KOSPI 20250212

KOSPI 일별 조회 데이터 [962] (2025-02-12)

by


공공데이터 금융위원회 주식시제정보 제공 데이터

종목명 종가 전일대비 등락률 시가 고가 저가 거래량 거래대금
동화약품 (000020) 6,060 -20 -.33 6,080 6,100 6,010 48,932 295,065,180
KR모터스 (000040) 390 -7 -1.76 397 404 381 209,720 82,417,012
경방 (000050) 6,340 -50 -.78 6,380 6,380 6,250 7,339 46,147,120
삼양홀딩스 (000070) 63,100 -200 -.32 63,500 63,600 63,100 2,679 169,313,500
삼양홀딩스우 (000075) 50,200 100 .2 50,100 50,300 50,100 378 18,987,600
하이트진로 (000080) 19,100 -20 -.1 19,180 19,210 19,090 96,977 1,857,669,690
하이트진로2우B (000087) 15,190 60 .4 15,260 15,260 15,120 445 6,738,060
유한양행 (000100) 127,200 -8500 -6.26 136,800 136,900 126,500 1,833,261 239,466,434,800
유한양행우 (000105) 113,200 -7400 -6.14 122,800 122,800 112,600 18,813 2,192,988,700
CJ대한통운 (000120) 94,300 5400 6.07 90,400 94,800 88,800 286,213 26,649,530,600
하이트진로홀딩스 (000140) 8,740 -50 -.57 8,870 8,870 8,720 13,039 114,054,580
하이트진로홀딩스우 (000145) 10,120 50 .5 10,110 10,140 10,080 198 2,005,220
두산 (000150) 313,000 16500 5.56 300,000 313,000 291,500 55,069 16,839,603,500
두산우 (000155) 137,600 4200 3.15 133,600 137,800 130,500 18,885 2,535,460,800
두산2우B (000157) 123,000 5200 4.41 118,300 123,000 115,600 2,052 247,269,300
성창기업지주 (000180) 1,310 -29 -2.17 1,327 1,338 1,308 36,774 48,437,002
DL (000210) 31,750 -300 -.94 32,450 32,450 31,650 25,874 827,325,650
DL우 (000215) 18,920 -190 -.99 19,110 19,110 18,740 184 3,481,650
유유제약 (000220) 4,650 -20 -.43 4,690 4,715 4,605 53,791 249,596,175
유유제약1우 (000225) 4,785 -45 -.93 4,865 4,865 4,710 3,306 15,791,390
유유제약2우B (000227) 9,840 0 0 9,840 9,840 9,790 924 9,071,400
일동홀딩스 (000230) 6,310 -10 -.16 6,420 6,430 6,310 22,834 144,832,230
한국앤컴퍼니 (000240) 15,850 -10 -.06 15,860 15,940 15,770 47,502 753,629,590
기아 (000270) 91,700 -2100 -2.24 93,300 94,100 91,400 1,688,145 155,781,628,600
대유플러스 (000300) 1,984 0 0 0 0 0 0 0
노루홀딩스 (000320) 13,590 460 3.5 13,140 13,620 13,130 87,453 1,179,230,230
노루홀딩스우 (000325) 28,600 0 0 29,050 29,050 28,300 341 9,718,950
한화손해보험 (000370) 3,970 15 .38 3,955 4,050 3,930 317,531 1,260,665,860
삼화페인트 (000390) 6,210 -40 -.64 6,250 6,300 6,200 26,614 165,577,960
롯데손해보험 (000400) 1,775 -16 -.89 1,799 1,799 1,746 420,026 738,664,685
대원강업 (000430) 3,730 -15 -.4 3,745 3,770 3,720 42,955 160,431,865
CR홀딩스 (000480) 5,480 -10 -.18 5,490 5,520 5,450 12,358 67,560,480
대동 (000490) 13,270 790 6.33 12,720 13,650 12,610 6,232,345 82,309,508,540
가온전선 (000500) 57,100 700 1.24 56,700 59,300 54,600 97,944 5,611,438,900
삼일제약 (000520) 13,200 -240 -1.79 13,450 13,750 13,100 183,018 2,435,761,330
흥국화재 (000540) 3,275 -95 -2.82 3,370 3,370 3,275 67,757 223,413,150
흥국화재우 (000545) 5,050 -70 -1.37 5,110 5,110 5,050 3,398 17,171,630
CS홀딩스 (000590) 71,600 300 .42 70,900 72,000 70,500 632 44,913,100
동아쏘시오홀딩스 (000640) 99,600 100 .1 101,300 101,300 98,300 6,258 622,802,400
천일고속 (000650) 39,400 0 0 39,100 40,800 38,050 146 5,766,000
SK하이닉스 (000660) 198,900 -800 -.4 196,500 199,900 196,000 2,884,072 571,551,165,100
영풍 (000670) 408,000 -4500 -1.09 412,500 412,500 405,500 1,942 792,274,000
LS네트웍스 (000680) 4,190 715 20.58 3,480 4,420 3,305 21,112,660 87,810,497,915
유수홀딩스 (000700) 5,270 -20 -.38 5,290 5,310 5,250 14,549 76,739,180
현대건설 (000720) 32,300 -400 -1.22 32,050 32,650 31,600 648,044 20,893,386,700
현대건설우 (000725) 48,400 400 .83 48,200 48,450 47,550 1,217 58,461,200
이화산업 (000760) 10,440 -100 -.95 10,540 10,540 10,440 329 3,456,980
삼성화재 (000810) 373,500 6000 1.63 363,500 376,000 363,500 115,460 42,953,491,362
삼성화재우 (000815) 277,500 -500 -.18 279,000 280,000 277,000 8,781 2,442,283,000
화천기공 (000850) 27,450 750 2.81 26,950 27,550 26,700 12,541 340,542,100
강남제비스코 (000860) 24,300 100 .41 24,500 24,500 24,000 5,834 140,970,000
한화 (000880) 37,700 5200 16 33,000 38,550 32,400 3,596,243 130,757,201,650
한화우 (000885) 40,100 1300 3.35 39,150 40,200 39,150 2,376 94,571,300
한화3우B (00088K) 17,150 1050 6.52 16,130 17,920 16,120 661,294 11,348,458,320
보해양조 (000890) 448 -5 -1.1 457 468 444 256,515 116,113,725
유니온 (000910) 6,300 -650 -9.35 6,750 6,780 6,240 2,273,230 14,818,344,640
전방 (000950) 18,130 -180 -.98 18,300 18,550 18,100 563 10,201,400
한국주철관 (000970) 6,030 -20 -.33 6,110 6,110 6,030 11,733 70,990,410
DB하이텍 (000990) 42,800 0 0 43,200 43,750 42,350 638,136 27,510,766,400
페이퍼코리아 (001020) 799 24 3.1 775 799 762 36,239 28,110,116
CJ (001040) 96,100 1800 1.91 94,000 96,900 93,600 59,658 5,701,778,200
CJ우 (001045) 57,800 0 0 57,500 58,000 56,000 1,028 59,242,800
CJ4우(전환) (00104K) 80,300 1200 1.52 78,400 80,300 78,400 4,870 386,185,200
JW중외제약 (001060) 23,450 -250 -1.05 23,650 23,700 23,200 69,696 1,630,842,750
JW중외제약우 (001065) 29,650 0 0 29,650 29,650 29,300 18 533,000
JW중외제약2우B (001067) 59,800 -400 -.66 59,900 59,900 59,800 10 598,200
대한방직 (001070) 5,600 -80 -1.41 5,690 5,720 5,560 4,712 26,368,150
만호제강 (001080) 23,150 -1000 -4.14 24,000 24,350 23,100 1,884 44,902,350
LX인터내셔널 (001120) 27,100 100 .37 27,150 27,500 27,100 163,550 4,460,298,500
대한제분 (001130) 128,000 -800 -.62 128,000 128,500 127,000 1,031 131,736,500
국보 (001140) 2,110 0 0 0 0 0 0 0
유진투자증권 (001200) 2,410 15 .63 2,400 2,425 2,385 284,833 685,558,700
금호전기 (001210) 820 2 .24 818 826 800 208,424 168,865,877
동국홀딩스 (001230) 7,190 40 .56 7,150 7,230 7,130 16,100 115,693,390
GS글로벌 (001250) 2,525 -10 -.39 2,535 2,540 2,520 538,180 1,361,269,460
남광토건 (001260) 7,940 -110 -1.37 8,050 8,100 7,900 19,075 152,236,810
부국증권 (001270) 27,100 -100 -.37 27,300 27,300 26,850 2,809 76,359,050
부국증권우 (001275) 21,650 -200 -.92 21,850 21,850 21,550 723 15,596,500
상상인증권 (001290) 422 -1 -.24 423 431 421 139,414 59,142,112
백광산업 (001340) 6,860 -220 -3.11 6,950 7,080 6,780 212,583 1,471,619,210
삼성제약 (001360) 1,472 -23 -1.54 1,491 1,495 1,467 153,047 225,730,331
SG글로벌 (001380) 3,430 -205 -5.64 3,615 3,615 3,390 1,035,869 3,606,622,915
KG케미칼 (001390) 3,760 20 .53 3,770 3,775 3,700 87,168 326,051,480
태원물산 (001420) 3,525 -15 -.42 3,615 3,615 3,415 3,363 11,777,345
세아베스틸지주 (001430) 18,350 370 2.06 18,000 18,370 17,810 87,365 1,581,084,170
대한전선 (001440) 12,930 210 1.65 12,660 13,000 12,540 1,760,636 22,582,067,230
현대해상 (001450) 23,900 -100 -.42 23,950 24,050 23,800 198,097 4,735,791,350
BYC (001460) 27,700 -450 -1.6 28,300 28,300 27,700 2,122 59,171,650
BYC우 (001465) 12,510 -80 -.64 12,520 12,580 12,370 3,172 39,427,890
삼부토건 (001470) 949 8 .85 945 977 937 8,685,863 8,310,655,086
현대차증권 (001500) 6,160 -10 -.16 6,110 6,190 6,110 191,385 1,180,498,130
SK증권 (001510) 473 -1 -.21 471 474 470 642,496 303,236,511
SK증권우 (001515) 1,698 39 2.35 1,698 1,699 1,680 7,039 11,911,974
동양 (001520) 658 -18 -2.66 676 677 658 800,939 536,860,966
동양우 (001525) 4,080 30 .74 4,115 4,170 4,060 2,011 8,343,400
동양2우B (001527) 8,530 -10 -.12 8,500 8,530 8,430 919 7,761,060
DI동일 (001530) 46,900 750 1.63 46,050 47,200 45,900 42,500 1,985,379,850
조비 (001550) 10,740 -200 -1.83 10,890 10,900 10,730 18,362 198,149,950
제일연마 (001560) 9,880 90 .92 9,770 9,900 9,490 19,202 185,035,500
금양 (001570) 16,880 -240 -1.4 17,200 17,250 16,870 634,034 10,761,038,770
케이비아이동국실업 (001620) 482 -7 -1.43 489 489 482 52,251 25,275,142
종근당홀딩스 (001630) 44,150 -700 -1.56 44,850 44,900 44,100 10,132 448,704,750
대상 (001680) 21,100 -50 -.24 21,150 21,450 20,950 88,999 1,886,390,150
대상우 (001685) 16,200 10 .06 16,200 16,240 16,000 12,794 207,148,440
신영증권 (001720) 79,100 -100 -.13 78,700 80,500 78,700 4,014 319,422,800
SK네트웍스 (001740) 4,340 145 3.46 4,275 4,450 4,255 1,096,715 4,753,290,850
한양증권 (001750) 12,000 180 1.52 11,810 12,040 11,790 18,279 218,202,330
한양증권우 (001755) 12,750 -10 -.08 12,760 12,880 12,710 1,391 17,744,420
SHD (001770) 14,690 0 0 14,690 14,690 14,450 321 4,684,100
알루코 (001780) 2,170 -60 -2.69 2,165 2,255 2,130 3,579,376 7,817,381,725
대한제당 (001790) 2,665 -5 -.19 2,660 2,670 2,650 39,497 105,222,815
대한제당우 (001795) 2,235 -5 -.22 2,240 2,240 2,220 6,527 14,550,195
오리온홀딩스 (001800) 15,280 0 0 15,270 15,420 15,210 114,928 1,758,892,540
삼화콘덴서 (001820) 30,700 -250 -.81 30,600 31,550 30,300 82,875 2,551,543,100
KISCO홀딩스 (001940) 18,290 -160 -.87 18,290 18,450 18,230 10,177 186,090,450
코오롱 (002020) 14,910 150 1.02 14,750 15,010 14,650 76,903 1,146,646,030
코오롱우 (002025) 12,210 -20 -.16 12,230 12,360 12,160 1,323 16,209,940
아세아 (002030) 247,000 -1500 -.6 248,500 248,500 245,500 1,078 266,318,000
비비안 (002070) 831 10 1.22 828 850 824 110,243 91,807,419
경농 (002100) 9,060 -30 -.33 9,140 9,140 9,050 9,402 85,318,750
고려산업 (002140) 2,875 -125 -4.17 2,955 2,955 2,875 334,280 972,541,315
도화엔지니어링 (002150) 6,660 -90 -1.33 6,710 6,750 6,660 25,589 170,914,610
삼양통상 (002170) 47,650 200 .42 47,500 48,100 47,500 4,551 217,131,100
한국수출포장 (002200) 2,645 -20 -.75 2,665 2,695 2,495 134,538 352,413,475
동성제약 (002210) 4,115 -25 -.6 4,140 4,140 4,015 116,658 475,784,495
한일철강 (002220) 1,898 19 1.01 1,879 1,909 1,877 52,957 100,208,686
고려제강 (002240) 18,030 -110 -.61 18,150 18,160 18,000 5,307 95,937,140
아세아제지 (002310) 7,450 -60 -.8 7,390 7,480 7,360 163,215 1,210,429,100
한진 (002320) 19,380 20 .1 19,470 19,560 19,300 14,181 275,735,380
넥센타이어 (002350) 5,330 -10 -.19 5,340 5,380 5,260 128,685 686,640,230
넥센타이어1우B (002355) 2,760 -20 -.72 2,790 2,860 2,755 27,815 77,916,950
SH에너지화학 (002360) 500 -3 -.6 502 504 499 237,175 118,847,582
KCC (002380) 267,500 1000 .38 269,000 271,500 265,500 17,262 4,635,341,000
한독 (002390) 11,540 -20 -.17 11,510 11,620 11,390 20,156 231,549,550
범양건영 (002410) 3,445 175 5.35 3,435 3,485 3,270 5,050,547 17,051,419,355
세기상사 (002420) 5,340 -10 -.19 5,280 5,390 5,260 2,499 13,230,520
삼익악기 (002450) 1,255 46 3.8 1,209 1,268 1,200 583,651 722,186,482
HS화성 (002460) 9,470 -20 -.21 9,480 9,640 9,470 5,777 54,916,560
조흥 (002600) 164,000 -2600 -1.56 165,200 165,200 164,000 29 4,775,700
제일파마홀딩스 (002620) 7,380 10 .14 7,290 7,470 7,230 8,714 64,345,470
오리엔트바이오 (002630) 1,355 -53 -3.76 1,399 1,431 1,352 4,085,442 5,671,099,818
동일제강 (002690) 1,250 -30 -2.34 1,268 1,270 1,240 8,963 11,219,341
신일전자 (002700) 1,405 -10 -.71 1,415 1,420 1,395 192,085 271,117,645
TCC스틸 (002710) 23,950 50 .21 23,800 24,150 23,300 123,566 2,946,304,850
국제약품 (002720) 4,905 -45 -.91 4,975 5,380 4,870 932,472 4,764,298,010
보락 (002760) 1,077 -19 -1.73 1,096 1,100 1,077 156,836 169,698,274
진흥기업 (002780) 837 15 1.82 825 845 815 371,078 309,643,432
진흥기업우B (002785) 3,150 15 .48 3,085 3,250 3,085 3,425 10,733,500
진흥기업2우B (002787) 9,830 90 .92 9,750 9,830 9,740 8 78,110
아모레G (002790) 21,650 100 .46 21,750 22,050 21,600 177,529 3,870,858,800
아모레G우 (002795) 8,970 0 0 9,000 9,000 8,900 10,461 93,525,960
아모레G3우(전환) (00279K) 18,070 70 .39 18,020 18,120 17,900 3,651 65,683,540
삼영무역 (002810) 12,700 -30 -.24 12,730 12,750 12,570 6,518 82,560,850
SUN&L (002820) 2,835 25 .89 2,810 2,890 2,750 13,767 38,621,225
미원상사 (002840) 175,900 -100 -.06 176,000 176,600 173,800 1,572 275,860,600
신풍 (002870) 1,288 -60 -4.45 1,348 1,368 1,288 86,049 114,202,942
대유에이텍 (002880) 1,028 -10 -.96 1,037 1,049 990 70,626 72,346,102
TYM (002900) 5,620 110 2 5,560 5,750 5,510 787,252 4,418,045,650
유성기업 (002920) 1,879 -21 -1.11 1,894 1,894 1,853 192,612 359,821,498
한국쉘석유 (002960) 313,000 -2500 -.79 316,000 316,500 312,500 1,673 524,231,500
금호건설 (002990) 2,445 -50 -2 2,495 2,510 2,440 46,355 114,262,040
금호건설우 (002995) 12,480 -120 -.95 13,140 13,140 12,360 4,446 56,342,330
부광약품 (003000) 4,765 -55 -1.14 4,820 4,865 4,755 52,656 252,145,270
혜인 (003010) 5,370 -50 -.92 5,440 5,450 5,330 79,548 428,695,240
세아제강지주 (003030) 206,000 -4000 -1.9 209,500 210,500 201,000 8,840 1,814,829,000
에이프로젠바이오로직스 (003060) 670 -21 -3.04 697 697 670 463,169 313,020,286
코오롱글로벌 (003070) 9,030 -140 -1.53 9,170 9,170 8,940 32,669 294,373,010
코오롱글로벌우 (003075) 15,800 -200 -1.25 16,000 16,000 15,500 2,001 31,578,730
성보화학 (003080) 2,460 0 0 2,475 2,480 2,440 111,799 273,852,980
대웅 (003090) 20,800 -150 -.72 21,150 21,250 20,800 20,073 422,370,450
일성아이에스 (003120) 15,550 50 .32 15,500 15,580 15,460 4,016 62,297,190
디아이 (003160) 15,780 -120 -.75 16,180 16,360 15,720 470,057 7,517,819,470
일신방직 (003200) 8,080 -30 -.37 8,150 8,230 8,070 50,846 412,724,760
대원제약 (003220) 14,130 -150 -1.05 14,250 14,320 14,130 87,409 1,238,055,550
삼양식품 (003230) 823,000 8000 .98 818,000 837,000 804,000 61,945 50,951,206,000
태광산업 (003240) 691,000 6000 .88 678,000 695,000 677,000 376 257,840,000
흥아해운 (003280) 1,740 -28 -1.58 1,768 1,768 1,731 703,481 1,224,687,819
한일홀딩스 (003300) 13,700 -50 -.36 13,750 13,790 13,700 4,442 60,927,250
한국화장품제조 (003350) 43,050 -850 -1.94 43,700 44,150 43,000 34,387 1,491,283,800
유화증권 (003460) 2,170 -15 -.69 2,185 2,185 2,170 7,308 15,905,425
유화증권우 (003465) 2,180 5 .23 2,180 2,180 2,145 42 90,230
유안타증권 (003470) 2,655 0 0 2,650 2,665 2,640 66,397 176,164,785
유안타증권우 (003475) 2,900 15 .52 2,885 2,900 2,880 6,826 19,734,710
한진중공업홀딩스 (003480) 3,530 0 0 3,495 3,530 3,465 25,980 90,467,700
대한항공 (003490) 23,550 -50 -.21 23,700 23,700 23,450 609,590 14,356,833,200
대한항공우 (003495) 22,150 -100 -.45 22,250 22,500 22,100 2,552 56,749,400
영진약품 (003520) 2,025 -10 -.49 2,035 2,045 2,010 113,743 229,582,275
한화투자증권 (003530) 3,445 100 2.99 3,345 3,455 3,305 1,222,589 4,153,587,915
한화투자증권우 (003535) 6,240 -10 -.16 6,260 6,260 6,180 5,609 34,824,260
대신증권 (003540) 16,700 120 .72 16,550 16,700 16,550 52,185 867,916,530
대신증권우 (003545) 16,030 0 0 15,940 16,180 15,940 43,247 692,739,170
대신증권2우B (003547) 15,420 10 .06 15,400 15,420 15,360 32,239 496,263,780
LG (003550) 68,900 400 .58 68,900 69,100 68,600 110,666 7,618,501,700
LG우 (003555) 56,600 500 .89 56,400 58,600 55,900 8,538 483,889,000
IHQ (003560) 10,760 0 0 0 0 0 0 0
SNT다이내믹스 (003570) 28,700 1800 6.69 27,000 30,000 27,000 813,251 23,688,916,400
HLB글로벌 (003580) 4,200 20 .48 4,170 4,210 4,125 70,979 296,228,630
방림 (003610) 3,550 -35 -.98 3,625 3,625 3,520 95,042 337,653,570
KG모빌리티 (003620) 3,570 -70 -1.92 3,650 3,650 3,555 174,642 625,369,460
미창석유 (003650) 91,400 700 .77 91,200 91,700 89,600 935 84,521,800
포스코퓨처엠 (003670) 126,500 -500 -.39 126,800 128,600 125,500 267,853 34,022,286,700
한성기업 (003680) 4,850 -15 -.31 4,875 4,895 4,785 7,417 35,684,345
코리안리 (003690) 8,200 0 0 8,240 8,240 8,150 124,724 1,021,005,240
삼영 (003720) 4,155 -155 -3.6 4,325 4,325 4,110 286,972 1,199,132,675
진양산업 (003780) 9,600 -790 -7.6 10,240 10,250 9,220 527,534 5,109,495,940
대한화섬 (003830) 105,600 0 0 106,500 106,500 104,700 425 44,799,300
보령 (003850) 10,260 -50 -.48 10,340 10,370 10,260 81,930 844,042,650
남양유업 (003920) 70,500 1500 2.17 69,800 71,100 67,700 40,735 2,838,706,000
남양유업우 (003925) 42,450 3250 8.29 40,050 42,900 39,800 30,778 1,280,279,500
사조대림 (003960) 41,200 200 .49 40,750 41,650 40,750 17,665 725,935,200
롯데정밀화학 (004000) 40,750 650 1.62 40,200 41,000 39,950 44,461 1,809,148,250
현대제철 (004020) 21,950 250 1.15 22,050 22,500 21,500 641,621 14,120,665,050
SG세계물산 (004060) 319 0 0 319 324 318 178,654 57,284,963
신흥 (004080) 14,450 0 0 14,440 14,450 14,390 444 6,411,110
한국석유 (004090) 12,550 -20 -.16 12,580 12,690 12,500 171,219 2,154,909,650
태양금속 (004100) 3,150 75 2.44 3,090 3,180 3,040 861,111 2,694,470,365
태양금속우 (004105) 4,780 165 3.58 4,620 4,790 4,600 19,667 91,225,475
동방 (004140) 2,055 -20 -.96 2,075 2,075 2,020 190,449 390,902,645
한솔홀딩스 (004150) 2,380 20 .85 2,365 2,390 2,365 79,020 187,275,355
신세계 (004170) 133,800 2400 1.83 131,700 134,600 131,300 29,592 3,957,114,900
NPC (004250) 4,035 -25 -.62 4,050 4,070 4,030 24,453 99,032,410
NPC우 (004255) 2,415 5 .21 2,420 2,425 2,380 4,123 9,915,295
남성 (004270) 1,085 5 .46 1,080 1,219 1,079 1,092,208 1,258,428,201
현대약품 (004310) 3,440 -50 -1.43 3,510 3,525 3,425 67,146 231,553,040
세방 (004360) 12,000 260 2.21 11,740 12,040 11,600 35,966 427,562,530
세방우 (004365) 7,900 60 .77 7,880 8,000 7,850 3,978 31,575,490
농심 (004370) 349,000 1000 .29 349,000 353,500 345,000 9,832 3,437,946,500
삼익THK (004380) 10,080 -420 -4 10,500 10,500 10,040 143,425 1,460,949,780
서울식품 (004410) 142 -2 -1.39 144 144 142 549,925 78,524,386
서울식품우 (004415) 1,223 -32 -2.55 1,255 1,255 1,215 3,357 4,104,383
송원산업 (004430) 11,670 140 1.21 11,510 11,690 11,460 26,571 308,117,530
삼일씨엔에스 (004440) 3,815 -55 -1.42 3,835 3,940 3,810 100,175 386,425,545
삼화왕관 (004450) 30,900 50 .16 30,850 30,900 30,200 2,083 63,269,550
세방전지 (004490) 79,500 1200 1.53 78,400 80,600 77,700 71,355 5,676,164,900
깨끗한나라 (004540) 2,170 -20 -.91 2,210 2,210 2,145 59,950 130,311,300
깨끗한나라우 (004545) 11,610 -150 -1.28 11,950 11,950 11,610 386 4,494,960
현대비앤지스틸 (004560) 12,140 -350 -2.8 12,540 12,540 12,100 53,731 656,434,220
삼천리 (004690) 89,900 -300 -.33 89,800 90,100 89,600 6,726 604,445,200
조광피혁 (004700) 53,700 0 0 53,200 53,700 52,800 1,841 97,797,200
한솔테크닉스 (004710) 3,965 -40 -1 4,000 4,045 3,940 53,014 210,428,100
팜젠사이언스 (004720) 4,300 0 0 4,295 4,300 4,255 12,403 52,931,020
써니전자 (004770) 1,955 -33 -1.66 1,986 1,986 1,953 333,437 655,200,195
효성 (004800) 46,200 200 .43 46,000 46,400 45,700 12,087 556,530,200
덕성 (004830) 6,930 -100 -1.42 7,030 7,040 6,910 120,011 834,276,520
덕성우 (004835) 10,120 40 .4 10,020 10,300 9,910 13,983 140,487,420
DRB동일 (004840) 4,350 15 .35 4,330 4,395 4,235 6,071 26,039,190
티웨이홀딩스 (004870) 876 -29 -3.2 905 905 850 3,006,256 2,604,269,870
동일산업 (004890) 40,250 0 0 39,950 40,300 39,700 1,737 69,432,150
조광페인트 (004910) 5,730 80 1.42 5,650 5,790 5,620 18,851 107,795,980
씨아이테크 (004920) 1,150 5 .44 1,145 1,173 1,132 17,361 20,125,585
한신공영 (004960) 6,170 -90 -1.44 6,260 6,280 6,100 52,434 323,631,330
신라교역 (004970) 8,480 -30 -.35 8,510 8,560 8,460 8,958 76,109,600
성신양회 (004980) 7,430 -170 -2.24 7,590 7,590 7,400 52,784 393,796,170
성신양회우 (004985) 10,380 -120 -1.14 10,500 10,680 10,360 1,844 19,236,260
롯데지주 (004990) 21,250 150 .71 21,000 21,700 20,750 134,728 2,872,430,100
롯데지주우 (00499K) 24,800 50 .2 24,750 24,850 24,650 233 5,759,900
휴스틸 (005010) 4,320 -125 -2.81 4,305 4,380 4,255 839,122 3,612,254,330
부산주공 (005030) 486 0 0 0 0 0 0 0
코스모신소재 (005070) 48,000 -900 -1.84 48,900 49,550 47,950 241,145 11,703,619,800
SGC에너지 (005090) 22,850 -200 -.87 23,050 23,350 22,800 20,664 473,882,200
한창 (005110) 1,254 0 0 0 0 0 0 0
빙그레 (005180) 90,500 1300 1.46 90,000 91,700 88,800 47,195 4,244,455,200
녹십자홀딩스 (005250) 14,130 -200 -1.4 14,400 14,450 14,120 40,019 567,655,040
녹십자홀딩스2우 (005257) 22,650 -200 -.88 22,800 22,800 22,650 92 2,088,250
롯데칠성 (005300) 103,400 -1000 -.96 105,200 106,900 103,300 21,018 2,202,883,100
롯데칠성우 (005305) 65,600 400 .61 65,200 66,000 65,200 576 37,761,700
온타이드 (005320) 558 10 1.82 548 570 536 985,843 550,889,434
모나미 (005360) 2,000 -40 -1.96 2,055 2,070 1,999 89,539 181,042,804
현대차 (005380) 198,100 -1300 -.65 199,000 200,500 198,100 567,219 112,819,261,300
현대차우 (005385) 156,800 -2200 -1.38 158,700 159,300 156,500 56,356 8,878,014,400
현대차2우B (005387) 161,600 -1700 -1.04 162,100 163,700 160,900 114,108 18,470,405,600
현대차3우B (005389) 156,300 -2700 -1.7 159,000 159,300 156,200 19,045 2,999,404,100
신성통상 (005390) 2,155 -20 -.92 2,190 2,190 2,145 59,732 128,743,335
코스모화학 (005420) 19,610 -640 -3.16 20,200 20,400 19,590 192,130 3,809,400,470
한국공항 (005430) 50,500 0 0 50,500 50,600 49,950 8,938 448,677,050
현대지에프홀딩스 (005440) 5,020 -30 -.59 5,060 5,150 5,000 126,857 642,840,060
POSCO홀딩스 (005490) 230,500 -4500 -1.91 233,000 234,000 229,500 345,800 79,959,651,000
삼진제약 (005500) 17,580 -160 -.9 17,750 17,760 17,450 9,458 165,954,260
SPC삼립 (005610) 47,850 -50 -.1 47,700 48,000 47,300 6,045 288,024,950
삼영전자 (005680) 10,190 -110 -1.07 10,390 10,390 10,100 55,323 562,561,410
파미셀 (005690) 9,370 -180 -1.88 9,590 9,620 9,140 707,323 6,586,550,700
넥센 (005720) 4,295 -55 -1.26 4,320 4,360 4,285 22,510 97,045,480
넥센우 (005725) 2,995 25 .84 3,000 3,000 2,970 1,843 5,509,875
크라운해태홀딩스 (005740) 5,310 -50 -.93 5,340 5,340 5,300 4,916 26,108,290
크라운해태홀딩스우 (005745) 7,750 0 0 7,750 7,750 7,650 71 546,290
대림B&Co (005750) 3,980 50 1.27 3,930 4,000 3,900 23,986 94,916,140
신영와코루 (005800) 10,390 -110 -1.05 10,440 10,620 10,270 5,110 53,015,750
풍산홀딩스 (005810) 26,800 100 .37 26,700 26,900 26,500 20,092 537,531,550
원림 (005820) 13,900 -240 -1.7 14,090 14,090 13,900 8,967 125,173,290
DB손해보험 (005830) 101,000 800 .8 101,200 102,000 100,400 135,156 13,687,054,400
에스엘 (005850) 27,200 -1100 -3.89 28,350 28,400 27,100 221,501 6,107,777,400
휴니드 (005870) 8,280 510 6.56 7,790 8,410 7,740 674,275 5,500,142,710
대한해운 (005880) 1,689 -14 -.82 1,704 1,711 1,689 910,105 1,542,691,306
삼성전자 (005930) 55,800 100 .18 55,100 55,900 54,500 26,428,596 1,460,112,004,958
삼성전자우 (005935) 45,750 200 .44 44,850 45,800 44,700 893,955 40,623,698,625
NH투자증권 (005940) 14,770 240 1.65 14,670 14,900 14,560 572,971 8,459,820,640
NH투자증권우 (005945) 13,020 80 .62 12,930 13,020 12,900 80,629 1,047,251,890
이수화학 (005950) 6,370 -80 -1.24 6,570 6,570 6,340 64,648 413,845,700
동부건설 (005960) 3,425 -30 -.87 3,455 3,455 3,415 15,382 52,737,655
동부건설우 (005965) 19,100 -680 -3.44 19,300 19,980 19,100 638 12,281,670
동원산업 (006040) 34,550 400 1.17 34,250 34,650 34,100 20,175 696,391,350
화승인더 (006060) 4,680 -10 -.21 4,690 4,705 4,650 78,305 366,087,825
사조오양 (006090) 8,900 -70 -.78 8,860 9,100 8,860 18,032 162,371,950
삼아알미늄 (006110) 30,350 -800 -2.57 30,750 30,950 30,150 46,833 1,427,945,500
SK디스커버리 (006120) 35,500 -50 -.14 35,550 35,600 35,000 8,783 309,852,600
SK디스커버리우 (006125) 31,500 50 .16 31,400 31,700 31,350 1,722 54,162,400
한국전자홀딩스 (006200) 749 -3 -.4 752 755 739 23,772 17,667,686
제주은행 (006220) 7,980 10 .13 7,980 8,050 7,960 62,986 503,980,410
LS (006260) 123,200 11400 10.2 111,400 124,900 111,100 367,108 43,742,347,600
녹십자 (006280) 133,800 -3300 -2.41 137,500 137,500 131,500 40,688 5,456,035,600
대원전선 (006340) 3,410 -10 -.29 3,390 3,445 3,340 1,820,399 6,188,945,090
대원전선우 (006345) 4,570 0 0 4,570 4,655 4,430 72,347 331,291,310
GS건설 (006360) 17,440 50 .29 17,470 17,500 17,270 159,233 2,771,307,930
대구백화점 (006370) 6,980 -40 -.57 7,020 7,290 6,960 6,048 42,700,520
카프로 (006380) 3,660 0 0 0 0 0 0 0
한일현대시멘트 (006390) 13,840 -20 -.14 13,990 13,990 13,820 6,315 87,507,910
삼성SDI (006400) 209,000 -1500 -.71 210,500 212,500 208,000 241,946 50,727,416,000
삼성SDI우 (006405) 127,100 -2000 -1.55 129,100 129,600 126,600 4,904 625,442,900
인스코비 (006490) 1,855 22 1.2 1,835 1,995 1,789 2,934,965 5,589,976,679
대림통상 (006570) 2,540 55 2.21 2,520 2,545 2,480 5,299 13,196,480
대한유화 (006650) 102,200 2900 2.92 99,000 103,800 98,800 31,540 3,210,588,400
삼성공조 (006660) 12,500 -370 -2.87 12,830 13,020 12,500 229,558 2,903,626,680
영풍제지 (006740) 1,013 -8 -.78 1,029 1,029 1,012 186,850 189,743,634
미래에셋증권 (006800) 8,360 170 2.08 8,240 8,440 8,210 596,493 4,983,702,670
미래에셋증권우 (006805) 4,475 25 .56 4,470 4,505 4,450 19,516 87,373,405
미래에셋증권2우B (00680K) 4,075 45 1.12 4,035 4,075 4,035 83,835 340,927,430
AK홀딩스 (006840) 9,900 -50 -.5 9,950 9,990 9,900 3,449 34,213,920
신송홀딩스 (006880) 7,040 -170 -2.36 7,020 7,090 6,920 170,038 1,188,119,760
태경케미컬 (006890) 11,520 20 .17 11,470 11,590 11,350 34,746 399,105,750
우성 (006980) 15,000 -30 -.2 15,030 15,030 14,770 1,383 20,497,980
GS리테일 (007070) 15,050 30 .2 15,150 15,220 15,020 73,931 1,116,809,180
일신석재 (007110) 2,065 -25 -1.2 2,100 2,120 2,050 1,398,929 2,910,371,915
미래아이앤지 (007120) 888 0 0 880 900 873 82,196 72,720,665
사조산업 (007160) 33,900 -100 -.29 33,800 34,400 33,800 5,655 192,570,750
벽산 (007210) 1,987 -1 -.05 1,988 1,993 1,967 134,613 266,859,068
한국특강 (007280) 1,655 3 .18 1,652 1,679 1,642 75,343 124,883,153
오뚜기 (007310) 381,500 -1500 -.39 384,500 386,500 381,500 2,549 978,958,500
DN오토모티브 (007340) 20,450 -700 -3.31 21,050 21,150 20,400 92,720 1,917,460,850
에이프로젠 (007460) 730 -35 -4.58 758 759 728 2,259,508 1,671,636,886
샘표 (007540) 40,550 -250 -.61 40,800 40,900 40,300 1,140 46,331,150
일양약품 (007570) 10,950 -150 -1.35 11,240 11,240 10,910 26,417 290,120,830
일양약품우 (007575) 11,080 0 0 11,080 11,080 11,080 59 653,720
동방아그로 (007590) 6,030 -10 -.17 6,080 6,080 6,010 8,603 51,938,910
선도전기 (007610) 3,000 0 0 0 0 0 0 0
이수페타시스 (007660) 40,700 1900 4.9 38,800 41,350 37,550 4,340,902 174,862,562,050
국도화학 (007690) 30,050 -50 -.17 30,100 30,400 30,000 4,674 140,881,700
F&F홀딩스 (007700) 11,980 -60 -.5 12,040 12,070 11,820 7,590 90,547,060
코리아써키트 (007810) 10,010 -130 -1.28 10,150 10,220 9,960 76,520 769,897,740
코리아써우 (007815) 5,560 -10 -.18 5,500 5,700 5,420 129 720,410
코리아써키트2우B (00781K) 5,170 -60 -1.15 5,230 5,230 5,170 42 217,760
서연 (007860) 6,780 -110 -1.6 6,900 6,900 6,700 50,052 338,775,440
TP (007980) 1,500 11 .74 1,489 1,514 1,483 138,997 208,582,154
사조동아원 (008040) 970 5 .52 965 971 962 280,848 271,539,017
대덕 (008060) 6,930 10 .14 6,940 6,960 6,900 23,218 160,906,880
대덕1우 (00806K) 7,190 40 .56 7,240 7,250 7,150 2,511 18,077,620
대동전자 (008110) 15,040 0 0 0 0 0 0 0
이건산업 (008250) 5,450 -70 -1.27 5,500 5,530 5,410 48,853 265,981,090
NI스틸 (008260) 3,380 -55 -1.6 3,440 3,440 3,365 104,384 353,157,690
남선알미늄 (008350) 1,396 -30 -2.1 1,402 1,409 1,390 797,958 1,116,841,134
남선알미우 (008355) 15,550 0 0 15,550 15,580 15,530 443 6,887,140
문배철강 (008420) 2,200 -60 -2.65 2,235 2,240 2,190 35,752 78,858,295
서흥 (008490) 16,290 290 1.81 16,000 16,540 15,630 36,743 589,593,450
일정실업 (008500) 11,050 70 .64 10,980 11,300 10,980 1,235 13,749,080
윌비스 (008600) 688 -12 -1.71 694 705 685 264,873 183,993,312
아남전자 (008700) 1,791 -112 -5.89 1,860 1,860 1,787 2,744,188 4,988,800,192
율촌화학 (008730) 32,150 -600 -1.83 32,450 33,500 31,850 63,425 2,066,490,050
호텔신라 (008770) 40,100 350 .88 39,950 40,650 39,600 111,161 4,482,995,900
호텔신라우 (008775) 29,850 150 .51 29,950 30,200 29,500 2,439 72,743,700
금비 (008870) 60,300 900 1.52 59,400 60,700 59,200 1,932 115,317,900
한미사이언스 (008930) 28,500 50 .18 28,700 28,850 28,200 86,677 2,477,131,350
동양철관 (008970) 617 -11 -1.75 620 626 614 1,150,029 710,192,566
KCTC (009070) 3,800 -40 -1.04 3,855 3,880 3,775 36,766 140,137,815
경인전자 (009140) 18,940 -40 -.21 18,980 18,980 18,790 805 15,222,840
삼성전기 (009150) 144,500 -200 -.14 144,800 146,900 141,200 346,112 49,602,398,500
삼성전기우 (009155) 63,700 -1200 -1.85 64,900 65,700 63,000 9,039 576,092,700
SIMPAC (009160) 3,690 20 .54 3,735 3,735 3,675 21,002 77,523,560
한솔로지스틱스 (009180) 2,200 50 2.33 2,165 2,205 2,150 117,218 255,641,190
대양금속 (009190) 1,433 -39 -2.65 1,489 1,489 1,423 249,895 359,923,179
무림페이퍼 (009200) 2,015 -20 -.98 2,025 2,035 2,010 51,404 103,801,660
한샘 (009240) 44,650 -100 -.22 45,000 45,600 44,600 23,472 1,057,196,650
신원 (009270) 1,385 -23 -1.63 1,417 1,417 1,380 491,409 683,359,366
광동제약 (009290) 5,390 -60 -1.1 5,420 5,450 5,380 23,145 125,049,440
참엔지니어링 (009310) 374 -19 -4.83 391 391 360 1,154,276 425,639,186
아진전자부품 (009320) 1,017 -2 -.2 1,019 1,022 1,005 23,601 23,858,142
태영건설 (009410) 2,205 -30 -1.34 2,235 2,265 2,200 35,355 78,491,920
태영건설우 (009415) 4,285 -5 -.12 4,290 4,290 4,100 2,006 8,282,525
한올바이오파마 (009420) 39,900 250 .63 39,900 40,000 38,550 387,770 15,256,417,000
KC그린홀딩스 (009440) 945 -9 -.94 954 970 930 24,624 23,448,137
경동나비엔 (009450) 78,100 -1400 -1.76 78,500 80,500 76,800 117,873 9,207,411,000
한창제지 (009460) 723 0 0 723 742 715 186,612 135,047,557
삼화전기 (009470) 42,500 1550 3.79 40,950 45,650 39,600 624,425 27,128,268,750
HD한국조선해양 (009540) 234,000 12500 5.64 224,500 234,500 224,500 462,622 106,948,967,000
무림P&P (009580) 2,650 -10 -.38 2,675 2,685 2,650 22,221 59,221,020
모토닉 (009680) 8,930 -110 -1.22 9,040 9,040 8,900 30,339 271,550,560
삼정펄프 (009770) 25,700 50 .19 25,650 25,750 25,550 932 23,913,350
플레이그램 (009810) 370 -11 -2.89 381 381 365 211,529 78,580,941
한화솔루션 (009830) 21,100 650 3.18 20,650 21,350 20,100 2,625,641 54,378,425,300
한화솔루션우 (009835) 18,750 460 2.52 18,280 18,850 18,130 13,044 240,193,750
명신산업 (009900) 10,610 -60 -.56 10,600 10,870 10,500 93,252 992,994,650
영원무역홀딩스 (009970) 83,500 400 .48 83,800 84,100 82,300 11,670 976,417,700
한국내화 (010040) 2,105 20 .96 2,100 2,105 2,070 17,984 37,448,750
OCI홀딩스 (010060) 78,800 -1700 -2.11 81,900 81,900 77,300 69,103 5,444,254,600
한국무브넥스 (010100) 5,220 -730 -12.27 5,100 5,310 4,785 9,042,682 45,654,593,515
LS ELECTRIC (010120) 238,500 25500 11.97 210,000 238,500 208,500 1,015,327 232,874,190,500
고려아연 (010130) 790,000 1000 .13 798,000 825,000 786,000 35,715 28,685,979,000
삼성중공업 (010140) 13,460 760 5.98 12,720 13,490 12,720 18,472,865 243,509,621,140
우진아이엔에스 (010400) 3,000 -45 -1.48 3,045 3,200 3,000 2,498 7,596,800
한솔PNS (010420) 1,203 -18 -1.47 1,214 1,234 1,186 42,164 50,479,836
에스엠벡셀 (010580) 1,170 -13 -1.1 1,194 1,194 1,154 20,712 24,285,384
웰바이오텍 (010600) 545 0 0 0 0 0 0 0
HD현대미포 (010620) 111,300 2500 2.3 109,400 113,400 108,500 1,153,198 128,496,907,700
진양폴리 (010640) 7,120 -380 -5.07 7,440 7,750 7,020 246,630 1,783,888,530
화천기계 (010660) 2,930 20 .69 2,915 2,950 2,915 232,225 679,809,115
화신 (010690) 6,800 -100 -1.45 6,880 6,930 6,790 105,776 720,862,810
평화홀딩스 (010770) 4,155 170 4.27 3,985 4,230 3,955 818,271 3,351,261,790
아이에스동서 (010780) 19,210 -40 -.21 19,250 19,370 19,150 14,562 280,027,910
퍼스텍 (010820) 3,280 95 2.98 3,185 3,430 3,185 4,449,170 14,814,357,760
S-Oil (010950) 59,000 200 .34 58,800 60,000 58,600 130,048 7,711,715,700
S-Oil우 (010955) 39,750 300 .76 39,550 39,800 39,500 3,600 142,948,550
삼호개발 (010960) 3,010 -15 -.5 3,040 3,040 3,010 5,742 17,310,620
진원생명과학 (011000) 2,070 -40 -1.9 2,110 2,125 2,060 206,390 429,138,280
LG이노텍 (011070) 164,800 3000 1.85 162,600 167,400 162,100 298,398 49,183,758,800
에넥스 (011090) 523 9 1.75 530 610 510 1,011,195 560,437,919
CJ씨푸드 (011150) 3,080 55 1.82 3,025 3,130 3,025 330,540 1,020,820,255
CJ씨푸드1우 (011155) 16,550 -70 -.42 16,620 16,620 16,550 183 3,036,690
롯데케미칼 (011170) 53,400 -900 -1.66 54,000 54,900 53,200 130,013 7,019,001,700
HMM (011200) 18,360 -50 -.27 18,600 19,000 18,290 1,910,796 35,401,221,880
현대위아 (011210) 38,250 -200 -.52 38,500 38,500 38,000 48,214 1,845,715,900
삼화전자 (011230) 3,070 -125 -3.91 3,135 3,195 3,065 144,727 448,739,165
태림포장 (011280) 2,000 -15 -.74 2,015 2,015 1,995 9,924 19,855,212
성안머티리얼스 (011300) 814 0 0 0 0 0 0 0
유니켐 (011330) 1,307 -1 -.08 1,308 1,350 1,282 124,435 162,994,342
부산산업 (011390) 73,100 -2000 -2.66 75,100 75,500 72,300 10,895 798,538,700
갤럭시아에스엠 (011420) 2,035 -45 -2.16 2,105 2,105 2,035 370,164 763,846,350
한농화성 (011500) 15,100 -220 -1.44 15,780 15,790 15,030 426,228 6,536,762,110
와이투솔루션 (011690) 2,010 0 0 2,000 2,050 1,990 43,323 87,684,978
한신기계 (011700) 3,245 -40 -1.22 3,290 3,330 3,205 155,505 506,871,910
현대코퍼레이션 (011760) 19,730 120 .61 19,610 19,990 19,320 97,841 1,929,514,120
금호석유 (011780) 108,900 -3600 -3.2 112,500 113,500 108,900 110,445 12,265,242,900
금호석유우 (011785) 52,700 -700 -1.31 53,700 53,800 52,400 4,410 232,449,900
SKC (011790) 158,300 4600 2.99 150,400 160,800 150,400 607,354 94,828,786,700
STX (011810) 4,060 -85 -2.05 4,100 4,165 4,050 104,359 425,415,235
신성이엔지 (011930) 1,245 -5 -.4 1,238 1,257 1,232 523,621 651,699,049
DB (012030) 1,294 -16 -1.22 1,309 1,309 1,293 118,813 154,028,834
영흥 (012160) 400 -2 -.5 402 406 397 15,246 6,100,611
아센디오 (012170) 225 2 .9 223 228 210 1,215,764 268,486,064
계양전기 (012200) 1,534 -24 -1.54 1,558 1,577 1,521 84,902 130,593,706
계양전기우 (012205) 3,950 60 1.54 3,990 3,990 3,950 89 352,550
영화금속 (012280) 870 -5 -.57 878 878 859 52,827 45,595,202
경동인베스트 (012320) 70,400 100 .14 70,200 71,700 69,700 3,982 281,322,200
현대모비스 (012330) 242,500 -6000 -2.41 249,000 249,500 241,000 123,531 30,111,860,500
한화에어로스페이스 (012450) 520,000 22000 4.42 503,000 524,000 500,000 1,067,534 548,277,399,000
더존비즈온 (012510) 80,100 -700 -.87 80,500 81,600 79,300 306,295 24,517,683,400
청호ICT (012600) 2,490 0 0 0 0 0 0 0
경인양행 (012610) 2,900 150 5.45 2,765 3,240 2,720 1,460,487 4,384,711,700
HDC (012630) 12,750 -60 -.47 12,810 12,810 12,640 70,854 902,340,930
모나리자 (012690) 2,910 15 .52 2,915 2,935 2,860 94,063 273,810,130
에스원 (012750) 60,100 1200 2.04 59,500 61,400 59,000 127,602 7,652,816,600
대창 (012800) 1,321 -57 -4.14 1,380 1,391 1,314 3,387,327 4,573,507,350
세우글로벌 (013000) 1,330 -29 -2.13 1,365 1,365 1,305 172,208 228,755,329
일성건설 (013360) 3,010 -60 -1.95 3,110 3,150 2,990 650,900 1,984,376,035
화승코퍼레이션 (013520) 1,515 0 0 1,529 1,529 1,511 14,188 21,525,537
디와이 (013570) 3,930 30 .77 3,880 3,940 3,880 31,563 123,233,840
계룡건설 (013580) 12,300 -120 -.97 12,440 12,490 12,250 14,582 179,774,210
까뮤이앤씨 (013700) 1,265 -22 -1.71 1,295 1,320 1,245 213,536 269,558,593
지엠비코리아 (013870) 3,575 -100 -2.72 3,650 3,650 3,560 83,722 300,102,615
지누스 (013890) 18,700 -1650 -8.11 20,000 20,600 18,700 328,847 6,338,910,600
한익스프레스 (014130) 3,570 140 4.08 3,410 3,680 3,395 48,662 172,260,200
대영포장 (014160) 1,542 13 .85 1,533 1,575 1,505 4,791,940 7,392,795,508
금강공업 (014280) 4,010 -40 -.99 4,050 4,085 3,990 49,873 200,403,590
금강공업우 (014285) 6,500 -100 -1.52 6,530 6,550 6,500 1,079 7,044,570
영보화학 (014440) 4,335 50 1.17 4,390 4,390 4,245 37,258 159,878,540
극동유화 (014530) 3,450 10 .29 3,440 3,465 3,420 97,721 337,100,915
태경비케이 (014580) 4,630 -75 -1.59 4,705 4,705 4,625 107,814 501,660,270
한솔케미칼 (014680) 97,700 -400 -.41 98,800 100,100 96,800 47,070 4,641,015,300
사조씨푸드 (014710) 5,270 -140 -2.59 5,510 5,730 5,270 540,875 2,979,546,230
HL D&I (014790) 2,195 -50 -2.23 2,265 2,270 2,185 27,138 60,098,495
동원시스템즈 (014820) 36,000 650 1.84 35,850 36,550 35,400 25,923 935,285,350
동원시스템즈우 (014825) 17,790 10 .06 17,780 17,790 17,780 49 871,230
유니드 (014830) 68,700 500 .73 69,200 70,300 68,500 30,939 2,141,702,600
성문전자 (014910) 1,198 -18 -1.48 1,216 1,225 1,198 12,141 14,697,489
성문전자우 (014915) 4,640 -25 -.54 4,650 4,700 4,570 896 4,113,370
인디에프 (014990) 860 -17 -1.94 877 883 853 286,285 246,074,755
이스타코 (015020) 1,218 -15 -1.22 1,235 1,259 1,202 414,524 510,238,109
대창단조 (015230) 5,220 0 0 5,250 5,250 5,090 61,400 317,255,520
에이엔피 (015260) 516 -1 -.19 515 523 512 15,012 7,744,244
예스코홀딩스 (015360) 52,600 400 .77 52,200 53,400 52,200 12,244 646,771,800
KIB플러그에너지 (015590) 515 0 0 0 0 0 0 0
한국전력 (015760) 20,650 0 0 20,700 20,750 20,500 933,552 19,225,448,350
일진홀딩스 (015860) 3,690 -20 -.54 3,725 3,725 3,685 54,418 201,361,535
태경산업 (015890) 4,865 -40 -.82 4,950 4,950 4,855 68,079 332,478,775
대현 (016090) 2,310 10 .43 2,300 2,335 2,275 111,087 257,669,485
삼성증권 (016360) 46,900 250 .54 46,900 47,500 46,600 205,757 9,699,004,550
KG스틸 (016380) 5,910 -150 -2.48 6,060 6,060 5,830 264,207 1,554,089,360
한세예스24홀딩스 (016450) 3,890 30 .78 3,890 3,900 3,830 23,601 91,242,630
환인제약 (016580) 11,520 -140 -1.2 11,660 11,660 11,510 23,654 273,667,010
신대양제지 (016590) 5,940 10 .17 5,940 5,960 5,910 14,374 85,374,510
DB금융투자 (016610) 5,780 190 3.4 5,690 5,820 5,590 129,145 742,508,760
대성홀딩스 (016710) 6,990 30 .43 7,000 7,000 6,950 9,868 68,928,970
두올 (016740) 2,830 -30 -1.05 2,860 2,860 2,810 24,627 69,669,655
퍼시스 (016800) 41,700 -1250 -2.91 43,050 43,050 41,650 411 17,370,950
웅진 (016880) 881 1 .11 885 897 876 90,902 80,335,273
광명전기 (017040) 1,443 -17 -1.16 1,460 1,469 1,401 146,358 210,367,210
명문제약 (017180) 1,630 -7 -.43 1,635 1,645 1,621 52,877 86,139,651
우신시스템 (017370) 5,490 -30 -.54 5,520 5,540 5,470 19,865 109,015,610
서울가스 (017390) 48,300 50 .1 48,400 48,400 48,150 2,279 109,903,650
수산중공업 (017550) 2,150 20 .94 2,145 2,165 2,120 214,650 460,016,530
SK텔레콤 (017670) 56,000 0 0 56,500 57,200 55,700 400,834 22,531,790,800
현대엘리베이 (017800) 53,700 -1400 -2.54 55,100 55,200 53,600 99,221 5,366,678,000
풀무원 (017810) 12,870 -340 -2.57 13,220 13,500 12,870 138,112 1,808,624,370
DS단석 (017860) 30,600 200 .66 30,100 30,700 29,650 393,224 11,824,186,250
광전자 (017900) 1,816 -19 -1.04 1,825 1,835 1,812 52,253 95,124,264
E1 (017940) 66,200 400 .61 66,300 66,700 65,500 7,809 517,788,700
한국카본 (017960) 13,430 300 2.28 13,140 13,520 13,100 417,722 5,600,163,500
애경산업 (018250) 12,260 10 .08 12,370 12,370 12,220 13,285 162,894,120
삼성에스디에스 (018260) 126,300 800 .64 126,000 126,800 125,000 74,412 9,376,139,200
조일알미늄 (018470) 1,577 -69 -4.19 1,610 1,625 1,574 2,006,487 3,206,034,123
동원금속 (018500) 1,885 -15 -.79 1,911 2,020 1,866 2,280,316 4,437,010,626
SK가스 (018670) 224,000 -3500 -1.54 228,000 228,500 224,000 7,195 1,629,163,500
한온시스템 (018880) 4,415 235 5.62 4,190 4,450 4,190 3,092,964 13,514,149,565
신풍제약 (019170) 10,130 0 0 10,150 10,330 10,050 118,551 1,205,384,110
신풍제약우 (019175) 16,060 160 1.01 15,910 16,100 15,680 1,310 20,922,710
티에이치엔 (019180) 3,010 -50 -1.63 3,080 3,080 2,995 121,594 366,052,230
세아특수강 (019440) 12,820 -100 -.77 12,920 12,960 12,820 5,100 65,786,090
엑시큐어하이트론 (019490) 821 -49 -5.63 870 890 803 5,133,921 4,287,364,305
대교 (019680) 2,165 -10 -.46 2,155 2,175 2,135 45,436 97,687,045
대교우B (019685) 1,274 -1 -.08 1,276 1,300 1,265 37,048 47,235,420
한섬 (020000) 15,160 -150 -.98 15,310 15,400 15,090 15,038 228,250,080
키다리스튜디오 (020120) 3,040 -70 -2.25 3,110 3,110 3,040 73,459 224,549,130
롯데에너지머티리얼즈 (020150) 24,450 -250 -1.01 24,550 26,100 24,450 248,719 6,275,421,150
아시아나항공 (020560) 10,350 0 0 10,350 10,420 10,300 67,613 699,792,710
일진디스플 (020760) 849 7 .83 853 857 848 57,664 49,250,221
서원 (021050) 1,198 -14 -1.16 1,212 1,212 1,184 171,081 204,608,024
코웨이 (021240) 79,800 1800 2.31 78,600 80,000 77,900 127,301 10,075,566,300
세원정공 (021820) 7,560 -100 -1.31 7,680 7,900 7,530 23,907 181,558,080
포스코DX (022100) 18,800 -300 -1.57 18,950 19,180 18,710 669,171 12,670,080,840
삼원강재 (023000) 2,345 0 0 2,355 2,360 2,325 5,706 13,333,150
MH에탄올 (023150) 5,130 -20 -.39 5,150 5,150 5,000 6,876 34,828,730
한국종합기술 (023350) 5,470 -110 -1.97 5,580 5,610 5,460 58,873 324,477,740
동남합성 (023450) 33,900 50 .15 33,850 33,900 33,500 951 32,142,500
롯데쇼핑 (023530) 56,800 900 1.61 56,000 57,200 55,700 74,753 4,243,513,600
다우기술 (023590) 18,000 -50 -.28 17,960 18,100 17,960 18,763 338,020,150
인지컨트롤스 (023800) 5,960 10 .17 6,020 6,020 5,940 24,277 145,221,430
인팩 (023810) 5,690 10 .18 5,680 5,730 5,620 14,723 83,536,290
에쓰씨엔지니어링 (023960) 1,302 -28 -2.11 1,330 1,340 1,297 59,195 77,409,493
WISCOM (024070) 1,950 1 .05 1,979 1,979 1,938 3,519 6,863,689
디씨엠 (024090) 11,400 -40 -.35 11,480 11,480 11,360 17,704 201,492,300
기업은행 (024110) 15,270 160 1.06 15,190 15,320 15,170 939,382 14,347,669,830
콜마홀딩스 (024720) 6,810 -40 -.58 6,850 6,860 6,780 14,623 99,516,820
대원화성 (024890) 987 -6 -.6 985 1,010 983 28,044 27,743,228
덕양산업 (024900) 2,725 -25 -.91 2,750 2,750 2,695 57,456 156,272,035
KPX케미칼 (025000) 42,800 -50 -.12 42,750 42,950 42,600 1,612 68,808,450
SJM홀딩스 (025530) 3,110 -60 -1.89 3,140 3,170 3,110 14,774 46,227,360
한국단자 (025540) 76,900 -1500 -1.91 78,800 79,300 76,100 36,815 2,839,174,400
미래산업 (025560) 850 74 9.54 1,008 1,008 833 12,593,085 11,357,427,763
제이준코스메틱 (025620) 3,770 0 0 3,740 3,775 3,710 5,412 20,192,795
한솔홈데코 (025750) 906 21 2.37 894 929 875 1,684,342 1,520,439,122
이구산업 (025820) 4,415 -280 -5.96 4,550 4,570 4,405 784,075 3,517,289,835
남해화학 (025860) 6,430 -130 -1.98 6,520 6,570 6,420 144,699 934,965,050
한국주강 (025890) 1,819 -29 -1.57 1,860 1,860 1,812 14,009 25,579,388
스틱인베스트먼트 (026890) 8,220 -80 -.96 8,300 8,350 8,170 47,452 389,858,300
부국철강 (026940) 2,480 -105 -4.06 2,535 2,535 2,480 68,987 172,792,945
동서 (026960) 23,300 0 0 23,500 23,600 23,000 65,849 1,534,077,400
BGF (027410) 3,395 10 .3 3,375 3,400 3,375 29,772 100,881,005
마니커 (027740) 867 -3 -.34 871 877 865 52,312 45,468,615
한국제지 (027970) 815 -7 -.85 820 820 814 55,403 45,229,339
삼성E&A (028050) 18,210 -580 -3.09 18,750 18,760 18,210 1,711,955 31,560,102,708
동아지질 (028100) 13,430 -220 -1.61 13,700 13,700 13,410 35,501 480,047,660
삼성물산 (028260) 121,000 2200 1.85 119,900 121,600 119,000 226,397 27,327,864,600
삼성물산우B (02826K) 89,100 700 .79 89,700 89,700 88,400 1,939 172,461,200
팬오션 (028670) 3,360 -40 -1.18 3,405 3,405 3,340 1,469,207 4,936,449,955
케이씨 (029460) 17,100 240 1.42 16,840 17,130 16,710 8,037 136,610,940
신도리코 (029530) 38,500 -250 -.65 38,900 38,900 38,100 4,255 163,033,400
삼성카드 (029780) 42,100 300 .72 42,000 42,500 41,700 44,316 1,872,881,400
제일기획 (030000) 18,030 190 1.07 17,890 18,030 17,790 268,716 4,832,335,420
NICE평가정보 (030190) 12,230 -40 -.33 12,270 12,450 12,170 41,874 515,408,400
KT (030200) 45,150 -850 -1.85 46,300 46,300 45,100 555,153 25,757,217,450
다올투자증권 (030210) 2,660 -35 -1.3 2,695 2,705 2,660 35,142 94,016,210
교보증권 (030610) 5,950 -50 -.83 6,000 6,020 5,930 101,996 610,170,460
동원수산 (030720) 5,060 60 1.2 5,050 5,150 5,000 11,630 58,232,640
신세계인터내셔날 (031430) 9,900 10 .1 9,900 10,000 9,870 65,815 653,414,480
신세계푸드 (031440) 30,750 -150 -.49 30,700 31,250 30,700 15,569 481,004,400
콤텍시스템 (031820) 592 18 3.14 572 592 564 395,021 230,619,095
롯데관광개발 (032350) 7,880 -20 -.25 7,930 7,930 7,830 197,149 1,552,253,380
황금에스티 (032560) 4,820 -30 -.62 4,840 4,850 4,815 10,605 51,176,800
LG유플러스 (032640) 10,510 -80 -.76 10,690 10,690 10,510 453,289 4,784,756,440
삼성생명 (032830) 90,800 1700 1.91 88,400 92,400 88,400 283,889 25,689,589,200
KH 필룩스 (033180) 6,630 0 0 0 0 0 0 0
자화전자 (033240) 15,100 0 0 15,150 15,720 15,020 329,992 5,061,422,160
체시스 (033250) 1,257 57 4.75 1,199 1,263 1,191 360,038 445,466,068
유나이티드제약 (033270) 18,520 -290 -1.54 18,850 18,850 18,500 20,928 388,689,240
SJG세종 (033530) 3,870 -10 -.26 3,875 3,890 3,845 14,280 55,134,095
KT&G (033780) 106,900 -1600 -1.47 109,500 109,500 106,800 165,230 17,720,394,000
무학 (033920) 6,230 -50 -.8 6,280 6,330 6,160 37,561 233,604,080
두산에너빌리티 (034020) 24,250 700 2.97 23,600 24,350 23,350 7,299,965 175,458,715,000
SBS (034120) 24,150 500 2.11 23,800 24,300 23,250 135,208 3,226,643,750
LG디스플레이 (034220) 9,350 90 .97 9,330 9,430 9,260 694,630 6,507,648,290
파라다이스 (034230) 10,280 290 2.9 10,070 10,280 10,050 415,688 4,232,225,160
신세계건설 (034300) 18,160 0 0 0 0 0 0 0
NICE (034310) 10,650 -60 -.56 10,720 10,740 10,650 4,208 44,906,750
인천도시가스 (034590) 24,200 -100 -.41 24,350 24,350 24,200 671 16,259,500
SK (034730) 142,700 -900 -.63 144,300 144,300 141,900 64,386 9,196,827,200
SK우 (03473K) 119,000 0 0 120,400 120,400 118,200 851 101,146,400
한국토지신탁 (034830) 994 -4 -.4 998 1,001 994 179,607 178,838,081
HS애드 (035000) 6,870 10 .15 6,920 6,920 6,800 16,376 112,239,990
백산 (035150) 14,950 80 .54 15,000 15,000 14,770 31,625 473,598,090
강원랜드 (035250) 16,020 50 .31 16,090 16,240 16,010 227,581 3,666,215,550
NAVER (035420) 225,000 -3500 -1.53 230,000 230,500 222,500 945,298 212,516,644,500
신세계 I&C (035510) 12,660 -350 -2.69 12,950 13,370 12,620 230,640 2,970,014,500
카카오 (035720) 42,000 -850 -1.98 42,750 42,750 41,400 2,941,517 123,318,779,200
콘텐트리중앙 (036420) 8,140 -160 -1.93 8,200 8,240 7,960 37,379 300,924,050
한국가스공사 (036460) 30,450 400 1.33 29,950 30,500 29,850 555,760 16,823,042,200
SNT홀딩스 (036530) 29,200 850 3 28,500 29,300 28,150 20,160 583,249,850
엔씨소프트 (036570) 174,100 -6300 -3.49 180,000 183,700 174,000 152,903 27,075,926,600
팜스코 (036580) 2,025 -20 -.98 2,045 2,045 2,015 25,203 51,071,800
YG PLUS (037270) 4,275 -165 -3.72 4,420 4,435 4,250 806,390 3,476,697,550
LG헬로비전 (037560) 2,395 -5 -.21 2,380 2,410 2,360 80,474 191,656,770
광주신세계 (037710) 29,600 -250 -.84 29,750 29,800 29,500 8,762 259,667,250
하나투어 (039130) 57,200 -1300 -2.22 58,500 58,600 57,100 64,881 3,727,942,800
키움증권 (039490) 116,600 -100 -.09 117,200 118,500 115,600 106,664 12,510,407,200
HDC랩스 (039570) 8,180 0 0 8,180 8,180 8,130 4,151 33,844,730
상신브레이크 (041650) 2,880 -10 -.35 2,910 2,910 2,855 32,884 94,328,650
한화오션 (042660) 72,900 9600 15.17 65,000 74,600 64,100 18,170,867 1,251,647,435,500
HD현대인프라코어 (042670) 8,120 90 1.12 8,130 8,170 7,960 1,591,254 12,830,522,370
한미반도체 (042700) 98,600 -1100 -1.1 98,600 99,500 97,400 665,922 65,595,392,700
주연테크 (044380) 337 -6 -1.75 343 343 332 145,238 48,913,727
KSS해운 (044450) 8,430 -70 -.82 8,520 8,520 8,410 18,225 154,139,130
코스맥스비티아이 (044820) 8,600 10 .12 8,590 8,600 8,540 939 8,053,900
대우건설 (047040) 3,415 -25 -.73 3,435 3,435 3,385 489,223 1,665,324,265
포스코인터내셔널 (047050) 40,650 -150 -.37 41,000 41,550 40,450 295,173 12,088,929,050
유니온머티리얼 (047400) 2,315 -130 -5.32 2,400 2,435 2,300 800,819 1,874,802,105
한국항공우주 (047810) 54,000 4150 8.32 50,300 54,400 49,950 3,617,556 191,757,952,100
동원F&B (049770) 30,750 -450 -1.44 31,200 31,500 30,700 25,772 796,424,200
우진플라임 (049800) 1,997 -3 -.15 2,020 2,020 1,980 4,996 9,985,510
한전KPS (051600) 43,650 -1450 -3.22 45,100 45,150 43,250 274,433 12,044,265,650
진양화학 (051630) 4,400 -325 -6.88 4,585 4,595 4,180 626,340 2,731,409,715
LG생활건강 (051900) 309,000 -500 -.16 310,000 310,000 305,500 19,185 5,900,275,000
LG생활건강우 (051905) 121,500 -1700 -1.38 123,200 123,200 121,000 13,536 1,645,389,300
LG화학 (051910) 220,000 -1500 -.68 222,500 225,500 218,500 209,801 46,400,097,000
LG화학우 (051915) 120,800 -1000 -.82 121,800 122,400 120,300 29,064 3,514,392,600
한전기술 (052690) 70,100 700 1.01 70,000 70,900 68,800 218,494 15,295,746,000
스카이라이프 (053210) 4,580 130 2.92 4,470 4,660 4,440 62,887 286,347,045
한미글로벌 (053690) 18,080 -160 -.88 18,350 18,560 17,930 215,346 3,915,693,470
테이팩스 (055490) 13,250 -150 -1.12 13,350 13,420 13,050 6,964 92,473,780
신한지주 (055550) 48,600 -500 -1.02 48,750 49,450 48,600 1,261,936 61,738,544,300
현대홈쇼핑 (057050) 49,150 -650 -1.31 49,900 49,900 48,700 43,564 2,142,211,650
포스코스틸리온 (058430) 30,400 -850 -2.72 30,900 30,950 30,250 21,763 663,618,050
세아홀딩스 (058650) 94,900 -1800 -1.86 95,800 96,900 94,900 123 11,792,900
다스코 (058730) 3,095 -20 -.64 3,135 3,140 3,050 105,046 323,308,860
KTcs (058850) 2,885 10 .35 2,920 2,990 2,875 865,851 2,538,917,130
KTis (058860) 2,750 10 .36 2,760 2,785 2,735 293,019 808,923,260
HL홀딩스 (060980) 35,250 -50 -.14 35,000 35,450 35,000 12,770 450,099,500
산일전기 (062040) 72,900 1500 2.1 71,600 73,000 70,400 571,043 41,112,180,900
종근당바이오 (063160) 20,900 -300 -1.42 21,200 21,200 20,800 9,699 203,296,150
현대로템 (064350) 81,300 2500 3.17 78,400 82,600 78,100 3,130,748 251,337,229,400
LG씨엔에스 (064400) 54,300 -100 -.18 54,200 55,700 53,800 987,535 53,993,047,200
SNT모티브 (064960) 26,650 200 .76 26,900 27,100 26,550 41,534 1,114,305,000
LG전자 (066570) 79,100 -600 -.75 79,400 79,900 78,800 440,372 34,870,002,300
LG전자우 (066575) 38,000 -200 -.52 38,200 38,300 37,900 12,033 457,781,300
엘앤에프 (066970) 79,000 -1700 -2.11 79,700 81,000 78,500 291,264 23,125,909,600
세이브존I&C (067830) 1,988 1 .05 1,985 2,010 1,985 6,364 12,669,884
셀트리온 (068270) 178,700 -1000 -.56 179,600 180,400 177,400 361,474 64,719,959,600
삼성출판사 (068290) 15,400 180 1.18 15,220 16,040 15,220 78,436 1,237,485,750
TKG휴켐스 (069260) 15,900 -80 -.5 16,050 16,050 15,890 42,915 683,470,800
대호에이엘 (069460) 1,163 1 .09 1,162 1,164 1,137 102,510 118,089,811
대웅제약 (069620) 136,000 -400 -.29 137,800 139,000 134,800 37,175 5,072,147,600
한세엠케이 (069640) 1,173 0 0 1,173 1,242 1,163 14,396 17,291,027
DSR제강 (069730) 3,595 -55 -1.51 3,620 3,635 3,590 13,913 50,108,135
현대백화점 (069960) 51,900 600 1.17 51,800 53,300 51,000 60,235 3,151,202,000
모나용평 (070960) 3,910 -120 -2.98 4,060 4,060 3,890 475,410 1,878,110,190
한국금융지주 (071050) 79,400 800 1.02 79,300 81,400 78,800 172,521 13,838,472,500
한국금융지주우 (071055) 56,800 800 1.43 56,400 57,200 56,100 15,404 874,089,000
하이스틸 (071090) 2,935 -200 -6.38 2,985 3,020 2,930 378,214 1,127,003,765
지역난방공사 (071320) 43,300 1900 4.59 41,400 43,600 40,950 36,528 1,560,422,300
롯데하이마트 (071840) 7,390 -30 -.4 7,410 7,410 7,250 10,898 79,995,930
코아스 (071950) 8,870 10 .11 8,860 8,980 8,670 12,948 113,501,140
HD현대마린엔진 (071970) 28,100 500 1.81 27,650 28,500 27,450 1,140,794 32,037,793,300
유엔젤 (072130) 5,120 10 .2 5,050 5,170 5,010 100,201 511,235,820
농심홀딩스 (072710) 63,000 -300 -.47 63,200 63,500 63,000 1,641 103,613,200
금호타이어 (073240) 5,030 -10 -.2 5,050 5,110 5,000 410,726 2,079,110,720
이엔플러스 (074610) 922 -39 -4.06 961 961 922 527,671 492,194,900
새론오토모티브 (075180) 3,335 -5 -.15 3,375 3,390 3,310 4,588 15,342,635
세진중공업 (075580) 8,750 420 5.04 8,410 8,830 8,410 744,509 6,464,839,460
유니퀘스트 (077500) 6,260 -140 -2.19 6,350 6,410 6,250 124,010 782,382,550
STX엔진 (077970) 25,750 2750 11.96 23,000 26,500 22,800 3,020,986 77,043,839,700
텔코웨어 (078000) 9,050 -10 -.11 9,080 9,090 8,960 5,424 48,960,410
에이블씨엔씨 (078520) 6,830 10 .15 6,860 6,860 6,750 52,968 367,629,850
GS (078930) 39,250 -450 -1.13 39,550 40,000 39,100 215,785 8,496,743,750
GS우 (078935) 38,000 400 1.06 37,850 38,300 37,400 15,874 600,824,150
CJ CGV (079160) 5,080 10 .2 5,080 5,110 5,050 137,697 698,345,920
현대리바트 (079430) 7,310 10 .14 7,360 7,460 7,250 96,864 709,008,080
LIG넥스원 (079550) 290,000 23000 8.61 272,500 292,500 271,000 808,678 229,131,602,000
전진건설로봇 (079900) 56,600 1200 2.17 56,900 59,300 52,800 2,312,308 129,288,426,600
휴비스 (079980) 2,500 -25 -.99 2,530 2,530 2,490 21,524 53,841,860
일진다이아 (081000) 12,000 190 1.61 11,810 12,000 11,510 22,660 265,066,770
휠라홀딩스 (081660) 38,400 0 0 38,750 39,000 38,400 92,432 3,566,275,100
동양생명 (082640) 4,500 -45 -.99 4,595 4,605 4,500 158,263 717,774,650
한화엔진 (082740) 23,650 1650 7.5 22,300 24,400 22,100 5,203,928 121,148,059,900
그린케미칼 (083420) 6,920 20 .29 6,850 7,000 6,810 119,384 822,839,590
대한제강 (084010) 15,040 -30 -.2 15,120 15,120 14,900 20,523 307,350,260
동양고속 (084670) 7,250 150 2.11 7,110 7,390 7,110 4,540 32,767,840
이월드 (084680) 1,400 -20 -1.41 1,413 1,417 1,398 173,152 243,061,477
대상홀딩스 (084690) 10,950 270 2.53 10,720 11,000 10,610 555,955 6,039,785,730
대상홀딩스우 (084695) 20,050 420 2.14 19,630 20,200 19,510 14,528 287,367,400
TBH글로벌 (084870) 1,052 0 0 1,052 1,055 1,020 55,861 57,705,280
엔케이 (085310) 885 -16 -1.78 901 901 879 287,889 255,960,173
미래에셋생명 (085620) 4,420 -5 -.11 4,425 4,500 4,370 81,470 357,686,345
현대글로비스 (086280) 130,600 -1100 -.84 131,400 132,700 129,900 103,631 13,561,737,600
하나금융지주 (086790) 60,900 300 .5 61,000 61,500 60,600 603,264 36,810,113,700
이리츠코크렙 (088260) 4,025 -5 -.12 4,035 4,035 3,985 31,897 127,647,550
한화생명 (088350) 2,510 25 1.01 2,490 2,545 2,485 1,380,260 3,466,525,065
진도 (088790) 1,776 -17 -.95 1,791 1,800 1,748 45,163 80,021,418
맥쿼리인프라 (088980) 11,110 -60 -.54 11,170 11,240 11,110 562,025 6,257,592,370
HDC현대EP (089470) 3,410 -5 -.15 3,450 3,450 3,400 10,491 35,784,850
제주항공 (089590) 7,230 -80 -1.09 7,310 7,310 7,210 115,718 839,559,370
롯데렌탈 (089860) 28,250 100 .36 28,050 28,500 28,000 20,981 593,897,650
평화산업 (090080) 1,256 11 .88 1,235 1,271 1,190 1,936,091 2,388,779,903
노루페인트 (090350) 7,570 20 .26 7,620 7,620 7,480 35,131 265,276,290
노루페인트우 (090355) 11,730 -70 -.59 11,610 11,770 11,610 650 7,591,180
메타랩스 (090370) 1,247 1 .08 1,249 1,272 1,241 77,980 97,235,028
아모레퍼시픽 (090430) 116,300 -300 -.26 116,500 116,900 115,000 225,728 26,202,071,800
아모레퍼시픽우 (090435) 34,250 -1000 -2.84 35,050 35,350 34,250 14,777 509,458,800
비에이치 (090460) 16,630 30 .18 16,770 16,880 16,420 197,166 3,274,846,340
세원이앤씨 (091090) 1,270 0 0 0 0 0 0 0
티웨이항공 (091810) 3,280 -130 -3.81 3,415 3,455 3,245 3,912,829 12,997,428,345
디아이씨 (092200) 5,220 -40 -.76 5,120 5,570 4,905 5,412,019 28,796,210,625
KEC (092220) 868 -34 -3.77 899 902 866 1,027,854 902,094,789
KPX홀딩스 (092230) 55,000 300 .55 54,200 55,200 54,200 2,054 112,581,500
기신정기 (092440) 2,455 -5 -.2 2,460 2,475 2,315 75,167 181,198,610
동양피스톤 (092780) 4,445 -35 -.78 4,485 4,530 4,445 10,784 48,172,965
넥스틸 (092790) 8,640 -840 -8.86 8,910 9,330 8,600 3,335,113 29,618,083,940
LF (093050) 16,500 0 0 16,500 16,520 16,320 49,439 812,050,620
이아이디 (093230) 1,392 0 0 0 0 0 0 0
형지엘리트 (093240) 2,060 -45 -2.14 2,135 2,135 2,030 339,283 707,073,005
후성 (093370) 4,895 -45 -.91 4,980 4,980 4,890 130,590 642,489,785
효성ITX (094280) 11,840 -50 -.42 11,890 11,910 11,820 8,429 99,808,870
맵스리얼티1 (094800) 4,095 -5 -.12 4,090 4,120 4,085 35,209 144,448,620
AJ네트웍스 (095570) 4,005 -110 -2.67 4,100 4,100 3,990 112,655 452,428,765
웅진씽크빅 (095720) 1,558 -1 -.06 1,561 1,561 1,550 86,965 135,209,347
JW홀딩스 (096760) 3,070 0 0 3,055 3,080 3,030 44,502 136,135,050
SK이노베이션 (096770) 121,900 1000 .83 121,600 123,500 120,200 157,638 19,220,839,000
SK이노베이션우 (096775) 75,000 -700 -.92 75,700 75,900 74,800 933 70,111,000
HJ중공업 (097230) 7,180 570 8.62 6,680 7,320 6,620 6,332,248 44,694,953,610
엠씨넥스 (097520) 23,700 50 .21 23,650 24,100 23,150 100,951 2,388,463,950
CJ제일제당 (097950) 244,500 4500 1.88 242,000 247,500 240,500 64,297 15,708,067,500
CJ제일제당 우 (097955) 129,100 1100 .86 128,000 129,400 127,500 1,364 175,258,200
SK오션플랜트 (100090) 14,200 1540 12.16 12,730 14,480 12,530 1,022,474 14,107,155,630
비상교육 (100220) 4,710 -50 -1.05 4,805 4,840 4,615 93,968 440,591,805
진양홀딩스 (100250) 3,020 -45 -1.47 3,060 3,075 3,005 115,780 350,850,285
SNT에너지 (100840) 26,400 100 .38 26,800 26,900 25,350 380,521 9,928,122,050
인바이오젠 (101140) 4,605 -90 -1.92 4,785 4,785 4,455 21,887 99,960,985
해태제과식품 (101530) 5,950 -10 -.17 5,980 6,020 5,920 29,981 178,846,680
동성케미컬 (102260) 3,765 -20 -.53 3,775 3,795 3,760 35,590 134,089,820
쌍방울 (102280) 13,450 0 0 0 0 0 0 0
이연제약 (102460) 12,800 -170 -1.31 12,930 12,990 12,800 7,187 92,620,310
풍산 (103140) 55,900 1000 1.82 54,000 56,300 54,000 283,457 15,730,039,800
일진전기 (103590) 33,200 1250 3.91 31,700 33,600 31,250 852,155 27,960,718,800
한국철강 (104700) 7,710 -70 -.9 7,770 7,770 7,710 19,289 149,004,930
KB금융 (105560) 82,000 -2200 -2.61 83,200 85,000 81,900 1,948,739 161,996,046,500
한세실업 (105630) 12,960 -130 -.99 13,130 13,140 12,880 88,661 1,150,263,540
우진 (105840) 7,370 -20 -.27 7,390 7,440 7,280 99,301 731,978,820
미원홀딩스 (107590) 72,900 -100 -.14 73,400 73,400 72,600 151 10,976,900
LX세미콘 (108320) 62,800 -700 -1.1 63,600 63,900 62,600 26,299 1,658,579,400
LX하우시스 (108670) 30,100 -150 -.5 30,250 30,300 30,000 24,896 748,967,150
LX하우시스우 (108675) 19,000 0 0 19,150 19,180 18,830 2,516 47,647,420
주성코퍼레이션 (109070) 4,100 0 0 0 0 0 0 0
호전실업 (111110) 7,700 250 3.36 7,370 7,720 7,370 12,513 94,072,630
동인기연 (111380) 15,620 230 1.49 15,170 15,640 15,170 6,789 104,966,640
영원무역 (111770) 46,000 550 1.21 46,200 47,000 45,450 60,585 2,809,014,450
씨에스윈드 (112610) 42,000 1850 4.61 40,150 42,250 39,950 418,645 17,318,707,100
GKL (114090) 11,590 -100 -.86 11,750 11,750 11,410 118,818 1,373,225,210
대성에너지 (117580) 8,030 -40 -.5 8,040 8,080 8,030 46,837 376,712,510
메타케어 (118000) 324 -6 -1.82 327 331 321 173,381 56,430,557
KC코트렐 (119650) 479 -11 -2.24 490 499 453 157,639 74,887,120
조선선재 (120030) 95,700 -1600 -1.64 97,300 97,800 95,100 2,769 265,868,200
코오롱인더 (120110) 28,000 -150 -.53 28,300 28,300 27,850 53,772 1,506,066,950
코오롱인더우 (120115) 18,750 -20 -.11 18,770 18,900 18,610 1,646 30,777,640
아이마켓코리아 (122900) 7,750 50 .65 7,710 7,750 7,670 30,033 231,119,640
한국화장품 (123690) 6,080 -100 -1.62 6,180 6,180 6,040 53,781 328,424,500
SJM (123700) 2,840 -20 -.7 2,850 2,885 2,825 19,546 55,748,970
한국자산신탁 (123890) 2,545 -85 -3.23 2,605 2,625 2,535 750,644 1,917,070,535
현대퓨처넷 (126560) 3,275 0 0 3,285 3,335 3,250 87,456 288,590,690
수산인더스트리 (126720) 20,300 -350 -1.69 20,500 20,700 20,250 16,394 334,178,900
대성산업 (128820) 3,195 -35 -1.08 3,225 3,250 3,180 82,978 266,238,980
한미약품 (128940) 256,000 -8500 -3.21 265,500 265,500 254,500 65,363 16,781,526,500
인터지스 (129260) 2,345 0 0 2,345 2,365 2,320 59,412 138,946,470
한전산업 (130660) 11,700 120 1.04 11,650 11,800 11,440 326,520 3,796,535,580
화인베스틸 (133820) 1,128 31 2.83 1,116 1,135 1,095 87,117 97,486,213
미원화학 (134380) 77,200 200 .26 77,000 77,300 76,100 25 1,927,700
시디즈 (134790) 23,850 -500 -2.05 24,350 24,350 23,650 1,037 24,753,550
선진 (136490) 5,530 -70 -1.25 5,630 5,630 5,520 18,015 99,934,700
에스디바이오센서 (137310) 10,350 -240 -2.27 10,690 10,720 10,270 180,203 1,873,025,340
메리츠금융지주 (138040) 113,200 1800 1.62 112,200 114,900 111,800 275,158 31,219,279,200
코오롱ENP (138490) 5,850 -120 -2.01 5,930 5,930 5,830 75,140 441,535,200
BNK금융지주 (138930) 11,260 30 .27 11,290 11,420 11,220 546,339 6,181,325,660
DGB금융지주 (139130) 9,320 -30 -.32 9,390 9,400 9,270 491,572 4,585,548,040
이마트 (139480) 69,100 1800 2.67 67,800 70,100 67,400 518,815 35,930,129,800
아주스틸 (139990) 3,875 -75 -1.9 3,950 4,000 3,870 17,147 67,007,595
에이리츠 (140910) 3,130 0 0 0 0 0 0 0
핸즈코퍼레이션 (143210) 2,000 -15 -.74 2,015 2,020 1,991 2,231 4,451,725
다이나믹디자인 (145210) 1,270 -35 -2.68 1,309 1,321 1,268 87,420 111,883,354
케이탑리츠 (145270) 951 -15 -1.55 974 974 943 400,696 380,837,737
덴티움 (145720) 71,800 600 .84 71,400 72,300 70,700 30,385 2,179,934,500
삼양사 (145990) 44,550 -250 -.56 44,900 45,300 44,450 10,056 450,016,950
삼양사우 (145995) 28,050 -150 -.53 28,200 28,200 28,050 373 10,491,850
한국ANKOR유전 (152550) 297 -4 -1.33 301 302 296 1,484,602 442,228,911
DSR (155660) 3,865 25 .65 3,840 3,885 3,790 30,085 115,596,825
애경케미칼 (161000) 6,780 -130 -1.88 6,920 6,980 6,750 107,063 733,634,120
한국타이어앤테크놀로지 (161390) 37,450 -300 -.79 37,750 37,850 37,250 241,295 9,046,580,550
한국콜마 (161890) 58,400 -100 -.17 58,700 59,400 58,000 127,484 7,471,256,100
동일고무벨트 (163560) 7,430 20 .27 7,490 7,500 7,320 35,799 264,011,840
한국패러랠 (168490) 125 -2 -1.57 127 127 124 1,159,279 144,884,508
동아에스티 (170900) 49,600 -600 -1.2 50,100 50,500 49,350 24,249 1,204,181,850
JB금융지주 (175330) 17,650 -90 -.51 17,840 17,950 17,450 324,899 5,741,960,030
PI첨단소재 (178920) 21,700 -200 -.91 21,900 21,950 21,150 132,489 2,852,037,100
한진칼 (180640) 80,100 -300 -.37 81,500 81,600 79,200 23,361 1,877,169,300
한진칼우 (18064K) 23,900 -100 -.42 24,000 24,000 23,800 601 14,359,500
NHN (181710) 19,620 -290 -1.46 20,100 20,100 19,540 46,671 919,393,260
아세아시멘트 (183190) 10,010 -270 -2.63 10,250 10,250 10,010 82,483 832,661,560
종근당 (185750) 80,500 -800 -.98 81,800 81,800 80,100 36,582 2,946,075,800
더블유게임즈 (192080) 49,150 -450 -.91 49,500 49,500 47,500 126,801 6,121,867,750
쿠쿠홀딩스 (192400) 22,450 -300 -1.32 22,700 22,750 22,450 6,739 152,205,850
드림텍 (192650) 8,090 0 0 8,020 8,290 7,920 358,349 2,907,086,480
코스맥스 (192820) 150,300 -3300 -2.15 153,600 154,700 148,800 85,675 12,954,218,500
제이에스코퍼레이션 (194370) 14,720 340 2.36 14,600 15,110 14,410 57,455 850,841,850
해성디에스 (195870) 25,650 250 .98 25,450 25,750 25,250 43,450 1,109,572,150
서연이화 (200880) 11,880 -190 -1.57 12,060 12,110 11,860 121,738 1,450,840,370
스타에스엠리츠 (204210) 2,035 0 0 0 0 0 0 0
HL만도 (204320) 45,000 1100 2.51 44,100 45,450 44,050 312,421 14,044,747,900
삼성바이오로직스 (207940) 1,157,000 -17000 -1.45 1,162,000 1,169,000 1,137,000 85,973 99,306,921,000
디와이파워 (210540) 12,140 140 1.17 12,000 12,150 11,870 22,620 272,365,470
SK디앤디 (210980) 7,860 750 10.55 7,110 8,610 7,030 2,545,187 20,484,396,980
한솔제지 (213500) 8,460 0 0 8,490 8,500 8,390 85,536 720,300,860
이노션 (214320) 18,440 -90 -.49 18,570 18,630 18,440 48,922 904,552,410
금호에이치티 (214330) 635 2 .32 631 641 619 526,701 331,970,210
경보제약 (214390) 6,110 50 .83 6,060 6,110 5,980 40,277 243,167,580
토니모리 (214420) 6,150 -50 -.81 6,160 6,230 6,090 76,931 473,208,920
잇츠한불 (226320) 12,000 -190 -1.56 12,210 12,270 12,000 12,217 148,609,490
현대코퍼레이션홀딩스 (227840) 10,320 -50 -.48 10,370 10,370 10,270 9,169 94,502,620
LS에코에너지 (229640) 42,400 1050 2.54 41,200 46,750 40,250 2,509,065 110,574,496,200
JW생명과학 (234080) 10,390 -100 -.95 10,380 10,480 10,330 32,376 335,966,680
두산밥캣 (241560) 46,500 -100 -.21 46,950 47,500 46,250 467,134 21,885,379,700
화승엔터프라이즈 (241590) 10,240 150 1.49 10,020 10,350 9,970 178,886 1,820,163,910
에이플러스에셋 (244920) 4,030 -125 -3.01 4,155 4,155 3,950 72,865 294,994,160
솔루엠 (248070) 18,480 40 .22 18,470 18,550 18,180 72,506 1,336,126,660
샘표식품 (248170) 25,900 -550 -2.08 26,150 26,400 25,650 16,554 430,656,850
일동제약 (249420) 11,280 -140 -1.23 11,440 11,500 11,250 33,531 379,159,680
넷마블 (251270) 46,050 -50 -.11 46,400 46,450 44,950 109,181 4,986,070,150
크래프톤 (259960) 322,500 -52500 -14 351,000 354,000 321,000 828,270 275,491,325,000
크라운제과 (264900) 7,910 -40 -.5 7,950 7,990 7,810 13,981 110,120,110
크라운제과우 (26490K) 9,630 90 .94 9,610 9,650 9,520 620 5,952,980
HD현대 (267250) 78,200 1500 1.96 77,400 79,300 76,800 213,967 16,761,017,500
HD현대일렉트릭 (267260) 398,500 12500 3.24 386,500 398,500 380,500 243,311 95,786,071,000
HD현대건설기계 (267270) 75,600 2000 2.72 75,400 75,800 73,600 222,118 16,588,538,900
경동도시가스 (267290) 17,490 -40 -.23 17,500 17,540 17,470 4,078 71,290,990
아시아나IDT (267850) 11,740 -110 -.93 11,770 11,880 11,690 10,437 122,616,300
미원에스씨 (268280) 138,500 -1700 -1.21 139,100 139,900 138,100 305 42,256,000
오리온 (271560) 108,000 3100 2.96 105,400 108,200 104,200 211,448 22,744,739,500
일진하이솔루스 (271940) 15,650 110 .71 15,690 15,730 15,380 42,780 664,141,420
제일약품 (271980) 11,060 -110 -.98 11,290 11,290 11,050 7,683 85,647,230
한화시스템 (272210) 32,800 7500 29.64 25,700 32,850 25,650 47,177,131 1,421,712,882,300
진에어 (272450) 9,790 -120 -1.21 9,910 9,910 9,740 177,651 1,737,025,490
삼양패키징 (272550) 14,740 -240 -1.6 15,130 15,130 14,730 29,522 438,579,480
에이피알 (278470) 52,000 500 .97 51,900 53,100 50,200 472,316 24,503,906,700
롯데웰푸드 (280360) 107,500 -600 -.56 107,200 109,700 107,200 12,623 1,365,310,200
케이씨텍 (281820) 32,600 1200 3.82 32,000 33,450 31,600 148,012 4,792,691,600
BGF리테일 (282330) 101,500 100 .1 102,000 102,800 100,700 37,570 3,826,329,300
쿠쿠홈시스 (284740) 19,540 -210 -1.06 19,750 19,830 19,310 23,638 462,132,110
SK케미칼 (285130) 42,250 -1050 -2.42 43,600 43,600 42,250 19,700 838,860,750
SK케미칼우 (28513K) 19,890 20 .1 19,750 19,920 19,750 658 13,071,450
롯데이노베이트 (286940) 19,940 -60 -.3 19,880 20,250 19,850 17,781 355,513,670
하나제약 (293480) 10,200 -10 -.1 10,280 10,280 10,140 10,827 110,242,860
신한알파리츠 (293940) 5,800 30 .52 5,780 5,800 5,740 116,900 673,752,450
HDC현대산업개발 (294870) 17,850 -460 -2.51 18,300 18,370 17,760 303,152 5,444,845,850
효성화학 (298000) 36,050 -900 -2.44 36,950 37,350 36,000 5,392 196,445,900
효성티앤씨 (298020) 224,000 -500 -.22 225,500 228,500 221,500 8,713 1,966,705,000
효성중공업 (298040) 502,000 5500 1.11 493,000 515,000 489,500 78,006 39,324,293,000
HS효성첨단소재 (298050) 192,000 -6500 -3.27 200,000 200,000 192,000 13,194 2,564,525,300
에어부산 (298690) 2,285 -30 -1.3 2,295 2,310 2,275 171,008 390,993,545
한일시멘트 (300720) 14,810 -130 -.87 15,000 15,150 14,810 41,802 626,010,820
SK바이오사이언스 (302440) 47,000 -1400 -2.89 48,550 48,600 47,000 130,898 6,215,866,500
세아제강 (306200) 132,600 -3800 -2.79 138,100 138,200 130,800 36,169 4,780,832,200
현대오토에버 (307950) 141,700 -6600 -4.45 146,900 147,100 141,600 114,805 16,411,573,200
씨티알모빌리티 (308170) 6,080 220 3.75 5,850 6,400 5,700 21,064 126,447,130
우리금융지주 (316140) 16,850 450 2.74 16,600 16,950 16,560 3,196,830 53,937,226,750
자이에스앤디 (317400) 3,165 -20 -.63 3,185 3,210 3,145 17,579 55,760,850
HD현대에너지솔루션 (322000) 24,350 -150 -.61 24,500 24,700 23,700 79,933 1,922,344,250
카카오뱅크 (323410) 23,650 50 .21 23,750 23,750 23,350 627,504 14,786,439,600
SK바이오팜 (326030) 124,400 -1600 -1.27 127,000 127,000 121,700 327,304 40,379,543,000
HD현대중공업 (329180) 353,000 47000 15.36 315,000 355,000 313,500 1,353,473 463,042,961,500
롯데리츠 (330590) 3,180 20 .63 3,160 3,185 3,150 226,421 718,393,010
이지스밸류리츠 (334890) 4,205 0 0 4,170 4,250 4,170 64,112 270,811,175
두산퓨얼셀 (336260) 15,270 -160 -1.04 15,500 15,590 15,270 269,801 4,132,563,450
두산퓨얼셀1우 (33626K) 4,700 -20 -.42 4,725 4,725 4,695 3,262 15,336,000
두산퓨얼셀2우B (33626L) 7,800 -80 -1.02 7,870 7,890 7,680 457 3,537,790
솔루스첨단소재 (336370) 9,360 -170 -1.78 9,550 9,770 9,250 203,602 1,924,142,090
솔루스첨단소재1우 (33637K) 2,060 -40 -1.9 2,100 2,115 2,045 41,096 84,735,355
솔루스첨단소재2우B (33637L) 4,245 -5 -.12 4,200 4,260 4,180 3,344 14,075,535
NH프라임리츠 (338100) 4,365 80 1.87 4,300 4,400 4,275 44,370 191,563,370
교촌에프앤비 (339770) 5,360 130 2.49 5,350 5,420 5,250 136,916 727,133,270
KCC글라스 (344820) 35,000 -350 -.99 35,400 35,400 35,000 19,664 690,942,350
제이알글로벌리츠 (348950) 2,420 -40 -1.63 2,455 2,455 2,405 329,897 798,726,005
이지스레지던스리츠 (350520) 3,945 0 0 3,955 3,955 3,925 20,919 82,529,270
하이브 (352820) 250,000 4500 1.83 246,500 250,500 243,000 196,507 48,706,820,000
대덕전자 (353200) 18,260 10 .05 18,320 18,500 18,090 266,718 4,871,293,660
대덕전자1우 (35320K) 8,110 0 0 8,110 8,130 8,010 190 1,533,700
코람코라이프인프라리츠 (357120) 4,005 10 .25 3,990 4,005 3,970 58,750 234,152,385
미래에셋맵스리츠 (357250) 2,500 -15 -.6 2,525 2,525 2,485 17,399 43,344,660
마스턴프리미어리츠 (357430) 1,492 -1 -.07 1,499 1,499 1,492 14,004 20,912,726
SK아이이테크놀로지 (361610) 23,300 -100 -.43 23,400 24,000 23,050 114,560 2,683,346,650
티와이홀딩스 (363280) 2,550 -30 -1.16 2,580 2,580 2,530 4,238 10,824,845
티와이홀딩스우 (36328K) 3,990 -20 -.5 4,040 4,040 3,935 2,539 10,008,735
ESR켄달스퀘어리츠 (365550) 4,690 -25 -.53 4,740 4,745 4,680 114,811 539,122,545
한컴라이프케어 (372910) 3,190 -50 -1.54 3,215 3,240 3,175 129,921 414,996,335
LG에너지솔루션 (373220) 338,500 -4500 -1.31 343,500 347,500 338,000 165,759 56,517,030,000
DL이앤씨 (375500) 37,750 350 .94 37,400 37,750 36,400 196,338 7,360,263,900
DL이앤씨우 (37550K) 16,110 -60 -.37 16,160 16,200 16,070 1,614 26,005,860
DL이앤씨2우(전환) (37550L) 22,800 350 1.56 22,450 22,800 22,300 6,378 143,949,150
디앤디플랫폼리츠 (377190) 3,035 10 .33 3,025 3,040 3,015 46,491 140,911,100
카카오페이 (377300) 32,200 -100 -.31 32,550 32,600 31,800 279,921 9,003,215,750
바이오노트 (377740) 4,705 -90 -1.88 4,795 4,820 4,685 157,311 742,108,295
화승알앤에이 (378850) 2,840 -5 -.18 2,820 2,860 2,820 15,417 43,647,940
케이카 (381970) 13,520 -10 -.07 13,530 13,730 13,470 55,989 760,331,860
F&F (383220) 67,000 -700 -1.03 67,700 68,300 66,600 58,563 3,944,061,800
LX홀딩스 (383800) 6,770 -50 -.73 6,830 6,830 6,740 149,590 1,013,438,060
LX홀딩스1우 (38380K) 7,970 10 .13 8,140 8,140 7,900 570 4,533,860
SK리츠 (395400) 4,955 -5 -.1 4,970 4,985 4,935 158,856 787,615,195
미래에셋글로벌리츠 (396690) 2,595 -5 -.19 2,600 2,600 2,565 43,433 112,191,600
NH올원리츠 (400760) 3,360 -10 -.3 3,375 3,375 3,355 38,042 127,866,845
SK스퀘어 (402340) 94,900 1600 1.71 94,300 95,400 92,100 202,345 19,110,361,500
쏘카 (403550) 15,030 -340 -2.21 15,360 15,380 14,950 8,198 123,583,950
신한서부티엔디리츠 (404990) 3,430 0 0 3,430 3,475 3,385 59,238 202,271,460
KB발해인프라 (415640) 7,450 -30 -.4 7,510 7,510 7,420 96,079 714,912,110
코람코더원리츠 (417310) 4,535 -35 -.77 4,570 4,575 4,510 23,150 104,897,810
KB스타리츠 (432320) 3,140 -25 -.79 3,165 3,170 3,110 113,934 356,856,075
HD현대마린솔루션 (443060) 162,600 4600 2.91 158,000 166,500 157,100 146,702 23,993,532,200
유니드비티플러스 (446070) 3,535 -5 -.14 3,540 3,560 3,495 18,196 63,961,280
삼성FN리츠 (448730) 4,450 -15 -.34 4,465 4,470 4,430 24,352 108,154,810
에코프로머티 (450080) 71,600 1800 2.58 71,000 75,700 71,000 705,674 51,438,398,000
코오롱모빌리티그룹 (450140) 2,695 -110 -3.92 2,805 3,075 2,660 3,881,385 11,119,361,910
코오롱모빌리티그룹우 (45014K) 4,220 -160 -3.65 4,380 4,380 4,200 32,782 138,645,050
한화리츠 (451800) 3,440 -5 -.15 3,465 3,465 3,425 225,131 773,286,940
한화갤러리아 (452260) 1,235 60 5.11 1,175 1,330 1,171 13,051,559 16,449,744,370
한화갤러리아우 (45226K) 2,535 250 10.94 2,290 2,535 2,280 16,384 39,846,360
현대그린푸드 (453340) 13,610 40 .29 13,470 13,730 13,400 37,928 514,940,830
두산로보틱스 (454910) 67,500 -1600 -2.32 68,900 69,100 67,200 412,025 27,868,046,500
OCI (456040) 61,400 -1000 -1.6 62,000 62,100 60,900 61,442 3,770,607,000
이수스페셜티케미컬 (457190) 41,850 150 .36 42,250 43,700 41,050 935,411 39,702,347,250
동국씨엠 (460850) 6,300 40 .64 6,260 6,310 6,200 71,763 450,758,560
동국제강 (460860) 7,780 -60 -.77 7,850 7,980 7,770 157,590 1,237,150,380
조선내화 (462520) 14,680 -30 -.2 14,700 14,840 14,650 5,811 85,368,800
시프트업 (462870) 63,200 -2800 -4.24 66,300 66,500 62,500 329,613 20,927,314,700
STX그린로지스 (465770) 8,930 80 .9 8,890 8,970 8,550 73,282 646,971,500
SK이터닉스 (475150) 12,910 400 3.2 12,550 13,450 12,290 1,385,566 17,973,328,380
더본코리아 (475560) 30,800 750 2.5 30,050 33,550 29,700 529,248 16,785,957,800
신한글로벌액티브리츠 (481850) 1,569 -1 -.06 1,570 1,582 1,552 217,498 340,492,618
엠앤씨솔루션 (484870) 65,300 -1200 -1.8 68,900 74,700 64,100 1,262,618 87,666,797,400
HS효성 (487570) 29,500 -50 -.17 29,550 30,100 29,250 11,676 346,704,450
한화비전 (489790) 41,850 750 1.82 40,400 42,600 40,050 2,124,046 88,617,806,800
GS피앤엘 (499790) 20,150 50 .25 20,100 20,750 19,980 25,051 508,203,890
엘브이엠씨홀딩스 (900140) 1,602 -11 -.68 1,613 1,617 1,600 337,630 542,058,330
프레스티지바이오파마 (950210) 16,180 860 5.61 15,320 16,480 14,990 233,194 3,667,181,080

Leave a Comment