19,800 19,920 19,360 47,102 920,829,900
하나제약 (293480) 10,260 40 .39 10,220 10,350 10,220 7,431 76,434,250
신한알파리츠 (293940) 5,750 40 .7 5,710 5,780 5,710 126,175 724,203,300
HDC현대산업개발 (294870) 17,700 50 .28 17,600 18,070 17,550 381,025 6,808,710,860
효성화학 (298000) 38,300 200 .52 39,200 39,200 37,750 7,019 267,478,000
효성티앤씨 (298020) 228,000 2500 1.11 229,000 229,000 223,000 10,443 2,360,118,000
효성중공업 (298040) 533,000 30000 5.96 510,000 549,000 507,000 140,830 75,073,909,000
HS효성첨단소재 (298050) 198,200 2200 1.12 196,600 199,200 194,200 25,097 4,934,793,400
에어부산 (298690) 2,340 10 .43 2,330 2,345 2,325 113,538 265,215,515
한일시멘트 (300720) 15,160 220 1.47 14,960 15,490 14,960 59,117 897,104,970
SK바이오사이언스 (302440) 49,500 500 1.02 49,500 49,800 48,450 87,948 4,322,421,050
세아제강 (306200) 147,000 2500 1.73 144,400 147,700 141,500 34,886 5,066,963,000
현대오토에버 (307950) 147,800 -2100 -1.4 149,900 149,900 145,800 86,075 12,653,759,600
씨티알모빌리티 (308170) 5,800 120 2.11 5,700 5,890 5,440 6,137 35,013,650
우리금융지주 (316140) 15,630 -110 -.7 15,740 15,790 15,410 2,604,337 40,640,324,233
자이에스앤디 (317400) 3,060 30 .99 3,025 3,085 3,025 34,916 106,699,160
HD현대에너지솔루션 (322000) 25,100 650 2.66 24,550 25,800 24,350 149,093 3,751,871,200
카카오뱅크 (323410) 23,500 650 2.84 23,000 23,500 22,750 1,550,054 36,077,404,750
SK바이오팜 (326030) 127,000 18600 17.16 109,300 128,400 108,600 2,351,766 289,715,615,300
HD현대중공업 (329180) 303,000 -6500 -2.1 309,500 321,500 298,000 522,476 161,438,656,500
롯데리츠 (330590) 3,110 50 1.63 3,095 3,115 3,065 196,191 606,926,705
이지스밸류리츠 (334890) 4,215 20 .48 4,230 4,230 4,180 54,516 229,180,175
두산퓨얼셀 (336260) 16,200 280 1.76 16,150 16,340 15,920 157,549 2,544,282,580
두산퓨얼셀1우 (33626K) 4,845 50 1.04 4,800 4,870 4,770 8,183 39,472,940
두산퓨얼셀2우B (33626L) 7,820 40 .51 7,780 7,860 7,730 1,980 15,469,560
솔루스첨단소재 (336370) 9,380 220 2.4 9,190 9,410 9,100 253,256 2,338,457,890
솔루스첨단소재1우 (33637K) 2,110 -20 -.94 2,135 2,170 2,085 35,154 74,654,170
솔루스첨단소재2우B (33637L) 4,485 25 .56 4,500 4,550 4,305 36,218 159,677,020
NH프라임리츠 (338100) 4,210 15 .36 4,195 4,225 4,180 30,005 125,906,465
교촌에프앤비 (339770) 5,200 60 1.17 5,140 5,340 5,080 180,677 939,909,990
KCC글라스 (344820) 35,300 -50 -.14 35,350 35,550 35,100 17,162 605,310,100
제이알글로벌리츠 (348950) 2,530 50 2.02 2,485 2,535 2,475 321,167 806,075,455
이지스레지던스리츠 (350520) 3,930 35 .9 3,890 3,940 3,860 26,406 103,313,345
하이브 (352820) 237,000 1000 .42 237,500 242,000 233,500 182,579 43,187,561,500
대덕전자 (353200) 18,430 810 4.6 17,750 18,450 17,630 699,842 12,736,561,380
대덕전자1우 (35320K) 8,030 40 .5 7,990 8,100 7,970 4,866 38,987,630
코람코라이프인프라리츠 (357120) 4,015 15 .38 4,000 4,025 3,990 65,309 261,421,155
미래에셋맵스리츠 (357250) 2,510 5 .2 2,515 2,515 2,495 19,739 49,358,140
마스턴프리미어리츠 (357430) 1,495 1 .07 1,500 1,500 1,493 19,622 29,326,938
SK아이이테크놀로지 (361610) 23,700 150 .64 24,100 24,150 22,700 239,250 5,574,330,700
티와이홀딩스 (363280) 2,530 -10 -.39 2,525 2,545 2,500 12,667 31,893,335
티와이홀딩스우 (36328K) 4,060 10 .25 4,045 4,060 3,985 916 3,663,175
ESR켄달스퀘어리츠 (365550) 4,725 140 3.05 4,585 4,735 4,585 200,561 943,430,885
한컴라이프케어 (372910) 3,235 30 .94 3,235 3,255 3,215 73,941 238,959,010
LG에너지솔루션 (373220) 342,000 -3000 -.87 344,500 350,500 338,500 129,145 44,210,775,500
DL이앤씨 (375500) 35,150 4250 13.75 31,050 35,800 31,050 628,136 21,143,715,900
DL이앤씨우 (37550K) 16,040 1030 6.86 15,010 16,050 14,950 10,072 155,277,990
DL이앤씨2우(전환) (37550L) 21,550 1250 6.16 20,850 21,550 20,350 5,620 117,455,350
디앤디플랫폼리츠 (377190) 3,010 25 .84 2,985 3,010 2,980 54,539 163,366,925
카카오페이 (377300) 32,250 300 .94 31,950 32,350 31,400 852,934 27,271,847,800
바이오노트 (377740) 5,000 150 3.09 4,910 5,040 4,850 141,293 701,906,800
화승알앤에이 (378850) 2,835 0 0 2,835 2,870 2,805 23,188 65,624,860
케이카 (381970) 13,530 -170 -1.24 13,730 13,950 13,300 99,957 1,363,450,210
F&F (383220) 67,000 2000 3.08 65,600 67,300 64,700 52,425 3,478,738,300
LX홀딩스 (383800) 6,810 50 .74 6,750 6,830 6,740 104,228 706,566,820
LX홀딩스1우 (38380K) 7,880 -20 -.25 7,900 7,900 7,710 1,391 10,923,280
SK리츠 (395400) 4,930 80 1.65 4,875 4,995 4,850 356,860 1,767,835,765
미래에셋글로벌리츠 (396690) 2,590 0 0 2,590 2,600 2,580 25,076 64,916,355
NH올원리츠 (400760) 3,380 15 .45 3,365 3,380 3,350 32,187 108,315,570
SK스퀘어 (402340) 98,300 5700 6.16 94,500 98,300 93,800 322,004 31,123,099,500
쏘카 (403550) 15,520 0 0 15,520 15,680 15,320 4,958 76,551,430
신한서부티엔디리츠 (404990) 3,520 120 3.53 3,400 3,535 3,395 72,194 251,611,665
KB발해인프라 (415640) 7,600 140 1.88 7,420 7,600 7,400 85,004 642,113,900
코람코더원리츠 (417310) 4,575 55 1.22 4,540 4,585 4,505 17,107 77,901,265
KB스타리츠 (432320) 3,180 -10 -.31 3,180 3,210 3,120 121,336 382,417,225
HD현대마린솔루션 (443060) 165,000 -4300 -2.54 170,500 170,500 164,600 129,886 21,699,867,000
유니드비티플러스 (446070) 3,540 -45 -1.26 3,580 3,580 3,515 8,429 29,777,005
삼성FN리츠 (448730) 4,520 0 0 4,515 4,535 4,475 28,829 129,737,120
에코프로머티 (450080) 68,000 -1500 -2.16 70,300 70,300 67,500 267,309 18,263,135,300
코오롱모빌리티그룹 (450140) 2,975 5 .17 2,955 3,035 2,860 1,816,972 5,336,901,065
코오롱모빌리티그룹우 (45014K) 4,875 -70 -1.42 4,915 4,915 4,830 17,049 82,986,990
한화리츠 (451800) 3,445 -5 -.14 3,450 3,450 3,425 279,429 959,470,660
한화갤러리아 (452260) 1,162 -6 -.51 1,175 1,178 1,161 299,411 349,909,063
한화갤러리아우 (45226K) 2,300 10 .44 2,290 2,320 2,290 3,588 8,217,070
현대그린푸드 (453340) 14,180 320 2.31 13,860 14,200 13,860 39,251 553,151,490
두산로보틱스 (454910) 69,100 -2100 -2.95 72,200 73,000 68,700 1,070,267 75,224,413,600
OCI (456040) 67,300 1700 2.59 65,500 67,400 65,500 36,266 2,411,785,000
이수스페셜티케미컬 (457190) 33,900 500 1.5 33,500 34,750 33,400 159,551 5,445,254,800
동국씨엠 (460850) 6,180 40 .65 6,140 6,180 6,080 58,013 355,429,240
동국제강 (460860) 8,300 20 .24 8,280 8,800 8,260 178,650 1,513,632,150
조선내화 (462520) 14,890 -60 -.4 14,950 14,990 14,850 3,897 58,113,270
시프트업 (462870) 60,500 -400 -.66 61,100 61,300 59,800 94,946 5,755,255,200
STX그린로지스 (465770) 8,780 -100 -1.13 8,870 9,010 8,700 46,817 411,972,970
SK이터닉스 (475150) 11,970 -70 -.58 12,040 12,210 11,900 185,494 2,227,624,530
더본코리아 (475560) 30,000 -700 -2.28 30,500 30,800 29,900 134,969 4,058,939,350
신한글로벌액티브리츠 (481850) 1,803 -22 -1.21 1,829 1,829 1,798 98,883 178,955,803
엠앤씨솔루션 (484870) 59,900 -500 -.83 60,400 61,600 57,900 87,553 5,236,819,800
HS효성 (487570) 29,850 -350 -1.16 30,000 30,600 29,550 16,235 485,832,100
한화비전 (489790) 37,150 6500 21.21 31,100 37,650 31,000 5,088,622 176,600,465,950
GS피앤엘 (499790) 20,600 -400 -1.9 20,750 21,200 20,550 36,516 761,142,850
엘브이엠씨홀딩스 (900140) 1,685 -17 -1 1,702 1,739 1,685 265,089 452,844,827
프레스티지바이오파마 (950210) 15,110 440 3 14,670 15,120 14,660 76,154 1,144,095,490

Leave a Comment