KOSPI 20250210

KOSPI 일별 조회 데이터 [962] (2025-02-10)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,120 -40 -.65 6,160 6,160 6,070 26,686 162,799,220
KR모터스 (000040) 401 -2 -.5 403 407 397 94,548 37,783,700
경방 (000050) 6,810 690 11.27 6,140 6,810 6,070 18,742 122,958,840
삼양홀딩스 (000070) 63,100 -100 -.16 62,900 63,300 62,500 3,292 207,100,200
삼양홀딩스우 (000075) 50,100 -200 -.4 50,200 50,300 50,000 97 4,852,900
하이트진로 (000080) 19,030 70 .37 18,960 19,060 18,900 98,859 1,879,609,450
하이트진로2우B (000087) 15,130 10 .07 15,050 15,240 15,050 1,237 18,734,840
유한양행 (000100) 136,000 -900 -.66 136,200 138,900 133,500 1,096,351 149,474,495,600
유한양행우 (000105) 121,100 -1600 -1.3 122,900 123,000 119,900 14,854 1,804,094,400
CJ대한통운 (000120) 84,100 2300 2.81 81,900 86,000 81,900 117,158 9,860,059,700
하이트진로홀딩스 (000140) 8,750 -120 -1.35 8,900 8,900 8,720 39,775 349,395,650
하이트진로홀딩스우 (000145) 10,140 -60 -.59 10,120 10,150 10,070 684 6,911,130
두산 (000150) 298,500 15000 5.29 282,500 301,000 276,500 84,833 24,876,776,500
두산우 (000155) 133,100 3000 2.31 131,600 134,300 126,100 25,596 3,355,435,500
두산2우B (000157) 118,000 2300 1.99 120,300 120,300 114,300 1,519 177,759,800
성창기업지주 (000180) 1,340 -6 -.45 1,349 1,349 1,331 23,691 31,670,753
DL (000210) 31,700 200 .63 31,700 32,000 30,800 34,398 1,080,823,250
DL우 (000215) 18,660 -180 -.96 18,790 19,360 18,610 3,355 63,940,170
유유제약 (000220) 4,665 -5 -.11 4,665 4,690 4,590 17,715 82,212,405
유유제약1우 (000225) 4,830 15 .31 4,845 4,850 4,805 2,893 13,956,435
유유제약2우B (000227) 9,820 -70 -.71 9,880 9,940 9,670 2,800 27,529,970
일동홀딩스 (000230) 6,470 60 .94 6,490 6,580 6,380 21,137 137,140,500
한국앤컴퍼니 (000240) 15,700 -200 -1.26 15,910 15,940 15,580 130,045 2,041,002,650
기아 (000270) 94,600 -1900 -1.97 94,000 95,100 93,000 1,722,666 161,877,434,100
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,050 -70 -.53 13,110 13,150 12,930 11,704 152,339,720
노루홀딩스우 (000325) 28,700 0 0 28,700 28,700 28,200 149 4,237,700
한화손해보험 (000370) 3,975 -15 -.38 3,990 4,000 3,965 152,878 607,991,535
삼화페인트 (000390) 6,220 50 .81 6,180 6,220 6,120 31,455 194,633,500
롯데손해보험 (000400) 1,802 51 2.91 1,764 1,810 1,743 285,601 509,136,668
대원강업 (000430) 3,795 45 1.2 3,750 3,800 3,700 30,707 115,624,230
CR홀딩스 (000480) 5,510 -20 -.36 5,490 5,520 5,460 8,960 49,209,950
대동 (000490) 12,040 -250 -2.03 12,210 12,270 11,910 1,156,800 13,986,981,400
가온전선 (000500) 57,700 -600 -1.03 57,100 58,800 56,000 46,333 2,665,318,600
삼일제약 (000520) 13,750 50 .36 13,570 14,010 13,380 289,819 3,995,348,000
흥국화재 (000540) 3,410 80 2.4 3,300 3,430 3,275 86,316 290,815,200
흥국화재우 (000545) 5,130 100 1.99 5,020 5,180 5,020 12,106 61,312,930
CS홀딩스 (000590) 71,600 0 0 71,500 71,600 71,000 1,109 79,308,700
동아쏘시오홀딩스 (000640) 100,300 700 .7 99,600 101,900 98,300 10,170 1,027,168,100
천일고속 (000650) 39,200 200 .51 39,350 39,850 38,550 236 9,221,400
SK하이닉스 (000660) 198,100 -4900 -2.41 197,800 203,000 197,000 2,779,740 554,180,940,500
영풍 (000670) 405,000 -7000 -1.7 412,000 412,000 401,000 3,619 1,466,225,000
LS네트웍스 (000680) 3,405 40 1.19 3,380 3,435 3,290 457,244 1,544,731,120
유수홀딩스 (000700) 5,270 -50 -.94 5,320 5,320 5,260 9,399 49,584,690
현대건설 (000720) 32,000 -400 -1.23 32,150 32,750 31,700 959,930 30,908,289,850
현대건설우 (000725) 47,800 150 .31 48,000 48,000 46,900 1,875 89,249,550
이화산업 (000760) 10,340 -540 -4.96 10,860 10,860 10,320 309 3,246,560
삼성화재 (000810) 366,000 -4000 -1.08 369,500 372,500 366,000 99,049 36,467,162,735
삼성화재우 (000815) 280,000 -500 -.18 281,500 282,500 278,000 7,005 1,969,374,000
화천기공 (000850) 26,800 -200 -.74 27,000 27,000 26,600 1,027 27,456,900
강남제비스코 (000860) 24,700 -800 -3.14 25,850 25,850 24,600 10,251 255,915,500
한화 (000880) 30,300 -100 -.33 30,000 30,750 29,850 154,652 4,711,998,100
한화우 (000885) 38,850 -650 -1.65 39,200 39,200 38,800 17 660,550
한화3우B (00088K) 15,490 -260 -1.65 15,800 15,800 15,490 19,373 302,224,120
보해양조 (000890) 456 -7 -1.51 461 462 450 260,072 117,832,193
유니온 (000910) 6,770 200 3.04 7,030 7,230 6,580 7,860,675 54,416,352,790
전방 (000950) 18,290 -210 -1.14 18,450 18,600 18,260 166 3,068,440
한국주철관 (000970) 6,100 -10 -.16 6,110 6,110 6,050 19,780 120,189,010
DB하이텍 (000990) 42,650 3750 9.64 39,750 43,150 38,950 2,093,893 87,510,000,800
페이퍼코리아 (001020) 791 6 .76 783 813 783 35,159 28,123,534
CJ (001040) 96,800 1700 1.79 95,800 99,400 95,800 73,183 7,163,826,200
CJ우 (001045) 57,900 400 .7 57,900 58,400 57,100 1,495 86,674,700
CJ4우(전환) (00104K) 80,300 1100 1.39 79,200 80,300 79,000 4,570 364,943,300
JW중외제약 (001060) 23,500 -500 -2.08 23,950 23,950 23,100 70,487 1,656,883,600
JW중외제약우 (001065) 30,000 100 .33 29,850 30,000 29,400 67 1,996,250
JW중외제약2우B (001067) 60,200 0 0 59,000 60,200 59,000 41 2,437,100
대한방직 (001070) 5,680 -40 -.7 5,650 5,690 5,630 917 5,190,200
만호제강 (001080) 24,350 50 .21 24,200 24,350 23,800 2,371 56,926,650
LX인터내셔널 (001120) 26,650 350 1.33 26,850 27,150 26,350 445,409 11,952,461,050
대한제분 (001130) 129,100 2000 1.57 126,600 129,300 126,600 457 58,456,900
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,390 20 .84 2,365 2,400 2,335 279,826 663,089,895
금호전기 (001210) 798 -42 -5 834 851 789 590,506 479,597,744
동국홀딩스 (001230) 7,180 -10 -.14 7,190 7,190 7,020 22,814 162,095,950
GS글로벌 (001250) 2,500 -5 -.2 2,505 2,520 2,480 664,539 1,663,843,085
남광토건 (001260) 8,130 30 .37 8,180 8,350 8,030 36,172 293,853,200
부국증권 (001270) 27,050 -250 -.92 27,050 27,400 26,850 4,726 128,684,150
부국증권우 (001275) 21,700 0 0 21,850 21,850 21,650 1,268 27,548,250
상상인증권 (001290) 432 6 1.41 423 435 422 37,840 16,257,034
백광산업 (001340) 6,840 40 .59 6,670 6,890 6,580 166,328 1,117,585,790
삼성제약 (001360) 1,479 -7 -.47 1,499 1,500 1,463 122,230 180,885,231
SG글로벌 (001380) 3,615 35 .98 3,525 3,625 3,470 605,652 2,148,340,910
KG케미칼 (001390) 3,720 0 0 3,720 3,720 3,665 100,599 371,330,850
태원물산 (001420) 3,515 20 .57 3,465 3,515 3,460 3,259 11,406,835
세아베스틸지주 (001430) 18,180 -690 -3.66 18,870 18,870 18,130 149,778 2,748,640,080
대한전선 (001440) 12,770 -130 -1.01 13,090 13,090 12,750 1,465,829 18,886,768,900
현대해상 (001450) 23,700 -750 -3.07 24,600 24,600 23,650 388,582 9,274,028,600
BYC (001460) 28,400 -300 -1.05 28,700 28,700 28,350 543 15,492,100
BYC우 (001465) 12,620 -70 -.55 12,680 12,680 12,420 138 1,733,790
삼부토건 (001470) 1,006 1 .1 1,027 1,030 998 8,422,997 8,509,948,943
현대차증권 (001500) 6,330 -60 -.94 6,430 6,430 6,320 104,056 662,058,750
SK증권 (001510) 473 -3 -.63 470 474 467 941,205 442,616,619
SK증권우 (001515) 1,651 9 .55 1,635 1,654 1,631 2,247 3,702,420
동양 (001520) 665 -15 -2.21 677 681 665 940,425 632,131,862
동양우 (001525) 4,070 15 .37 4,060 4,105 4,020 3,957 16,166,130
동양2우B (001527) 8,480 -80 -.93 8,430 8,500 8,430 80 675,340
DI동일 (001530) 45,750 -100 -.22 45,500 45,900 41,700 195,868 8,580,447,350
조비 (001550) 11,380 80 .71 11,290 11,380 11,090 11,078 124,541,540
제일연마 (001560) 9,640 110 1.15 9,410 9,980 9,410 10,274 98,935,180
금양 (001570) 17,570 190 1.09 17,290 17,610 16,840 733,007 12,639,396,870
케이비아이동국실업 (001620) 491 -1 -.2 495 495 487 19,224 9,432,518
종근당홀딩스 (001630) 44,900 -400 -.88 45,300 45,300 44,500 3,094 138,509,500
대상 (001680) 21,200 650 3.16 20,550 21,500 20,450 295,087 6,222,803,500
대상우 (001685) 16,180 140 .87 16,040 16,240 15,930 9,918 160,000,460
신영증권 (001720) 79,300 400 .51 79,300 79,300 78,700 4,982 393,506,200
SK네트웍스 (001740) 4,175 10 .24 4,150 4,195 4,110 209,170 869,585,035
한양증권 (001750) 11,800 -150 -1.26 12,000 12,000 11,800 20,169 239,166,480
한양증권우 (001755) 12,750 -120 -.93 12,870 12,900 12,730 1,250 16,030,560
SHD (001770) 14,830 -180 -1.2 15,010 15,010 14,660 1,641 24,284,420
알루코 (001780) 2,025 25 1.25 2,000 2,180 2,000 1,364,345 2,831,172,185
대한제당 (001790) 2,650 -5 -.19 2,655 2,665 2,630 49,330 130,793,195
대한제당우 (001795) 2,235 -5 -.22 2,230 2,245 2,210 17,349 38,615,390
오리온홀딩스 (001800) 15,120 50 .33 15,030 15,160 14,950 81,881 1,234,722,730
삼화콘덴서 (001820) 31,800 2400 8.16 29,300 31,950 28,650 187,171 5,772,334,600
KISCO홀딩스 (001940) 18,460 50 .27 18,410 18,550 18,360 9,092 167,603,610
코오롱 (002020) 14,380 30 .21 14,310 14,500 14,300 24,194 347,788,800
코오롱우 (002025) 12,150 -30 -.25 12,040 12,290 12,010 2,950 35,804,820
아세아 (002030) 246,000 -2000 -.81 248,000 249,000 244,500 2,031 500,698,500
비비안 (002070) 854 -7 -.81 861 864 848 86,655 74,048,151
경농 (002100) 9,130 0 0 9,100 9,170 9,030 15,711 143,164,190
고려산업 (002140) 2,900 10 .35 2,920 2,980 2,860 493,423 1,436,740,885
도화엔지니어링 (002150) 6,760 -10 -.15 6,840 6,840 6,700 53,383 360,990,180
삼양통상 (002170) 47,250 -150 -.32 47,900 48,700 46,500 1,502 71,775,950
한국수출포장 (002200) 2,685 0 0 2,660 2,695 2,640 79,083 210,317,120
동성제약 (002210) 4,125 15 .36 4,080 4,135 4,035 55,288 226,216,580
한일철강 (002220) 1,868 20 1.08 1,838 1,874 1,816 10,749 19,696,113
고려제강 (002240) 17,900 -130 -.72 18,020 18,020 17,800 7,880 140,896,030
아세아제지 (002310) 7,760 140 1.84 7,650 7,760 7,530 235,646 1,799,327,840
한진 (002320) 19,290 -90 -.46 19,250 19,550 19,250 14,113 272,998,800
넥센타이어 (002350) 5,340 -80 -1.48 5,310 5,400 5,200 332,448 1,756,186,860
넥센타이어1우B (002355) 2,785 -10 -.36 2,765 2,850 2,765 2,336 6,560,705
SH에너지화학 (002360) 505 3 .6 502 506 499 194,362 97,745,213
KCC (002380) 271,500 8500 3.23 265,000 275,000 264,000 56,333 15,287,890,000
한독 (002390) 11,720 -20 -.17 11,650 11,730 11,530 19,748 229,024,510
범양건영 (002410) 3,655 -70 -1.88 3,710 3,855 3,555 6,935,113 25,607,502,955
세기상사 (002420) 5,230 30 .58 5,320 5,330 5,100 4,051 20,852,120
삼익악기 (002450) 1,176 13 1.12 1,163 1,218 1,159 406,103 480,180,679
HS화성 (002460) 9,450 10 .11 9,440 9,450 9,330 5,273 49,478,090
조흥 (002600) 167,200 -1400 -.83 166,100 167,300 165,200 11 1,824,300
제일파마홀딩스 (002620) 7,360 130 1.8 7,060 8,640 6,950 208,488 1,651,830,730
오리엔트바이오 (002630) 1,362 0 0 1,345 1,443 1,318 4,858,919 6,737,380,184
동일제강 (002690) 1,235 0 0 1,222 1,235 1,212 28,903 35,186,575
신일전자 (002700) 1,397 -11 -.78 1,390 1,405 1,390 176,934 247,601,426
TCC스틸 (002710) 24,700 100 .41 23,900 25,000 23,250 252,288 6,079,779,400
국제약품 (002720) 4,960 -5 -.1 4,965 4,985 4,900 71,552 354,331,295
보락 (002760) 1,094 -3 -.27 1,096 1,106 1,069 442,801 480,323,422
진흥기업 (002780) 831 -2 -.24 828 840 822 201,945 167,842,462
진흥기업우B (002785) 3,120 -40 -1.27 3,165 3,200 3,120 5,300 16,739,765
진흥기업2우B (002787) 9,680 -330 -3.3 9,720 9,720 9,680 821 7,971,420
아모레G (002790) 21,700 -300 -1.36 21,850 21,950 21,500 214,025 4,646,304,800
아모레G우 (002795) 8,960 0 0 8,960 9,120 8,910 5,245 47,079,680
아모레G3우(전환) (00279K) 17,850 -200 -1.11 18,190 18,190 17,820 7,861 141,200,650
삼영무역 (002810) 12,650 10 .08 12,620 12,650 12,540 6,039 76,103,310
SUN&L (002820) 2,935 -65 -2.17 3,000 3,000 2,905 3,489 10,224,270
미원상사 (002840) 172,500 1300 .76 171,200 172,500 170,400 1,854 317,767,500
신풍 (002870) 1,291 27 2.14 1,264 1,347 1,264 112,611 147,596,957
대유에이텍 (002880) 1,037 -10 -.96 1,047 1,047 1,036 16,684 17,312,273
TYM (002900) 5,480 -170 -3.01 5,720 5,740 5,480 1,207,691 6,759,615,600
유성기업 (002920) 1,865 2 .11 1,863 1,884 1,853 80,941 151,050,647
한국쉘석유 (002960) 315,000 2000 .64 316,000 317,500 312,000 1,400 441,303,000
금호건설 (002990) 2,545 -5 -.2 2,550 2,595 2,505 37,234 95,244,715
금호건설우 (002995) 12,710 -930 -6.82 13,640 13,640 12,710 10,311 133,685,100
부광약품 (003000) 4,750 0 0 4,715 4,780 4,670 64,225 303,605,935
혜인 (003010) 5,400 -120 -2.17 5,610 5,610 5,380 311,170 1,698,542,920
세아제강지주 (003030) 211,000 -2500 -1.17 213,500 219,000 211,000 6,100 1,316,115,500
에이프로젠바이오로직스 (003060) 680 -8 -1.16 688 692 664 572,323 388,909,602
코오롱글로벌 (003070) 9,040 -10 -.11 9,060 9,280 9,000 37,213 339,025,380
코오롱글로벌우 (003075) 16,130 70 .44 16,330 16,330 15,730 2,752 43,804,930
성보화학 (003080) 2,515 25 1 2,475 2,530 2,475 31,459 78,549,655
대웅 (003090) 21,550 450 2.13 21,350 21,850 20,650 60,133 1,288,389,350
일성아이에스 (003120) 15,540 40 .26 15,500 15,710 15,420 7,042 109,504,420
디아이 (003160) 16,260 910 5.93 15,200 16,340 14,770 796,672 12,503,887,000
일신방직 (003200) 8,140 -100 -1.21 8,290 8,290 8,050 73,716 599,271,210
대원제약 (003220) 14,290 -60 -.42 14,300 14,390 14,210 77,385 1,106,356,290
삼양식품 (003230) 798,000 -12000 -1.48 812,000 813,000 790,000 57,486 45,969,369,000
태광산업 (003240) 681,000 -19000 -2.71 693,000 693,000 670,000 851 578,770,000
흥아해운 (003280) 1,731 -1 -.06 1,754 1,754 1,716 682,049 1,179,725,799
한일홀딩스 (003300) 13,740 10 .07 13,900 13,900 13,650 11,745 161,494,790
한국화장품제조 (003350) 43,850 -1250 -2.77 43,550 44,350 42,250 113,239 4,909,194,200
유화증권 (003460) 2,160 -25 -1.14 2,185 2,185 2,150 17,059 36,905,595
유화증권우 (003465) 2,180 0 0 2,260 2,260 2,125 68 145,940
유안타증권 (003470) 2,675 20 .75 2,655 2,675 2,640 88,636 235,333,255
유안타증권우 (003475) 2,885 -5 -.17 2,890 2,940 2,875 5,447 15,730,535
한진중공업홀딩스 (003480) 3,480 -20 -.57 3,500 3,510 3,460 17,245 60,040,835
대한항공 (003490) 23,900 300 1.27 23,950 24,050 23,700 1,062,228 25,370,125,050
대한항공우 (003495) 22,500 -100 -.44 22,600 22,600 22,350 2,200 49,502,750
영진약품 (003520) 2,040 10 .49 2,030 2,065 2,010 90,953 184,886,220
한화투자증권 (003530) 3,325 10 .3 3,305 3,345 3,280 658,132 2,182,676,900
한화투자증권우 (003535) 6,250 40 .64 6,200 6,300 6,160 7,436 46,012,840
대신증권 (003540) 16,660 -110 -.66 16,730 16,760 16,600 57,534 960,295,860
대신증권우 (003545) 16,090 10 .06 16,080 16,160 16,010 47,732 768,385,430
대신증권2우B (003547) 15,440 -10 -.06 15,490 15,500 15,370 47,253 728,861,730
LG (003550) 69,700 -3100 -4.26 72,700 72,700 69,700 339,496 23,848,750,200
LG우 (003555) 56,700 -200 -.35 56,600 56,700 56,000 8,984 505,638,700
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 25,900 -750 -2.81 26,950 27,700 25,700 177,408 4,723,170,000
HLB글로벌 (003580) 4,145 -35 -.84 4,250 4,250 4,095 83,888 348,092,555
방림 (003610) 3,625 50 1.4 3,540 3,640 3,520 65,636 234,941,945
KG모빌리티 (003620) 3,620 -10 -.28 3,625 3,625 3,540 197,006 707,489,185
미창석유 (003650) 91,600 200 .22 91,400 91,900 89,200 1,381 125,991,600
포스코퓨처엠 (003670) 130,100 2200 1.72 125,900 131,500 122,700 322,943 41,188,075,400
한성기업 (003680) 4,860 20 .41 4,840 4,865 4,785 23,301 112,232,235
코리안리 (003690) 8,160 -20 -.24 8,170 8,290 8,100 257,119 2,110,455,370
삼영 (003720) 4,320 -45 -1.03 4,290 4,330 4,185 134,693 574,176,795
진양산업 (003780) 10,160 280 2.83 9,670 10,270 9,670 388,353 3,909,708,030
대한화섬 (003830) 104,500 -1000 -.95 106,300 106,300 104,300 696 72,850,800
보령 (003850) 10,210 -20 -.2 10,270 10,310 10,150 101,078 1,034,543,300
남양유업 (003920) 63,100 900 1.45 61,900 64,300 61,500 6,672 420,928,600
남양유업우 (003925) 35,850 300 .84 35,950 36,000 35,550 2,286 81,392,800
사조대림 (003960) 41,000 -500 -1.2 41,450 42,000 40,600 20,381 840,782,200
롯데정밀화학 (004000) 40,400 700 1.76 39,750 40,750 39,300 51,286 2,062,125,300
현대제철 (004020) 21,700 -450 -2.03 21,850 21,850 21,450 599,870 12,978,876,150
SG세계물산 (004060) 319 -4 -1.24 322 323 319 318,129 101,788,623
신흥 (004080) 14,400 -40 -.28 14,410 14,460 14,360 324 4,664,290
한국석유 (004090) 12,490 -310 -2.42 12,740 12,760 12,230 457,710 5,702,725,300
태양금속 (004100) 3,040 -100 -3.18 3,140 3,170 3,000 981,692 3,023,071,825
태양금속우 (004105) 4,605 -205 -4.26 4,770 4,785 4,605 25,112 117,994,140
동방 (004140) 2,070 35 1.72 2,025 2,070 1,990 312,867 636,885,457
한솔홀딩스 (004150) 2,365 25 1.07 2,335 2,380 2,325 36,985 87,048,495
신세계 (004170) 131,200 400 .31 131,300 131,900 130,200 12,338 1,618,726,200
NPC (004250) 4,015 0 0 4,035 4,035 3,950 13,096 52,531,320
NPC우 (004255) 2,415 0 0 2,395 2,440 2,380 14,084 33,925,320
남성 (004270) 1,029 -6 -.58 1,026 1,039 1,016 20,868 21,404,099
현대약품 (004310) 3,430 5 .15 3,415 3,455 3,380 45,803 156,694,675
세방 (004360) 11,630 -120 -1.02 11,650 11,700 11,540 35,624 412,893,440
세방우 (004365) 7,690 30 .39 7,670 7,720 7,670 4,440 34,153,320
농심 (004370) 350,000 -2500 -.71 350,000 356,500 345,000 12,890 4,540,074,000
삼익THK (004380) 10,860 280 2.65 10,550 11,600 10,500 943,263 10,482,515,300
서울식품 (004410) 144 -1 -.69 144 145 143 443,837 63,857,447
서울식품우 (004415) 1,388 95 7.35 1,256 1,396 1,256 11,413 15,055,882
송원산업 (004430) 11,660 0 0 11,630 11,740 11,460 22,040 255,715,030
삼일씨엔에스 (004440) 4,045 -160 -3.8 4,200 4,200 3,900 353,506 1,415,404,890
삼화왕관 (004450) 30,800 0 0 30,850 30,850 30,650 260 7,983,400
세방전지 (004490) 81,700 -3400 -4 84,100 84,100 77,500 191,022 15,263,769,500
깨끗한나라 (004540) 2,190 25 1.15 2,165 2,200 2,135 128,788 279,471,815
깨끗한나라우 (004545) 11,650 -40 -.34 11,550 11,670 11,550 96 1,115,080
현대비앤지스틸 (004560) 12,670 -600 -4.52 13,500 13,640 12,660 184,056 2,379,885,970
삼천리 (004690) 89,600 -400 -.44 89,600 90,200 89,400 3,968 356,116,500
조광피혁 (004700) 52,100 700 1.36 51,300 52,500 50,700 23,844 1,217,424,800
한솔테크닉스 (004710) 3,930 5 .13 3,880 3,950 3,805 70,810 276,654,050
팜젠사이언스 (004720) 4,315 -45 -1.03 4,340 4,375 4,270 19,937 86,175,090
써니전자 (004770) 1,967 -32 -1.6 1,999 2,000 1,961 644,905 1,275,770,311
효성 (004800) 46,200 -350 -.75 46,300 46,650 45,700 9,705 449,312,800
덕성 (004830) 7,030 -30 -.42 6,990 7,100 6,930 133,032 932,764,110
덕성우 (004835) 10,220 -10 -.1 10,210 10,360 10,020 12,501 127,022,140
DRB동일 (004840) 4,305 5 .12 4,300 4,320 4,210 17,388 74,671,430
티웨이홀딩스 (004870) 918 0 0 916 921 878 1,942,107 1,755,033,833
동일산업 (004890) 40,250 350 .88 39,600 40,250 39,600 161 6,423,150
조광페인트 (004910) 5,700 -110 -1.89 5,800 5,800 5,670 36,506 208,733,720
씨아이테크 (004920) 1,159 11 .96 1,146 1,198 1,102 32,830 37,734,652
한신공영 (004960) 6,170 -80 -1.28 6,250 6,250 6,150 17,616 108,833,450
신라교역 (004970) 8,510 -90 -1.05 8,560 8,560 8,470 14,854 126,372,230
성신양회 (004980) 7,700 -10 -.13 7,670 7,730 7,620 27,517 211,055,300
성신양회우 (004985) 10,670 -220 -2.02 10,900 10,900 10,590 1,884 20,072,730
롯데지주 (004990) 21,000 50 .24 20,900 21,250 20,750 91,625 1,928,882,000
롯데지주우 (00499K) 24,750 50 .2 24,700 24,850 24,300 252 6,178,600
휴스틸 (005010) 4,240 45 1.07 4,175 4,300 4,100 248,875 1,053,905,185
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 50,300 1000 2.03 48,700 50,700 47,250 334,878 16,383,073,300
SGC에너지 (005090) 23,200 50 .22 23,100 23,450 23,000 15,165 352,260,650
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 88,900 3200 3.73 85,500 90,700 83,500 68,591 6,047,907,500
녹십자홀딩스 (005250) 14,570 240 1.67 14,450 14,610 14,250 59,485 859,984,830
녹십자홀딩스2우 (005257) 22,800 -150 -.65 22,950 22,950 22,600 274 6,210,100
롯데칠성 (005300) 102,700 1700 1.68 101,000 103,200 100,600 18,528 1,895,427,900
롯데칠성우 (005305) 65,500 0 0 65,500 66,000 64,900 1,339 87,572,100
온타이드 (005320) 525 20 3.96 502 532 495 355,736 180,405,031
모나미 (005360) 2,090 0 0 2,090 2,100 2,055 16,162 33,679,475
현대차 (005380) 199,400 -1100 -.55 199,500 201,000 197,700 992,303 197,903,345,200
현대차우 (005385) 159,200 -300 -.19 158,600 160,300 157,600 56,096 8,924,836,300
현대차2우B (005387) 163,300 1300 .8 161,500 163,600 160,100 88,637 14,379,789,805
현대차3우B (005389) 159,600 -300 -.19 159,900 160,200 158,000 10,167 1,617,756,500
신성통상 (005390) 2,160 -20 -.92 2,220 2,220 2,150 43,691 94,599,865
코스모화학 (005420) 19,550 200 1.03 19,320 19,550 18,390 219,410 4,157,885,920
한국공항 (005430) 51,100 0 0 51,100 51,400 50,700 6,572 335,424,700
현대지에프홀딩스 (005440) 4,955 -45 -.9 5,010 5,040 4,930 86,507 431,134,535
POSCO홀딩스 (005490) 237,000 -2000 -.84 233,500 237,500 227,500 455,071 106,174,359,500
삼진제약 (005500) 17,750 120 .68 17,630 17,790 17,480 20,478 361,255,580
SPC삼립 (005610) 47,600 -200 -.42 47,400 47,750 46,850 7,894 373,026,450
삼영전자 (005680) 10,310 -20 -.19 10,300 10,420 10,300 10,549 109,008,850
파미셀 (005690) 9,690 800 9 8,830 10,350 8,760 6,201,282 61,153,375,330
넥센 (005720) 4,355 25 .58 4,430 4,430 4,270 25,794 111,313,920
넥센우 (005725) 2,970 -15 -.5 2,945 3,015 2,940 268 799,330
크라운해태홀딩스 (005740) 5,350 10 .19 5,290 5,370 5,280 3,686 19,596,580
크라운해태홀딩스우 (005745) 7,790 0 0 7,790 7,830 7,660 148 1,139,070
대림B&Co (005750) 3,865 35 .91 3,915 3,945 3,800 29,260 113,988,510
신영와코루 (005800) 10,390 210 2.06 10,130 10,440 10,020 9,500 96,207,640
풍산홀딩스 (005810) 26,550 200 .76 26,350 26,700 26,250 26,637 707,544,150
원림 (005820) 14,160 -10 -.07 14,170 14,170 14,000 1,370 19,218,700
DB손해보험 (005830) 100,600 -600 -.59 101,200 102,500 100,600 175,159 17,725,259,100
에스엘 (005850) 29,300 -950 -3.14 30,250 30,300 29,050 155,373 4,549,235,350
휴니드 (005870) 8,150 40 .49 8,090 8,230 7,970 129,610 1,052,583,550
대한해운 (005880) 1,689 2 .12 1,687 1,695 1,669 702,681 1,184,726,449
삼성전자 (005930) 55,600 1900 3.54 53,000 55,900 52,900 27,577,591 1,505,750,553,500
삼성전자우 (005935) 45,450 1150 2.6 43,600 45,750 43,300 1,613,943 72,084,003,400
NH투자증권 (005940) 14,540 10 .07 14,510 14,680 14,390 710,042 10,355,584,640
NH투자증권우 (005945) 12,880 30 .23 12,850 12,900 12,820 43,512 560,184,550
이수화학 (005950) 6,400 270 4.4 6,130 6,630 6,050 344,789 2,196,989,160
동부건설 (005960) 3,445 5 .15 3,440 3,460 3,425 6,482 22,313,925
동부건설우 (005965) 19,700 160 .82 19,500 19,700 19,450 418 8,164,420
동원산업 (006040) 33,650 250 .75 33,600 34,100 33,200 28,936 978,834,900
화승인더 (006060) 4,705 -5 -.11 4,680 4,720 4,630 120,354 563,769,320
사조오양 (006090) 8,980 30 .34 8,950 9,130 8,830 18,096 162,821,520
삼아알미늄 (006110) 31,300 200 .64 30,850 32,800 30,500 83,817 2,627,016,350
SK디스커버리 (006120) 35,550 -100 -.28 35,400 35,900 35,100 8,656 307,863,700
SK디스커버리우 (006125) 31,500 -150 -.47 31,650 31,800 30,950 6,077 190,622,800
한국전자홀딩스 (006200) 751 8 1.08 743 757 736 22,392 16,661,268
제주은행 (006220) 7,950 10 .13 7,950 7,970 7,880 43,742 346,746,560
LS (006260) 110,900 -5300 -4.56 115,600 115,600 110,100 280,962 31,473,399,800
녹십자 (006280) 138,300 3100 2.29 136,300 139,800 135,900 53,452 7,393,471,400
대원전선 (006340) 3,385 15 .45 3,415 3,455 3,295 2,114,468 7,185,126,055
대원전선우 (006345) 4,570 0 0 4,500 4,645 4,430 63,501 289,187,725
GS건설 (006360) 17,450 -70 -.4 17,440 17,680 17,400 262,439 4,606,091,860
대구백화점 (006370) 7,190 220 3.16 6,990 7,440 6,990 19,466 141,488,780
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,920 -30 -.22 13,950 14,000 13,750 5,722 79,197,400
삼성SDI (006400) 211,000 1500 .72 205,500 213,000 200,000 663,716 136,464,073,000
삼성SDI우 (006405) 129,000 -1600 -1.23 130,500 130,500 126,700 3,099 398,658,800
인스코비 (006490) 2,010 -40 -1.95 2,075 2,095 1,939 2,905,555 5,783,925,879
대림통상 (006570) 2,485 -90 -3.5 2,565 2,565 2,470 11,686 29,169,945
대한유화 (006650) 97,900 4200 4.48 93,000 98,500 91,200 41,087 3,962,872,400
삼성공조 (006660) 13,010 190 1.48 12,730 13,420 12,480 904,853 11,963,748,490
영풍제지 (006740) 1,025 -12 -1.16 1,035 1,044 1,013 265,972 271,652,218
미래에셋증권 (006800) 8,140 -130 -1.57 8,220 8,310 8,140 568,172 4,650,316,580
미래에셋증권우 (006805) 4,430 -45 -1.01 4,465 4,485 4,430 16,835 74,970,780
미래에셋증권2우B (00680K) 4,040 -40 -.98 4,075 4,075 4,025 237,488 960,335,910
AK홀딩스 (006840) 10,000 40 .4 9,970 10,030 9,900 8,532 85,009,810
신송홀딩스 (006880) 6,770 50 .74 6,840 6,930 6,760 128,806 879,323,030
태경케미컬 (006890) 11,240 40 .36 11,220 11,260 11,080 21,096 235,500,320
우성 (006980) 14,920 150 1.02 14,910 14,920 14,770 727 10,804,240
GS리테일 (007070) 14,950 50 .34 14,900 15,020 14,830 97,439 1,456,504,140
일신석재 (007110) 2,135 10 .47 2,125 2,190 2,110 2,671,402 5,771,345,035
미래아이앤지 (007120) 898 5 .56 893 902 875 86,336 76,823,980
사조산업 (007160) 34,150 250 .74 33,900 34,200 33,600 4,536 154,299,050
벽산 (007210) 1,970 2 .1 1,967 1,975 1,938 73,298 143,364,832
한국특강 (007280) 1,653 -19 -1.14 1,677 1,677 1,652 44,363 73,406,619
오뚜기 (007310) 381,500 0 0 381,500 385,500 380,000 2,700 1,034,397,500
DN오토모티브 (007340) 21,500 -100 -.46 21,600 22,050 21,350 109,509 2,376,884,050
에이프로젠 (007460) 720 -6 -.83 718 733 711 1,431,532 1,035,021,502
샘표 (007540) 40,350 350 .88 40,200 40,500 40,100 1,576 63,516,150
일양약품 (007570) 11,150 80 .72 11,010 11,260 10,750 19,569 216,597,360
일양약품우 (007575) 11,160 360 3.33 10,800 11,270 10,800 221 2,473,150
동방아그로 (007590) 6,060 -20 -.33 6,050 6,070 6,040 2,242 13,575,610
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 38,250 100 .26 37,500 39,600 36,600 2,430,993 93,550,461,950
국도화학 (007690) 30,250 -250 -.82 30,450 30,500 30,000 12,003 361,893,250
F&F홀딩스 (007700) 12,020 110 .92 11,910 12,080 11,800 10,914 131,047,420
코리아써키트 (007810) 10,420 280 2.76 10,100 10,440 9,750 226,423 2,307,609,190
코리아써우 (007815) 5,520 -10 -.18 5,500 5,520 5,260 2,161 11,669,710
코리아써키트2우B (00781K) 5,230 -20 -.38 5,420 5,420 5,050 618 3,134,680
서연 (007860) 6,970 -10 -.14 6,970 6,970 6,790 48,643 334,650,550
TP (007980) 1,520 23 1.54 1,496 1,525 1,485 273,380 411,116,920
사조동아원 (008040) 955 1 .1 951 960 948 198,321 188,854,049
대덕 (008060) 6,960 140 2.05 6,810 6,970 6,760 148,179 1,016,756,430
대덕1우 (00806K) 7,320 40 .55 7,360 7,360 7,100 1,618 11,710,630
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,500 80 1.48 5,420 5,620 5,400 79,116 435,491,920
NI스틸 (008260) 3,465 -60 -1.7 3,490 3,505 3,440 65,425 226,352,845
남선알미늄 (008350) 1,415 15 1.07 1,440 1,519 1,415 3,735,668 5,475,545,930
남선알미우 (008355) 15,450 20 .13 15,880 15,880 15,400 1,247 19,316,260
문배철강 (008420) 2,210 -10 -.45 2,235 2,240 2,190 30,561 67,439,805
서흥 (008490) 16,400 200 1.23 16,200 16,730 15,890 53,728 878,308,910
일정실업 (008500) 10,930 30 .28 10,900 11,290 10,860 1,528 16,682,520
윌비스 (008600) 696 5 .72 680 709 662 374,814 257,859,008
아남전자 (008700) 1,732 37 2.18 1,695 1,762 1,676 7,528,368 12,910,050,699
율촌화학 (008730) 33,550 1250 3.87 32,050 34,450 30,850 422,278 14,015,192,000
호텔신라 (008770) 39,600 200 .51 39,450 39,750 38,800 72,033 2,844,116,850
호텔신라우 (008775) 29,850 400 1.36 29,250 30,000 29,250 1,503 44,228,000
금비 (008870) 59,500 -300 -.5 59,400 60,500 58,900 2,203 131,150,700
한미사이언스 (008930) 28,100 200 .72 28,050 28,350 27,450 111,856 3,130,859,400
동양철관 (008970) 637 20 3.24 616 642 600 2,346,276 1,464,698,871
KCTC (009070) 3,840 55 1.45 3,765 3,850 3,735 41,297 156,799,115
경인전자 (009140) 18,720 -570 -2.95 19,150 19,290 18,520 15,562 291,907,030
삼성전기 (009150) 144,100 5600 4.04 137,600 146,500 137,100 892,180 128,185,242,100
삼성전기우 (009155) 64,800 1700 2.69 63,100 65,900 62,100 19,607 1,272,223,100
SIMPAC (009160) 3,750 -15 -.4 3,765 3,765 3,715 14,403 53,843,770
한솔로지스틱스 (009180) 2,135 5 .23 2,130 2,165 2,110 103,118 220,239,855
대양금속 (009190) 1,488 -2 -.13 1,476 1,508 1,465 137,599 202,605,266
무림페이퍼 (009200) 2,020 0 0 2,020 2,030 2,005 80,841 163,122,290
한샘 (009240) 44,800 -500 -1.1 45,050 45,350 44,650 28,998 1,303,076,850
신원 (009270) 1,413 12 .86 1,412 1,434 1,385 624,907 886,048,676
광동제약 (009290) 5,410 0 0 5,430 5,450 5,370 31,808 171,434,830
참엔지니어링 (009310) 343 -14 -3.92 349 356 343 299,993 103,600,647
아진전자부품 (009320) 1,017 3 .3 1,014 1,047 1,008 44,211 45,134,904
태영건설 (009410) 2,150 10 .47 2,140 2,150 2,080 34,846 74,428,785
태영건설우 (009415) 4,295 0 0 4,290 4,295 4,200 30 127,830
한올바이오파마 (009420) 42,250 500 1.2 42,550 43,000 41,250 582,775 24,674,427,100
KC그린홀딩스 (009440) 952 -21 -2.16 973 1,013 930 71,942 68,194,249
경동나비엔 (009450) 80,700 5000 6.61 75,100 81,200 74,400 277,170 21,723,303,100
한창제지 (009460) 735 -13 -1.74 740 750 720 215,447 157,716,665
삼화전기 (009470) 42,250 5100 13.73 37,600 42,500 37,100 491,859 19,600,799,500
HD한국조선해양 (009540) 218,500 -7000 -3.1 223,000 230,000 217,500 323,706 71,946,546,500
무림P&P (009580) 2,660 5 .19 2,640 2,680 2,630 29,633 78,518,470
모토닉 (009680) 8,960 -110 -1.21 8,980 9,070 8,950 58,592 527,498,320
삼정펄프 (009770) 25,450 -50 -.2 25,400 25,800 25,200 10,915 278,569,500
플레이그램 (009810) 376 -5 -1.31 381 385 374 360,101 135,343,454
한화솔루션 (009830) 19,890 -210 -1.04 20,200 20,350 19,840 1,341,115 26,873,671,100
한화솔루션우 (009835) 18,050 -160 -.88 18,580 18,580 17,910 8,482 153,554,900
명신산업 (009900) 10,530 -30 -.28 10,580 10,580 10,320 93,855 979,744,240
영원무역홀딩스 (009970) 84,000 2100 2.56 82,000 84,000 82,000 14,455 1,200,019,000
한국내화 (010040) 2,090 30 1.46 2,030 2,100 2,030 23,010 47,139,525
OCI홀딩스 (010060) 77,000 -5400 -6.55 83,400 83,400 76,800 91,396 7,368,214,900
한국무브넥스 (010100) 8,490 850 11.13 8,000 8,510 8,000 1,103,381 9,115,078,760
LS ELECTRIC (010120) 208,500 -9000 -4.14 211,500 213,500 206,000 359,439 75,009,334,000
고려아연 (010130) 760,000 -24000 -3.06 785,000 785,000 751,000 22,697 17,240,533,000
삼성중공업 (010140) 12,590 -180 -1.41 12,710 13,190 12,520 9,259,813 118,957,993,760
우진아이엔에스 (010400) 3,130 -20 -.63 3,220 3,260 3,130 6,084 19,394,095
한솔PNS (010420) 1,210 -13 -1.06 1,197 1,223 1,193 35,456 42,766,148
에스엠벡셀 (010580) 1,189 13 1.11 1,176 1,210 1,155 29,425 34,433,475
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 108,400 -2800 -2.52 109,900 112,000 107,500 704,570 77,429,139,800
진양폴리 (010640) 7,320 110 1.53 7,150 7,350 7,130 104,123 755,867,660
화천기계 (010660) 2,885 -30 -1.03 2,895 2,940 2,880 194,986 565,025,605
화신 (010690) 6,960 -50 -.71 7,000 7,000 6,800 113,377 782,370,480
평화홀딩스 (010770) 3,645 55 1.53 3,725 3,950 3,490 350,351 1,298,428,690
아이에스동서 (010780) 19,420 -180 -.92 19,600 19,720 19,210 16,050 311,615,110
퍼스텍 (010820) 3,195 -60 -1.84 3,240 3,255 3,175 409,596 1,316,818,055
S-Oil (010950) 58,400 0 0 58,400 58,900 57,900 141,609 8,270,044,500
S-Oil우 (010955) 38,900 -150 -.38 39,050 39,050 38,800 2,837 110,498,400
삼호개발 (010960) 3,015 -5 -.17 3,020 3,025 3,000 25,441 76,612,095
진원생명과학 (011000) 2,120 10 .47 2,110 2,145 2,070 153,599 323,464,100
LG이노텍 (011070) 153,000 2500 1.66 149,200 153,500 148,300 157,498 23,984,729,500
에넥스 (011090) 516 0 0 516 517 511 54,179 27,804,654
CJ씨푸드 (011150) 3,035 -25 -.82 3,025 3,060 2,980 175,292 529,427,825
CJ씨푸드1우 (011155) 16,540 -260 -1.55 16,880 16,880 16,460 626 10,355,290
롯데케미칼 (011170) 53,600 -900 -1.65 54,000 54,500 51,800 169,790 9,025,483,500
HMM (011200) 18,240 -340 -1.83 18,440 18,770 18,210 1,109,965 20,418,485,980
현대위아 (011210) 38,900 300 .78 38,500 39,000 37,400 72,707 2,782,107,100
삼화전자 (011230) 3,175 -65 -2.01 3,305 3,350 3,150 230,550 744,930,680
태림포장 (011280) 1,997 2 .1 1,979 2,015 1,979 25,407 50,603,407
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,314 -43 -3.17 1,311 1,346 1,200 580,418 744,368,591
부산산업 (011390) 75,300 700 .94 75,100 77,500 74,200 14,460 1,101,467,200
갤럭시아에스엠 (011420) 2,060 -20 -.96 2,050 2,085 2,025 197,198 406,498,090
한농화성 (011500) 15,240 1350 9.72 14,070 16,170 13,850 2,569,993 39,402,756,660
와이투솔루션 (011690) 2,080 -5 -.24 2,085 2,100 2,020 74,736 154,176,050
한신기계 (011700) 3,230 50 1.57 3,180 3,250 3,110 131,903 422,585,300
현대코퍼레이션 (011760) 19,700 0 0 19,900 19,990 19,520 66,398 1,312,289,190
금호석유 (011780) 113,100 3000 2.72 110,600 114,300 108,200 109,886 12,379,258,500
금호석유우 (011785) 53,500 1400 2.69 52,100 53,900 51,300 18,676 993,979,900
SKC (011790) 156,500 -700 -.45 154,500 162,300 151,800 604,232 95,143,640,200
STX (011810) 4,165 0 0 4,165 4,190 4,075 80,470 332,180,940
신성이엔지 (011930) 1,257 9 .72 1,250 1,260 1,218 1,112,248 1,383,845,370
DB (012030) 1,321 14 1.07 1,301 1,333 1,288 408,084 538,509,112
영흥 (012160) 398 -3 -.75 402 409 397 28,608 11,428,427
아센디오 (012170) 230 0 0 227 234 205 2,128,052 470,611,665
계양전기 (012200) 1,599 4 .25 1,595 1,605 1,574 34,934 55,161,185
계양전기우 (012205) 3,895 -5 -.13 3,900 3,900 3,835 254 984,040
영화금속 (012280) 865 -6 -.69 871 877 859 41,243 35,598,192
경동인베스트 (012320) 71,200 1900 2.74 68,800 72,900 68,800 16,252 1,165,700,500
현대모비스 (012330) 246,500 -500 -.2 244,000 249,500 243,000 191,841 47,254,113,500
한화에어로스페이스 (012450) 413,000 -5000 -1.2 423,500 425,500 411,000 294,509 123,352,998,000
더존비즈온 (012510) 81,700 -4000 -4.67 85,700 85,900 81,400 595,654 49,175,802,900
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,715 65 2.45 2,655 2,735 2,630 40,236 108,196,190
HDC (012630) 12,810 -190 -1.46 12,950 13,230 12,810 107,857 1,398,718,710
모나리자 (012690) 2,890 30 1.05 2,850 2,935 2,840 128,090 370,234,180
에스원 (012750) 58,500 600 1.04 58,100 59,100 58,100 53,122 3,113,865,100
대창 (012800) 1,267 0 0 1,267 1,280 1,255 641,874 813,826,811
세우글로벌 (013000) 1,360 5 .37 1,355 1,369 1,320 40,114 54,080,482
일성건설 (013360) 3,005 15 .5 2,950 3,085 2,915 614,994 1,854,765,670
화승코퍼레이션 (013520) 1,556 41 2.71 1,513 1,570 1,493 67,126 102,911,144
디와이 (013570) 3,950 -10 -.25 3,950 3,965 3,900 26,117 102,687,285
계룡건설 (013580) 12,440 -130 -1.03 12,560 12,560 12,370 20,861 259,376,610
까뮤이앤씨 (013700) 1,285 5 .39 1,270 1,313 1,269 221,256 284,936,518
지엠비코리아 (013870) 3,450 10 .29 3,440 3,500 3,415 22,238 76,480,440
지누스 (013890) 20,100 -600 -2.9 20,700 21,000 19,860 216,322 4,366,375,610
한익스프레스 (014130) 3,425 -15 -.44 3,440 3,440 3,390 20,813 70,787,800
대영포장 (014160) 1,466 18 1.24 1,510 1,543 1,459 5,177,176 7,771,207,094
금강공업 (014280) 4,125 -50 -1.2 4,170 4,170 4,095 49,505 204,202,550
금강공업우 (014285) 6,680 -290 -4.16 6,900 6,900 6,660 1,685 11,316,240
영보화학 (014440) 4,300 45 1.06 4,440 4,440 4,145 66,032 280,736,340
극동유화 (014530) 3,445 0 0 3,430 3,450 3,390 59,840 204,819,150
태경비케이 (014580) 4,735 15 .32 4,720 4,765 4,675 121,972 574,748,595
한솔케미칼 (014680) 99,200 5200 5.53 94,500 100,800 91,200 128,635 12,579,929,000
사조씨푸드 (014710) 5,330 20 .38 5,400 5,630 5,310 471,721 2,571,829,960
HL D&I (014790) 2,240 -5 -.22 2,225 2,250 2,215 21,839 48,777,155
동원시스템즈 (014820) 35,900 550 1.56 35,600 35,950 34,750 19,474 691,879,650
동원시스템즈우 (014825) 17,720 -80 -.45 17,740 17,760 17,690 211 3,738,130
유니드 (014830) 68,800 -500 -.72 69,300 69,600 67,700 26,290 1,807,128,300
성문전자 (014910) 1,203 -2 -.17 1,174 1,205 1,174 42,860 51,128,161
성문전자우 (014915) 4,650 50 1.09 4,600 4,650 4,500 1,764 7,966,725
인디에프 (014990) 904 -9 -.99 913 913 889 200,818 181,842,228
이스타코 (015020) 1,190 10 .85 1,162 1,219 1,125 602,011 709,970,527
대창단조 (015230) 5,220 -20 -.38 5,240 5,240 5,150 70,882 369,064,370
에이엔피 (015260) 517 -11 -2.08 524 547 505 51,633 26,797,434
예스코홀딩스 (015360) 51,700 500 .98 51,200 52,500 51,000 9,094 470,701,300
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 20,700 -50 -.24 20,750 20,900 20,650 793,476 16,436,178,050
일진홀딩스 (015860) 3,720 -15 -.4 3,715 3,735 3,670 95,013 351,430,955
태경산업 (015890) 4,920 0 0 4,875 4,920 4,860 33,166 162,054,170
대현 (016090) 2,230 -110 -4.7 2,280 2,285 2,170 382,103 853,606,650
삼성증권 (016360) 46,550 -650 -1.38 47,200 47,600 46,500 228,490 10,720,999,450
KG스틸 (016380) 6,010 -20 -.33 5,980 6,090 5,840 180,788 1,081,373,860
한세예스24홀딩스 (016450) 3,845 15 .39 3,830 3,845 3,725 35,364 134,676,450
환인제약 (016580) 11,600 -40 -.34 11,680 11,680 11,530 12,785 148,205,410
신대양제지 (016590) 5,960 30 .51 5,920 5,970 5,910 16,935 100,801,260
DB금융투자 (016610) 5,560 70 1.28 5,550 5,620 5,520 73,368 407,785,890
대성홀딩스 (016710) 6,970 -10 -.14 6,980 7,000 6,930 10,075 70,108,500
두올 (016740) 2,895 5 .17 2,890 2,905 2,855 8,642 24,906,685
퍼시스 (016800) 41,800 50 .12 41,450 43,000 41,350 2,550 107,057,350
웅진 (016880) 885 -10 -1.12 861 890 861 432,882 376,144,402
광명전기 (017040) 1,475 0 0 1,463 1,475 1,444 133,969 195,699,333
명문제약 (017180) 1,635 -38 -2.27 1,659 1,680 1,596 213,662 345,153,224
우신시스템 (017370) 5,520 0 0 5,480 5,520 5,330 53,103 286,175,880
서울가스 (017390) 48,350 0 0 48,250 48,450 48,150 1,545 74,548,900
수산중공업 (017550) 2,150 30 1.42 2,140 2,170 2,120 317,657 680,821,320
SK텔레콤 (017670) 55,000 -200 -.36 55,400 55,800 54,900 666,106 36,780,219,143
현대엘리베이 (017800) 53,200 1800 3.5 52,200 53,900 51,900 208,125 11,087,041,800
풀무원 (017810) 13,390 230 1.75 13,160 13,630 12,890 285,065 3,807,955,910
DS단석 (017860) 31,150 1750 5.95 29,300 31,600 29,000 700,305 21,280,526,600
광전자 (017900) 1,824 20 1.11 1,804 1,839 1,791 96,401 175,645,696
E1 (017940) 65,700 -400 -.61 65,700 65,900 65,200 8,125 531,635,600
한국카본 (017960) 13,120 -520 -3.81 13,640 13,960 13,060 770,123 10,318,620,450
애경산업 (018250) 12,320 -130 -1.04 12,430 12,430 12,230 31,101 382,855,460
삼성에스디에스 (018260) 126,300 -100 -.08 126,300 127,100 124,600 116,998 14,766,335,400
조일알미늄 (018470) 1,556 31 2.03 1,611 1,786 1,544 11,255,104 18,856,388,944
동원금속 (018500) 1,814 17 .95 1,765 1,860 1,740 958,335 1,745,636,651
SK가스 (018670) 221,000 3000 1.38 218,500 224,500 217,000 7,824 1,737,215,500
한온시스템 (018880) 4,230 -70 -1.63 4,280 4,295 4,175 1,077,374 4,559,877,915
신풍제약 (019170) 10,200 -60 -.58 10,250 10,280 10,060 74,078 755,253,670
신풍제약우 (019175) 15,950 -40 -.25 16,000 16,000 15,930 1,118 17,781,070
티에이치엔 (019180) 3,060 -35 -1.13 3,095 3,095 3,030 86,757 264,925,830
세아특수강 (019440) 12,810 -50 -.39 12,780 12,810 12,710 7,758 98,864,640
엑시큐어하이트론 (019490) 977 225 29.92 756 977 756 20,775,216 19,136,722,441
대교 (019680) 2,215 -40 -1.77 2,250 2,295 2,215 72,628 162,557,765
대교우B (019685) 1,279 -16 -1.24 1,300 1,309 1,276 13,814 17,743,567
한섬 (020000) 15,350 -220 -1.41 15,660 15,660 15,260 22,197 341,198,790
키다리스튜디오 (020120) 3,100 0 0 3,060 3,125 3,010 49,334 150,781,380
롯데에너지머티리얼즈 (020150) 25,000 900 3.73 24,000 25,500 23,350 275,795 6,780,486,200
아시아나항공 (020560) 10,450 20 .19 10,430 10,560 10,380 92,897 975,185,880
일진디스플 (020760) 850 -11 -1.28 863 866 815 47,138 40,077,534
서원 (021050) 1,180 25 2.16 1,156 1,185 1,143 142,557 166,803,441
코웨이 (021240) 77,700 -100 -.13 77,900 79,600 77,600 127,720 10,016,268,900
세원정공 (021820) 7,720 30 .39 7,770 7,770 7,590 17,835 136,830,730
포스코DX (022100) 19,190 380 2.02 18,680 19,300 18,160 790,647 14,820,559,070
삼원강재 (023000) 2,340 -5 -.21 2,360 2,360 2,340 18,051 42,406,665
MH에탄올 (023150) 5,000 -90 -1.77 4,990 5,090 4,990 6,534 32,815,120
한국종합기술 (023350) 5,530 90 1.65 5,450 5,780 5,450 140,688 790,505,370
동남합성 (023450) 34,000 -250 -.73 34,250 34,250 33,300 2,424 81,958,050
롯데쇼핑 (023530) 55,200 -800 -1.43 56,000 56,000 55,100 37,603 2,087,789,400
다우기술 (023590) 18,160 240 1.34 17,910 18,200 17,790 48,878 882,324,550
인지컨트롤스 (023800) 6,030 -30 -.5 6,160 6,160 5,960 56,933 343,830,080
인팩 (023810) 5,630 -20 -.35 5,580 5,640 5,560 3,442 19,268,720
에쓰씨엔지니어링 (023960) 1,371 106 8.38 1,270 1,413 1,270 679,447 917,551,318
WISCOM (024070) 1,938 7 .36 1,919 1,949 1,910 3,844 7,375,921
디씨엠 (024090) 11,410 -40 -.35 11,480 11,490 11,330 12,136 138,225,280
기업은행 (024110) 15,260 110 .73 15,180 15,420 15,140 1,521,913 23,294,406,120
콜마홀딩스 (024720) 6,900 190 2.83 6,790 6,930 6,650 42,109 286,010,590
대원화성 (024890) 985 -8 -.81 981 996 981 50,939 50,308,990
덕양산업 (024900) 2,750 0 0 2,745 2,795 2,685 64,073 175,606,225
KPX케미칼 (025000) 42,850 300 .71 42,550 42,900 42,400 7,094 303,139,500
SJM홀딩스 (025530) 3,130 -40 -1.26 3,140 3,225 3,125 17,887 56,848,805
한국단자 (025540) 82,500 -600 -.72 83,100 84,200 81,800 29,073 2,411,402,300
미래산업 (025560) 781 1 .13 779 784 765 301,874 234,171,119
제이준코스메틱 (025620) 3,795 -20 -.52 3,815 3,820 3,760 5,207 19,747,505
한솔홈데코 (025750) 853 14 1.67 848 885 848 1,183,645 1,024,847,831
이구산업 (025820) 4,410 225 5.38 4,215 4,440 4,215 655,038 2,858,760,845
남해화학 (025860) 6,510 -20 -.31 6,540 6,650 6,510 162,147 1,062,206,580
한국주강 (025890) 1,847 59 3.3 1,790 1,847 1,789 36,847 67,368,467
스틱인베스트먼트 (026890) 8,400 -160 -1.87 8,510 8,560 8,400 41,063 347,327,220
부국철강 (026940) 2,475 -40 -1.59 2,525 2,540 2,475 56,010 140,192,365
동서 (026960) 22,800 -250 -1.08 23,050 23,250 22,800 57,767 1,324,634,050
BGF (027410) 3,430 -10 -.29 3,410 3,455 3,395 34,823 119,136,760
마니커 (027740) 866 1 .12 852 874 852 122,228 105,567,995
한국제지 (027970) 823 -4 -.48 823 824 814 82,049 67,133,518
삼성E&A (028050) 17,830 170 .96 17,610 17,940 17,460 691,292 12,315,672,180
동아지질 (028100) 13,710 -130 -.94 13,840 13,840 13,700 22,275 306,323,260
삼성물산 (028260) 118,600 -1400 -1.17 119,200 119,700 116,600 289,759 34,189,227,300
삼성물산우B (02826K) 88,500 -600 -.67 89,100 89,100 88,400 2,357 208,714,900
팬오션 (028670) 3,325 5 .15 3,330 3,335 3,295 1,321,535 4,380,461,605
케이씨 (029460) 17,070 -80 -.47 17,010 17,200 16,750 15,609 264,748,590
신도리코 (029530) 38,050 100 .26 37,950 38,900 37,650 6,266 238,835,200
삼성카드 (029780) 41,650 -850 -2 42,600 42,700 41,650 63,624 2,679,554,600
제일기획 (030000) 17,680 20 .11 17,650 17,790 17,530 223,061 3,954,132,710
NICE평가정보 (030190) 12,010 -310 -2.52 12,320 12,450 12,000 48,779 588,763,942
KT (030200) 45,850 500 1.1 45,350 45,850 45,200 290,170 13,227,776,492
다올투자증권 (030210) 2,715 -35 -1.27 2,740 2,780 2,700 36,519 99,282,885
교보증권 (030610) 5,950 50 .85 5,990 6,040 5,900 155,714 929,302,330
동원수산 (030720) 5,000 0 0 5,000 5,070 4,980 6,430 32,207,655
신세계인터내셔날 (031430) 9,980 -120 -1.19 10,030 10,100 9,860 125,672 1,251,229,400
신세계푸드 (031440) 30,800 0 0 30,650 30,950 30,400 10,575 324,294,400
콤텍시스템 (031820) 571 -10 -1.72 581 593 569 291,950 169,148,928
롯데관광개발 (032350) 7,800 -50 -.64 7,900 7,900 7,740 190,477 1,484,154,750
황금에스티 (032560) 4,850 10 .21 4,850 4,850 4,830 4,949 23,970,580
LG유플러스 (032640) 10,510 10 .1 10,490 10,670 10,480 885,821 9,357,927,260
삼성생명 (032830) 89,800 -1100 -1.21 90,600 91,200 89,600 163,286 14,750,755,100
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 15,880 -240 -1.49 16,080 16,530 15,750 474,990 7,665,904,660
체시스 (033250) 1,219 17 1.41 1,200 1,219 1,184 190,919 229,835,598
유나이티드제약 (033270) 18,850 20 .11 18,830 18,960 18,590 13,780 259,146,750
SJG세종 (033530) 3,880 0 0 3,850 3,900 3,840 11,485 44,478,255
KT&G (033780) 108,300 -900 -.82 109,600 110,800 108,300 163,745 17,897,115,900
무학 (033920) 6,240 0 0 6,240 6,410 6,150 84,634 526,950,060
두산에너빌리티 (034020) 23,000 -200 -.86 23,600 23,800 22,900 5,482,455 128,071,589,550
SBS (034120) 23,950 0 0 23,800 24,700 23,800 184,931 4,486,977,250
LG디스플레이 (034220) 9,220 -90 -.97 9,290 9,330 9,190 757,860 7,004,360,150
파라다이스 (034230) 10,000 80 .81 9,940 10,060 9,910 155,980 1,555,917,660
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,710 40 .37 10,640 10,720 10,560 14,490 154,685,110
인천도시가스 (034590) 24,200 0 0 24,350 24,350 24,150 884 21,401,650
SK (034730) 141,300 -3000 -2.08 143,600 143,600 140,900 76,487 10,837,608,300
SK우 (03473K) 117,900 -1000 -.84 118,000 120,900 117,800 1,368 161,559,600
한국토지신탁 (034830) 999 0 0 998 999 991 92,516 92,053,184
HS애드 (035000) 6,900 30 .44 6,860 6,900 6,840 32,404 222,880,110
백산 (035150) 15,300 350 2.34 14,960 15,400 14,820 108,937 1,648,522,670
강원랜드 (035250) 15,910 -60 -.38 16,020 16,030 15,910 367,261 5,854,677,160
NAVER (035420) 227,500 2000 .89 229,500 232,000 227,000 1,234,703 282,964,104,500
신세계 I&C (035510) 12,980 170 1.33 12,810 13,050 12,720 158,748 2,056,183,080
카카오 (035720) 42,500 -2000 -4.49 44,500 46,000 42,300 6,162,748 272,446,065,450
콘텐트리중앙 (036420) 8,240 -60 -.72 8,270 8,270 8,150 16,202 132,993,720
한국가스공사 (036460) 30,100 -450 -1.47 30,550 30,800 30,050 1,034,307 31,431,460,300
SNT홀딩스 (036530) 28,300 -100 -.35 28,300 28,300 27,600 22,042 615,781,050
엔씨소프트 (036570) 173,400 1900 1.11 172,400 176,500 171,900 74,991 13,073,816,300
팜스코 (036580) 2,070 20 .98 2,050 2,070 2,010 24,317 49,334,630
YG PLUS (037270) 4,330 110 2.61 4,290 4,600 4,290 3,041,754 13,496,946,570
LG헬로비전 (037560) 2,405 -30 -1.23 2,430 2,430 2,380 51,493 123,546,235
광주신세계 (037710) 29,650 100 .34 29,600 29,700 29,400 10,590 313,114,100
하나투어 (039130) 57,600 1400 2.49 56,700 58,200 56,300 105,195 6,071,980,800
키움증권 (039490) 116,600 800 .69 115,700 117,200 115,700 77,190 9,001,114,300
HDC랩스 (039570) 8,220 60 .74 8,200 8,240 8,080 14,717 120,219,170
상신브레이크 (041650) 2,895 -10 -.34 2,950 2,950 2,870 19,770 57,156,210
한화오션 (042660) 58,100 -3800 -6.14 62,900 64,800 57,200 7,897,697 481,598,543,700
HD현대인프라코어 (042670) 7,960 110 1.4 8,000 8,180 7,760 3,537,437 28,450,149,890
한미반도체 (042700) 99,600 -6400 -6.04 101,600 101,800 97,600 1,766,147 175,516,015,400
주연테크 (044380) 341 -5 -1.45 342 346 336 123,483 42,094,338
KSS해운 (044450) 8,540 -80 -.93 8,550 8,670 8,510 34,060 291,669,900
코스맥스비티아이 (044820) 8,600 30 .35 8,570 8,600 8,560 940 8,059,040
대우건설 (047040) 3,380 50 1.5 3,340 3,435 3,340 1,041,905 3,534,489,225
포스코인터내셔널 (047050) 40,250 250 .63 40,000 40,600 39,250 475,173 18,984,644,500
유니온머티리얼 (047400) 2,435 15 .62 2,545 2,560 2,420 1,792,381 4,459,514,995
한국항공우주 (047810) 49,950 -1750 -3.38 51,400 51,500 49,900 1,484,580 74,578,543,650
동원F&B (049770) 31,500 100 .32 31,400 32,100 31,200 23,049 733,806,900
우진플라임 (049800) 2,015 26 1.31 2,015 2,020 1,975 10,576 21,168,050
한전KPS (051600) 44,850 100 .22 44,900 45,700 44,800 105,163 4,759,235,800
진양화학 (051630) 4,430 -85 -1.88 4,440 4,575 4,385 444,862 1,989,927,980
LG생활건강 (051900) 304,000 -5500 -1.78 309,500 311,000 302,000 32,081 9,754,250,500
LG생활건강우 (051905) 123,100 -1800 -1.44 124,900 124,900 121,900 7,166 880,965,700
LG화학 (051910) 221,000 4000 1.84 214,000 222,000 208,000 437,549 94,373,577,500
LG화학우 (051915) 123,300 -1600 -1.28 123,500 126,000 121,000 37,978 4,672,173,200
한전기술 (052690) 66,800 0 0 67,200 67,800 66,500 76,575 5,139,589,400
스카이라이프 (053210) 4,405 10 .23 4,395 4,430 4,355 15,657 69,084,520
한미글로벌 (053690) 18,150 -90 -.49 18,470 18,530 18,060 230,409 4,196,087,540
테이팩스 (055490) 13,020 60 .46 13,170 13,220 12,790 6,615 86,005,480
신한지주 (055550) 49,400 150 .3 48,900 49,850 48,800 1,068,542 52,920,161,000
현대홈쇼핑 (057050) 50,000 -1000 -1.96 50,900 51,600 49,950 36,673 1,859,868,950
포스코스틸리온 (058430) 32,100 600 1.9 31,400 32,600 30,550 46,604 1,480,253,850
세아홀딩스 (058650) 95,300 600 .63 94,700 96,700 93,700 163 15,633,800
다스코 (058730) 3,090 -35 -1.12 3,180 3,185 3,065 141,558 441,436,770
KTcs (058850) 2,880 10 .35 2,870 2,925 2,820 250,706 722,626,960
KTis (058860) 2,745 -10 -.36 2,755 2,775 2,720 263,984 726,744,020
HL홀딩스 (060980) 35,050 800 2.34 34,750 35,500 34,700 38,594 1,355,329,400
산일전기 (062040) 69,300 300 .43 67,900 70,800 66,700 647,977 44,629,403,500
종근당바이오 (063160) 21,450 -300 -1.38 21,750 21,800 21,100 35,327 750,522,800
현대로템 (064350) 78,700 -900 -1.13 79,900 81,800 77,800 2,566,621 204,493,789,100
LG씨엔에스 (064400) 55,700 -1500 -2.62 56,400 57,700 55,700 1,547,194 87,380,772,800
SNT모티브 (064960) 25,550 -50 -.2 25,600 26,450 25,500 33,688 879,550,050
LG전자 (066570) 79,100 -500 -.63 78,900 79,400 77,700 588,765 46,312,644,900
LG전자우 (066575) 38,050 -600 -1.55 38,250 38,600 38,000 36,863 1,404,209,350
엘앤에프 (066970) 81,800 800 .99 80,000 83,000 78,200 211,715 17,135,443,900
세이브존I&C (067830) 1,996 0 0 1,996 2,015 1,982 17,965 35,827,044
셀트리온 (068270) 179,000 -600 -.33 178,200 180,300 175,800 494,889 88,272,182,800
삼성출판사 (068290) 15,180 130 .86 15,050 15,320 14,900 10,099 153,045,920
TKG휴켐스 (069260) 15,910 -350 -2.15 16,230 16,500 15,910 115,851 1,852,872,420
대호에이엘 (069460) 1,164 4 .34 1,160 1,175 1,157 108,254 125,927,032
대웅제약 (069620) 144,400 600 .42 144,400 148,400 141,900 31,588 4,604,278,200
한세엠케이 (069640) 1,178 -3 -.25 1,181 1,181 1,161 2,024 2,374,729
DSR제강 (069730) 3,625 65 1.83 3,565 3,635 3,500 18,316 65,615,555
현대백화점 (069960) 51,600 900 1.78 50,700 52,200 50,500 44,775 2,311,168,100
모나용평 (070960) 4,115 160 4.05 4,000 4,195 3,990 897,029 3,683,154,480
한국금융지주 (071050) 78,000 -2300 -2.86 80,300 80,300 77,900 126,445 9,950,788,700
한국금융지주우 (071055) 55,800 -1000 -1.76 56,400 56,900 55,400 18,012 1,010,976,800
하이스틸 (071090) 2,970 20 .68 3,100 3,185 2,960 841,606 2,575,932,335
지역난방공사 (071320) 42,550 -400 -.93 42,350 42,850 41,950 23,040 973,893,800
롯데하이마트 (071840) 7,210 -120 -1.64 7,280 7,280 7,150 20,819 150,029,550
코아스 (071950) 8,870 -250 -2.74 9,130 9,360 8,680 17,591 155,696,820
HD현대마린엔진 (071970) 26,650 -1500 -5.33 27,700 28,950 26,500 738,320 20,498,950,800
유엔젤 (072130) 5,030 10 .2 5,030 5,100 4,910 200,329 1,004,179,005
농심홀딩스 (072710) 63,300 -200 -.31 62,900 63,600 62,900 2,033 128,866,400
금호타이어 (073240) 5,050 120 2.43 4,945 5,050 4,815 640,275 3,174,929,050
이엔플러스 (074610) 961 6 .63 947 963 932 266,170 251,726,820
새론오토모티브 (075180) 3,325 -85 -2.49 3,410 3,530 3,310 22,008 73,583,400
세진중공업 (075580) 8,240 -260 -3.06 8,350 8,660 8,150 554,379 4,640,841,920
유니퀘스트 (077500) 6,580 40 .61 6,490 6,700 6,360 453,088 2,972,472,890
STX엔진 (077970) 21,400 -600 -2.73 21,850 22,800 21,300 359,134 7,901,764,200
텔코웨어 (078000) 9,000 150 1.69 8,860 9,000 8,790 1,057 9,339,650
에이블씨엔씨 (078520) 6,840 30 .44 6,870 6,870 6,670 47,926 323,564,210
GS (078930) 38,150 -250 -.65 38,250 38,450 38,100 176,999 6,765,937,450
GS우 (078935) 36,650 50 .14 37,000 37,000 36,500 3,140 115,134,900
CJ CGV (079160) 5,150 -30 -.58 5,190 5,270 5,120 137,609 712,622,300
현대리바트 (079430) 7,750 290 3.89 7,470 7,990 7,470 86,371 668,514,770
LIG넥스원 (079550) 253,000 2000 .8 254,000 260,500 250,000 240,539 61,780,917,000
전진건설로봇 (079900) 57,200 2600 4.76 57,500 60,900 56,000 5,090,953 296,290,376,300
휴비스 (079980) 2,535 -15 -.59 2,550 2,550 2,500 29,075 73,331,410
일진다이아 (081000) 11,520 -30 -.26 11,550 11,610 11,480 19,861 228,890,440
휠라홀딩스 (081660) 37,950 -200 -.52 38,000 38,400 37,850 66,736 2,541,172,050
동양생명 (082640) 4,560 -10 -.22 4,560 4,650 4,525 86,436 395,860,600
한화엔진 (082740) 21,350 -800 -3.61 22,100 22,450 21,250 1,849,904 40,343,899,800
그린케미칼 (083420) 7,090 -50 -.7 7,090 7,250 6,990 185,884 1,323,340,310
대한제강 (084010) 15,000 -610 -3.91 15,490 15,490 14,750 81,355 1,215,323,820
동양고속 (084670) 7,090 -50 -.7 7,190 7,190 7,010 1,369 9,680,190
이월드 (084680) 1,418 -6 -.42 1,436 1,436 1,393 180,183 254,329,839
대상홀딩스 (084690) 10,550 -150 -1.4 10,520 10,780 10,430 238,941 2,535,056,510
대상홀딩스우 (084695) 19,800 -500 -2.46 20,050 20,150 19,800 14,486 289,834,020
TBH글로벌 (084870) 1,071 -5 -.46 1,079 1,089 1,040 72,339 76,440,891
엔케이 (085310) 901 -26 -2.8 925 945 901 271,239 250,765,737
미래에셋생명 (085620) 4,400 -75 -1.68 4,520 4,580 4,400 111,801 499,496,430
현대글로비스 (086280) 133,800 800 .6 131,300 136,000 129,300 192,092 25,633,432,300
하나금융지주 (086790) 60,700 -900 -1.46 61,700 62,500 60,700 835,576 51,257,941,300
이리츠코크렙 (088260) 4,045 -15 -.37 4,060 4,085 4,030 29,352 118,982,755
한화생명 (088350) 2,485 -5 -.2 2,490 2,495 2,470 482,608 1,199,227,325
진도 (088790) 1,770 -41 -2.26 1,793 1,802 1,752 29,432 52,263,801
맥쿼리인프라 (088980) 11,110 0 0 11,090 11,150 10,970 911,858 10,110,354,920
HDC현대EP (089470) 3,445 0 0 3,445 3,445 3,400 10,418 35,536,105
제주항공 (089590) 7,350 0 0 7,280 7,380 7,200 166,660 1,219,916,280
롯데렌탈 (089860) 28,200 -500 -1.74 28,400 28,400 27,750 57,354 1,606,079,800
평화산업 (090080) 1,169 39 3.45 1,167 1,283 1,160 2,612,268 3,171,599,995
노루페인트 (090350) 7,620 120 1.6 7,500 7,650 7,450 59,319 450,787,280
노루페인트우 (090355) 11,880 -20 -.17 11,900 11,900 11,800 673 8,004,720
메타랩스 (090370) 1,223 -20 -1.61 1,255 1,255 1,210 35,916 43,954,269
아모레퍼시픽 (090430) 117,500 -1200 -1.01 118,000 119,000 116,100 228,346 26,866,361,600
아모레퍼시픽우 (090435) 35,050 -800 -2.23 36,200 36,200 34,900 19,937 702,792,250
비에이치 (090460) 16,380 970 6.29 15,270 16,530 15,130 463,419 7,438,258,610
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,370 -65 -1.89 3,490 3,490 3,320 3,392,034 11,473,829,095
디아이씨 (092200) 5,280 760 16.81 4,470 5,650 4,380 16,295,105 84,647,704,435
KEC (092220) 919 50 5.75 901 944 872 4,714,518 4,304,561,511
KPX홀딩스 (092230) 54,000 1200 2.27 52,800 54,000 52,800 1,725 92,208,800
기신정기 (092440) 2,435 -15 -.61 2,440 2,455 2,425 4,442 10,813,785
동양피스톤 (092780) 4,435 125 2.9 4,310 5,230 4,240 399,815 1,902,603,265
넥스틸 (092790) 7,950 40 .51 8,050 8,140 7,860 507,772 4,072,001,310
LF (093050) 16,450 140 .86 16,300 16,450 16,220 37,608 614,362,890
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,050 35 1.74 2,025 2,095 1,978 478,896 978,673,114
후성 (093370) 4,955 55 1.12 4,895 4,955 4,750 196,023 948,816,495
효성ITX (094280) 11,890 -130 -1.08 11,930 12,000 11,880 8,914 106,196,980
맵스리얼티1 (094800) 4,075 -25 -.61 4,105 4,115 4,070 44,114 180,350,590
AJ네트웍스 (095570) 4,125 125 3.13 3,980 4,185 3,980 127,767 525,511,040
웅진씽크빅 (095720) 1,558 0 0 1,558 1,563 1,539 83,819 129,803,225
JW홀딩스 (096760) 3,065 20 .66 3,050 3,075 2,995 43,502 132,440,630
SK이노베이션 (096770) 122,100 1000 .83 120,900 123,400 120,000 185,265 22,632,530,700
SK이노베이션우 (096775) 75,800 -200 -.26 76,000 76,300 74,000 1,170 88,081,500
HJ중공업 (097230) 6,350 140 2.25 6,210 6,900 6,190 3,908,240 25,741,150,790
엠씨넥스 (097520) 23,200 -250 -1.07 23,450 23,500 23,050 58,840 1,363,751,550
CJ제일제당 (097950) 250,000 5000 2.04 245,000 252,000 244,000 58,785 14,692,418,000
CJ제일제당 우 (097955) 129,600 200 .15 129,800 130,000 126,300 1,581 204,809,500
SK오션플랜트 (100090) 12,440 180 1.47 12,120 12,650 12,000 123,636 1,531,233,270
비상교육 (100220) 4,445 50 1.14 4,400 4,475 4,335 36,050 171,059,665
진양홀딩스 (100250) 3,065 -10 -.33 3,060 3,070 3,020 54,136 164,718,595
SNT에너지 (100840) 24,150 -1550 -6.03 25,700 26,700 23,900 686,443 17,106,442,500
인바이오젠 (101140) 4,750 -170 -3.46 4,865 4,870 4,740 14,496 69,106,655
해태제과식품 (101530) 5,930 10 .17 5,920 5,990 5,830 19,435 115,027,360
동성케미컬 (102260) 3,770 -25 -.66 3,795 3,820 3,760 31,058 117,146,590
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,820 -270 -2.06 13,090 13,180 12,790 13,443 173,690,330
풍산 (103140) 56,400 1400 2.55 56,100 56,900 54,900 415,248 23,272,954,800
일진전기 (103590) 32,400 -600 -1.82 32,250 33,550 31,750 590,943 19,258,230,400
한국철강 (104700) 7,780 -100 -1.27 7,960 7,960 7,750 16,757 130,427,170
KB금융 (105560) 84,900 -1100 -1.28 85,900 86,900 84,900 1,409,776 120,882,707,600
한세실업 (105630) 13,790 380 2.83 13,550 13,880 13,300 96,541 1,324,953,750
우진 (105840) 7,330 40 .55 7,340 7,450 7,220 136,976 1,005,155,460
미원홀딩스 (107590) 70,500 -1300 -1.81 71,800 71,800 70,300 72 5,148,500
LX세미콘 (108320) 63,500 1000 1.6 61,900 65,200 60,900 97,844 6,268,978,700
LX하우시스 (108670) 30,400 0 0 30,350 30,850 30,050 19,434 591,701,750
LX하우시스우 (108675) 19,450 -310 -1.57 19,760 19,970 19,400 2,880 56,420,260
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,660 170 2.27 7,430 7,680 7,360 29,860 225,861,750
동인기연 (111380) 15,080 -510 -3.27 15,420 15,420 15,060 27,871 422,145,620
영원무역 (111770) 45,700 1150 2.58 44,550 46,150 44,150 80,640 3,676,636,450
씨에스윈드 (112610) 40,050 -350 -.87 40,300 40,650 39,450 226,524 9,077,349,700
GKL (114090) 11,670 -10 -.09 11,690 11,830 11,560 66,529 775,781,780
대성에너지 (117580) 8,040 -10 -.12 8,070 8,070 7,950 40,336 323,461,730
메타케어 (118000) 317 10 3.26 306 327 306 299,009 94,895,622
KC코트렐 (119650) 505 -32 -5.96 537 544 492 271,448 138,916,422
조선선재 (120030) 97,900 -100 -.1 98,700 99,500 97,300 2,680 263,881,500
코오롱인더 (120110) 28,000 -500 -1.75 28,200 28,300 27,800 75,240 2,108,895,650
코오롱인더우 (120115) 18,720 0 0 18,720 18,770 18,670 1,663 31,101,730
아이마켓코리아 (122900) 7,700 0 0 7,650 7,720 7,630 28,096 215,536,830
한국화장품 (123690) 6,170 30 .49 6,140 6,180 5,990 36,674 223,473,610
SJM (123700) 2,825 5 .18 2,795 3,070 2,780 81,542 234,606,620
한국자산신탁 (123890) 2,745 -40 -1.44 2,785 2,805 2,745 507,368 1,405,531,905
현대퓨처넷 (126560) 3,280 -10 -.3 3,290 3,330 3,220 105,270 342,409,245
수산인더스트리 (126720) 20,400 200 .99 20,200 20,600 20,050 19,918 405,242,600
대성산업 (128820) 3,165 40 1.28 3,150 3,185 3,115 73,839 232,066,700
한미약품 (128940) 263,500 6000 2.33 259,500 266,500 259,000 65,194 17,182,986,500
인터지스 (129260) 2,345 25 1.08 2,315 2,350 2,290 83,981 195,175,375
한전산업 (130660) 11,210 0 0 11,340 11,480 11,010 300,638 3,397,109,090
화인베스틸 (133820) 1,108 6 .54 1,100 1,130 1,089 82,811 91,694,997
미원화학 (134380) 75,700 -800 -1.05 75,200 75,800 75,000 191 14,391,300
시디즈 (134790) 23,950 1200 5.27 22,750 24,500 22,700 13,848 331,170,150
선진 (136490) 5,590 10 .18 5,570 5,600 5,480 29,363 162,823,290
에스디바이오센서 (137310) 10,620 -430 -3.89 11,040 11,040 10,590 217,126 2,325,461,540
메리츠금융지주 (138040) 110,100 -200 -.18 110,500 111,500 109,500 190,400 21,083,929,900
코오롱ENP (138490) 5,740 -10 -.17 5,750 5,810 5,670 89,084 511,476,810
BNK금융지주 (138930) 11,550 -110 -.94 11,670 11,760 11,520 1,014,870 11,803,528,040
DGB금융지주 (139130) 9,300 20 .22 9,270 9,460 9,260 681,145 6,385,592,480
이마트 (139480) 62,600 -700 -1.11 63,300 63,300 62,400 84,519 5,300,452,200
아주스틸 (139990) 3,985 35 .89 3,900 3,985 3,900 17,539 69,129,100
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,000 -20 -.99 2,020 2,025 1,993 1,474 2,950,312
다이나믹디자인 (145210) 1,335 5 .38 1,330 1,344 1,305 58,126 77,009,664
케이탑리츠 (145270) 964 -7 -.72 979 979 959 226,866 219,204,610
덴티움 (145720) 71,100 0 0 71,300 72,700 70,400 52,813 3,779,142,000
삼양사 (145990) 44,800 -600 -1.32 45,300 45,300 44,650 8,295 372,231,800
삼양사우 (145995) 28,200 300 1.08 27,950 28,200 27,900 154 4,299,600
한국ANKOR유전 (152550) 299 -6 -1.97 303 316 290 6,360,252 1,922,719,579
DSR (155660) 3,900 120 3.17 3,800 4,045 3,730 32,944 128,609,865
애경케미칼 (161000) 7,070 140 2.02 6,930 7,140 6,730 184,267 1,284,624,600
한국타이어앤테크놀로지 (161390) 37,450 -400 -1.06 37,700 37,850 36,750 376,969 14,061,782,050
한국콜마 (161890) 59,700 -300 -.5 60,100 60,500 58,700 112,040 6,701,631,700
동일고무벨트 (163560) 7,420 20 .27 7,460 7,520 7,350 57,341 426,569,270
한국패러랠 (168490) 129 1 .78 129 130 126 818,335 104,588,975
동아에스티 (170900) 51,000 200 .39 50,300 51,600 50,000 20,761 1,054,065,000
JB금융지주 (175330) 18,340 -620 -3.27 18,960 19,010 18,110 728,325 13,425,147,740
PI첨단소재 (178920) 20,900 1430 7.34 19,560 21,250 19,250 240,255 4,970,851,800
한진칼 (180640) 79,200 -100 -.13 80,700 80,700 78,600 40,563 3,233,733,800
한진칼우 (18064K) 23,950 -50 -.21 24,200 24,200 23,900 479 11,458,450
NHN (181710) 19,060 -440 -2.26 19,500 19,720 19,020 54,820 1,052,075,290
아세아시멘트 (183190) 10,570 30 .28 10,540 10,590 10,490 31,450 331,457,490
종근당 (185750) 82,500 100 .12 82,700 82,800 81,000 29,633 2,430,546,900
더블유게임즈 (192080) 49,300 150 .31 48,850 50,300 48,650 36,367 1,805,515,000
쿠쿠홀딩스 (192400) 22,700 -50 -.22 22,800 22,800 22,500 7,658 173,101,350
드림텍 (192650) 7,680 300 4.07 7,260 7,680 7,260 384,872 2,905,657,680
코스맥스 (192820) 155,800 0 0 155,900 160,000 153,300 69,892 11,013,034,600
제이에스코퍼레이션 (194370) 14,240 -70 -.49 14,310 14,360 14,200 15,625 222,790,720
해성디에스 (195870) 26,150 350 1.36 25,700 26,400 24,600 112,493 2,876,243,000
서연이화 (200880) 12,190 -190 -1.53 12,370 12,370 11,920 87,388 1,059,494,430
스타에스엠리츠 (204210) 2,035 -10 -.49 2,045 2,050 1,965 23,219 46,883,286
HL만도 (204320) 44,000 -350 -.79 44,350 44,800 43,500 258,696 11,372,863,150
삼성바이오로직스 (207940) 1,130,000 -30000 -2.59 1,160,000 1,163,000 1,127,000 97,885 112,275,328,000
디와이파워 (210540) 12,130 10 .08 12,130 12,200 12,010 21,153 256,459,070
SK디앤디 (210980) 6,540 80 1.24 6,600 6,600 6,400 35,793 232,723,740
한솔제지 (213500) 8,550 50 .59 8,460 8,550 8,450 38,839 329,735,590
이노션 (214320) 18,530 60 .32 18,450 18,680 18,400 49,268 914,862,570
금호에이치티 (214330) 635 -12 -1.85 652 655 623 1,597,149 1,014,231,231
경보제약 (214390) 6,190 -110 -1.75 6,140 6,330 6,040 56,522 345,368,830
토니모리 (214420) 6,200 0 0 6,100 6,280 5,990 100,387 619,089,200
잇츠한불 (226320) 12,020 330 2.82 11,690 12,070 11,480 20,881 245,742,450
현대코퍼레이션홀딩스 (227840) 10,320 10 .1 10,350 10,390 10,280 9,777 100,904,180
LS에코에너지 (229640) 41,300 -1200 -2.82 42,500 42,700 41,050 295,160 12,277,730,400
JW생명과학 (234080) 10,540 0 0 10,580 10,630 10,440 38,320 403,889,260
두산밥캣 (241560) 47,150 -900 -1.87 47,850 48,650 46,800 417,732 20,002,962,900
화승엔터프라이즈 (241590) 10,140 -300 -2.87 10,250 10,590 10,070 225,084 2,311,082,240
에이플러스에셋 (244920) 4,180 55 1.33 4,130 4,190 4,075 60,811 251,404,935
솔루엠 (248070) 18,560 -90 -.48 18,590 18,720 18,350 98,485 1,828,226,770
샘표식품 (248170) 25,700 0 0 26,100 26,400 25,700 20,441 531,136,950
일동제약 (249420) 11,430 200 1.78 11,240 11,480 11,050 53,181 602,290,820
넷마블 (251270) 45,450 950 2.13 44,500 45,850 44,500 100,326 4,562,644,650
크래프톤 (259960) 377,500 -5500 -1.44 382,000 390,000 376,500 151,611 58,031,500,500
크라운제과 (264900) 8,030 -20 -.25 8,000 8,060 7,940 10,628 84,934,860
크라운제과우 (26490K) 9,650 110 1.15 9,650 9,650 9,570 499 4,781,690
HD현대 (267250) 77,700 -900 -1.15 78,900 79,500 77,500 249,877 19,613,676,000
HD현대일렉트릭 (267260) 378,500 -12500 -3.2 387,000 387,500 375,000 293,410 111,103,593,000
HD현대건설기계 (267270) 72,900 0 0 76,100 77,500 72,500 600,501 45,263,224,700
경동도시가스 (267290) 17,490 -40 -.23 17,590 17,590 17,440 3,627 63,354,960
아시아나IDT (267850) 11,960 -10 -.08 12,050 12,080 11,860 8,621 102,694,780
미원에스씨 (268280) 141,000 -4500 -3.09 145,300 145,300 135,600 1,985 278,694,900
오리온 (271560) 104,500 1300 1.26 103,200 105,000 102,600 104,165 10,874,330,500
일진하이솔루스 (271940) 15,730 130 .83 15,500 15,730 15,140 50,422 774,654,290
제일약품 (271980) 11,250 -190 -1.66 11,430 12,200 11,170 41,818 485,208,320
한화시스템 (272210) 24,800 -500 -1.98 25,650 26,150 24,550 3,748,000 94,986,242,450
진에어 (272450) 9,630 20 .21 9,620 9,940 9,550 234,304 2,278,790,220
삼양패키징 (272550) 15,140 0 0 15,080 15,160 15,010 7,974 120,481,110
에이피알 (278470) 48,350 -1150 -2.32 49,500 51,900 47,650 842,283 41,671,223,300
롯데웰푸드 (280360) 108,700 3800 3.62 107,700 110,900 106,000 35,747 3,899,398,500
케이씨텍 (281820) 32,200 600 1.9 31,000 32,550 30,550 107,479 3,413,203,350
BGF리테일 (282330) 99,500 -3800 -3.68 103,900 103,900 99,300 102,503 10,269,963,500
쿠쿠홈시스 (284740) 19,520 -330 -1.66 19,840 19,840 19,340 25,928 505,646,530
SK케미칼 (285130) 43,000 2050 5.01 41,100 43,500 41,100 77,951 3,324,649,700
SK케미칼우 (28513K) 19,800 1060 5.66 19,750 19,810 19,100 9,547 187,673,940
롯데이노베이트 (286940) 19,730 10 .05 19,600 20,000 19,380 25,619 504,885,970
하나제약 (293480) 10,200 20 .2 10,220 10,220 10,130 13,601 138,300,480
신한알파리츠 (293940) 5,730 -20 -.35 5,750 5,770 5,730 115,131 661,919,660
HDC현대산업개발 (294870) 18,110 10 .06 18,100 18,400 17,690 396,296 7,217,270,380
효성화학 (298000) 36,300 -900 -2.42 37,200 37,200 36,050 8,009 290,356,300
효성티앤씨 (298020) 219,500 0 0 221,000 221,500 217,000 7,557 1,661,611,000
효성중공업 (298040) 488,000 -15000 -2.98 493,500 505,000 486,500 80,813 39,792,883,500
HS효성첨단소재 (298050) 196,200 -1400 -.71 197,100 197,600 192,300 11,709 2,278,176,000
에어부산 (298690) 2,345 25 1.08 2,325 2,355 2,310 218,664 511,678,990
한일시멘트 (300720) 15,040 -130 -.86 15,140 15,200 14,920 37,227 560,534,580
SK바이오사이언스 (302440) 48,850 600 1.24 48,300 49,500 47,600 97,883 4,781,994,700
세아제강 (306200) 143,100 1800 1.27 137,100 144,000 137,100 23,699 3,349,635,900
현대오토에버 (307950) 150,800 3100 2.1 147,300 153,200 147,200 143,731 21,774,463,900
씨티알모빌리티 (308170) 5,770 0 0 5,730 5,900 5,670 2,661 15,361,700
우리금융지주 (316140) 16,310 920 5.98 15,810 16,590 15,810 6,554,417 106,640,661,080
자이에스앤디 (317400) 3,185 135 4.43 3,050 3,195 3,020 54,168 169,294,605
HD현대에너지솔루션 (322000) 24,150 -350 -1.43 24,400 24,400 23,600 135,007 3,223,389,550
카카오뱅크 (323410) 23,150 150 .65 23,000 23,500 23,000 767,404 17,865,781,050
SK바이오팜 (326030) 124,700 -3200 -2.5 128,300 128,900 122,500 519,046 65,007,340,900
HD현대중공업 (329180) 301,000 -10000 -3.22 312,500 325,500 300,000 467,160 146,295,800,000
롯데리츠 (330590) 3,160 40 1.28 3,145 3,165 3,120 217,112 684,099,810
이지스밸류리츠 (334890) 4,225 -15 -.35 4,225 4,230 4,195 38,412 161,920,800
두산퓨얼셀 (336260) 15,450 -400 -2.52 15,580 15,660 15,100 323,176 4,959,942,010
두산퓨얼셀1우 (33626K) 4,725 -40 -.84 4,770 4,770 4,685 9,056 42,649,135
두산퓨얼셀2우B (33626L) 8,000 10 .13 7,940 8,000 7,830 190 1,513,500
솔루스첨단소재 (336370) 9,630 400 4.33 9,140 9,650 8,880 324,220 3,044,045,690
솔루스첨단소재1우 (33637K) 2,100 15 .72 2,095 2,110 2,030 88,917 183,235,405
솔루스첨단소재2우B (33637L) 4,295 -50 -1.15 4,200 4,390 4,200 18,858 80,699,975
NH프라임리츠 (338100) 4,235 20 .47 4,245 4,245 4,190 6,368 26,867,825
교촌에프앤비 (339770) 5,320 80 1.53 5,240 5,380 5,150 76,977 406,460,720
KCC글라스 (344820) 35,250 -50 -.14 35,350 35,350 35,000 14,641 515,361,000
제이알글로벌리츠 (348950) 2,465 -40 -1.6 2,505 2,505 2,435 285,189 704,203,315
이지스레지던스리츠 (350520) 3,945 15 .38 3,930 3,955 3,805 53,467 210,323,455
하이브 (352820) 238,000 3500 1.49 240,000 245,500 236,500 235,775 56,794,738,000
대덕전자 (353200) 19,000 300 1.6 18,490 19,090 18,090 543,501 10,158,790,910
대덕전자1우 (35320K) 8,120 30 .37 8,010 8,180 7,800 15,130 121,691,480
코람코라이프인프라리츠 (357120) 3,990 0 0 3,955 3,995 3,945 74,112 294,722,165
미래에셋맵스리츠 (357250) 2,490 -30 -1.19 2,535 2,540 2,490 42,110 105,262,995
마스턴프리미어리츠 (357430) 1,490 -3 -.2 1,500 1,500 1,490 29,824 44,495,185
SK아이이테크놀로지 (361610) 23,500 600 2.62 22,700 23,700 22,150 140,796 3,256,650,650
티와이홀딩스 (363280) 2,490 -15 -.6 2,495 2,495 2,470 17,953 44,596,275
티와이홀딩스우 (36328K) 4,010 -70 -1.72 4,095 4,095 3,890 2,839 11,336,495
ESR켄달스퀘어리츠 (365550) 4,700 60 1.29 4,655 4,745 4,585 140,528 659,358,970
한컴라이프케어 (372910) 3,215 15 .47 3,180 3,245 3,145 123,657 396,240,120
LG에너지솔루션 (373220) 346,500 10500 3.13 333,000 349,500 329,000 230,067 78,377,218,500
DL이앤씨 (375500) 37,250 350 .95 36,700 37,500 36,550 336,581 12,497,550,250
DL이앤씨우 (37550K) 16,280 30 .18 16,400 16,400 15,740 2,653 42,991,810
DL이앤씨2우(전환) (37550L) 22,550 250 1.12 22,450 22,700 22,000 5,224 117,486,900
디앤디플랫폼리츠 (377190) 3,030 40 1.34 3,010 3,050 2,990 83,847 253,716,395
카카오페이 (377300) 31,850 -200 -.62 32,250 32,850 31,700 538,623 17,373,549,150
바이오노트 (377740) 4,795 -55 -1.13 4,850 4,890 4,795 84,241 405,633,830
화승알앤에이 (378850) 2,825 -10 -.35 2,845 2,850 2,805 20,655 58,252,035
케이카 (381970) 13,540 -130 -.95 13,670 13,790 13,540 65,744 899,623,220
F&F (383220) 68,600 1600 2.39 68,500 69,700 66,600 106,221 7,330,373,100
LX홀딩스 (383800) 6,910 -10 -.14 6,920 6,940 6,870 117,453 810,465,280
LX홀딩스1우 (38380K) 7,970 -80 -.99 8,050 8,110 7,880 780 6,236,470
SK리츠 (395400) 4,945 40 .82 4,900 4,975 4,860 256,407 1,269,096,235
미래에셋글로벌리츠 (396690) 2,600 0 0 2,600 2,605 2,570 58,947 152,410,575
NH올원리츠 (400760) 3,385 10 .3 3,335 3,385 3,335 59,497 200,559,080
SK스퀘어 (402340) 93,200 -2200 -2.31 94,500 95,100 92,100 260,271 24,456,074,700
쏘카 (403550) 15,290 -90 -.59 15,420 15,590 15,290 4,233 65,101,460
신한서부티엔디리츠 (404990) 3,450 -25 -.72 3,435 3,490 3,420 59,235 204,067,625
KB발해인프라 (415640) 7,520 -60 -.79 7,540 7,630 7,490 46,066 347,105,850
코람코더원리츠 (417310) 4,545 30 .66 4,500 4,570 4,490 24,917 112,783,805
KB스타리츠 (432320) 3,150 -65 -2.02 3,220 3,220 3,130 135,847 427,556,070
HD현대마린솔루션 (443060) 157,100 -11400 -6.77 168,500 170,500 156,700 144,657 23,322,219,500
유니드비티플러스 (446070) 3,580 70 1.99 3,510 3,700 3,480 49,270 177,534,510
삼성FN리츠 (448730) 4,460 -15 -.34 4,475 4,495 4,460 48,134 215,333,530
에코프로머티 (450080) 68,000 900 1.34 66,200 68,800 65,100 366,431 24,447,306,300
코오롱모빌리티그룹 (450140) 2,850 0 0 2,900 3,020 2,850 1,035,895 3,021,707,950
코오롱모빌리티그룹우 (45014K) 4,610 -105 -2.23 4,645 4,695 4,600 22,298 103,511,655
한화리츠 (451800) 3,455 25 .73 3,435 3,460 3,425 210,117 723,433,895
한화갤러리아 (452260) 1,173 14 1.21 1,159 1,175 1,138 337,512 390,822,665
한화갤러리아우 (45226K) 2,305 5 .22 2,275 2,310 2,270 2,339 5,345,325
현대그린푸드 (453340) 13,500 -150 -1.1 13,630 13,660 13,130 110,295 1,476,268,340
두산로보틱스 (454910) 69,800 0 0 70,000 73,000 69,200 1,141,887 81,200,219,300
OCI (456040) 62,200 -6100 -8.93 68,300 68,300 61,300 243,177 15,222,208,700
이수스페셜티케미컬 (457190) 41,700 8150 24.29 33,500 43,200 33,350 3,301,254 131,364,300,550
동국씨엠 (460850) 6,160 30 .49 6,090 6,170 5,900 202,734 1,225,377,210
동국제강 (460860) 7,910 -310 -3.77 8,190 8,330 7,830 267,872 2,136,451,540
조선내화 (462520) 14,780 -50 -.34 14,830 14,880 14,710 3,100 45,788,720
시프트업 (462870) 63,800 3100 5.11 60,900 64,800 60,800 336,419 21,296,692,300
STX그린로지스 (465770) 8,740 120 1.39 8,620 9,030 8,450 79,849 694,309,910
SK이터닉스 (475150) 11,700 -130 -1.1 11,790 11,810 11,500 277,540 3,281,645,720
더본코리아 (475560) 30,050 150 .5 29,950 30,100 29,400 60,249 1,799,712,800
신한글로벌액티브리츠 (481850) 1,555 -130 -7.72 1,652 1,657 1,530 803,306 1,246,608,452
엠앤씨솔루션 (484870) 60,700 -3700 -5.75 64,600 65,800 59,900 143,936 9,033,467,400
HS효성 (487570) 29,400 -50 -.17 29,150 29,400 29,050 2,832 82,720,950
한화비전 (489790) 39,250 -200 -.51 40,000 40,800 38,000 3,028,417 119,355,884,700
GS피앤엘 (499790) 20,350 -200 -.97 20,400 20,850 20,100 39,376 801,986,900
엘브이엠씨홀딩스 (900140) 1,633 -17 -1.03 1,645 1,650 1,608 347,951 564,758,753
프레스티지바이오파마 (950210) 15,000 -240 -1.57 15,230 15,230 14,880 1,314,394 19,552,926,200

Leave a Comment